KissMeData/234100/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205100	224091774	1828	1828	1828	1828	4499
3	20240603	205000	224091774	1828	1828	1828	1828	0
4	20240603	204900	224091774	1828	1828	1828	1828	0
5	20240603	204800	224091774	1828	1828	1828	1828	0
6	20240603	204700	224091774	1828	1828	1828	1828	0
7	20240603	204600	224091774	1828	1828	1828	1828	0
8	20240603	204500	224091774	1828	1828	1828	1828	0
9	20240603	204400	224091774	1828	1828	1828	1828	0
10	20240603	204300	224091774	1828	1828	1828	1828	0
11	20240603	204200	224091774	1828	1828	1828	1828	0
12	20240603	204100	224091774	1828	1828	1828	1828	0
13	20240603	204000	224091774	1828	1828	1828	1828	0
14	20240603	203900	224091774	1828	1828	1828	1828	0
15	20240603	203800	224091774	1828	1828	1828	1828	0
16	20240603	203700	224091774	1828	1828	1828	1828	0
17	20240603	203600	224091774	1828	1828	1828	1828	0
18	20240603	203500	224091774	1828	1828	1828	1828	0
19	20240603	203400	224091774	1828	1828	1828	1828	0
20	20240603	203300	224091774	1828	1828	1828	1828	0
21	20240603	203200	224091774	1828	1828	1828	1828	0
22	20240603	203100	224091774	1828	1828	1828	1828	0
23	20240603	203000	224091774	1828	1828	1828	1828	0
24	20240603	202900	224091774	1828	1828	1828	1828	0
25	20240603	202800	224091774	1828	1828	1828	1828	0
26	20240603	202700	224091774	1828	1828	1828	1828	0
27	20240603	202600	224091774	1828	1828	1828	1828	0
28	20240603	202500	224091774	1828	1828	1828	1828	0
29	20240603	202400	224091774	1828	1828	1828	1828	0
30	20240603	202300	224091774	1828	1828	1828	1828	0
31	20240603	202200	224091774	1828	1828	1828	1828	0
32	20240603	202100	224091774	1828	1828	1828	1828	4499
33	20240603	202000	224091774	1828	1828	1828	1828	0
34	20240603	201900	224091774	1828	1828	1828	1828	0
35	20240603	201800	224091774	1828	1828	1828	1828	0
36	20240603	201700	224091774	1828	1828	1828	1828	0
37	20240603	201600	224091774	1828	1828	1828	1828	0
38	20240603	201500	224091774	1828	1828	1828	1828	0
39	20240603	201400	224091774	1828	1828	1828	1828	0
40	20240603	201300	224091774	1828	1828	1828	1828	0
41	20240603	201200	224091774	1828	1828	1828	1828	0
42	20240603	201100	224091774	1828	1828	1828	1828	0
43	20240603	201000	224091774	1828	1828	1828	1828	0
44	20240603	200900	224091774	1828	1828	1828	1828	0
45	20240603	200800	224091774	1828	1828	1828	1828	0
46	20240603	200700	224091774	1828	1828	1828	1828	0
47	20240603	200600	224091774	1828	1828	1828	1828	0
48	20240603	200500	224091774	1828	1828	1828	1828	0
49	20240603	200400	224091774	1828	1828	1828	1828	0
50	20240603	200300	224091774	1828	1828	1828	1828	0
51	20240603	200200	224091774	1828	1828	1828	1828	0
52	20240603	200100	224091774	1828	1828	1828	1828	0
53	20240603	200000	224091774	1828	1828	1828	1828	0
54	20240603	195900	224091774	1828	1828	1828	1828	0
55	20240603	195800	224091774	1828	1828	1828	1828	0
56	20240603	195700	224091774	1828	1828	1828	1828	0
57	20240603	195600	224091774	1828	1828	1828	1828	0
58	20240603	195500	224091774	1828	1828	1828	1828	0
59	20240603	195400	224091774	1828	1828	1828	1828	0
60	20240603	195300	224091774	1828	1828	1828	1828	0
61	20240603	195200	224091774	1828	1828	1828	1828	0
62	20240603	195100	224091774	1828	1828	1828	1828	4499
63	20240603	195000	224091774	1828	1828	1828	1828	0
64	20240603	194900	224091774	1828	1828	1828	1828	0
65	20240603	194800	224091774	1828	1828	1828	1828	0
66	20240603	194700	224091774	1828	1828	1828	1828	0
67	20240603	194600	224091774	1828	1828	1828	1828	0
68	20240603	194500	224091774	1828	1828	1828	1828	0
69	20240603	194400	224091774	1828	1828	1828	1828	0
70	20240603	194300	224091774	1828	1828	1828	1828	0
71	20240603	194200	224091774	1828	1828	1828	1828	0
72	20240603	194100	224091774	1828	1828	1828	1828	0
73	20240603	194000	224091774	1828	1828	1828	1828	0
74	20240603	193900	224091774	1828	1828	1828	1828	0
75	20240603	193800	224091774	1828	1828	1828	1828	0
76	20240603	193700	224091774	1828	1828	1828	1828	0
77	20240603	193600	224091774	1828	1828	1828	1828	0
78	20240603	193500	224091774	1828	1828	1828	1828	0
79	20240603	193400	224091774	1828	1828	1828	1828	0
80	20240603	193300	224091774	1828	1828	1828	1828	0
81	20240603	193200	224091774	1828	1828	1828	1828	0
82	20240603	193100	224091774	1828	1828	1828	1828	0
83	20240603	193000	224091774	1828	1828	1828	1828	0
84	20240603	192900	224091774	1828	1828	1828	1828	0
85	20240603	192800	224091774	1828	1828	1828	1828	0
86	20240603	192700	224091774	1828	1828	1828	1828	0
87	20240603	192600	224091774	1828	1828	1828	1828	0
88	20240603	192500	224091774	1828	1828	1828	1828	0
89	20240603	192400	224091774	1828	1828	1828	1828	0
90	20240603	192300	224091774	1828	1828	1828	1828	0
91	20240603	192200	224091774	1828	1828	1828	1828	0
