KissMeData/299170/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	210900	235506635	1875	1875	1875	1875	7545
3	20240603	210800	235506635	1875	1875	1875	1875	0
4	20240603	210700	235506635	1875	1875	1875	1875	0
5	20240603	210600	235506635	1875	1875	1875	1875	0
6	20240603	210500	235506635	1875	1875	1875	1875	0
7	20240603	210400	235506635	1875	1875	1875	1875	0
8	20240603	210300	235506635	1875	1875	1875	1875	0
9	20240603	210200	235506635	1875	1875	1875	1875	0
10	20240603	210100	235506635	1875	1875	1875	1875	0
11	20240603	210000	235506635	1875	1875	1875	1875	0
12	20240603	205900	235506635	1875	1875	1875	1875	0
13	20240603	205800	235506635	1875	1875	1875	1875	0
14	20240603	205700	235506635	1875	1875	1875	1875	0
15	20240603	205600	235506635	1875	1875	1875	1875	0
16	20240603	205500	235506635	1875	1875	1875	1875	0
17	20240603	205400	235506635	1875	1875	1875	1875	0
18	20240603	205300	235506635	1875	1875	1875	1875	0
19	20240603	205200	235506635	1875	1875	1875	1875	0
20	20240603	205100	235506635	1875	1875	1875	1875	0
21	20240603	205000	235506635	1875	1875	1875	1875	0
22	20240603	204900	235506635	1875	1875	1875	1875	0
23	20240603	204800	235506635	1875	1875	1875	1875	0
24	20240603	204700	235506635	1875	1875	1875	1875	0
25	20240603	204600	235506635	1875	1875	1875	1875	0
26	20240603	204500	235506635	1875	1875	1875	1875	0
27	20240603	204400	235506635	1875	1875	1875	1875	0
28	20240603	204300	235506635	1875	1875	1875	1875	0
29	20240603	204200	235506635	1875	1875	1875	1875	0
30	20240603	204100	235506635	1875	1875	1875	1875	0
31	20240603	204000	235506635	1875	1875	1875	1875	0
32	20240603	203900	235506635	1875	1875	1875	1875	7545
33	20240603	203800	235506635	1875	1875	1875	1875	0
34	20240603	203700	235506635	1875	1875	1875	1875	0
35	20240603	203600	235506635	1875	1875	1875	1875	0
36	20240603	203500	235506635	1875	1875	1875	1875	0
37	20240603	203400	235506635	1875	1875	1875	1875	0
38	20240603	203300	235506635	1875	1875	1875	1875	0
39	20240603	203200	235506635	1875	1875	1875	1875	0
40	20240603	203100	235506635	1875	1875	1875	1875	0
41	20240603	203000	235506635	1875	1875	1875	1875	0
42	20240603	202900	235506635	1875	1875	1875	1875	0
43	20240603	202800	235506635	1875	1875	1875	1875	0
44	20240603	202700	235506635	1875	1875	1875	1875	0
45	20240603	202600	235506635	1875	1875	1875	1875	0
46	20240603	202500	235506635	1875	1875	1875	1875	0
47	20240603	202400	235506635	1875	1875	1875	1875	0
48	20240603	202300	235506635	1875	1875	1875	1875	0
49	20240603	202200	235506635	1875	1875	1875	1875	0
50	20240603	202100	235506635	1875	1875	1875	1875	0
51	20240603	202000	235506635	1875	1875	1875	1875	0
52	20240603	201900	235506635	1875	1875	1875	1875	0
53	20240603	201800	235506635	1875	1875	1875	1875	0
54	20240603	201700	235506635	1875	1875	1875	1875	0
55	20240603	201600	235506635	1875	1875	1875	1875	0
56	20240603	201500	235506635	1875	1875	1875	1875	0
57	20240603	201400	235506635	1875	1875	1875	1875	0
58	20240603	201300	235506635	1875	1875	1875	1875	0
59	20240603	201200	235506635	1875	1875	1875	1875	0
60	20240603	201100	235506635	1875	1875	1875	1875	0
61	20240603	201000	235506635	1875	1875	1875	1875	0
62	20240603	200900	235506635	1875	1875	1875	1875	7545
63	20240603	200800	235506635	1875	1875	1875	1875	0
64	20240603	200700	235506635	1875	1875	1875	1875	0
65	20240603	200600	235506635	1875	1875	1875	1875	0
66	20240603	200500	235506635	1875	1875	1875	1875	0
67	20240603	200400	235506635	1875	1875	1875	1875	0
68	20240603	200300	235506635	1875	1875	1875	1875	0
69	20240603	200200	235506635	1875	1875	1875	1875	0
70	20240603	200100	235506635	1875	1875	1875	1875	0
71	20240603	200000	235506635	1875	1875	1875	1875	0
72	20240603	195900	235506635	1875	1875	1875	1875	0
73	20240603	195800	235506635	1875	1875	1875	1875	0
74	20240603	195700	235506635	1875	1875	1875	1875	0
75	20240603	195600	235506635	1875	1875	1875	1875	0
76	20240603	195500	235506635	1875	1875	1875	1875	0
77	20240603	195400	235506635	1875	1875	1875	1875	0
78	20240603	195300	235506635	1875	1875	1875	1875	0
79	20240603	195200	235506635	1875	1875	1875	1875	0
80	20240603	195100	235506635	1875	1875	1875	1875	0
81	20240603	195000	235506635	1875	1875	1875	1875	0
82	20240603	194900	235506635	1875	1875	1875	1875	0
83	20240603	194800	235506635	1875	1875	1875	1875	0
84	20240603	194700	235506635	1875	1875	1875	1875	0
85	20240603	194600	235506635	1875	1875	1875	1875	0
86	20240603	194500	235506635	1875	1875	1875	1875	0
87	20240603	194400	235506635	1875	1875	1875	1875	0
88	20240603	194300	235506635	1875	1875	1875	1875	0
89	20240603	194200	235506635	1875	1875	1875	1875	0
90	20240603	194100	235506635	1875	1875	1875	1875	0
91	20240603	194000	235506635	1875	1875	1875	1875	0
92	20240603	193900	235506635	1875	1875	1875	1875	7545
93	20240603	193800	235506635	1875	1875	1875	1875	0
