KissMeData/340440/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212000	96022709	1690	1690	1690	1690	4489
3	20240605	211900	96022709	1690	1690	1690	1690	0
4	20240605	211800	96022709	1690	1690	1690	1690	0
5	20240605	211700	96022709	1690	1690	1690	1690	0
6	20240605	211600	96022709	1690	1690	1690	1690	0
7	20240605	211500	96022709	1690	1690	1690	1690	0
8	20240605	211400	96022709	1690	1690	1690	1690	0
9	20240605	211300	96022709	1690	1690	1690	1690	0
10	20240605	211200	96022709	1690	1690	1690	1690	0
11	20240605	211100	96022709	1690	1690	1690	1690	0
12	20240605	211000	96022709	1690	1690	1690	1690	0
13	20240605	210900	96022709	1690	1690	1690	1690	0
14	20240605	210800	96022709	1690	1690	1690	1690	0
15	20240605	210700	96022709	1690	1690	1690	1690	0
16	20240605	210600	96022709	1690	1690	1690	1690	0
17	20240605	210500	96022709	1690	1690	1690	1690	0
18	20240605	210400	96022709	1690	1690	1690	1690	0
19	20240605	210300	96022709	1690	1690	1690	1690	0
20	20240605	210200	96022709	1690	1690	1690	1690	0
21	20240605	210100	96022709	1690	1690	1690	1690	0
22	20240605	210000	96022709	1690	1690	1690	1690	0
23	20240605	205900	96022709	1690	1690	1690	1690	0
24	20240605	205800	96022709	1690	1690	1690	1690	0
25	20240605	205700	96022709	1690	1690	1690	1690	0
26	20240605	205600	96022709	1690	1690	1690	1690	0
27	20240605	205500	96022709	1690	1690	1690	1690	0
28	20240605	205400	96022709	1690	1690	1690	1690	0
29	20240605	205300	96022709	1690	1690	1690	1690	0
30	20240605	205200	96022709	1690	1690	1690	1690	0
31	20240605	205100	96022709	1690	1690	1690	1690	0
32	20240605	205000	96022709	1690	1690	1690	1690	4489
33	20240605	204900	96022709	1690	1690	1690	1690	0
34	20240605	204800	96022709	1690	1690	1690	1690	0
35	20240605	204700	96022709	1690	1690	1690	1690	0
36	20240605	204600	96022709	1690	1690	1690	1690	0
37	20240605	204500	96022709	1690	1690	1690	1690	0
38	20240605	204400	96022709	1690	1690	1690	1690	0
39	20240605	204300	96022709	1690	1690	1690	1690	0
40	20240605	204200	96022709	1690	1690	1690	1690	0
41	20240605	204100	96022709	1690	1690	1690	1690	0
42	20240605	204000	96022709	1690	1690	1690	1690	0
43	20240605	203900	96022709	1690	1690	1690	1690	0
44	20240605	203800	96022709	1690	1690	1690	1690	0
45	20240605	203700	96022709	1690	1690	1690	1690	0
46	20240605	203600	96022709	1690	1690	1690	1690	0
47	20240605	203500	96022709	1690	1690	1690	1690	0
48	20240605	203400	96022709	1690	1690	1690	1690	0
49	20240605	203300	96022709	1690	1690	1690	1690	0
50	20240605	203200	96022709	1690	1690	1690	1690	0
51	20240605	203100	96022709	1690	1690	1690	1690	0
52	20240605	203000	96022709	1690	1690	1690	1690	0
53	20240605	202900	96022709	1690	1690	1690	1690	0
54	20240605	202800	96022709	1690	1690	1690	1690	0
55	20240605	202700	96022709	1690	1690	1690	1690	0
56	20240605	202600	96022709	1690	1690	1690	1690	0
57	20240605	202500	96022709	1690	1690	1690	1690	0
58	20240605	202400	96022709	1690	1690	1690	1690	0
59	20240605	202300	96022709	1690	1690	1690	1690	0