92	20240603	192100	224091774	1828	1828	1828	1828	4499
93	20240603	192000	224091774	1828	1828	1828	1828	0
94	20240603	191900	224091774	1828	1828	1828	1828	0
95	20240603	191800	224091774	1828	1828	1828	1828	0
96	20240603	191700	224091774	1828	1828	1828	1828	0
97	20240603	191600	224091774	1828	1828	1828	1828	0
98	20240603	191500	224091774	1828	1828	1828	1828	0
99	20240603	191400	224091774	1828	1828	1828	1828	0
100	20240603	191300	224091774	1828	1828	1828	1828	0
101	20240603	191200	224091774	1828	1828	1828	1828	0
102	20240603	191100	224091774	1828	1828	1828	1828	0
103	20240603	191000	224091774	1828	1828	1828	1828	0
104	20240603	190900	224091774	1828	1828	1828	1828	0
105	20240603	190800	224091774	1828	1828	1828	1828	0
106	20240603	190700	224091774	1828	1828	1828	1828	0
107	20240603	190600	224091774	1828	1828	1828	1828	0
108	20240603	190500	224091774	1828	1828	1828	1828	0
109	20240603	190400	224091774	1828	1828	1828	1828	0
110	20240603	190300	224091774	1828	1828	1828	1828	0
111	20240603	190200	224091774	1828	1828	1828	1828	0
112	20240603	190100	224091774	1828	1828	1828	1828	0
113	20240603	190000	224091774	1828	1828	1828	1828	0
114	20240603	185900	224091774	1828	1828	1828	1828	0
115	20240603	185800	224091774	1828	1828	1828	1828	0
116	20240603	185700	224091774	1828	1828	1828	1828	0
117	20240603	185600	224091774	1828	1828	1828	1828	0
118	20240603	185500	224091774	1828	1828	1828	1828	0
119	20240603	185400	224091774	1828	1828	1828	1828	0
120	20240603	185300	224091774	1828	1828	1828	1828	0
121	20240603	185200	224091774	1828	1828	1828	1828	0
122	20240603	185100	224091774	1828	1828	1828	1828	4499
123	20240603	185000	224091774	1828	1828	1828	1828	0
124	20240603	184900	224091774	1828	1828	1828	1828	0
125	20240603	184800	224091774	1828	1828	1828	1828	0
126	20240603	184700	224091774	1828	1828	1828	1828	0
127	20240603	184600	224091774	1828	1828	1828	1828	0
128	20240603	184500	224091774	1828	1828	1828	1828	0
129	20240603	184400	224091774	1828	1828	1828	1828	0
130	20240603	184300	224091774	1828	1828	1828	1828	0
131	20240603	184200	224091774	1828	1828	1828	1828	0
132	20240603	184100	224091774	1828	1828	1828	1828	0
133	20240603	184000	224091774	1828	1828	1828	1828	0
134	20240603	183900	224091774	1828	1828	1828	1828	0
135	20240603	183800	224091774	1828	1828	1828	1828	0
136	20240603	183700	224091774	1828	1828	1828	1828	0
137	20240603	183600	224091774	1828	1828	1828	1828	0
138	20240603	183500	224091774	1828	1828	1828	1828	0
139	20240603	183400	224091774	1828	1828	1828	1828	0
140	20240603	183300	224091774	1828	1828	1828	1828	0
141	20240603	183200	224091774	1828	1828	1828	1828	0
142	20240603	183100	224091774	1828	1828	1828	1828	0
143	20240603	183000	224091774	1828	1828	1828	1828	0
144	20240603	182900	224091774	1828	1828	1828	1828	0
145	20240603	182800	224091774	1828	1828	1828	1828	0
146	20240603	182700	224091774	1828	1828	1828	1828	0
147	20240603	182600	224091774	1828	1828	1828	1828	0
148	20240603	182500	224091774	1828	1828	1828	1828	0
149	20240603	182400	224091774	1828	1828	1828	1828	0
150	20240603	182300	224091774	1828	1828	1828	1828	0
151	20240603	182200	224091774	1828	1828	1828	1828	0
152	20240603	182100	224091774	1828	1828	1828	1828	4499
153	20240603	182000	224091774	1828	1828	1828	1828	0
154	20240603	181900	224091774	1828	1828	1828	1828	0
155	20240603	181800	224091774	1828	1828	1828	1828	0
156	20240603	181700	224091774	1828	1828	1828	1828	0
157	20240603	181600	224091774	1828	1828	1828	1828	0
158	20240603	181500	224091774	1828	1828	1828	1828	0
159	20240603	181400	224091774	1828	1828	1828	1828	0
160	20240603	181300	224091774	1828	1828	1828	1828	0
161	20240603	181200	224091774	1828	1828	1828	1828	0
162	20240603	181100	224091774	1828	1828	1828	1828	0
163	20240603	181000	224091774	1828	1828	1828	1828	0
164	20240603	180900	224091774	1828	1828	1828	1828	0
165	20240603	180800	224091774	1828	1828	1828	1828	0
166	20240603	180700	224091774	1828	1828	1828	1828	0
167	20240603	180600	224091774	1828	1828	1828	1828	0
168	20240603	180500	224091774	1828	1828	1828	1828	0
169	20240603	180400	224091774	1828	1828	1828	1828	0
170	20240603	180300	224091774	1828	1828	1828	1828	0
171	20240603	180200	224091774	1828	1828	1828	1828	0
172	20240603	180100	224091774	1828	1828	1828	1828	0
173	20240603	180000	224091774	1828	1828	1828	1828	0
174	20240603	175900	224091774	1828	1828	1828	1828	0
175	20240603	175800	224091774	1828	1828	1828	1828	0
176	20240603	175700	224091774	1828	1828	1828	1828	0
177	20240603	175600	224091774	1828	1828	1828	1828	0
178	20240603	175500	224091774	1828	1828	1828	1828	0
179	20240603	175400	224091774	1828	1828	1828	1828	0
180	20240603	175300	224091774	1828	1828	1828	1828	0