94	20240603	193700	235506635	1875	1875	1875	1875	0
95	20240603	193600	235506635	1875	1875	1875	1875	0
96	20240603	193500	235506635	1875	1875	1875	1875	0
97	20240603	193400	235506635	1875	1875	1875	1875	0
98	20240603	193300	235506635	1875	1875	1875	1875	0
99	20240603	193200	235506635	1875	1875	1875	1875	0
100	20240603	193100	235506635	1875	1875	1875	1875	0
101	20240603	193000	235506635	1875	1875	1875	1875	0
102	20240603	192900	235506635	1875	1875	1875	1875	0
103	20240603	192800	235506635	1875	1875	1875	1875	0
104	20240603	192700	235506635	1875	1875	1875	1875	0
105	20240603	192600	235506635	1875	1875	1875	1875	0
106	20240603	192500	235506635	1875	1875	1875	1875	0
107	20240603	192400	235506635	1875	1875	1875	1875	0
108	20240603	192300	235506635	1875	1875	1875	1875	0
109	20240603	192200	235506635	1875	1875	1875	1875	0
110	20240603	192100	235506635	1875	1875	1875	1875	0
111	20240603	192000	235506635	1875	1875	1875	1875	0
112	20240603	191900	235506635	1875	1875	1875	1875	0
113	20240603	191800	235506635	1875	1875	1875	1875	0
114	20240603	191700	235506635	1875	1875	1875	1875	0
115	20240603	191600	235506635	1875	1875	1875	1875	0
116	20240603	191500	235506635	1875	1875	1875	1875	0
117	20240603	191400	235506635	1875	1875	1875	1875	0
118	20240603	191300	235506635	1875	1875	1875	1875	0
119	20240603	191200	235506635	1875	1875	1875	1875	0
120	20240603	191100	235506635	1875	1875	1875	1875	0
121	20240603	191000	235506635	1875	1875	1875	1875	0
122	20240603	190900	235506635	1875	1875	1875	1875	7545
123	20240603	190800	235506635	1875	1875	1875	1875	0
124	20240603	190700	235506635	1875	1875	1875	1875	0
125	20240603	190600	235506635	1875	1875	1875	1875	0
126	20240603	190500	235506635	1875	1875	1875	1875	0
127	20240603	190400	235506635	1875	1875	1875	1875	0
128	20240603	190300	235506635	1875	1875	1875	1875	0
129	20240603	190200	235506635	1875	1875	1875	1875	0
130	20240603	190100	235506635	1875	1875	1875	1875	0
131	20240603	190000	235506635	1875	1875	1875	1875	0
132	20240603	185900	235506635	1875	1875	1875	1875	0
133	20240603	185800	235506635	1875	1875	1875	1875	0
134	20240603	185700	235506635	1875	1875	1875	1875	0
135	20240603	185600	235506635	1875	1875	1875	1875	0
136	20240603	185500	235506635	1875	1875	1875	1875	0
137	20240603	185400	235506635	1875	1875	1875	1875	0
138	20240603	185300	235506635	1875	1875	1875	1875	0
139	20240603	185200	235506635	1875	1875	1875	1875	0
140	20240603	185100	235506635	1875	1875	1875	1875	0
141	20240603	185000	235506635	1875	1875	1875	1875	0
142	20240603	184900	235506635	1875	1875	1875	1875	0
143	20240603	184800	235506635	1875	1875	1875	1875	0
144	20240603	184700	235506635	1875	1875	1875	1875	0
145	20240603	184600	235506635	1875	1875	1875	1875	0
146	20240603	184500	235506635	1875	1875	1875	1875	0
147	20240603	184400	235506635	1875	1875	1875	1875	0
148	20240603	184300	235506635	1875	1875	1875	1875	0
149	20240603	184200	235506635	1875	1875	1875	1875	0
150	20240603	184100	235506635	1875	1875	1875	1875	0
151	20240603	184000	235506635	1875	1875	1875	1875	0
152	20240603	183900	235506635	1875	1875	1875	1875	7545
153	20240603	183800	235506635	1875	1875	1875	1875	0
154	20240603	183700	235506635	1875	1875	1875	1875	0
155	20240603	183600	235506635	1875	1875	1875	1875	0
156	20240603	183500	235506635	1875	1875	1875	1875	0
157	20240603	183400	235506635	1875	1875	1875	1875	0
158	20240603	183300	235506635	1875	1875	1875	1875	0
159	20240603	183200	235506635	1875	1875	1875	1875	0
160	20240603	183100	235506635	1875	1875	1875	1875	0
161	20240603	183000	235506635	1875	1875	1875	1875	0
162	20240603	182900	235506635	1875	1875	1875	1875	0
163	20240603	182800	235506635	1875	1875	1875	1875	0
164	20240603	182700	235506635	1875	1875	1875	1875	0
165	20240603	182600	235506635	1875	1875	1875	1875	0
166	20240603	182500	235506635	1875	1875	1875	1875	0
167	20240603	182400	235506635	1875	1875	1875	1875	0
168	20240603	182300	235506635	1875	1875	1875	1875	0
169	20240603	182200	235506635	1875	1875	1875	1875	0
170	20240603	182100	235506635	1875	1875	1875	1875	0
171	20240603	182000	235506635	1875	1875	1875	1875	0
172	20240603	181900	235506635	1875	1875	1875	1875	0
173	20240603	181800	235506635	1875	1875	1875	1875	0
174	20240603	181700	235506635	1875	1875	1875	1875	0
175	20240603	181600	235506635	1875	1875	1875	1875	0
176	20240603	181500	235506635	1875	1875	1875	1875	0
177	20240603	181400	235506635	1875	1875	1875	1875	0
178	20240603	181300	235506635	1875	1875	1875	1875	0
179	20240603	181200	235506635	1875	1875	1875	1875	0
180	20240603	181100	235506635	1875	1875	1875	1875	0
181	20240603	181000	235506635	1875	1875	1875	1875	0
182	20240603	180900	235506635	1875	1875	1875	1875	7545
183	20240603	180800	235506635	1875	1875	1875	1875	0
184	20240603	180700	235506635	1875	1875	1875	1875	0
185	20240603	180600	235506635	1875	1875	1875	1875	0
