KissMeData/090410/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200200	368026820	1670	1670	1670	1670	10447
3	20240604	200100	368026820	1670	1670	1670	1670	0
4	20240604	200000	368026820	1670	1670	1670	1670	0
5	20240604	195900	368026820	1670	1670	1670	1670	0
6	20240604	195800	368026820	1670	1670	1670	1670	0
7	20240604	195700	368026820	1670	1670	1670	1670	0
8	20240604	195600	368026820	1670	1670	1670	1670	0
9	20240604	195500	368026820	1670	1670	1670	1670	0
10	20240604	195400	368026820	1670	1670	1670	1670	0
11	20240604	195300	368026820	1670	1670	1670	1670	0
12	20240604	195200	368026820	1670	1670	1670	1670	0
13	20240604	195100	368026820	1670	1670	1670	1670	0
14	20240604	195000	368026820	1670	1670	1670	1670	0
15	20240604	194900	368026820	1670	1670	1670	1670	0
16	20240604	194800	368026820	1670	1670	1670	1670	0
17	20240604	194700	368026820	1670	1670	1670	1670	0
18	20240604	194600	368026820	1670	1670	1670	1670	0
19	20240604	194500	368026820	1670	1670	1670	1670	0
20	20240604	194400	368026820	1670	1670	1670	1670	0
21	20240604	194300	368026820	1670	1670	1670	1670	0
22	20240604	194200	368026820	1670	1670	1670	1670	0
23	20240604	194100	368026820	1670	1670	1670	1670	0
24	20240604	194000	368026820	1670	1670	1670	1670	0
25	20240604	193900	368026820	1670	1670	1670	1670	0
26	20240604	193800	368026820	1670	1670	1670	1670	0
27	20240604	193700	368026820	1670	1670	1670	1670	0
28	20240604	193600	368026820	1670	1670	1670	1670	0
29	20240604	193500	368026820	1670	1670	1670	1670	0
30	20240604	193400	368026820	1670	1670	1670	1670	0
31	20240604	193300	368026820	1670	1670	1670	1670	0
32	20240604	193200	368026820	1670	1670	1670	1670	10447
33	20240604	193100	368026820	1670	1670	1670	1670	0
34	20240604	193000	368026820	1670	1670	1670	1670	0
35	20240604	192900	368026820	1670	1670	1670	1670	0
36	20240604	192800	368026820	1670	1670	1670	1670	0
37	20240604	192700	368026820	1670	1670	1670	1670	0
38	20240604	192600	368026820	1670	1670	1670	1670	0
39	20240604	192500	368026820	1670	1670	1670	1670	0
40	20240604	192400	368026820	1670	1670	1670	1670	0
41	20240604	192300	368026820	1670	1670	1670	1670	0
42	20240604	192200	368026820	1670	1670	1670	1670	0
43	20240604	192100	368026820	1670	1670	1670	1670	0
44	20240604	192000	368026820	1670	1670	1670	1670	0
45	20240604	191900	368026820	1670	1670	1670	1670	0
46	20240604	191800	368026820	1670	1670	1670	1670	0
47	20240604	191700	368026820	1670	1670	1670	1670	0
48	20240604	191600	368026820	1670	1670	1670	1670	0
49	20240604	191500	368026820	1670	1670	1670	1670	0
50	20240604	191400	368026820	1670	1670	1670	1670	0
51	20240604	191300	368026820	1670	1670	1670	1670	0
52	20240604	191200	368026820	1670	1670	1670	1670	0
53	20240604	191100	368026820	1670	1670	1670	1670	0
54	20240604	191000	368026820	1670	1670	1670	1670	0
55	20240604	190900	368026820	1670	1670	1670	1670	0
56	20240604	190800	368026820	1670	1670	1670	1670	0
57	20240604	190700	368026820	1670	1670	1670	1670	0
58	20240604	190600	368026820	1670	1670	1670	1670	0
59	20240604	190500	368026820	1670	1670	1670	1670	0
60	20240604	190400	368026820	1670	1670	1670	1670	0
61	20240604	190300	368026820	1670	1670	1670	1670	0
62	20240604	190200	368026820	1670	1670	1670	1670	10447
63	20240604	190100	368026820	1670	1670	1670	1670	0
64	20240604	190000	368026820	1670	1670	1670	1670	0
65	20240604	185900	368026820	1670	1670	1670	1670	0
66	20240604	185800	368026820	1670	1670	1670	1670	0
67	20240604	185700	368026820	1670	1670	1670	1670	0
68	20240604	185600	368026820	1670	1670	1670	1670	0
69	20240604	185500	368026820	1670	1670	1670	1670	0
70	20240604	185400	368026820	1670	1670	1670	1670	0
71	20240604	185300	368026820	1670	1670	1670	1670	0
72	20240604	185200	368026820	1670	1670	1670	1670	0
73	20240604	185100	368026820	1670	1670	1670	1670	0
74	20240604	185000	368026820	1670	1670	1670	1670	0
75	20240604	184900	368026820	1670	1670	1670	1670	0
76	20240604	184800	368026820	1670	1670	1670	1670	0
77	20240604	184700	368026820	1670	1670	1670	1670	0
78	20240604	184600	368026820	1670	1670	1670	1670	0
79	20240604	184500	368026820	1670	1670	1670	1670	0
80	20240604	184400	368026820	1670	1670	1670	1670	0
81	20240604	184300	368026820	1670	1670	1670	1670	0
82	20240604	184200	368026820	1670	1670	1670	1670	0
83	20240604	184100	368026820	1670	1670	1670	1670	0
84	20240604	184000	368026820	1670	1670	1670	1670	0
85	20240604	183900	368026820	1670	1670	1670	1670	0