181	20240603	175200	224091774	1828	1828	1828	1828	0
182	20240603	175100	224091774	1828	1828	1828	1828	4499
183	20240603	175000	224091774	1828	1828	1828	1828	0
184	20240603	174900	224091774	1828	1828	1828	1828	0
185	20240603	174800	224091774	1828	1828	1828	1828	0
186	20240603	174700	224091774	1828	1828	1828	1828	0
187	20240603	174600	224091774	1828	1828	1828	1828	0
188	20240603	174500	224091774	1828	1828	1828	1828	0
189	20240603	174400	224091774	1828	1828	1828	1828	0
190	20240603	174300	224091774	1828	1828	1828	1828	0
191	20240603	174200	224091774	1828	1828	1828	1828	0
192	20240603	174100	224091774	1828	1828	1828	1828	0
193	20240603	174000	224091774	1828	1828	1828	1828	0
194	20240603	173900	224091774	1828	1828	1828	1828	0
195	20240603	173800	224091774	1828	1828	1828	1828	0
196	20240603	173700	224091774	1828	1828	1828	1828	0
197	20240603	173600	224091774	1828	1828	1828	1828	0
198	20240603	173500	224091774	1828	1828	1828	1828	0
199	20240603	173400	224091774	1828	1828	1828	1828	0
200	20240603	173300	224091774	1828	1828	1828	1828	0
201	20240603	173200	224091774	1828	1828	1828	1828	0
202	20240603	173100	224091774	1828	1828	1828	1828	0
203	20240603	173000	224091774	1828	1828	1828	1828	0
204	20240603	172900	224091774	1828	1828	1828	1828	0
205	20240603	172800	224091774	1828	1828	1828	1828	0
206	20240603	172700	224091774	1828	1828	1828	1828	0
207	20240603	172600	224091774	1828	1828	1828	1828	0
208	20240603	172500	224091774	1828	1828	1828	1828	0
209	20240603	172400	224091774	1828	1828	1828	1828	0
210	20240603	172300	224091774	1828	1828	1828	1828	0
211	20240603	172200	224091774	1828	1828	1828	1828	0
212	20240603	172100	224091774	1828	1828	1828	1828	4499
213	20240603	172000	224091774	1828	1828	1828	1828	0
214	20240603	171900	224091774	1828	1828	1828	1828	0
215	20240603	171800	224091774	1828	1828	1828	1828	0
216	20240603	171700	224091774	1828	1828	1828	1828	0
217	20240603	171600	224091774	1828	1828	1828	1828	0
218	20240603	171500	224091774	1828	1828	1828	1828	0
219	20240603	171400	224091774	1828	1828	1828	1828	0
220	20240603	171300	224091774	1828	1828	1828	1828	0
221	20240603	171200	224091774	1828	1828	1828	1828	0
222	20240603	171100	224091774	1828	1828	1828	1828	0
223	20240603	171000	224091774	1828	1828	1828	1828	0
224	20240603	170900	224091774	1828	1828	1828	1828	0
225	20240603	170800	224091774	1828	1828	1828	1828	0
226	20240603	170700	224091774	1828	1828	1828	1828	0
227	20240603	170600	224091774	1828	1828	1828	1828	0
228	20240603	170500	224091774	1828	1828	1828	1828	0
229	20240603	170400	224091774	1828	1828	1828	1828	0
230	20240603	170300	224091774	1828	1828	1828	1828	0
231	20240603	170200	224091774	1828	1828	1828	1828	0
232	20240603	170100	224091774	1828	1828	1828	1828	0
233	20240603	170000	224091774	1828	1828	1828	1828	0
234	20240603	165900	224091774	1828	1828	1828	1828	0
235	20240603	165800	224091774	1828	1828	1828	1828	0
236	20240603	165700	224091774	1828	1828	1828	1828	0
237	20240603	165600	224091774	1828	1828	1828	1828	0
238	20240603	165500	224091774	1828	1828	1828	1828	0
239	20240603	165400	224091774	1828	1828	1828	1828	0
240	20240603	165300	224091774	1828	1828	1828	1828	0
241	20240603	165200	224091774	1828	1828	1828	1828	0
242	20240603	165100	224091774	1828	1828	1828	1828	4499
243	20240603	165000	224091774	1828	1828	1828	1828	0
244	20240603	164900	224091774	1828	1828	1828	1828	0
245	20240603	164800	224091774	1828	1828	1828	1828	0
246	20240603	164700	224091774	1828	1828	1828	1828	0
247	20240603	164600	224091774	1828	1828	1828	1828	0
248	20240603	164500	224091774	1828	1828	1828	1828	0
249	20240603	164400	224091774	1828	1828	1828	1828	0
250	20240603	164300	224091774	1828	1828	1828	1828	0
251	20240603	164200	224091774	1828	1828	1828	1828	0
252	20240603	164100	224091774	1828	1828	1828	1828	0
253	20240603	164000	224091774	1828	1828	1828	1828	0
254	20240603	163900	224091774	1828	1828	1828	1828	0
255	20240603	163800	224091774	1828	1828	1828	1828	0
256	20240603	163700	224091774	1828	1828	1828	1828	0
257	20240603	163600	224091774	1828	1828	1828	1828	0
258	20240603	163500	224091774	1828	1828	1828	1828	0
259	20240603	163400	224091774	1828	1828	1828	1828	0
260	20240603	163300	224091774	1828	1828	1828	1828	0
261	20240603	163200	224091774	1828	1828	1828	1828	0
262	20240603	163100	224091774	1828	1828	1828	1828	0
263	20240603	163000	224091774	1828	1828	1828	1828	0
264	20240603	162900	224091774	1828	1828	1828	1828	0
265	20240603	162800	224091774	1828	1828	1828	1828	0
266	20240603	162700	224091774	1828	1828	1828	1828	0
267	20240603	162600	224091774	1828	1828	1828	1828	0
268	20240603	162500	224091774	1828	1828	1828	1828	0
269	20240603	162400	224091774	1828	1828	1828	1828	0