186	20240603	180500	235506635	1875	1875	1875	1875	0
187	20240603	180400	235506635	1875	1875	1875	1875	0
188	20240603	180300	235506635	1875	1875	1875	1875	0
189	20240603	180200	235506635	1875	1875	1875	1875	0
190	20240603	180100	235506635	1875	1875	1875	1875	0
191	20240603	180000	235506635	1875	1875	1875	1875	0
192	20240603	175900	235506635	1875	1875	1875	1875	0
193	20240603	175800	235506635	1875	1875	1875	1875	0
194	20240603	175700	235506635	1875	1875	1875	1875	0
195	20240603	175600	235506635	1875	1875	1875	1875	0
196	20240603	175500	235506635	1875	1875	1875	1875	0
197	20240603	175400	235506635	1875	1875	1875	1875	0
198	20240603	175300	235506635	1875	1875	1875	1875	0
199	20240603	175200	235506635	1875	1875	1875	1875	0
200	20240603	175100	235506635	1875	1875	1875	1875	0
201	20240603	175000	235506635	1875	1875	1875	1875	0
202	20240603	174900	235506635	1875	1875	1875	1875	0
203	20240603	174800	235506635	1875	1875	1875	1875	0
204	20240603	174700	235506635	1875	1875	1875	1875	0
205	20240603	174600	235506635	1875	1875	1875	1875	0
206	20240603	174500	235506635	1875	1875	1875	1875	0
207	20240603	174400	235506635	1875	1875	1875	1875	0
208	20240603	174300	235506635	1875	1875	1875	1875	0
209	20240603	174200	235506635	1875	1875	1875	1875	0
210	20240603	174100	235506635	1875	1875	1875	1875	0
211	20240603	174000	235506635	1875	1875	1875	1875	0
212	20240603	173900	235506635	1875	1875	1875	1875	7545
213	20240603	173800	235506635	1875	1875	1875	1875	0
214	20240603	173700	235506635	1875	1875	1875	1875	0
215	20240603	173600	235506635	1875	1875	1875	1875	0
216	20240603	173500	235506635	1875	1875	1875	1875	0
217	20240603	173400	235506635	1875	1875	1875	1875	0
218	20240603	173300	235506635	1875	1875	1875	1875	0
219	20240603	173200	235506635	1875	1875	1875	1875	0
220	20240603	173100	235506635	1875	1875	1875	1875	0
221	20240603	173000	235506635	1875	1875	1875	1875	0
222	20240603	172900	235506635	1875	1875	1875	1875	0
223	20240603	172800	235506635	1875	1875	1875	1875	0
224	20240603	172700	235506635	1875	1875	1875	1875	0
225	20240603	172600	235506635	1875	1875	1875	1875	0
226	20240603	172500	235506635	1875	1875	1875	1875	0
227	20240603	172400	235506635	1875	1875	1875	1875	0
228	20240603	172300	235506635	1875	1875	1875	1875	0
229	20240603	172200	235506635	1875	1875	1875	1875	0
230	20240603	172100	235506635	1875	1875	1875	1875	0
231	20240603	172000	235506635	1875	1875	1875	1875	0
232	20240603	171900	235506635	1875	1875	1875	1875	0
233	20240603	171800	235506635	1875	1875	1875	1875	0
234	20240603	171700	235506635	1875	1875	1875	1875	0
235	20240603	171600	235506635	1875	1875	1875	1875	0
236	20240603	171500	235506635	1875	1875	1875	1875	0
237	20240603	171400	235506635	1875	1875	1875	1875	0
238	20240603	171300	235506635	1875	1875	1875	1875	0
239	20240603	171200	235506635	1875	1875	1875	1875	0
240	20240603	171100	235506635	1875	1875	1875	1875	0
241	20240603	171000	235506635	1875	1875	1875	1875	0
242	20240603	170900	235506635	1875	1875	1875	1875	7545
243	20240603	170800	235506635	1875	1875	1875	1875	0
244	20240603	170700	235506635	1875	1875	1875	1875	0
245	20240603	170600	235506635	1875	1875	1875	1875	0
246	20240603	170500	235506635	1875	1875	1875	1875	0
247	20240603	170400	235506635	1875	1875	1875	1875	0
248	20240603	170300	235506635	1875	1875	1875	1875	0
249	20240603	170200	235506635	1875	1875	1875	1875	0
250	20240603	170100	235506635	1875	1875	1875	1875	0
251	20240603	170000	235506635	1875	1875	1875	1875	0
252	20240603	165900	235506635	1875	1875	1875	1875	0
253	20240603	165800	235506635	1875	1875	1875	1875	0
254	20240603	165700	235506635	1875	1875	1875	1875	0
255	20240603	165600	235506635	1875	1875	1875	1875	0
256	20240603	165500	235506635	1875	1875	1875	1875	0
257	20240603	165400	235506635	1875	1875	1875	1875	0
258	20240603	165300	235506635	1875	1875	1875	1875	0
259	20240603	165200	235506635	1875	1875	1875	1875	0
260	20240603	165100	235506635	1875	1875	1875	1875	0
261	20240603	165000	235506635	1875	1875	1875	1875	0
262	20240603	164900	235506635	1875	1875	1875	1875	0
263	20240603	164800	235506635	1875	1875	1875	1875	0
264	20240603	164700	235506635	1875	1875	1875	1875	0
265	20240603	164600	235506635	1875	1875	1875	1875	0
266	20240603	164500	235506635	1875	1875	1875	1875	0
267	20240603	164400	235506635	1875	1875	1875	1875	0
268	20240603	164300	235506635	1875	1875	1875	1875	0
269	20240603	164200	235506635	1875	1875	1875	1875	0
270	20240603	164100	235506635	1875	1875	1875	1875	0
271	20240603	164000	235506635	1875	1875	1875	1875	0
272	20240603	163900	235506635	1875	1875	1875	1875	7545
273	20240603	163800	235506635	1875	1875	1875	1875	0
274	20240603	163700	235506635	1875	1875	1875	1875	0
275	20240603	163600	235506635	1875	1875	1875	1875	0
276	20240603	163500	235506635	1875	1875	1875	1875	0
277	20240603	163400	235506635	1875	1875	1875	1875	0