86	20240604	183800	368026820	1670	1670	1670	1670	0
87	20240604	183700	368026820	1670	1670	1670	1670	0
88	20240604	183600	368026820	1670	1670	1670	1670	0
89	20240604	183500	368026820	1670	1670	1670	1670	0
90	20240604	183400	368026820	1670	1670	1670	1670	0
91	20240604	183300	368026820	1670	1670	1670	1670	0
92	20240604	183200	368026820	1670	1670	1670	1670	10447
93	20240604	183100	368026820	1670	1670	1670	1670	0
94	20240604	183000	368026820	1670	1670	1670	1670	0
95	20240604	182900	368026820	1670	1670	1670	1670	0
96	20240604	182800	368026820	1670	1670	1670	1670	0
97	20240604	182700	368026820	1670	1670	1670	1670	0
98	20240604	182600	368026820	1670	1670	1670	1670	0
99	20240604	182500	368026820	1670	1670	1670	1670	0
100	20240604	182400	368026820	1670	1670	1670	1670	0
101	20240604	182300	368026820	1670	1670	1670	1670	0
102	20240604	182200	368026820	1670	1670	1670	1670	0
103	20240604	182100	368026820	1670	1670	1670	1670	0
104	20240604	182000	368026820	1670	1670	1670	1670	0
105	20240604	181900	368026820	1670	1670	1670	1670	0
106	20240604	181800	368026820	1670	1670	1670	1670	0
107	20240604	181700	368026820	1670	1670	1670	1670	0
108	20240604	181600	368026820	1670	1670	1670	1670	0
109	20240604	181500	368026820	1670	1670	1670	1670	0
110	20240604	181400	368026820	1670	1670	1670	1670	0
111	20240604	181300	368026820	1670	1670	1670	1670	0
112	20240604	181200	368026820	1670	1670	1670	1670	0
113	20240604	181100	368026820	1670	1670	1670	1670	0
114	20240604	181000	368026820	1670	1670	1670	1670	0
115	20240604	180900	368026820	1670	1670	1670	1670	0
116	20240604	180800	368026820	1670	1670	1670	1670	0
117	20240604	180700	368026820	1670	1670	1670	1670	0
118	20240604	180600	368026820	1670	1670	1670	1670	0
119	20240604	180500	368026820	1670	1670	1670	1670	0
120	20240604	180400	368026820	1670	1670	1670	1670	0
121	20240604	180300	368026820	1670	1670	1670	1670	0
122	20240604	180200	368026820	1670	1670	1670	1670	10447
123	20240604	180100	368026820	1670	1670	1670	1670	0
124	20240604	180000	368026820	1670	1670	1670	1670	0
125	20240604	175900	368026820	1670	1670	1670	1670	0
126	20240604	175800	368026820	1670	1670	1670	1670	0
127	20240604	175700	368026820	1670	1670	1670	1670	0
128	20240604	175600	368026820	1670	1670	1670	1670	0
129	20240604	175500	368026820	1670	1670	1670	1670	0
130	20240604	175400	368026820	1670	1670	1670	1670	0
131	20240604	175300	368026820	1670	1670	1670	1670	0
132	20240604	175200	368026820	1670	1670	1670	1670	0
133	20240604	175100	368026820	1670	1670	1670	1670	0
134	20240604	175000	368026820	1670	1670	1670	1670	0
135	20240604	174900	368026820	1670	1670	1670	1670	0
136	20240604	174800	368026820	1670	1670	1670	1670	0
137	20240604	174700	368026820	1670	1670	1670	1670	0
138	20240604	174600	368026820	1670	1670	1670	1670	0
139	20240604	174500	368026820	1670	1670	1670	1670	0
140	20240604	174400	368026820	1670	1670	1670	1670	0
141	20240604	174300	368026820	1670	1670	1670	1670	0
142	20240604	174200	368026820	1670	1670	1670	1670	0
143	20240604	174100	368026820	1670	1670	1670	1670	0
144	20240604	174000	368026820	1670	1670	1670	1670	0
145	20240604	173900	368026820	1670	1670	1670	1670	0
146	20240604	173800	368026820	1670	1670	1670	1670	0
147	20240604	173700	368026820	1670	1670	1670	1670	0
148	20240604	173600	368026820	1670	1670	1670	1670	0
149	20240604	173500	368026820	1670	1670	1670	1670	0
150	20240604	173400	368026820	1670	1670	1670	1670	0
151	20240604	173300	368026820	1670	1670	1670	1670	0
152	20240604	173200	368026820	1670	1670	1670	1670	10447
153	20240604	173100	368026820	1670	1670	1670	1670	0
154	20240604	173000	368026820	1670	1670	1670	1670	0
155	20240604	172900	368026820	1670	1670	1670	1670	0
156	20240604	172800	368026820	1670	1670	1670	1670	0
157	20240604	172700	368026820	1670	1670	1670	1670	0
158	20240604	172600	368026820	1670	1670	1670	1670	0
159	20240604	172500	368026820	1670	1670	1670	1670	0
160	20240604	172400	368026820	1670	1670	1670	1670	0
161	20240604	172300	368026820	1670	1670	1670	1670	0
162	20240604	172200	368026820	1670	1670	1670	1670	0
163	20240604	172100	368026820	1670	1670	1670	1670	0
164	20240604	172000	368026820	1670	1670	1670	1670	0
165	20240604	171900	368026820	1670	1670	1670	1670	0
166	20240604	171800	368026820	1670	1670	1670	1670	0
167	20240604	171700	368026820	1670	1670	1670	1670	0
168	20240604	171600	368026820	1670	1670	1670	1670	0