270	20240603	162300	224091774	1828	1828	1828	1828	0
271	20240603	162200	224091774	1828	1828	1828	1828	0
272	20240603	162100	224091774	1828	1828	1828	1828	4499
273	20240603	162000	224091774	1828	1828	1828	1828	0
274	20240603	161900	224091774	1828	1828	1828	1828	0
275	20240603	161800	224091774	1828	1828	1828	1828	0
276	20240603	161700	224091774	1828	1828	1828	1828	0
277	20240603	161600	224091774	1828	1828	1828	1828	0
278	20240603	161500	224091774	1828	1828	1828	1828	0
279	20240603	161400	224091774	1828	1828	1828	1828	0
280	20240603	161300	224091774	1828	1828	1828	1828	0
281	20240603	161200	224091774	1828	1828	1828	1828	0
282	20240603	161100	224091774	1828	1828	1828	1828	0
283	20240603	161000	224091774	1828	1828	1828	1828	0
284	20240603	160900	224091774	1828	1828	1828	1828	0
285	20240603	160800	224091774	1828	1828	1828	1828	0
286	20240603	160700	224091774	1828	1828	1828	1828	0
287	20240603	160600	224091774	1828	1828	1828	1828	0
288	20240603	160500	224091774	1828	1828	1828	1828	0
289	20240603	160400	224091774	1828	1828	1828	1828	0
290	20240603	160300	224091774	1828	1828	1828	1828	0
291	20240603	160200	224091774	1828	1828	1828	1828	0
292	20240603	160100	224091774	1828	1828	1828	1828	0
293	20240603	160000	224091774	1828	1828	1828	1828	0
294	20240603	155900	224091774	1828	1828	1828	1828	0
295	20240603	155800	224091774	1828	1828	1828	1828	0
296	20240603	155700	224091774	1828	1828	1828	1828	0
297	20240603	155600	224091774	1828	1828	1828	1828	0
298	20240603	155500	224091774	1828	1828	1828	1828	0
299	20240603	155400	224091774	1828	1828	1828	1828	0
300	20240603	155300	224091774	1828	1828	1828	1828	0
301	20240603	155200	224091774	1828	1828	1828	1828	0
302	20240603	155100	224091774	1828	1828	1828	1828	4499
303	20240603	155000	224091774	1828	1828	1828	1828	0
304	20240603	154900	224091774	1828	1828	1828	1828	0
305	20240603	154800	224091774	1828	1828	1828	1828	0
306	20240603	154700	224091774	1828	1828	1828	1828	0
307	20240603	154600	224091774	1828	1828	1828	1828	0
308	20240603	154500	224091774	1828	1828	1828	1828	0
309	20240603	154400	224091774	1828	1828	1828	1828	0
310	20240603	154300	224091774	1828	1828	1828	1828	0
311	20240603	154200	224091774	1828	1828	1828	1828	0
312	20240603	154100	224091774	1828	1828	1828	1828	0
313	20240603	154000	224091774	1828	1828	1828	1828	0
314	20240603	153900	224091774	1828	1828	1828	1828	0
315	20240603	153800	224091774	1828	1828	1828	1828	0
316	20240603	153700	224091774	1828	1828	1828	1828	0
317	20240603	153600	224091774	1828	1828	1828	1828	0
318	20240603	153500	224091774	1828	1828	1828	1828	0
319	20240603	153400	224091774	1828	1828	1828	1828	0
320	20240603	153300	224091774	1828	1828	1828	1828	0
321	20240603	153200	224091774	1828	1828	1828	1828	0
322	20240603	153100	224091774	1828	1828	1828	1828	0
323	20240603	153000	224091774	1828	1828	1828	1828	4499
324	20240603	152900	215867602	1830	1830	1830	1830	0
325	20240603	152800	215867602	1830	1830	1830	1830	0
326	20240603	152700	215867602	1830	1830	1830	1830	0
327	20240603	152600	215867602	1830	1830	1830	1830	0
328	20240603	152500	215867602	1830	1830	1830	1830	0
329	20240603	152400	215867602	1830	1830	1830	1830	0
330	20240603	152300	215867602	1830	1830	1830	1830	0
331	20240603	152200	215867602	1830	1830	1830	1830	0
332	20240603	152100	215867602	1830	1830	1830	1830	0
333	20240603	152000	215867602	1830	1830	1830	1830	0
334	20240603	151900	215867602	1830	1827	1830	1827	7484
335	20240603	151800	202189374	1827	1827	1827	1827	0
336	20240603	151700	202189374	1827	1826	1827	1826	2094
337	20240603	151600	198365729	1826	1826	1826	1826	58
338	20240603	151500	198259821	1825	1824	1825	1824	1888
339	20240603	151400	194814231	1823	1823	1824	1823	3446
340	20240603	151300	188529179	1823	1823	1823	1823	0
341	20240603	151200	188529179	1823	1823	1823	1823	168
342	20240603	151100	188222915	1823	1823	1823	1823	0
343	20240603	151000	188222915	1823	1823	1823	1823	3600
344	20240603	150900	181660115	1823	1823	1823	1823	15
345	20240603	150800	181632770	1824	1824	1824	1824	165
346	20240603	150700	181331810	1824	1823	1824	1823	244
347	20240603	150600	180886994	1820	1821	1821	1820	6999
348	20240603	150500	168146087	1823	1823	1823	1823	196
349	20240603	150400	167788779	1823	1824	1824	1823	1310
350	20240603	150300	165400643	1823	1823	1823	1823	0
351	20240603	150200	165400643	1823	1823	1823	1823	0
352	20240603	150100	165400643	1823	1823	1823	1823	100
353	20240603	150000	165218343	1821	1821	1821	1821	727
354	20240603	145900	163894476	1821	1821	1821	1821	0
355	20240603	145800	163894476	1821	1821	1821	1821	1535
356	20240603	145700	161099241	1821	1821	1821	1821	0
357	20240603	145600	161099241	1821	1822	1822	1821	2120
358	20240603	145500	157236636	1822	1823	1823	1822	1000