278	20240603	163300	235506635	1875	1875	1875	1875	0
279	20240603	163200	235506635	1875	1875	1875	1875	0
280	20240603	163100	235506635	1875	1875	1875	1875	0
281	20240603	163000	235506635	1875	1875	1875	1875	0
282	20240603	162900	235506635	1875	1875	1875	1875	0
283	20240603	162800	235506635	1875	1875	1875	1875	0
284	20240603	162700	235506635	1875	1875	1875	1875	0
285	20240603	162600	235506635	1875	1875	1875	1875	0
286	20240603	162500	235506635	1875	1875	1875	1875	0
287	20240603	162400	235506635	1875	1875	1875	1875	0
288	20240603	162300	235506635	1875	1875	1875	1875	0
289	20240603	162200	235506635	1875	1875	1875	1875	0
290	20240603	162100	235506635	1875	1875	1875	1875	0
291	20240603	162000	235506635	1875	1875	1875	1875	0
292	20240603	161900	235506635	1875	1875	1875	1875	0
293	20240603	161800	235506635	1875	1875	1875	1875	0
294	20240603	161700	235506635	1875	1875	1875	1875	0
295	20240603	161600	235506635	1875	1875	1875	1875	0
296	20240603	161500	235506635	1875	1875	1875	1875	0
297	20240603	161400	235506635	1875	1875	1875	1875	0
298	20240603	161300	235506635	1875	1875	1875	1875	0
299	20240603	161200	235506635	1875	1875	1875	1875	0
300	20240603	161100	235506635	1875	1875	1875	1875	0
301	20240603	161000	235506635	1875	1875	1875	1875	0
302	20240603	160900	235506635	1875	1875	1875	1875	7545
303	20240603	160800	235506635	1875	1875	1875	1875	0
304	20240603	160700	235506635	1875	1875	1875	1875	0
305	20240603	160600	235506635	1875	1875	1875	1875	0
306	20240603	160500	235506635	1875	1875	1875	1875	0
307	20240603	160400	235506635	1875	1875	1875	1875	0
308	20240603	160300	235506635	1875	1875	1875	1875	0
309	20240603	160200	235506635	1875	1875	1875	1875	0
310	20240603	160100	235506635	1875	1875	1875	1875	0
311	20240603	160000	235506635	1875	1875	1875	1875	0
312	20240603	155900	235506635	1875	1875	1875	1875	0
313	20240603	155800	235506635	1875	1875	1875	1875	0
314	20240603	155700	235506635	1875	1875	1875	1875	0
315	20240603	155600	235506635	1875	1875	1875	1875	0
316	20240603	155500	235506635	1875	1875	1875	1875	0
317	20240603	155400	235506635	1875	1875	1875	1875	0
318	20240603	155300	235506635	1875	1875	1875	1875	0
319	20240603	155200	235506635	1875	1875	1875	1875	0
320	20240603	155100	235506635	1875	1875	1875	1875	0
321	20240603	155000	235506635	1875	1875	1875	1875	0
322	20240603	154900	235506635	1875	1875	1875	1875	0
323	20240603	154800	235506635	1875	1875	1875	1875	0
324	20240603	154700	235506635	1875	1875	1875	1875	0
325	20240603	154600	235506635	1875	1875	1875	1875	0
326	20240603	154500	235506635	1875	1875	1875	1875	0
327	20240603	154400	235506635	1875	1875	1875	1875	0
328	20240603	154300	235506635	1875	1875	1875	1875	0
329	20240603	154200	235506635	1875	1875	1875	1875	0
330	20240603	154100	235506635	1875	1875	1875	1875	0
331	20240603	154000	235506635	1875	1875	1875	1875	0
332	20240603	153900	235506635	1875	1875	1875	1875	7545
333	20240603	153800	235506635	1875	1875	1875	1875	0
334	20240603	153700	235506635	1875	1875	1875	1875	0
335	20240603	153600	235506635	1875	1875	1875	1875	0
336	20240603	153500	235506635	1875	1875	1875	1875	0
337	20240603	153400	235506635	1875	1875	1875	1875	0
338	20240603	153300	235506635	1875	1875	1875	1875	0
339	20240603	153200	235506635	1875	1875	1875	1875	0
340	20240603	153100	235506635	1875	1875	1875	1875	0
341	20240603	153000	235506635	1875	1875	1875	1875	7545
342	20240603	152900	221359760	1875	1875	1875	1875	0
343	20240603	152800	221359760	1875	1875	1875	1875	0
344	20240603	152700	221359760	1875	1875	1875	1875	0
345	20240603	152600	221359760	1875	1875	1875	1875	0
346	20240603	152500	221359760	1875	1875	1875	1875	0
347	20240603	152400	221359760	1875	1875	1875	1875	0
348	20240603	152300	221359760	1875	1875	1875	1875	0
349	20240603	152200	221359760	1875	1875	1875	1875	0
350	20240603	152100	221359760	1875	1875	1875	1875	0
351	20240603	152000	221359760	1875	1875	1875	1875	0
352	20240603	151900	221359760	1875	1875	1875	1875	1
353	20240603	151800	221357885	1887	1887	1887	1887	0
354	20240603	151700	221357885	1887	1875	1887	1875	494
355	20240603	151600	220431623	1875	1875	1875	1875	0
356	20240603	151500	220431623	1875	1874	1875	1874	130
357	20240603	151400	220187953	1874	1878	1878	1874	1909
358	20240603	151300	216609339	1877	1880	1880	1877	491
359	20240603	151200	215687535	1879	1879	1879	1879	0
360	20240603	151100	215687535	1879	1879	1879	1879	159
361	20240603	151000	215388774	1880	1881	1881	1880	2687
362	20240603	150900	210336840	1881	1883	1890	1881	5315
363	20240603	150800	200308707	1883	1883	1883	1883	211
364	20240603	150700	199911394	1883	1883	1883	1883	2
365	20240603	150600	199907628	1884	1884	1884	1884	107
366	20240603	150500	199706040	1885	1885	1885	1885	0
367	20240603	150400	199706040	1885	1885	1885	1885	0
368	20240603	150300	199706040	1885	1885	1885	1885	73