60	20240605	202200	96022709	1690	1690	1690	1690	0
61	20240605	202100	96022709	1690	1690	1690	1690	0
62	20240605	202000	96022709	1690	1690	1690	1690	4489
63	20240605	201900	96022709	1690	1690	1690	1690	0
64	20240605	201800	96022709	1690	1690	1690	1690	0
65	20240605	201700	96022709	1690	1690	1690	1690	0
66	20240605	201600	96022709	1690	1690	1690	1690	0
67	20240605	201500	96022709	1690	1690	1690	1690	0
68	20240605	201400	96022709	1690	1690	1690	1690	0
69	20240605	201300	96022709	1690	1690	1690	1690	0
70	20240605	201200	96022709	1690	1690	1690	1690	0
71	20240605	201100	96022709	1690	1690	1690	1690	0
72	20240605	201000	96022709	1690	1690	1690	1690	0
73	20240605	200900	96022709	1690	1690	1690	1690	0
74	20240605	200800	96022709	1690	1690	1690	1690	0
75	20240605	200700	96022709	1690	1690	1690	1690	0
76	20240605	200600	96022709	1690	1690	1690	1690	0
77	20240605	200500	96022709	1690	1690	1690	1690	0
78	20240605	200400	96022709	1690	1690	1690	1690	0
79	20240605	200300	96022709	1690	1690	1690	1690	0
80	20240605	200200	96022709	1690	1690	1690	1690	0
81	20240605	200100	96022709	1690	1690	1690	1690	0
82	20240605	200000	96022709	1690	1690	1690	1690	0
83	20240605	195900	96022709	1690	1690	1690	1690	0
84	20240605	195800	96022709	1690	1690	1690	1690	0
85	20240605	195700	96022709	1690	1690	1690	1690	0
86	20240605	195600	96022709	1690	1690	1690	1690	0
87	20240605	195500	96022709	1690	1690	1690	1690	0
88	20240605	195400	96022709	1690	1690	1690	1690	0
89	20240605	195300	96022709	1690	1690	1690	1690	0
90	20240605	195200	96022709	1690	1690	1690	1690	0
91	20240605	195100	96022709	1690	1690	1690	1690	0
92	20240605	195000	96022709	1690	1690	1690	1690	4489
93	20240605	194900	96022709	1690	1690	1690	1690	0
94	20240605	194800	96022709	1690	1690	1690	1690	0
95	20240605	194700	96022709	1690	1690	1690	1690	0
96	20240605	194600	96022709	1690	1690	1690	1690	0
97	20240605	194500	96022709	1690	1690	1690	1690	0
98	20240605	194400	96022709	1690	1690	1690	1690	0
99	20240605	194300	96022709	1690	1690	1690	1690	0
100	20240605	194200	96022709	1690	1690	1690	1690	0
101	20240605	194100	96022709	1690	1690	1690	1690	0
102	20240605	194000	96022709	1690	1690	1690	1690	0
103	20240605	193900	96022709	1690	1690	1690	1690	0
104	20240605	193800	96022709	1690	1690	1690	1690	0
105	20240605	193700	96022709	1690	1690	1690	1690	0
106	20240605	193600	96022709	1690	1690	1690	1690	0
107	20240605	193500	96022709	1690	1690	1690	1690	0
108	20240605	193400	96022709	1690	1690	1690	1690	0
109	20240605	193300	96022709	1690	1690	1690	1690	0
110	20240605	193200	96022709	1690	1690	1690	1690	0
111	20240605	193100	96022709	1690	1690	1690	1690	0
112	20240605	193000	96022709	1690	1690	1690	1690	0
113	20240605	192900	96022709	1690	1690	1690	1690	0
114	20240605	192800	96022709	1690	1690	1690	1690	0
115	20240605	192700	96022709	1690	1690	1690	1690	0
116	20240605	192600	96022709	1690	1690	1690	1690	0
117	20240605	192500	96022709	1690	1690	1690	1690	0