359	20240603	145400	155414626	1823	1823	1823	1823	0
360	20240603	145300	155414626	1823	1823	1823	1823	482
361	20240603	145200	154535940	1824	1824	1824	1824	0
362	20240603	145100	154535940	1824	1824	1824	1824	0
363	20240603	145000	154535940	1824	1824	1824	1824	0
364	20240603	144900	154535940	1824	1824	1824	1824	0
365	20240603	144800	154535940	1824	1824	1824	1824	0
366	20240603	144700	154535940	1824	1824	1824	1824	0
367	20240603	144600	154535940	1824	1824	1824	1824	1
368	20240603	144500	154534116	1824	1824	1824	1824	0
369	20240603	144400	154534116	1824	1823	1824	1823	11
370	20240603	144300	154514058	1823	1823	1823	1823	276
371	20240603	144200	154010910	1823	1823	1823	1823	224
372	20240603	144100	153602558	1824	1824	1824	1824	100
373	20240603	144000	153420158	1824	1824	1824	1824	10
374	20240603	143900	153401918	1824	1824	1824	1824	10
375	20240603	143800	153383678	1823	1823	1823	1823	1906
376	20240603	143700	149909040	1823	1823	1823	1823	0
377	20240603	143600	149909040	1823	1823	1823	1823	1
378	20240603	143500	149907217	1823	1823	1823	1823	55
379	20240603	143400	149806952	1821	1821	1821	1821	0
380	20240603	143300	149806952	1821	1821	1821	1821	0
381	20240603	143200	149806952	1821	1821	1821	1821	0
382	20240603	143100	149806952	1821	1823	1823	1821	3
383	20240603	143000	149801487	1823	1823	1823	1823	0
384	20240603	142900	149801487	1823	1823	1823	1823	107
385	20240603	142800	149606426	1823	1823	1823	1823	0
386	20240603	142700	149606426	1823	1823	1823	1823	0
387	20240603	142600	149606426	1823	1823	1823	1823	9
388	20240603	142500	149590019	1823	1823	1823	1823	0
389	20240603	142400	149590019	1823	1823	1823	1823	0
390	20240603	142300	149590019	1823	1823	1823	1823	0
391	20240603	142200	149590019	1823	1823	1823	1823	0
392	20240603	142100	149590019	1823	1823	1823	1823	1
393	20240603	142000	149588196	1823	1823	1823	1823	0
394	20240603	141900	149588196	1823	1823	1823	1823	0
395	20240603	141800	149588196	1823	1823	1823	1823	0
396	20240603	141700	149588196	1823	1823	1823	1823	0
397	20240603	141600	149588196	1823	1823	1823	1823	1
398	20240603	141500	149586373	1824	1824	1824	1824	0
399	20240603	141400	149586373	1824	1824	1824	1824	0
400	20240603	141300	149586373	1824	1824	1824	1824	0
401	20240603	141200	149586373	1824	1824	1824	1824	0
402	20240603	141100	149586373	1824	1824	1824	1824	1
403	20240603	141000	149584549	1820	1820	1820	1820	0
404	20240603	140900	149584549	1820	1824	1824	1820	302
405	20240603	140800	149034901	1820	1820	1820	1820	0
406	20240603	140700	149034901	1820	1820	1820	1820	0
407	20240603	140600	149034901	1820	1820	1820	1820	80
408	20240603	140500	148889301	1824	1824	1824	1824	0
409	20240603	140400	148889301	1824	1824	1824	1824	0
410	20240603	140300	148889301	1824	1824	1824	1824	27
411	20240603	140200	148840053	1825	1825	1825	1825	27
412	20240603	140100	148790778	1825	1825	1825	1825	0
413	20240603	140000	148790778	1825	1824	1825	1824	28
414	20240603	135900	148739705	1824	1821	1824	1821	633
415	20240603	135800	147587009	1820	1820	1820	1820	0
416	20240603	135700	147587009	1820	1820	1820	1820	0
417	20240603	135600	147587009	1820	1819	1820	1819	3511
418	20240603	135500	141198745	1819	1819	1819	1819	0
419	20240603	135400	141198745	1819	1819	1819	1819	0
420	20240603	135300	141198745	1819	1819	1819	1819	0
421	20240603	135200	141198745	1819	1819	1819	1819	0
422	20240603	135100	141198745	1819	1819	1819	1819	0
423	20240603	135000	141198745	1819	1819	1819	1819	0
424	20240603	134900	141198745	1819	1819	1819	1819	1
425	20240603	134800	141196926	1813	1813	1813	1813	0
426	20240603	134700	141196926	1813	1813	1813	1813	613
427	20240603	134600	140085557	1813	1815	1819	1813	4051
428	20240603	134500	132735878	1816	1816	1816	1816	327
429	20240603	134400	132142046	1816	1816	1816	1816	473
430	20240603	134300	131283078	1819	1819	1819	1819	0
431	20240603	134200	131283078	1819	1819	1819	1819	0
432	20240603	134100	131283078	1819	1819	1819	1819	1
433	20240603	134000	131281259	1820	1820	1820	1820	0
434	20240603	133900	131281259	1820	1820	1820	1820	0
435	20240603	133800	131281259	1820	1820	1820	1820	0
436	20240603	133700	131281259	1820	1820	1820	1820	0
437	20240603	133600	131281259	1820	1820	1820	1820	1
438	20240603	133500	131279439	1820	1820	1820	1820	0
439	20240603	133400	131279439	1820	1820	1820	1820	0
440	20240603	133300	131279439	1820	1820	1820	1820	0
441	20240603	133200	131279439	1820	1820	1820	1820	1
442	20240603	133100	131277619	1820	1820	1820	1820	0
443	20240603	133000	131277619	1820	1820	1820	1820	1
444	20240603	132900	131275799	1820	1820	1820	1820	0
445	20240603	132800	131275799	1820	1820	1820	1820	0
446	20240603	132700	131275799	1820	1820	1820	1820	0