369	20240603	150200	199568435	1885	1885	1885	1885	0
370	20240603	150100	199568435	1885	1885	1885	1885	0
371	20240603	150000	199568435	1885	1885	1885	1885	106
372	20240603	145900	199368625	1885	1885	1885	1885	1218
373	20240603	145800	197072695	1885	1885	1885	1885	0
374	20240603	145700	197072695	1885	1885	1885	1885	0
375	20240603	145600	197072695	1885	1885	1885	1885	0
376	20240603	145500	197072695	1885	1885	1885	1885	300
377	20240603	145400	196507195	1885	1887	1887	1885	219
378	20240603	145300	196094178	1889	1889	1889	1889	0
379	20240603	145200	196094178	1889	1889	1889	1889	30
380	20240603	145100	196037508	1889	1889	1889	1889	0
381	20240603	145000	196037508	1889	1889	1889	1889	0
382	20240603	144900	196037508	1889	1889	1889	1889	0
383	20240603	144800	196037508	1889	1889	1889	1889	10
384	20240603	144700	196018618	1887	1888	1890	1887	2016
385	20240603	144600	192212378	1888	1888	1888	1888	100
386	20240603	144500	192023578	1888	1887	1888	1887	53
387	20240603	144400	191923515	1887	1887	1887	1887	27
388	20240603	144300	191872566	1887	1887	1887	1887	0
389	20240603	144200	191872566	1887	1887	1887	1887	0
390	20240603	144100	191872566	1887	1887	1887	1887	0
391	20240603	144000	191872566	1887	1887	1887	1887	0
392	20240603	143900	191872566	1887	1887	1887	1887	0
393	20240603	143800	191872566	1887	1887	1887	1887	1000
394	20240603	143700	189985566	1887	1887	1887	1887	12
395	20240603	143600	189962922	1888	1888	1888	1888	0
396	20240603	143500	189962922	1888	1888	1888	1888	0
397	20240603	143400	189962922	1888	1888	1888	1888	0
398	20240603	143300	189962922	1888	1888	1888	1888	0
399	20240603	143200	189962922	1888	1888	1888	1888	72
400	20240603	143100	189826986	1888	1888	1888	1888	0
401	20240603	143000	189826986	1888	1888	1888	1888	1
402	20240603	142900	189825098	1888	1889	1889	1888	107
403	20240603	142800	189622977	1889	1889	1889	1889	0
404	20240603	142700	189622977	1889	1889	1889	1889	0
405	20240603	142600	189622977	1889	1889	1889	1889	0
406	20240603	142500	189622977	1889	1889	1889	1889	0
407	20240603	142400	189622977	1889	1889	1889	1889	0
408	20240603	142300	189622977	1889	1889	1889	1889	1
409	20240603	142200	189621088	1889	1889	1889	1889	1014
410	20240603	142100	187705642	1889	1889	1889	1889	0
411	20240603	142000	187705642	1889	1889	1889	1889	0
412	20240603	141900	187705642	1889	1889	1889	1889	0
413	20240603	141800	187705642	1889	1889	1889	1889	0
414	20240603	141700	187705642	1889	1889	1889	1889	0
415	20240603	141600	187705642	1889	1889	1889	1889	0
416	20240603	141500	187705642	1889	1889	1889	1889	1058
417	20240603	141400	185707080	1890	1890	1890	1890	0
418	20240603	141300	185707080	1890	1890	1890	1890	1
419	20240603	141200	185705190	1888	1888	1888	1888	0
420	20240603	141100	185705190	1888	1888	1888	1888	30
421	20240603	141000	185648550	1890	1890	1890	1890	0
422	20240603	140900	185648550	1890	1890	1890	1890	0
423	20240603	140800	185648550	1890	1890	1890	1890	0
424	20240603	140700	185648550	1890	1890	1890	1890	0
425	20240603	140600	185648550	1890	1890	1890	1890	0
426	20240603	140500	185648550	1890	1887	1890	1887	505
427	20240603	140400	184695585	1887	1887	1887	1887	200
428	20240603	140300	184318185	1888	1888	1888	1888	0
429	20240603	140200	184318185	1888	1888	1888	1888	771
430	20240603	140100	182862537	1890	1890	1890	1890	0
431	20240603	140000	182862537	1890	1890	1890	1890	0
432	20240603	135900	182862537	1890	1890	1890	1890	0
433	20240603	135800	182862537	1890	1890	1890	1890	2
434	20240603	135700	182858757	1888	1888	1888	1888	0
435	20240603	135600	182858757	1888	1888	1888	1888	0
436	20240603	135500	182858757	1888	1888	1888	1888	0
437	20240603	135400	182858757	1888	1888	1888	1888	230
438	20240603	135300	182424517	1887	1887	1887	1887	0
439	20240603	135200	182424517	1887	1887	1887	1887	0
440	20240603	135100	182424517	1887	1887	1887	1887	0
441	20240603	135000	182424517	1887	1887	1887	1887	0
442	20240603	134900	182424517	1887	1887	1887	1887	0
443	20240603	134800	182424517	1887	1887	1887	1887	298
444	20240603	134700	181862191	1887	1887	1887	1887	85
445	20240603	134600	181701796	1887	1887	1887	1887	0
446	20240603	134500	181701796	1887	1887	1887	1887	0
447	20240603	134400	181701796	1887	1887	1887	1887	0
448	20240603	134300	181701796	1887	1887	1887	1887	0
449	20240603	134200	181701796	1887	1887	1887	1887	0
450	20240603	134100	181701796	1887	1887	1887	1887	0
451	20240603	134000	181701796	1887	1887	1887	1887	90
452	20240603	133900	181531966	1887	1887	1887	1887	31
453	20240603	133800	181473469	1887	1887	1887	1887	0
454	20240603	133700	181473469	1887	1887	1887	1887	0
455	20240603	133600	181473469	1887	1887	1887	1887	0
456	20240603	133500	181473469	1887	1887	1887	1887	1000
457	20240603	133400	179586469	1890	1890	1890	1890	90
458	20240603	133300	179416369	1886	1886	1886	1886	0
459	20240603	133200	179416369	1886	1886	1886	1886	0