169	20240604	171500	368026820	1670	1670	1670	1670	0
170	20240604	171400	368026820	1670	1670	1670	1670	0
171	20240604	171300	368026820	1670	1670	1670	1670	0
172	20240604	171200	368026820	1670	1670	1670	1670	0
173	20240604	171100	368026820	1670	1670	1670	1670	0
174	20240604	171000	368026820	1670	1670	1670	1670	0
175	20240604	170900	368026820	1670	1670	1670	1670	0
176	20240604	170800	368026820	1670	1670	1670	1670	0
177	20240604	170700	368026820	1670	1670	1670	1670	0
178	20240604	170600	368026820	1670	1670	1670	1670	0
179	20240604	170500	368026820	1670	1670	1670	1670	0
180	20240604	170400	368026820	1670	1670	1670	1670	0
181	20240604	170300	368026820	1670	1670	1670	1670	0
182	20240604	170200	368026820	1670	1670	1670	1670	10447
183	20240604	170100	368026820	1670	1670	1670	1670	0
184	20240604	170000	368026820	1670	1670	1670	1670	0
185	20240604	165900	368026820	1670	1670	1670	1670	0
186	20240604	165800	368026820	1670	1670	1670	1670	0
187	20240604	165700	368026820	1670	1670	1670	1670	0
188	20240604	165600	368026820	1670	1670	1670	1670	0
189	20240604	165500	368026820	1670	1670	1670	1670	0
190	20240604	165400	368026820	1670	1670	1670	1670	0
191	20240604	165300	368026820	1670	1670	1670	1670	0
192	20240604	165200	368026820	1670	1670	1670	1670	0
193	20240604	165100	368026820	1670	1670	1670	1670	0
194	20240604	165000	368026820	1670	1670	1670	1670	0
195	20240604	164900	368026820	1670	1670	1670	1670	0
196	20240604	164800	368026820	1670	1670	1670	1670	0
197	20240604	164700	368026820	1670	1670	1670	1670	0
198	20240604	164600	368026820	1670	1670	1670	1670	0
199	20240604	164500	368026820	1670	1670	1670	1670	0
200	20240604	164400	368026820	1670	1670	1670	1670	0
201	20240604	164300	368026820	1670	1670	1670	1670	0
202	20240604	164200	368026820	1670	1670	1670	1670	0
203	20240604	164100	368026820	1670	1670	1670	1670	0
204	20240604	164000	368026820	1670	1670	1670	1670	0
205	20240604	163900	368026820	1670	1670	1670	1670	0
206	20240604	163800	368026820	1670	1670	1670	1670	0
207	20240604	163700	368026820	1670	1670	1670	1670	0
208	20240604	163600	368026820	1670	1670	1670	1670	0
209	20240604	163500	368026820	1670	1670	1670	1670	0
210	20240604	163400	368026820	1670	1670	1670	1670	0
211	20240604	163300	368026820	1670	1670	1670	1670	0
212	20240604	163200	368026820	1670	1670	1670	1670	10447
213	20240604	163100	368026820	1670	1670	1670	1670	0
214	20240604	163000	368026820	1670	1670	1670	1670	0
215	20240604	162900	368026820	1670	1670	1670	1670	0
216	20240604	162800	368026820	1670	1670	1670	1670	0
217	20240604	162700	368026820	1670	1670	1670	1670	0
218	20240604	162600	368026820	1670	1670	1670	1670	0
219	20240604	162500	368026820	1670	1670	1670	1670	0
220	20240604	162400	368026820	1670	1670	1670	1670	0
221	20240604	162300	368026820	1670	1670	1670	1670	0
222	20240604	162200	368026820	1670	1670	1670	1670	0
223	20240604	162100	368026820	1670	1670	1670	1670	0
224	20240604	162000	368026820	1670	1670	1670	1670	0
225	20240604	161900	368026820	1670	1670	1670	1670	0
226	20240604	161800	368026820	1670	1670	1670	1670	0
227	20240604	161700	368026820	1670	1670	1670	1670	0
228	20240604	161600	368026820	1670	1670	1670	1670	0
229	20240604	161500	368026820	1670	1670	1670	1670	0
230	20240604	161400	368026820	1670	1670	1670	1670	0
231	20240604	161300	368026820	1670	1670	1670	1670	0
232	20240604	161200	368026820	1670	1670	1670	1670	0
233	20240604	161100	368026820	1670	1670	1670	1670	0
234	20240604	161000	368026820	1670	1670	1670	1670	0
235	20240604	160900	368026820	1670	1670	1670	1670	0
236	20240604	160800	368026820	1670	1670	1670	1670	0
237	20240604	160700	368026820	1670	1670	1670	1670	0
238	20240604	160600	368026820	1670	1670	1670	1670	0
239	20240604	160500	368026820	1670	1670	1670	1670	0
240	20240604	160400	368026820	1670	1670	1670	1670	0
241	20240604	160300	368026820	1670	1670	1670	1670	0
242	20240604	160200	368026820	1670	1670	1670	1670	10447
243	20240604	160100	368026820	1670	1670	1670	1670	0
244	20240604	160000	368026820	1670	1670	1670	1670	0
245	20240604	155900	368026820	1670	1670	1670	1670	0
246	20240604	155800	368026820	1670	1670	1670	1670	0
247	20240604	155700	368026820	1670	1670	1670	1670	0
248	20240604	155600	368026820	1670	1670	1670	1670	0
249	20240604	155500	368026820	1670	1670	1670	1670	0
250	20240604	155400	368026820	1670	1670	1670	1670	0
251	20240604	155300	368026820	1670	1670	1670	1670	0