118	20240605	192400	96022709	1690	1690	1690	1690	0
119	20240605	192300	96022709	1690	1690	1690	1690	0
120	20240605	192200	96022709	1690	1690	1690	1690	0
121	20240605	192100	96022709	1690	1690	1690	1690	0
122	20240605	192000	96022709	1690	1690	1690	1690	4489
123	20240605	191900	96022709	1690	1690	1690	1690	0
124	20240605	191800	96022709	1690	1690	1690	1690	0
125	20240605	191700	96022709	1690	1690	1690	1690	0
126	20240605	191600	96022709	1690	1690	1690	1690	0
127	20240605	191500	96022709	1690	1690	1690	1690	0
128	20240605	191400	96022709	1690	1690	1690	1690	0
129	20240605	191300	96022709	1690	1690	1690	1690	0
130	20240605	191200	96022709	1690	1690	1690	1690	0
131	20240605	191100	96022709	1690	1690	1690	1690	0
132	20240605	191000	96022709	1690	1690	1690	1690	0
133	20240605	190900	96022709	1690	1690	1690	1690	0
134	20240605	190800	96022709	1690	1690	1690	1690	0
135	20240605	190700	96022709	1690	1690	1690	1690	0
136	20240605	190600	96022709	1690	1690	1690	1690	0
137	20240605	190500	96022709	1690	1690	1690	1690	0
138	20240605	190400	96022709	1690	1690	1690	1690	0
139	20240605	190300	96022709	1690	1690	1690	1690	0
140	20240605	190200	96022709	1690	1690	1690	1690	0
141	20240605	190100	96022709	1690	1690	1690	1690	0
142	20240605	190000	96022709	1690	1690	1690	1690	0
143	20240605	185900	96022709	1690	1690	1690	1690	0
144	20240605	185800	96022709	1690	1690	1690	1690	0
145	20240605	185700	96022709	1690	1690	1690	1690	0
146	20240605	185600	96022709	1690	1690	1690	1690	0
147	20240605	185500	96022709	1690	1690	1690	1690	0
148	20240605	185400	96022709	1690	1690	1690	1690	0
149	20240605	185300	96022709	1690	1690	1690	1690	0
150	20240605	185200	96022709	1690	1690	1690	1690	0
151	20240605	185100	96022709	1690	1690	1690	1690	0
152	20240605	185000	96022709	1690	1690	1690	1690	4489
153	20240605	184900	96022709	1690	1690	1690	1690	0
154	20240605	184800	96022709	1690	1690	1690	1690	0
155	20240605	184700	96022709	1690	1690	1690	1690	0
156	20240605	184600	96022709	1690	1690	1690	1690	0
157	20240605	184500	96022709	1690	1690	1690	1690	0
158	20240605	184400	96022709	1690	1690	1690	1690	0
159	20240605	184300	96022709	1690	1690	1690	1690	0
160	20240605	184200	96022709	1690	1690	1690	1690	0
161	20240605	184100	96022709	1690	1690	1690	1690	0
162	20240605	184000	96022709	1690	1690	1690	1690	0
163	20240605	183900	96022709	1690	1690	1690	1690	0
164	20240605	183800	96022709	1690	1690	1690	1690	0
165	20240605	183700	96022709	1690	1690	1690	1690	0
166	20240605	183600	96022709	1690	1690	1690	1690	0
167	20240605	183500	96022709	1690	1690	1690	1690	0
168	20240605	183400	96022709	1690	1690	1690	1690	0
169	20240605	183300	96022709	1690	1690	1690	1690	0
170	20240605	183200	96022709	1690	1690	1690	1690	0
171	20240605	183100	96022709	1690	1690	1690	1690	0
172	20240605	183000	96022709	1690	1690	1690	1690	0
173	20240605	182900	96022709	1690	1690	1690	1690	0
174	20240605	182800	96022709	1690	1690	1690	1690	0