447	20240603	132600	131275799	1820	1820	1820	1820	0
448	20240603	132500	131275799	1820	1820	1820	1820	0
449	20240603	132400	131275799	1820	1820	1820	1820	0
450	20240603	132300	131275799	1820	1820	1820	1820	0
451	20240603	132200	131275799	1820	1820	1820	1820	0
452	20240603	132100	131275799	1820	1820	1820	1820	1
453	20240603	132000	131273979	1820	1820	1820	1820	0
454	20240603	131900	131273979	1820	1820	1820	1820	0
455	20240603	131800	131273979	1820	1820	1820	1820	1
456	20240603	131700	131272159	1816	1816	1816	1816	0
457	20240603	131600	131272159	1816	1816	1816	1816	531
458	20240603	131500	130307863	1816	1820	1820	1816	71
459	20240603	131400	130178919	1820	1820	1820	1820	0
460	20240603	131300	130178919	1820	1820	1820	1820	0
461	20240603	131200	130178919	1820	1820	1820	1820	1
462	20240603	131100	130177099	1817	1817	1817	1817	21
463	20240603	131000	130138942	1818	1818	1818	1818	0
464	20240603	130900	130138942	1818	1818	1818	1818	20
465	20240603	130800	130102582	1819	1819	1819	1819	20
466	20240603	130700	130066202	1820	1820	1820	1820	0
467	20240603	130600	130066202	1820	1820	1820	1820	0
468	20240603	130500	130066202	1820	1820	1820	1820	0
469	20240603	130400	130066202	1820	1820	1820	1820	0
470	20240603	130300	130066202	1820	1820	1820	1820	0
471	20240603	130200	130066202	1820	1820	1820	1820	10
472	20240603	130100	130048002	1820	1820	1820	1820	1
473	20240603	130000	130046182	1819	1820	1820	1819	102
474	20240603	125900	129860544	1820	1820	1820	1820	0
475	20240603	125800	129860544	1820	1820	1820	1820	1
476	20240603	125700	129858724	1820	1820	1820	1820	0
477	20240603	125600	129858724	1820	1820	1820	1820	100
478	20240603	125500	129676724	1820	1820	1820	1820	153
479	20240603	125400	129398264	1820	1820	1820	1820	0
480	20240603	125300	129398264	1820	1820	1820	1820	0
481	20240603	125200	129398264	1820	1820	1820	1820	1
482	20240603	125100	129396444	1820	1820	1820	1820	1
483	20240603	125000	129394624	1820	1820	1820	1820	0
484	20240603	124900	129394624	1820	1820	1820	1820	0
485	20240603	124800	129394624	1820	1820	1820	1820	0
486	20240603	124700	129394624	1820	1820	1820	1820	1
487	20240603	124600	129392804	1820	1820	1820	1820	1
488	20240603	124500	129390984	1820	1820	1820	1820	0
489	20240603	124400	129390984	1820	1820	1820	1820	0
490	20240603	124300	129390984	1820	1820	1820	1820	1
491	20240603	124200	129389164	1815	1815	1815	1815	80
492	20240603	124100	129243964	1815	1815	1815	1815	0
493	20240603	124000	129243964	1815	1815	1815	1815	2656
494	20240603	123900	124423324	1815	1815	1815	1815	152
495	20240603	123800	124147444	1815	1816	1816	1815	2317
496	20240603	123700	119941389	1820	1820	1820	1820	3
497	20240603	123600	119935929	1820	1820	1820	1820	1
498	20240603	123500	119934109	1816	1816	1816	1816	0
499	20240603	123400	119934109	1816	1816	1816	1816	0
500	20240603	123300	119934109	1816	1816	1816	1816	0
501	20240603	123200	119934109	1816	1816	1816	1816	0
502	20240603	123100	119934109	1816	1820	1820	1816	2
503	20240603	123000	119930473	1820	1820	1820	1820	4
504	20240603	122900	119923193	1820	1820	1820	1820	0
505	20240603	122800	119923193	1820	1820	1820	1820	0
506	20240603	122700	119923193	1820	1820	1820	1820	0
507	20240603	122600	119923193	1820	1820	1820	1820	1
508	20240603	122500	119921373	1820	1820	1820	1820	0
509	20240603	122400	119921373	1820	1820	1820	1820	0
510	20240603	122300	119921373	1820	1820	1820	1820	2
511	20240603	122200	119917733	1820	1820	1820	1820	2
512	20240603	122100	119914093	1821	1821	1821	1821	0
513	20240603	122000	119914093	1821	1821	1821	1821	0
514	20240603	121900	119914093	1821	1819	1821	1819	3000
515	20240603	121800	114452213	1815	1815	1815	1815	0
516	20240603	121700	114452213	1815	1816	1816	1815	20
517	20240603	121600	114415911	1820	1820	1820	1820	0
518	20240603	121500	114415911	1820	1820	1820	1820	30
519	20240603	121400	114361311	1815	1815	1815	1815	120
520	20240603	121300	114143511	1820	1820	1820	1820	0
521	20240603	121200	114143511	1820	1820	1820	1820	0
522	20240603	121100	114143511	1820	1820	1820	1820	1
523	20240603	121000	114141691	1820	1820	1820	1820	0
524	20240603	120900	114141691	1820	1820	1820	1820	0
525	20240603	120800	114141691	1820	1820	1820	1820	1
526	20240603	120700	114139871	1814	1816	1816	1814	700
527	20240603	120600	112869814	1820	1820	1820	1820	201
528	20240603	120500	112503994	1820	1820	1820	1820	1099
529	20240603	120400	110503814	1821	1821	1821	1821	0
530	20240603	120300	110503814	1821	1821	1821	1821	0
531	20240603	120200	110503814	1821	1821	1821	1821	0
532	20240603	120100	110503814	1821	1821	1821	1821	1
533	20240603	120000	110501993	1821	1821	1821	1821	0
534	20240603	115900	110501993	1821	1821	1821	1821	0
535	20240603	115800	110501993	1821	1821	1821	1821	0