252	20240604	155200	368026820	1670	1670	1670	1670	0
253	20240604	155100	368026820	1670	1670	1670	1670	0
254	20240604	155000	368026820	1670	1670	1670	1670	0
255	20240604	154900	368026820	1670	1670	1670	1670	0
256	20240604	154800	368026820	1670	1670	1670	1670	0
257	20240604	154700	368026820	1670	1670	1670	1670	0
258	20240604	154600	368026820	1670	1670	1670	1670	0
259	20240604	154500	368026820	1670	1670	1670	1670	0
260	20240604	154400	368026820	1670	1670	1670	1670	0
261	20240604	154300	368026820	1670	1670	1670	1670	0
262	20240604	154200	368026820	1670	1670	1670	1670	0
263	20240604	154100	368026820	1670	1670	1670	1670	0
264	20240604	154000	368026820	1670	1670	1670	1670	0
265	20240604	153900	368026820	1670	1670	1670	1670	0
266	20240604	153800	368026820	1670	1670	1670	1670	0
267	20240604	153700	368026820	1670	1670	1670	1670	0
268	20240604	153600	368026820	1670	1670	1670	1670	0
269	20240604	153500	368026820	1670	1670	1670	1670	0
270	20240604	153400	368026820	1670	1670	1670	1670	0
271	20240604	153300	368026820	1670	1670	1670	1670	0
272	20240604	153200	368026820	1670	1670	1670	1670	10447
273	20240604	153100	368026820	1670	1670	1670	1670	0
274	20240604	153000	368026820	1670	1670	1670	1670	10447
275	20240604	152900	350580330	1675	1675	1675	1675	0
276	20240604	152800	350580330	1675	1675	1675	1675	0
277	20240604	152700	350580330	1675	1675	1675	1675	0
278	20240604	152600	350580330	1675	1675	1675	1675	0
279	20240604	152500	350580330	1675	1675	1675	1675	0
280	20240604	152400	350580330	1675	1675	1675	1675	0
281	20240604	152300	350580330	1675	1675	1675	1675	0
282	20240604	152200	350580330	1675	1675	1675	1675	0
283	20240604	152100	350580330	1675	1675	1675	1675	0
284	20240604	152000	350580330	1675	1675	1675	1675	0
285	20240604	151900	350580330	1675	1657	1675	1656	7478
286	20240604	151800	338133284	1656	1659	1659	1656	209
287	20240604	151700	337786721	1659	1659	1659	1659	0
288	20240604	151600	337786721	1659	1653	1659	1653	24414
289	20240604	151500	297401726	1654	1653	1654	1653	7060
290	20240604	151400	285731531	1654	1654	1654	1653	579
291	20240604	151300	284773978	1654	1654	1654	1653	5067
292	20240604	151200	276396898	1654	1655	1655	1654	1039
293	20240604	151100	274678290	1655	1655	1656	1655	953
294	20240604	151000	273101014	1656	1655	1657	1655	1181
295	20240604	150900	271146441	1656	1654	1656	1654	2472
296	20240604	150800	267057751	1654	1656	1656	1654	3726
297	20240604	150700	260892352	1656	1657	1657	1655	1786
298	20240604	150600	257935184	1657	1659	1659	1656	2154
299	20240604	150500	254365449	1658	1660	1660	1658	1444
300	20240604	150400	251970033	1660	1659	1660	1659	1540
301	20240604	150300	249414789	1660	1660	1660	1659	1075
302	20240604	150200	247631289	1659	1660	1660	1659	1430
303	20240604	150100	245257491	1661	1662	1663	1661	8778
304	20240604	150000	230674276	1662	1663	1663	1662	1631
305	20240604	145900	227963494	1662	1662	1662	1662	1194
306	20240604	145800	225979066	1663	1663	1663	1662	312
307	20240604	145700	225460362	1662	1663	1663	1662	461
308	20240604	145600	224693788	1663	1664	1664	1663	660
309	20240604	145500	223595647	1663	1663	1663	1663	0
310	20240604	145400	223595647	1663	1665	1665	1663	72
311	20240604	145300	223475795	1662	1665	1665	1662	6096
312	20240604	145200	213329851	1666	1669	1669	1665	16712
313	20240604	145100	185467156	1668	1669	1670	1668	1844
314	20240604	145000	182390633	1670	1670	1670	1669	70
315	20240604	144900	182273742	1669	1669	1669	1669	4
316	20240604	144800	182267066	1670	1670	1670	1670	61
317	20240604	144700	182165196	1669	1669	1670	1669	17
318	20240604	144600	182136817	1670	1670	1670	1670	55
319	20240604	144500	182044967	1668	1668	1670	1668	18
320	20240604	144400	182014929	1670	1669	1670	1668	3866
321	20240604	144300	175562894	1669	1669	1672	1669	3085
322	20240604	144200	170414011	1669	1672	1672	1669	120
323	20240604	144100	170213536	1672	1672	1672	1672	6
324	20240604	144000	170203504	1672	1672	1672	1672	56
325	20240604	143900	170109872	1669	1672	1672	1669	122
326	20240604	143800	169906236	1672	1672	1672	1672	56
327	20240604	143700	169812604	1672	1669	1672	1669	96
328	20240604	143600	169652248	1670	1673	1673	1669	1121
329	20240604	143500	167780244	1673	1673	1673	1669	68
330	20240604	143400	167666520	1673	1673	1673	1669	32
331	20240604	143300	167613084	1673	1673	1673	1669	69
332	20240604	143200	167497687	1669	1673	1673	1669	7