175	20240605	182700	96022709	1690	1690	1690	1690	0
176	20240605	182600	96022709	1690	1690	1690	1690	0
177	20240605	182500	96022709	1690	1690	1690	1690	0
178	20240605	182400	96022709	1690	1690	1690	1690	0
179	20240605	182300	96022709	1690	1690	1690	1690	0
180	20240605	182200	96022709	1690	1690	1690	1690	0
181	20240605	182100	96022709	1690	1690	1690	1690	0
182	20240605	182000	96022709	1690	1690	1690	1690	4489
183	20240605	181900	96022709	1690	1690	1690	1690	0
184	20240605	181800	96022709	1690	1690	1690	1690	0
185	20240605	181700	96022709	1690	1690	1690	1690	0
186	20240605	181600	96022709	1690	1690	1690	1690	0
187	20240605	181500	96022709	1690	1690	1690	1690	0
188	20240605	181400	96022709	1690	1690	1690	1690	0
189	20240605	181300	96022709	1690	1690	1690	1690	0
190	20240605	181200	96022709	1690	1690	1690	1690	0
191	20240605	181100	96022709	1690	1690	1690	1690	0
192	20240605	181000	96022709	1690	1690	1690	1690	0
193	20240605	180900	96022709	1690	1690	1690	1690	0
194	20240605	180800	96022709	1690	1690	1690	1690	0
195	20240605	180700	96022709	1690	1690	1690	1690	0
196	20240605	180600	96022709	1690	1690	1690	1690	0
197	20240605	180500	96022709	1690	1690	1690	1690	0
198	20240605	180400	96022709	1690	1690	1690	1690	0
199	20240605	180300	96022709	1690	1690	1690	1690	0
200	20240605	180200	96022709	1690	1690	1690	1690	0
201	20240605	180100	96022709	1690	1690	1690	1690	0
202	20240605	180000	96022709	1690	1690	1690	1690	0
203	20240605	175900	96022709	1690	1690	1690	1690	0
204	20240605	175800	96022709	1690	1690	1690	1690	0
205	20240605	175700	96022709	1690	1690	1690	1690	0
206	20240605	175600	96022709	1690	1690	1690	1690	0
207	20240605	175500	96022709	1690	1690	1690	1690	0
208	20240605	175400	96022709	1690	1690	1690	1690	0
209	20240605	175300	96022709	1690	1690	1690	1690	0
210	20240605	175200	96022709	1690	1690	1690	1690	0
211	20240605	175100	96022709	1690	1690	1690	1690	0
212	20240605	175000	96022709	1690	1690	1690	1690	4489
213	20240605	174900	96022709	1690	1690	1690	1690	0
214	20240605	174800	96022709	1690	1690	1690	1690	0
215	20240605	174700	96022709	1690	1690	1690	1690	0
216	20240605	174600	96022709	1690	1690	1690	1690	0
217	20240605	174500	96022709	1690	1690	1690	1690	0
218	20240605	174400	96022709	1690	1690	1690	1690	0
219	20240605	174300	96022709	1690	1690	1690	1690	0
220	20240605	174200	96022709	1690	1690	1690	1690	0
221	20240605	174100	96022709	1690	1690	1690	1690	0
222	20240605	174000	96022709	1690	1690	1690	1690	0
223	20240605	173900	96022709	1690	1690	1690	1690	0
224	20240605	173800	96022709	1690	1690	1690	1690	0
225	20240605	173700	96022709	1690	1690	1690	1690	0
226	20240605	173600	96022709	1690	1690	1690	1690	0
227	20240605	173500	96022709	1690	1690	1690	1690	0
228	20240605	173400	96022709	1690	1690	1690	1690	0
229	20240605	173300	96022709	1690	1690	1690	1690	0
230	20240605	173200	96022709	1690	1690	1690	1690	0
231	20240605	173100	96022709	1690	1690	1690	1690	0
232	20240605	173000	96022709	1690	1690	1690	1690	0