460	20240603	133100	179416369	1886	1886	1886	1886	0
461	20240603	133000	179416369	1886	1886	1886	1886	78
462	20240603	132900	179269261	1886	1886	1886	1886	0
463	20240603	132800	179269261	1886	1886	1886	1886	0
464	20240603	132700	179269261	1886	1886	1886	1886	2510
465	20240603	132600	174535401	1885	1885	1885	1885	0
466	20240603	132500	174535401	1885	1885	1885	1885	0
467	20240603	132400	174535401	1885	1887	1887	1885	2363
468	20240603	132300	170078597	1890	1890	1890	1890	0
469	20240603	132200	170078597	1890	1890	1890	1890	1000
470	20240603	132100	168188597	1888	1888	1888	1888	0
471	20240603	132000	168188597	1888	1888	1888	1888	0
472	20240603	131900	168188597	1888	1888	1888	1887	75
473	20240603	131800	168047047	1888	1888	1888	1888	451
474	20240603	131700	167195559	1888	1888	1888	1888	10
475	20240603	131600	167176679	1888	1888	1888	1888	77
476	20240603	131500	167031303	1889	1889	1889	1889	0
477	20240603	131400	167031303	1889	1889	1889	1889	0
478	20240603	131300	167031303	1889	1889	1889	1889	7
479	20240603	131200	167018080	1889	1889	1889	1889	0
480	20240603	131100	167018080	1889	1889	1889	1889	0
481	20240603	131000	167018080	1889	1889	1889	1889	0
482	20240603	130900	167018080	1889	1889	1889	1889	0
483	20240603	130800	167018080	1889	1889	1889	1889	0
484	20240603	130700	167018080	1889	1889	1889	1889	0
485	20240603	130600	167018080	1889	1888	1889	1888	555
486	20240603	130500	165970190	1889	1889	1889	1889	1033
487	20240603	130400	164018853	1885	1885	1885	1885	0
488	20240603	130300	164018853	1885	1887	1887	1885	1875
489	20240603	130200	160483272	1887	1887	1887	1887	0
490	20240603	130100	160483272	1887	1887	1887	1887	0
491	20240603	130000	160483272	1887	1887	1887	1887	0
492	20240603	125900	160483272	1887	1887	1887	1887	127
493	20240603	125800	160243623	1889	1889	1889	1889	3
494	20240603	125700	160237956	1888	1888	1888	1888	254
495	20240603	125600	159758404	1888	1888	1888	1888	0
496	20240603	125500	159758404	1888	1888	1888	1888	0
497	20240603	125400	159758404	1888	1888	1888	1888	243
498	20240603	125300	159299620	1888	1888	1888	1888	300
499	20240603	125200	158733220	1888	1888	1888	1888	0
500	20240603	125100	158733220	1888	1888	1888	1888	0
501	20240603	125000	158733220	1888	1888	1888	1888	262
502	20240603	124900	158238564	1889	1889	1889	1889	541
503	20240603	124800	157216615	1887	1887	1887	1887	0
504	20240603	124700	157216615	1887	1887	1887	1887	69
505	20240603	124600	157086412	1887	1887	1887	1887	120
506	20240603	124500	156859972	1887	1887	1887	1887	200
507	20240603	124400	156482572	1888	1888	1888	1888	0
508	20240603	124300	156482572	1888	1888	1888	1888	8
509	20240603	124200	156467468	1890	1890	1890	1890	0
510	20240603	124100	156467468	1890	1890	1890	1890	0
511	20240603	124000	156467468	1890	1890	1890	1890	0
512	20240603	123900	156467468	1890	1890	1890	1890	0
513	20240603	123800	156467468	1890	1890	1890	1890	0
514	20240603	123700	156467468	1890	1890	1890	1890	0
515	20240603	123600	156467468	1890	1890	1890	1890	0
516	20240603	123500	156467468	1890	1890	1890	1890	0
517	20240603	123400	156467468	1890	1890	1890	1890	0
518	20240603	123300	156467468	1890	1888	1890	1888	1313
519	20240603	123200	153986524	1890	1890	1890	1890	0
520	20240603	123100	153986524	1890	1890	1890	1890	0
521	20240603	123000	153986524	1890	1890	1890	1890	0
522	20240603	122900	153986524	1890	1890	1890	1890	0
523	20240603	122800	153986524	1890	1890	1890	1890	0
524	20240603	122700	153986524	1890	1890	1890	1890	0
525	20240603	122600	153986524	1890	1890	1890	1890	7
526	20240603	122500	153973294	1890	1890	1890	1890	0
527	20240603	122400	153973294	1890	1890	1890	1890	0
528	20240603	122300	153973294	1890	1890	1890	1890	0
529	20240603	122200	153973294	1890	1890	1890	1890	1000
530	20240603	122100	152083294	1891	1891	1891	1891	0
531	20240603	122000	152083294	1891	1891	1891	1891	0
532	20240603	121900	152083294	1891	1891	1891	1891	0
533	20240603	121800	152083294	1891	1891	1891	1891	332
534	20240603	121700	151455482	1891	1891	1891	1891	380
535	20240603	121600	150736902	1895	1895	1895	1895	0
536	20240603	121500	150736902	1895	1895	1895	1895	1
537	20240603	121400	150735007	1895	1895	1895	1895	0
538	20240603	121300	150735007	1895	1895	1895	1895	0
539	20240603	121200	150735007	1895	1895	1895	1895	0
540	20240603	121100	150735007	1895	1895	1895	1895	0
541	20240603	121000	150735007	1895	1895	1895	1895	0
542	20240603	120900	150735007	1895	1895	1895	1895	0
543	20240603	120800	150735007	1895	1895	1895	1895	0
544	20240603	120700	150735007	1895	1895	1895	1895	671
545	20240603	120600	149463462	1895	1895	1895	1895	0
546	20240603	120500	149463462	1895	1895	1895	1895	0
547	20240603	120400	149463462	1895	1895	1895	1895	57
548	20240603	120300	149355447	1895	1895	1895	1895	0
549	20240603	120200	149355447	1895	1895	1895	1895	0
550	20240603	120100	149355447	1895	1895	1895	1895	0