333	20240604	143100	167485980	1673	1673	1673	1668	69
334	20240604	143000	167370593	1668	1674	1674	1668	2969
335	20240604	142900	162412998	1670	1670	1674	1670	68
336	20240604	142800	162299210	1674	1670	1674	1670	16
337	20240604	142700	162272466	1674	1670	1674	1670	60
338	20240604	142600	162172038	1671	1670	1674	1670	63
339	20240604	142500	162066790	1671	1671	1674	1670	1286
340	20240604	142400	159917728	1675	1670	1675	1670	137
341	20240604	142300	159688903	1675	1671	1676	1670	3348
342	20240604	142200	154094630	1671	1671	1671	1671	16
343	20240604	142100	154067894	1676	1676	1676	1671	65
344	20240604	142000	153958964	1671	1671	1671	1671	10
345	20240604	141900	153942254	1676	1672	1676	1671	7508
346	20240604	141800	141389624	1672	1673	1673	1672	5341
347	20240604	141700	132454834	1673	1677	1677	1673	1806
348	20240604	141600	129432423	1674	1674	1677	1674	70
349	20240604	141500	129315069	1677	1677	1677	1677	6
350	20240604	141400	129305007	1675	1674	1677	1674	69
351	20240604	141300	129189317	1677	1675	1677	1674	291
352	20240604	141200	128701964	1675	1675	1677	1675	74
353	20240604	141100	128577934	1675	1675	1675	1675	0
354	20240604	141000	128577934	1675	1673	1675	1673	202
355	20240604	140900	128239860	1673	1674	1674	1673	2130
356	20240604	140800	124674560	1674	1675	1675	1674	851
357	20240604	140700	123249262	1675	1675	1675	1675	3
358	20240604	140600	123244237	1677	1677	1677	1677	64
359	20240604	140500	123136909	1676	1676	1676	1676	1
360	20240604	140400	123135233	1676	1677	1677	1676	60
361	20240604	140300	123034614	1676	1676	1676	1676	10
362	20240604	140200	123017854	1677	1677	1677	1677	0
363	20240604	140100	123017854	1677	1677	1677	1677	0
364	20240604	140000	123017854	1677	1677	1677	1677	0
365	20240604	135900	123017854	1677	1677	1677	1677	0
366	20240604	135800	123017854	1677	1677	1677	1677	0
367	20240604	135700	123017854	1677	1677	1677	1677	5
368	20240604	135600	123009469	1677	1677	1677	1677	0
369	20240604	135500	123009469	1677	1677	1677	1677	100
370	20240604	135400	122841769	1677	1677	1677	1677	100
371	20240604	135300	122674069	1677	1677	1677	1677	100
372	20240604	135200	122506369	1677	1677	1677	1675	360
373	20240604	135100	121902757	1677	1677	1677	1675	9
374	20240604	135000	121887666	1677	1677	1677	1677	1
375	20240604	134900	121885989	1675	1675	1677	1675	6
376	20240604	134800	121875933	1677	1677	1677	1677	12
377	20240604	134700	121855809	1677	1677	1677	1674	60
378	20240604	134600	121755216	1674	1676	1676	1674	2126
379	20240604	134500	118194129	1676	1677	1677	1676	60
380	20240604	134400	118093518	1677	1677	1677	1677	0
381	20240604	134300	118093518	1677	1677	1677	1677	0
382	20240604	134200	118093518	1677	1677	1677	1677	1
383	20240604	134100	118091841	1677	1677	1677	1677	0
384	20240604	134000	118091841	1677	1677	1677	1677	0
385	20240604	133900	118091841	1677	1677	1677	1677	0
386	20240604	133800	118091841	1677	1677	1677	1677	0
387	20240604	133700	118091841	1677	1677	1677	1677	1
388	20240604	133600	118090164	1676	1677	1677	1676	39
389	20240604	133500	118024767	1677	1678	1678	1677	360
390	20240604	133400	117420749	1678	1678	1678	1678	0
391	20240604	133300	117420749	1678	1678	1678	1678	0
392	20240604	133200	117420749	1678	1678	1678	1678	0
393	20240604	133100	117420749	1678	1678	1678	1678	0
394	20240604	133000	117420749	1678	1678	1678	1678	0
395	20240604	132900	117420749	1678	1678	1678	1678	0
396	20240604	132800	117420749	1678	1678	1678	1678	0
397	20240604	132700	117420749	1678	1678	1678	1676	95
398	20240604	132600	117261347	1678	1678	1678	1678	0
399	20240604	132500	117261347	1678	1678	1678	1678	0
400	20240604	132400	117261347	1678	1676	1678	1676	4
401	20240604	132300	117254639	1678	1678	1678	1676	20
402	20240604	132200	117221083	1678	1675	1678	1675	99
403	20240604	132100	117055240	1675	1676	1676	1675	676
404	20240604	132000	115922365	1678	1678	1678	1678	1
405	20240604	131900	115920687	1676	1678	1678	1676	2256
406	20240604	131800	112138129	1680	1680	1680	1680	0
407	20240604	131700	112138129	1680	1680	1680	1680	0
408	20240604	131600	112138129	1680	1680	1680	1680	0
409	20240604	131500	112138129	1680	1680	1680	1680	0
410	20240604	131400	112138129	1680	1680	1680	1680	20
411	20240604	131300	112104529	1680	1680	1680	1680	20
412	20240604	131200	112070929	1680	1680	1680	1680	2
413	20240604	131100	112067569	1680	1680	1680	1680	39