233	20240605	172900	96022709	1690	1690	1690	1690	0
234	20240605	172800	96022709	1690	1690	1690	1690	0
235	20240605	172700	96022709	1690	1690	1690	1690	0
236	20240605	172600	96022709	1690	1690	1690	1690	0
237	20240605	172500	96022709	1690	1690	1690	1690	0
238	20240605	172400	96022709	1690	1690	1690	1690	0
239	20240605	172300	96022709	1690	1690	1690	1690	0
240	20240605	172200	96022709	1690	1690	1690	1690	0
241	20240605	172100	96022709	1690	1690	1690	1690	0
242	20240605	172000	96022709	1690	1690	1690	1690	4489
243	20240605	171900	96022709	1690	1690	1690	1690	0
244	20240605	171800	96022709	1690	1690	1690	1690	0
245	20240605	171700	96022709	1690	1690	1690	1690	0
246	20240605	171600	96022709	1690	1690	1690	1690	0
247	20240605	171500	96022709	1690	1690	1690	1690	0
248	20240605	171400	96022709	1690	1690	1690	1690	0
249	20240605	171300	96022709	1690	1690	1690	1690	0
250	20240605	171200	96022709	1690	1690	1690	1690	0
251	20240605	171100	96022709	1690	1690	1690	1690	0
252	20240605	171000	96022709	1690	1690	1690	1690	0
253	20240605	170900	96022709	1690	1690	1690	1690	0
254	20240605	170800	96022709	1690	1690	1690	1690	0
255	20240605	170700	96022709	1690	1690	1690	1690	0
256	20240605	170600	96022709	1690	1690	1690	1690	0
257	20240605	170500	96022709	1690	1690	1690	1690	0
258	20240605	170400	96022709	1690	1690	1690	1690	0
259	20240605	170300	96022709	1690	1690	1690	1690	0
260	20240605	170200	96022709	1690	1690	1690	1690	0
261	20240605	170100	96022709	1690	1690	1690	1690	0
262	20240605	170000	96022709	1690	1690	1690	1690	0
263	20240605	165900	96022709	1690	1690	1690	1690	0
264	20240605	165800	96022709	1690	1690	1690	1690	0
265	20240605	165700	96022709	1690	1690	1690	1690	0
266	20240605	165600	96022709	1690	1690	1690	1690	0
267	20240605	165500	96022709	1690	1690	1690	1690	0
268	20240605	165400	96022709	1690	1690	1690	1690	0
269	20240605	165300	96022709	1690	1690	1690	1690	0
270	20240605	165200	96022709	1690	1690	1690	1690	0
271	20240605	165100	96022709	1690	1690	1690	1690	0
272	20240605	165000	96022709	1690	1690	1690	1690	4489
273	20240605	164900	96022709	1690	1690	1690	1690	0
274	20240605	164800	96022709	1690	1690	1690	1690	0
275	20240605	164700	96022709	1690	1690	1690	1690	0
276	20240605	164600	96022709	1690	1690	1690	1690	0
277	20240605	164500	96022709	1690	1690	1690	1690	0
278	20240605	164400	96022709	1690	1690	1690	1690	0
279	20240605	164300	96022709	1690	1690	1690	1690	0
280	20240605	164200	96022709	1690	1690	1690	1690	0
281	20240605	164100	96022709	1690	1690	1690	1690	0
282	20240605	164000	96022709	1690	1690	1690	1690	0
283	20240605	163900	96022709	1690	1690	1690	1690	0
284	20240605	163800	96022709	1690	1690	1690	1690	0
285	20240605	163700	96022709	1690	1690	1690	1690	0
286	20240605	163600	96022709	1690	1690	1690	1690	0
287	20240605	163500	96022709	1690	1690	1690	1690	0
288	20240605	163400	96022709	1690	1690	1690	1690	0
289	20240605	163300	96022709	1690	1690	1690	1690	0
290	20240605	163200	96022709	1690	1690	1690	1690	0