551	20240603	120000	149355447	1895	1895	1895	1895	0
552	20240603	115900	149355447	1895	1895	1895	1895	36
553	20240603	115800	149287227	1895	1894	1895	1894	42
554	20240603	115700	149207650	1891	1891	1891	1891	505
555	20240603	115600	148252695	1887	1887	1887	1887	0
556	20240603	115500	148252695	1887	1887	1887	1887	0
557	20240603	115400	148252695	1887	1887	1887	1887	0
558	20240603	115300	148252695	1887	1887	1887	1887	0
559	20240603	115200	148252695	1887	1887	1887	1887	0
560	20240603	115100	148252695	1887	1887	1887	1887	0
561	20240603	115000	148252695	1887	1887	1887	1887	997
562	20240603	114900	146371356	1887	1887	1887	1887	1200
563	20240603	114800	144106956	1887	1887	1887	1887	31
564	20240603	114700	144048459	1885	1885	1885	1885	0
565	20240603	114600	144048459	1885	1885	1885	1885	458
566	20240603	114500	143185129	1885	1885	1885	1885	0
567	20240603	114400	143185129	1885	1885	1885	1885	0
568	20240603	114300	143185129	1885	1885	1885	1885	0
569	20240603	114200	143185129	1885	1885	1885	1885	0
570	20240603	114100	143185129	1885	1885	1885	1885	0
571	20240603	114000	143185129	1885	1885	1885	1885	0
572	20240603	113900	143185129	1885	1885	1885	1885	373
573	20240603	113800	142482024	1885	1885	1885	1885	0
574	20240603	113700	142482024	1885	1885	1885	1885	2
575	20240603	113600	142478254	1885	1885	1885	1885	500
576	20240603	113500	141535754	1885	1885	1885	1885	178
577	20240603	113400	141200224	1885	1885	1885	1885	0
578	20240603	113300	141200224	1885	1885	1885	1885	0
579	20240603	113200	141200224	1885	1885	1885	1885	1022
580	20240603	113100	139273754	1885	1885	1885	1885	0
581	20240603	113000	139273754	1885	1885	1885	1885	1
582	20240603	112900	139271869	1885	1885	1885	1885	10
583	20240603	112800	139253019	1884	1884	1884	1884	0
584	20240603	112700	139253019	1884	1884	1884	1884	0
585	20240603	112600	139253019	1884	1884	1884	1884	113
586	20240603	112500	139040127	1884	1884	1884	1884	3
587	20240603	112400	139034475	1885	1885	1885	1885	0
588	20240603	112300	139034475	1885	1885	1885	1885	0
589	20240603	112200	139034475	1885	1885	1885	1885	2
590	20240603	112100	139030705	1885	1885	1885	1885	168
591	20240603	112000	138714025	1883	1883	1883	1883	0
592	20240603	111900	138714025	1883	1884	1884	1883	1000
593	20240603	111800	136830955	1884	1884	1884	1884	0
594	20240603	111700	136830955	1884	1885	1885	1884	750
595	20240603	111600	135417545	1884	1884	1884	1884	0
596	20240603	111500	135417545	1884	1884	1884	1884	0
597	20240603	111400	135417545	1884	1884	1884	1884	0
598	20240603	111300	135417545	1884	1884	1884	1884	100
599	20240603	111200	135229145	1884	1885	1886	1884	476
600	20240603	111100	134332205	1885	1885	1885	1885	0
601	20240603	111000	134332205	1885	1885	1885	1885	6
602	20240603	110900	134320895	1885	1884	1885	1884	9
603	20240603	110800	134303935	1884	1884	1884	1884	0
604	20240603	110700	134303935	1884	1884	1884	1884	0
605	20240603	110600	134303935	1884	1884	1884	1884	100
606	20240603	110500	134115535	1886	1886	1886	1886	2
607	20240603	110400	134111763	1886	1886	1886	1886	1
608	20240603	110300	134109877	1887	1887	1887	1887	2
609	20240603	110200	134106103	1886	1886	1886	1886	0
610	20240603	110100	134106103	1886	1886	1886	1886	0
611	20240603	110000	134106103	1886	1886	1886	1886	0
612	20240603	105900	134106103	1886	1886	1886	1886	0
613	20240603	105800	134106103	1886	1886	1886	1886	0
614	20240603	105700	134106103	1886	1886	1886	1886	0
615	20240603	105600	134106103	1886	1886	1886	1886	222
616	20240603	105500	133687411	1884	1885	1885	1884	288
617	20240603	105400	133144802	1884	1884	1884	1884	0
618	20240603	105300	133144802	1884	1884	1884	1884	30
619	20240603	105200	133088282	1884	1884	1884	1884	0
620	20240603	105100	133088282	1884	1884	1884	1884	400
621	20240603	105000	132334682	1884	1884	1884	1884	442
622	20240603	104900	131501954	1884	1885	1887	1884	555
623	20240603	104800	130455731	1887	1887	1887	1887	3
624	20240603	104700	130450070	1887	1887	1891	1887	3568
625	20240603	104600	123709274	1887	1888	1888	1887	1480
626	20240603	104500	120916240	1887	1887	1887	1887	0
627	20240603	104400	120916240	1887	1888	1888	1887	901
628	20240603	104300	119216033	1888	1888	1888	1888	0
629	20240603	104200	119216033	1888	1888	1888	1888	0
630	20240603	104100	119216033	1888	1888	1888	1888	0
631	20240603	104000	119216033	1888	1888	1888	1888	0
632	20240603	103900	119216033	1888	1888	1888	1888	1000
633	20240603	103800	117328033	1888	1888	1888	1888	0
634	20240603	103700	117328033	1888	1888	1888	1888	320
635	20240603	103600	116723873	1898	1897	1898	1897	311
636	20240603	103500	116133596	1892	1892	1892	1892	0
637	20240603	103400	116133596	1892	1888	1892	1888	1852
638	20240603	103300	112636544	1887	1887	1887	1887	0
639	20240603	103200	112636544	1887	1887	1887	1887	0
640	20240603	103100	112636544	1887	1887	1887	1887	0
641	20240603	103000	112636544	1887	1887	1887	1887	36