414	20240604	131000	112002049	1681	1681	1681	1681	0
415	20240604	130900	112002049	1681	1681	1681	1681	0
416	20240604	130800	112002049	1681	1681	1681	1681	1
417	20240604	130700	112000368	1677	1679	1679	1677	1213
418	20240604	130600	109965876	1681	1681	1681	1681	0
419	20240604	130500	109965876	1681	1681	1681	1681	1
420	20240604	130400	109964195	1679	1679	1679	1679	0
421	20240604	130300	109964195	1679	1681	1681	1679	104
422	20240604	130200	109789529	1681	1681	1681	1681	0
423	20240604	130100	109789529	1681	1681	1681	1681	0
424	20240604	130000	109789529	1681	1681	1681	1681	0
425	20240604	125900	109789529	1681	1681	1681	1681	0
426	20240604	125800	109789529	1681	1681	1681	1681	1
427	20240604	125700	109787848	1680	1680	1680	1680	1
428	20240604	125600	109786168	1681	1681	1681	1681	0
429	20240604	125500	109786168	1681	1681	1681	1681	100
430	20240604	125400	109618068	1681	1681	1681	1681	0
431	20240604	125300	109618068	1681	1681	1681	1681	0
432	20240604	125200	109618068	1681	1681	1681	1681	0
433	20240604	125100	109618068	1681	1681	1681	1681	0
434	20240604	125000	109618068	1681	1681	1681	1681	0
435	20240604	124900	109618068	1681	1681	1681	1681	1
436	20240604	124800	109616387	1681	1681	1681	1681	52
437	20240604	124700	109528975	1683	1683	1683	1683	0
438	20240604	124600	109528975	1683	1683	1683	1683	0
439	20240604	124500	109528975	1683	1683	1683	1683	0
440	20240604	124400	109528975	1683	1683	1683	1683	0
441	20240604	124300	109528975	1683	1683	1683	1683	0
442	20240604	124200	109528975	1683	1683	1683	1683	1
443	20240604	124100	109527292	1681	1681	1681	1681	0
444	20240604	124000	109527292	1681	1681	1681	1681	0
445	20240604	123900	109527292	1681	1681	1681	1681	0
446	20240604	123800	109527292	1681	1681	1681	1681	0
447	20240604	123700	109527292	1681	1681	1681	1681	0
448	20240604	123600	109527292	1681	1681	1681	1681	1
449	20240604	123500	109525611	1683	1683	1683	1683	0
450	20240604	123400	109525611	1683	1682	1683	1682	2
451	20240604	123300	109522246	1683	1683	1683	1683	0
452	20240604	123200	109522246	1683	1683	1683	1683	0
453	20240604	123100	109522246	1683	1683	1683	1683	0
454	20240604	123000	109522246	1683	1683	1683	1683	0
455	20240604	122900	109522246	1683	1683	1683	1683	0
456	20240604	122800	109522246	1683	1683	1683	1683	0
457	20240604	122700	109522246	1683	1683	1683	1683	0
458	20240604	122600	109522246	1683	1683	1683	1683	100
459	20240604	122500	109353946	1683	1683	1683	1683	0
460	20240604	122400	109353946	1683	1683	1683	1683	0
461	20240604	122300	109353946	1683	1679	1683	1679	715
462	20240604	122200	108151317	1682	1682	1682	1679	16
463	20240604	122100	108124408	1682	1682	1682	1682	0
464	20240604	122000	108124408	1682	1682	1682	1682	1
465	20240604	121900	108122726	1677	1680	1680	1677	4706
466	20240604	121800	100226456	1682	1680	1682	1680	19
467	20240604	121700	100194534	1682	1682	1682	1682	0
468	20240604	121600	100194534	1682	1682	1682	1682	0
469	20240604	121500	100194534	1682	1682	1682	1682	0
470	20240604	121400	100194534	1682	1682	1682	1682	0
471	20240604	121300	100194534	1682	1682	1682	1682	0
472	20240604	121200	100194534	1682	1680	1682	1680	17
473	20240604	121100	100165972	1680	1681	1682	1680	93
474	20240604	121000	100009729	1682	1682	1682	1682	1
475	20240604	120900	100008047	1682	1682	1682	1682	0
476	20240604	120800	100008047	1682	1682	1682	1682	0
477	20240604	120700	100008047	1682	1682	1682	1682	0
478	20240604	120600	100008047	1682	1682	1682	1682	0
479	20240604	120500	100008047	1682	1682	1682	1682	0
480	20240604	120400	100008047	1682	1682	1682	1682	0
481	20240604	120300	100008047	1682	1682	1682	1682	0
482	20240604	120200	100008047	1682	1682	1682	1682	0
483	20240604	120100	100008047	1682	1682	1682	1682	0
484	20240604	120000	100008047	1682	1682	1682	1682	1
485	20240604	115900	100006365	1678	1679	1679	1678	689
486	20240604	115800	98849637	1682	1679	1682	1679	2
487	20240604	115700	98846276	1682	1681	1682	1679	653
488	20240604	115600	97749330	1682	1682	1682	1682	1
489	20240604	115500	97747648	1682	1682	1682	1682	0
490	20240604	115400	97747648	1682	1682	1682	1682	0
491	20240604	115300	97747648	1682	1682	1682	1682	0
492	20240604	115200	97747648	1682	1682	1682	1682	0
493	20240604	115100	97747648	1682	1682	1682	1682	0
494	20240604	115000	97747648	1682	1682	1682	1682	0
495	20240604	114900	97747648	1682	1682	1682	1682	1
496	20240604	114800	97745966	1682	1682	1682	1682	1