291	20240605	163100	96022709	1690	1690	1690	1690	0
292	20240605	163000	96022709	1690	1690	1690	1690	0
293	20240605	162900	96022709	1690	1690	1690	1690	0
294	20240605	162800	96022709	1690	1690	1690	1690	0
295	20240605	162700	96022709	1690	1690	1690	1690	0
296	20240605	162600	96022709	1690	1690	1690	1690	0
297	20240605	162500	96022709	1690	1690	1690	1690	0
298	20240605	162400	96022709	1690	1690	1690	1690	0
299	20240605	162300	96022709	1690	1690	1690	1690	0
300	20240605	162200	96022709	1690	1690	1690	1690	0
301	20240605	162100	96022709	1690	1690	1690	1690	0
302	20240605	162000	96022709	1690	1690	1690	1690	4489
303	20240605	161900	96022709	1690	1690	1690	1690	0
304	20240605	161800	96022709	1690	1690	1690	1690	0
305	20240605	161700	96022709	1690	1690	1690	1690	0
306	20240605	161600	96022709	1690	1690	1690	1690	0
307	20240605	161500	96022709	1690	1690	1690	1690	0
308	20240605	161400	96022709	1690	1690	1690	1690	0
309	20240605	161300	96022709	1690	1690	1690	1690	0
310	20240605	161200	96022709	1690	1690	1690	1690	0
311	20240605	161100	96022709	1690	1690	1690	1690	0
312	20240605	161000	96022709	1690	1690	1690	1690	0
313	20240605	160900	96022709	1690	1690	1690	1690	0
314	20240605	160800	96022709	1690	1690	1690	1690	0
315	20240605	160700	96022709	1690	1690	1690	1690	0
316	20240605	160600	96022709	1690	1690	1690	1690	0
317	20240605	160500	96022709	1690	1690	1690	1690	0
318	20240605	160400	96022709	1690	1690	1690	1690	0
319	20240605	160300	96022709	1690	1690	1690	1690	0
320	20240605	160200	96022709	1690	1690	1690	1690	0
321	20240605	160100	96022709	1690	1690	1690	1690	0
322	20240605	160000	96022709	1690	1690	1690	1690	0
323	20240605	155900	96022709	1690	1690	1690	1690	0
324	20240605	155800	96022709	1690	1690	1690	1690	0
325	20240605	155700	96022709	1690	1690	1690	1690	0
326	20240605	155600	96022709	1690	1690	1690	1690	0
327	20240605	155500	96022709	1690	1690	1690	1690	0
328	20240605	155400	96022709	1690	1690	1690	1690	0
329	20240605	155300	96022709	1690	1690	1690	1690	0
330	20240605	155200	96022709	1690	1690	1690	1690	0
331	20240605	155100	96022709	1690	1690	1690	1690	0
332	20240605	155000	96022709	1690	1690	1690	1690	4489
333	20240605	154900	96022709	1690	1690	1690	1690	0
334	20240605	154800	96022709	1690	1690	1690	1690	0
335	20240605	154700	96022709	1690	1690	1690	1690	0
336	20240605	154600	96022709	1690	1690	1690	1690	0
337	20240605	154500	96022709	1690	1690	1690	1690	0
338	20240605	154400	96022709	1690	1690	1690	1690	0
339	20240605	154300	96022709	1690	1690	1690	1690	0
340	20240605	154200	96022709	1690	1690	1690	1690	0
341	20240605	154100	96022709	1690	1690	1690	1690	0
342	20240605	154000	96022709	1690	1690	1690	1690	0
343	20240605	153900	96022709	1690	1690	1690	1690	0
344	20240605	153800	96022709	1690	1690	1690	1690	0
345	20240605	153700	96022709	1690	1690	1690	1690	0
346	20240605	153600	96022709	1690	1690	1690	1690	0
347	20240605	153500	96022709	1690	1690	1690	1690	0