642	20240603	102900	112568612	1887	1887	1887	1887	653
643	20240603	102800	111336401	1887	1887	1887	1887	0
644	20240603	102700	111336401	1887	1887	1887	1887	100
645	20240603	102600	111147701	1887	1887	1887	1887	0
646	20240603	102500	111147701	1887	1887	1887	1887	5
647	20240603	102400	111138266	1887	1887	1887	1887	150
648	20240603	102300	110855216	1887	1887	1887	1887	0
649	20240603	102200	110855216	1887	1887	1887	1887	2
650	20240603	102100	110851442	1887	1887	1887	1887	120
651	20240603	102000	110625002	1887	1887	1887	1887	0
652	20240603	101900	110625002	1887	1887	1887	1887	2
653	20240603	101800	110621228	1887	1887	1887	1887	1
654	20240603	101700	110619341	1884	1884	1884	1884	38
655	20240603	101600	110547749	1884	1885	1885	1884	238
656	20240603	101500	110099219	1885	1885	1885	1885	1
657	20240603	101400	110097334	1884	1884	1884	1884	1
658	20240603	101300	110095450	1884	1884	1884	1884	20
659	20240603	101200	110057770	1885	1885	1885	1885	5
660	20240603	101100	110048345	1885	1885	1885	1885	0
661	20240603	101000	110048345	1885	1885	1885	1885	0
662	20240603	100900	110048345	1885	1885	1885	1885	1086
663	20240603	100800	108001235	1885	1885	1885	1885	27
664	20240603	100700	107950340	1885	1885	1885	1885	0
665	20240603	100600	107950340	1885	1885	1885	1885	0
666	20240603	100500	107950340	1885	1885	1885	1885	0
667	20240603	100400	107950340	1885	1885	1885	1885	0
668	20240603	100300	107950340	1885	1888	1888	1885	555
669	20240603	100200	106904162	1885	1885	1885	1885	400
670	20240603	100100	106150162	1885	1885	1885	1885	799
671	20240603	100000	104644047	1885	1885	1885	1885	102
672	20240603	095900	104451777	1885	1885	1885	1885	10
673	20240603	095800	104432927	1885	1885	1885	1885	10
674	20240603	095700	104414077	1888	1888	1888	1888	0
675	20240603	095600	104414077	1888	1887	1888	1887	9
676	20240603	095500	104397086	1888	1888	1888	1888	0
677	20240603	095400	104397086	1888	1888	1888	1888	0
678	20240603	095300	104397086	1888	1888	1888	1888	0
679	20240603	095200	104397086	1888	1888	1888	1888	0
680	20240603	095100	104397086	1888	1888	1888	1888	0
681	20240603	095000	104397086	1888	1888	1888	1888	100
682	20240603	094900	104208286	1888	1888	1888	1888	0
683	20240603	094800	104208286	1888	1888	1888	1888	0
684	20240603	094700	104208286	1888	1887	1888	1887	30
685	20240603	094600	104151670	1888	1888	1888	1888	0
686	20240603	094500	104151670	1888	1887	1888	1887	350
687	20240603	094400	103491120	1887	1887	1887	1887	50
688	20240603	094300	103396770	1887	1887	1887	1887	68
689	20240603	094200	103268454	1887	1887	1887	1887	3
690	20240603	094100	103262793	1887	1887	1887	1887	0
691	20240603	094000	103262793	1887	1887	1887	1887	1
692	20240603	093900	103260906	1888	1888	1888	1888	0
693	20240603	093800	103260906	1888	1897	1897	1888	1979
694	20240603	093700	99507139	1898	1897	1898	1897	215
695	20240603	093600	99099134	1897	1884	1897	1884	1100
696	20240603	093500	97016450	1881	1881	1881	1881	0
697	20240603	093400	97016450	1881	1881	1881	1880	197
698	20240603	093300	96646033	1881	1881	1881	1880	500
699	20240603	093200	95705559	1881	1887	1887	1881	1641
700	20240603	093100	92616288	1888	1890	1890	1888	1243
701	20240603	093000	90267955	1898	1898	1898	1898	10
702	20240603	092900	90248975	1899	1899	1899	1899	0
703	20240603	092800	90248975	1899	1900	1900	1899	3247
704	20240603	092700	84081171	1900	1898	1900	1898	3065
705	20240603	092600	78259492	1891	1891	1891	1891	933
706	20240603	092500	76495189	1891	1890	1891	1890	101
707	20240603	092400	76304298	1890	1890	1891	1889	4120
708	20240603	092300	68517596	1899	1899	1899	1899	100
709	20240603	092200	68327696	1901	1895	1901	1889	1293
710	20240603	092100	65873443	1901	1901	1903	1901	4740
711	20240603	092000	56862201	1900	1901	1901	1900	1475
712	20240603	091900	54058569	1901	1891	1910	1891	6154
713	20240603	091800	42360076	1891	1883	1891	1883	1106
714	20240603	091700	40271287	1883	1882	1883	1882	1340
715	20240603	091600	37748367	1883	1878	1883	1878	56
716	20240603	091500	37642935	1877	1877	1877	1877	302
717	20240603	091400	37076081	1876	1876	1876	1876	410
718	20240603	091300	36306921	1874	1874	1874	1874	150
719	20240603	091200	36025821	1867	1874	1874	1867	504
720	20240603	091100	35081353	1875	1875	1875	1875	313
721	20240603	091000	34494478	1875	1876	1876	1875	95
722	20240603	090900	34316338	1876	1864	1876	1864	552
723	20240603	090800	33284548	1864	1864	1864	1864	8
724	20240603	090700	33269636	1864	1863	1864	1863	200
725	20240603	090600	32896992	1860	1860	1860	1860	392
726	20240603	090500	32167872	1860	1864	1864	1860	1047
727	20240603	090400	30217573	1864	1863	1866	1863	79
728	20240603	090300	30070341	1863	1863	1863	1863	42
729	20240603	090200	29992095	1866	1865	1866	1865	102
730	20240603	090100	29801790	1866	1882	1882	1866	2108
731	20240603	090000	25851065	1882	1915	1915	1882	13520