497	20240604	114700	97744284	1679	1682	1682	1679	235
498	20240604	114600	97349119	1682	1682	1682	1682	0
499	20240604	114500	97349119	1682	1681	1682	1679	742
500	20240604	114400	96102677	1682	1682	1682	1682	0
501	20240604	114300	96102677	1682	1682	1682	1682	0
502	20240604	114200	96102677	1682	1682	1682	1682	2
503	20240604	114100	96099313	1683	1683	1683	1683	0
504	20240604	114000	96099313	1683	1683	1683	1683	0
505	20240604	113900	96099313	1683	1683	1683	1683	3
506	20240604	113800	96094264	1683	1683	1683	1683	10
507	20240604	113700	96077434	1683	1683	1683	1683	0
508	20240604	113600	96077434	1683	1683	1683	1683	0
509	20240604	113500	96077434	1683	1683	1683	1683	0
510	20240604	113400	96077434	1683	1683	1683	1683	1
511	20240604	113300	96075751	1682	1683	1683	1682	2
512	20240604	113200	96072386	1683	1683	1683	1683	0
513	20240604	113100	96072386	1683	1680	1683	1680	71
514	20240604	113000	95953083	1679	1680	1680	1679	1095
515	20240604	112900	94113647	1680	1680	1680	1680	1
516	20240604	112800	94111967	1680	1680	1680	1680	194
517	20240604	112700	93786047	1680	1680	1680	1680	9
518	20240604	112600	93770927	1685	1685	1685	1685	50
519	20240604	112500	93686677	1685	1685	1685	1685	0
520	20240604	112400	93686677	1685	1680	1685	1680	458
521	20240604	112300	92917227	1680	1680	1680	1680	0
522	20240604	112200	92917227	1680	1680	1680	1680	0
523	20240604	112100	92917227	1680	1680	1680	1680	0
524	20240604	112000	92917227	1680	1680	1680	1680	0
525	20240604	111900	92917227	1680	1680	1680	1680	0
526	20240604	111800	92917227	1680	1680	1680	1680	0
527	20240604	111700	92917227	1680	1680	1680	1680	0
528	20240604	111600	92917227	1680	1680	1680	1680	0
529	20240604	111500	92917227	1680	1680	1680	1680	0
530	20240604	111400	92917227	1680	1686	1686	1680	59
531	20240604	111300	92817807	1687	1687	1687	1687	0
532	20240604	111200	92817807	1687	1687	1687	1687	0
533	20240604	111100	92817807	1687	1687	1687	1687	0
534	20240604	111000	92817807	1687	1687	1687	1687	1
535	20240604	110900	92816120	1681	1681	1681	1681	0
536	20240604	110800	92816120	1681	1681	1681	1681	0
537	20240604	110700	92816120	1681	1681	1681	1681	33
538	20240604	110600	92760647	1680	1681	1681	1680	190
539	20240604	110500	92441446	1680	1680	1680	1680	1
540	20240604	110400	92439766	1680	1680	1680	1680	109
541	20240604	110300	92256646	1680	1680	1680	1680	0
542	20240604	110200	92256646	1680	1680	1680	1680	0
543	20240604	110100	92256646	1680	1680	1680	1680	0
544	20240604	110000	92256646	1680	1680	1680	1680	0
545	20240604	105900	92256646	1680	1680	1680	1680	956
546	20240604	105800	90650566	1688	1688	1688	1688	0
547	20240604	105700	90650566	1688	1688	1688	1688	0
548	20240604	105600	90650566	1688	1688	1688	1688	0
549	20240604	105500	90650566	1688	1688	1688	1688	0
550	20240604	105400	90650566	1688	1688	1688	1688	0
551	20240604	105300	90650566	1688	1688	1688	1688	0
552	20240604	105200	90650566	1688	1688	1688	1688	1
553	20240604	105100	90648878	1688	1688	1688	1688	0
554	20240604	105000	90648878	1688	1688	1688	1688	0
555	20240604	104900	90648878	1688	1688	1688	1688	0
556	20240604	104800	90648878	1688	1688	1688	1688	0
557	20240604	104700	90648878	1688	1688	1688	1688	0
558	20240604	104600	90648878	1688	1687	1688	1687	2
559	20240604	104500	90645503	1686	1682	1686	1682	37
560	20240604	104400	90583258	1682	1682	1682	1682	2
561	20240604	104300	90579894	1682	1682	1682	1682	2
562	20240604	104200	90576530	1682	1682	1682	1682	0
563	20240604	104100	90576530	1682	1682	1682	1682	0
564	20240604	104000	90576530	1682	1682	1682	1682	600
565	20240604	103900	89567330	1682	1682	1682	1682	0
566	20240604	103800	89567330	1682	1682	1682	1682	0
567	20240604	103700	89567330	1682	1682	1682	1682	0
568	20240604	103600	89567330	1682	1679	1682	1679	320
569	20240604	103500	89029915	1679	1679	1679	1678	433
570	20240604	103400	88303079	1680	1682	1682	1680	8788
571	20240604	103300	73530642	1683	1684	1684	1683	132
572	20240604	103200	73308483	1683	1684	1684	1683	1941
573	20240604	103100	70040132	1684	1683	1684	1683	109
574	20240604	103000	69856670	1684	1684	1684	1684	0
575	20240604	102900	69856670	1684	1684	1684	1684	0
576	20240604	102800	69856670	1684	1684	1684	1684	0
577	20240604	102700	69856670	1684	1684	1684	1684	8
578	20240604	102600	69843198	1684	1684	1684	1684	45
579	20240604	102500	69767418	1683	1683	1683	1683	0
580	20240604	102400	69767418	1683	1683	1683	1683	0