536	20240603	115700	110501993	1821	1820	1821	1820	4
537	20240603	115600	110494712	1814	1814	1814	1814	0
538	20240603	115500	110494712	1814	1814	1814	1814	0
539	20240603	115400	110494712	1814	1814	1814	1814	0
540	20240603	115300	110494712	1814	1819	1819	1814	165
541	20240603	115200	110195397	1819	1819	1819	1819	0
542	20240603	115100	110195397	1819	1819	1819	1819	0
543	20240603	115000	110195397	1819	1819	1819	1819	16
544	20240603	114900	110166293	1821	1821	1821	1821	0
545	20240603	114800	110166293	1821	1821	1821	1821	2
546	20240603	114700	110162651	1821	1821	1821	1821	0
547	20240603	114600	110162651	1821	1818	1821	1818	2318
548	20240603	114500	105944259	1818	1818	1818	1818	1
549	20240603	114400	105942441	1815	1815	1815	1815	137
550	20240603	114300	105693786	1815	1815	1815	1815	550
551	20240603	114200	104695536	1815	1815	1815	1815	2
552	20240603	114100	104691906	1815	1815	1815	1815	11
553	20240603	114000	104671941	1814	1814	1814	1814	0
554	20240603	113900	104671941	1814	1814	1814	1814	0
555	20240603	113800	104671941	1814	1814	1814	1814	0
556	20240603	113700	104671941	1814	1814	1814	1814	100
557	20240603	113600	104490541	1814	1814	1814	1814	0
558	20240603	113500	104490541	1814	1815	1815	1814	577
559	20240603	113400	103443763	1814	1814	1814	1814	4
560	20240603	113300	103436507	1819	1818	1819	1818	49
561	20240603	113200	103347414	1817	1817	1817	1817	3
562	20240603	113100	103341963	1818	1818	1818	1818	2
563	20240603	113000	103338327	1818	1818	1818	1818	14
564	20240603	112900	103312875	1818	1818	1818	1818	0
565	20240603	112800	103312875	1818	1818	1818	1818	1
566	20240603	112700	103311057	1813	1818	1818	1813	3
567	20240603	112600	103305608	1818	1818	1818	1818	0
568	20240603	112500	103305608	1818	1818	1818	1818	4
569	20240603	112400	103298336	1819	1819	1819	1819	0
570	20240603	112300	103298336	1819	1819	1819	1819	0
571	20240603	112200	103298336	1819	1819	1819	1819	0
572	20240603	112100	103298336	1819	1819	1819	1819	0
573	20240603	112000	103298336	1819	1819	1819	1819	0
574	20240603	111900	103298336	1819	1819	1819	1819	5
575	20240603	111800	103289241	1819	1819	1819	1819	1
576	20240603	111700	103287422	1818	1817	1818	1817	886
577	20240603	111600	101677160	1817	1817	1817	1817	0
578	20240603	111500	101677160	1817	1817	1817	1817	2
579	20240603	111400	101673526	1813	1813	1813	1813	0
580	20240603	111300	101673526	1813	1813	1813	1813	0
581	20240603	111200	101673526	1813	1813	1813	1813	1522
582	20240603	111100	98914140	1813	1813	1813	1813	658
583	20240603	111000	97721186	1817	1817	1817	1817	1
584	20240603	110900	97719369	1816	1817	1817	1816	5
585	20240603	110800	97710287	1817	1816	1817	1816	6
586	20240603	110700	97699388	1813	1813	1813	1813	0
587	20240603	110600	97699388	1813	1813	1813	1813	0
588	20240603	110500	97699388	1813	1813	1813	1813	1564
589	20240603	110400	94863856	1813	1813	1813	1813	0
590	20240603	110300	94863856	1813	1813	1813	1813	100
591	20240603	110200	94682556	1813	1813	1813	1813	629
592	20240603	110100	93542179	1813	1818	1818	1813	22
593	20240603	110000	93502283	1818	1818	1818	1818	0
594	20240603	105900	93502283	1818	1813	1818	1813	1347
595	20240603	105800	91060167	1812	1812	1812	1812	9
596	20240603	105700	91043859	1813	1813	1813	1813	10
597	20240603	105600	91025729	1813	1814	1814	1813	3391
598	20240603	105500	84877833	1819	1819	1819	1819	5
599	20240603	105400	84868738	1813	1813	1813	1813	0
600	20240603	105300	84868738	1813	1813	1813	1813	0
601	20240603	105200	84868738	1813	1814	1814	1813	50
602	20240603	105100	84778070	1813	1814	1814	1813	920
603	20240603	105000	83109996	1815	1814	1815	1814	210
604	20240603	104900	82729046	1814	1815	1815	1814	1153
605	20240603	104800	80636379	1819	1819	1819	1819	0
606	20240603	104700	80636379	1819	1819	1819	1819	0
607	20240603	104600	80636379	1819	1819	1819	1819	1
608	20240603	104500	80634560	1816	1816	1816	1816	1560
609	20240603	104400	77801600	1819	1819	1819	1819	0
610	20240603	104300	77801600	1819	1819	1819	1819	0
611	20240603	104200	77801600	1819	1819	1819	1819	2
612	20240603	104100	77797962	1817	1817	1817	1817	5
613	20240603	104000	77788877	1816	1816	1816	1816	0
614	20240603	103900	77788877	1816	1816	1816	1816	0
615	20240603	103800	77788877	1816	1816	1816	1816	3555
616	20240603	103700	71332997	1817	1818	1818	1817	1666
617	20240603	103600	68305845	1821	1821	1821	1821	0
618	20240603	103500	68305845	1821	1821	1821	1821	7
619	20240603	103400	68293098	1821	1821	1821	1821	1
620	20240603	103300	68291277	1821	1821	1821	1821	4
621	20240603	103200	68283993	1821	1818	1821	1818	107
622	20240603	103100	68089243	1819	1820	1820	1819	69
623	20240603	103000	67963727	1820	1820	1820	1820	0
624	20240603	102900	67963727	1820	1820	1820	1820	6
625	20240603	102800	67952807	1820	1820	1820	1820	0
626	20240603	102700	67952807	1820	1819	1820	1819	103
627	20240603	102600	67765447	1820	1823	1823	1820	126
628	20240603	102500	67535843	1823	1823	1823	1823	100
629	20240603	102400	67353543	1823	1823	1823	1823	8
630	20240603	102300	67338959	1823	1823	1823	1823	0
631	20240603	102200	67338959	1823	1823	1823	1823	1
632	20240603	102100	67337136	1823	1819	1823	1819	169
633	20240603	102000	67029721	1823	1823	1823	1823	6
634	20240603	101900	67018783	1823	1823	1823	1823	2
635	20240603	101800	67015137	1823	1823	1823	1823	5
636	20240603	101700	67006022	1823	1823	1823	1823	2
637	20240603	101600	67002376	1823	1823	1823	1823	2
638	20240603	101500	66998730	1822	1822	1822	1822	4
639	20240603	101400	66991442	1822	1822	1822	1822	0
640	20240603	101300	66991442	1822	1822	1822	1822	2
641	20240603	101200	66987798	1823	1823	1823	1823	5
642	20240603	101100	66978683	1820	1820	1820	1820	109
643	20240603	101000	66780303	1823	1823	1823	1823	0
644	20240603	100900	66780303	1823	1823	1823	1823	0
645	20240603	100800	66780303	1823	1820	1823	1820	633
646	20240603	100700	65626440	1820	1820	1820	1820	2
647	20240603	100600	65622800	1820	1819	1820	1819	159
648	20240603	100500	65333577	1819	1817	1819	1817	673
649	20240603	100400	64110582	1818	1819	1819	1818	13
650	20240603	100300	64086938	1819	1819	1819	1819	3
651	20240603	100200	64081481	1817	1817	1817	1817	0
652	20240603	100100	64081481	1817	1817	1817	1817	0
653	20240603	100000	64081481	1817	1818	1818	1817	1000
654	20240603	095900	62264328	1818	1819	1819	1818	150
655	20240603	095800	61991525	1820	1820	1820	1820	10
656	20240603	095700	61973325	1820	1820	1820	1820	0
657	20240603	095600	61973325	1820	1820	1820	1820	0
658	20240603	095500	61973325	1820	1820	1820	1820	31
659	20240603	095400	61916905	1820	1820	1820	1820	28
660	20240603	095300	61865945	1824	1824	1824	1824	0
661	20240603	095200	61865945	1824	1823	1824	1823	43
662	20240603	095100	61787516	1824	1824	1824	1824	1
663	20240603	095000	61785692	1818	1822	1822	1818	518
664	20240603	094900	60843958	1824	1824	1824	1824	187
665	20240603	094800	60502870	1824	1823	1824	1823	13
666	20240603	094700	60479161	1818	1818	1818	1818	0
667	20240603	094600	60479161	1818	1818	1818	1818	785
668	20240603	094500	59052031	1818	1820	1820	1818	51
669	20240603	094400	58959254	1824	1824	1824	1824	0
670	20240603	094300	58959254	1824	1824	1824	1824	49
671	20240603	094200	58869878	1821	1822	1822	1821	3639
672	20240603	094100	52242714	1824	1824	1824	1824	581
673	20240603	094000	51182970	1825	1827	1828	1825	411
674	20240603	093900	50432292	1827	1825	1827	1825	780
675	20240603	093800	49008232	1828	1828	1828	1828	561
676	20240603	093700	47982724	1828	1826	1828	1826	4
677	20240603	093600	47975418	1825	1825	1825	1825	10
678	20240603	093500	47957168	1828	1828	1828	1825	232
679	20240603	093400	47533222	1828	1828	1828	1827	210
680	20240603	093300	47149351	1828	1828	1828	1828	1
681	20240603	093200	47147523	1828	1828	1828	1828	9
682	20240603	093100	47131071	1828	1828	1828	1828	0
683	20240603	093000	47131071	1828	1827	1828	1827	2
684	20240603	092900	47127416	1828	1828	1828	1828	404
685	20240603	092800	46388904	1828	1829	1829	1828	43
686	20240603	092700	46310262	1829	1826	1829	1826	1332
687	20240603	092600	43877553	1826	1823	1826	1823	998
688	20240603	092500	42058190	1826	1826	1826	1826	0
689	20240603	092400	42058190	1826	1826	1826	1826	13
690	20240603	092300	42034452	1827	1827	1827	1827	4
691	20240603	092200	42027144	1827	1822	1827	1822	1001
692	20240603	092100	40203317	1828	1822	1828	1822	970
693	20240603	092000	38435941	1828	1828	1828	1828	2
694	20240603	091900	38432285	1829	1829	1829	1829	0
695	20240603	091800	38432285	1829	1829	1829	1829	0
696	20240603	091700	38432285	1829	1827	1829	1822	1165
697	20240603	091600	36306825	1829	1824	1830	1823	8627
698	20240603	091500	20545579	1822	1824	1824	1822	201
699	20240603	091400	20179313	1824	1824	1824	1824	1008
700	20240603	091300	18340721	1824	1824	1824	1824	12
701	20240603	091200	18318833	1824	1822	1824	1822	89
702	20240603	091100	18156591	1821	1821	1822	1821	1639
703	20240603	091000	15171971	1821	1820	1821	1818	1764
704	20240603	090900	11961363	1820	1820	1820	1820	0
705	20240603	090800	11961363	1820	1813	1820	1813	3514
706	20240603	090700	5587190	1813	1813	1813	1813	0
707	20240603	090600	5587190	1813	1813	1814	1813	573
708	20240603	090500	4548338	1813	1812	1813	1812	8
709	20240603	090400	4533837	1811	1809	1811	1809	60
710	20240603	090300	4425236	1809	1807	1809	1807	5
711	20240603	090200	4416196	1806	1806	1806	1806	1
712	20240603	090100	4414390	1805	1805	1805	1805	2
713	20240603	090000	4410780	1804	1804	1804	1804	2390