581	20240604	102300	69767418	1683	1683	1683	1683	0
582	20240604	102200	69767418	1683	1683	1683	1683	108
583	20240604	102100	69585654	1683	1684	1684	1683	609
584	20240604	102000	68560607	1684	1684	1684	1684	0
585	20240604	101900	68560607	1684	1684	1684	1684	0
586	20240604	101800	68560607	1684	1684	1684	1684	0
587	20240604	101700	68560607	1684	1684	1684	1684	0
588	20240604	101600	68560607	1684	1684	1684	1684	0
589	20240604	101500	68560607	1684	1684	1684	1684	0
590	20240604	101400	68560607	1684	1684	1684	1684	0
591	20240604	101300	68560607	1684	1684	1684	1684	0
592	20240604	101200	68560607	1684	1688	1689	1684	2270
593	20240604	101100	64728410	1684	1684	1684	1684	0
594	20240604	101000	64728410	1684	1684	1684	1684	24
595	20240604	100900	64687994	1684	1684	1684	1684	0
596	20240604	100800	64687994	1684	1684	1684	1684	0
597	20240604	100700	64687994	1684	1684	1684	1684	0
598	20240604	100600	64687994	1684	1684	1684	1684	0
599	20240604	100500	64687994	1684	1684	1684	1684	50
600	20240604	100400	64603794	1688	1688	1688	1688	0
601	20240604	100300	64603794	1688	1688	1688	1688	1
602	20240604	100200	64602106	1688	1688	1688	1688	1
603	20240604	100100	64600418	1684	1684	1684	1684	216
604	20240604	100000	64236674	1683	1684	1684	1683	445
605	20240604	095900	63487295	1684	1684	1684	1683	3
606	20240604	095800	63482244	1684	1684	1684	1684	1
607	20240604	095700	63480560	1684	1684	1684	1684	11
608	20240604	095600	63462036	1684	1684	1684	1684	29
609	20240604	095500	63413200	1684	1684	1684	1684	2
610	20240604	095400	63409832	1684	1684	1684	1684	21
611	20240604	095300	63374468	1684	1682	1684	1681	1539
612	20240604	095200	60787278	1681	1681	1681	1681	30
613	20240604	095100	60736848	1681	1681	1681	1681	99
614	20240604	095000	60570429	1681	1681	1681	1681	870
615	20240604	094900	59107959	1682	1687	1687	1682	17578
616	20240604	094800	29504242	1687	1687	1687	1687	3
617	20240604	094700	29499181	1688	1688	1688	1688	15
618	20240604	094600	29473861	1688	1688	1688	1688	0
619	20240604	094500	29473861	1688	1688	1688	1688	0
620	20240604	094400	29473861	1688	1688	1688	1688	1
621	20240604	094300	29472173	1688	1688	1688	1688	1
622	20240604	094200	29470485	1688	1691	1691	1688	155
623	20240604	094100	29208561	1691	1691	1691	1691	0
624	20240604	094000	29208561	1691	1691	1691	1691	0
625	20240604	093900	29208561	1691	1688	1691	1688	2
626	20240604	093800	29205182	1688	1688	1688	1688	0
627	20240604	093700	29205182	1688	1688	1688	1688	0
628	20240604	093600	29205182	1688	1688	1688	1688	0
629	20240604	093500	29205182	1688	1688	1688	1688	0
630	20240604	093400	29205182	1688	1688	1688	1688	1
631	20240604	093300	29203494	1689	1689	1689	1689	0
632	20240604	093200	29203494	1689	1691	1691	1689	3
633	20240604	093100	29198424	1691	1691	1692	1691	4
634	20240604	093000	29191659	1691	1690	1691	1690	2
635	20240604	092900	29188278	1688	1689	1689	1688	4
636	20240604	092800	29181523	1688	1690	1692	1688	300
637	20240604	092700	28674249	1683	1683	1683	1683	0
638	20240604	092600	28674249	1683	1683	1683	1683	561
639	20240604	092500	27730086	1683	1683	1683	1683	0
640	20240604	092400	27730086	1683	1683	1683	1683	0
641	20240604	092300	27730086	1683	1683	1683	1683	1
642	20240604	092200	27728403	1683	1683	1683	1683	1471
643	20240604	092100	25252710	1683	1685	1685	1683	1834
644	20240604	092000	22165690	1685	1685	1685	1685	1
645	20240604	091900	22164005	1685	1685	1685	1685	0
646	20240604	091800	22164005	1685	1685	1685	1685	1
647	20240604	091700	22162320	1684	1684	1684	1684	0
648	20240604	091600	22162320	1684	1684	1684	1684	0
649	20240604	091500	22162320	1684	1684	1684	1684	1
650	20240604	091400	22160636	1684	1684	1684	1684	0
651	20240604	091300	22160636	1684	1686	1686	1684	119
652	20240604	091200	21960214	1683	1683	1683	1683	1
653	20240604	091100	21958531	1686	1686	1686	1686	242
654	20240604	091000	21550519	1683	1688	1688	1683	3539
655	20240604	090900	15584645	1686	1688	1688	1686	988
656	20240604	090800	13917325	1691	1688	1691	1688	51
657	20240604	090700	13831087	1688	1688	1688	1688	0
658	20240604	090600	13831087	1688	1693	1693	1688	952
659	20240604	090500	12223602	1693	1693	1693	1693	0
660	20240604	090400	12223602	1693	1695	1695	1693	195
661	20240604	090300	11893391	1695	1695	1695	1695	1
662	20240604	090200	11891696	1699	1695	1699	1695	81
663	20240604	090100	11754397	1695	1696	1699	1695	19
664	20240604	090000	11722123	1699	1699	1699	1694	6906