348	20240605	153400	96022709	1690	1690	1690	1690	0
349	20240605	153300	96022709	1690	1690	1690	1690	0
350	20240605	153200	96022709	1690	1690	1690	1690	0
351	20240605	153100	96022709	1690	1690	1690	1690	0
352	20240605	153000	96022709	1690	1690	1690	1690	4489
353	20240605	152900	88436299	1697	1697	1697	1697	0
354	20240605	152800	88436299	1697	1697	1697	1697	0
355	20240605	152700	88436299	1697	1697	1697	1697	0
356	20240605	152600	88436299	1697	1697	1697	1697	0
357	20240605	152500	88436299	1697	1697	1697	1697	0
358	20240605	152400	88436299	1697	1697	1697	1697	0
359	20240605	152300	88436299	1697	1697	1697	1697	0
360	20240605	152200	88436299	1697	1697	1697	1697	0
361	20240605	152100	88436299	1697	1697	1697	1697	0
362	20240605	152000	88436299	1697	1697	1697	1697	0
363	20240605	151900	88436299	1697	1697	1697	1697	0
364	20240605	151800	88436299	1697	1697	1697	1697	0
365	20240605	151700	88436299	1697	1697	1697	1697	647
366	20240605	151600	87338340	1697	1697	1697	1697	500
367	20240605	151500	86489840	1697	1697	1697	1697	200
368	20240605	151400	86150440	1695	1695	1695	1695	0
369	20240605	151300	86150440	1695	1695	1695	1695	74
370	20240605	151200	86025010	1697	1697	1697	1697	112
371	20240605	151100	85834946	1697	1697	1697	1697	17
372	20240605	151000	85806097	1697	1697	1697	1697	400
373	20240605	150900	85127297	1697	1697	1697	1697	0
374	20240605	150800	85127297	1697	1697	1697	1697	0
375	20240605	150700	85127297	1697	1697	1697	1697	600
376	20240605	150600	84109097	1697	1697	1697	1697	0
377	20240605	150500	84109097	1697	1697	1697	1697	510
378	20240605	150400	83243627	1697	1697	1697	1697	0
379	20240605	150300	83243627	1697	1697	1697	1697	140
380	20240605	150200	83006047	1697	1697	1697	1697	0
381	20240605	150100	83006047	1697	1697	1697	1697	0
382	20240605	150000	83006047	1697	1697	1697	1697	0
383	20240605	145900	83006047	1697	1697	1697	1697	400
384	20240605	145800	82327247	1695	1695	1695	1695	0
385	20240605	145700	82327247	1695	1695	1695	1695	0
386	20240605	145600	82327247	1695	1695	1697	1695	542
387	20240605	145500	81407957	1695	1697	1697	1695	83
388	20240605	145400	81267172	1697	1697	1697	1697	20
389	20240605	145300	81233232	1697	1697	1697	1697	200
390	20240605	145200	80893832	1697	1697	1697	1697	4
391	20240605	145100	80887044	1697	1695	1697	1695	510
392	20240605	145000	80021594	1695	1695	1695	1695	10
393	20240605	144900	80004644	1697	1697	1697	1697	6
394	20240605	144800	79994462	1697	1697	1697	1697	460
395	20240605	144700	79213842	1697	1697	1697	1697	300
396	20240605	144600	78704742	1697	1697	1697	1697	3
397	20240605	144500	78699651	1697	1697	1697	1697	200
398	20240605	144400	78360251	1697	1697	1697	1697	550
399	20240605	144300	77426901	1696	1696	1696	1696	0
400	20240605	144200	77426901	1696	1696	1696	1696	19
401	20240605	144100	77394677	1695	1695	1695	1695	0
402	20240605	144000	77394677	1695	1695	1695	1695	0
403	20240605	143900	77394677	1695	1695	1695	1695	1
404	20240605	143800	77392982	1695	1695	1695	1695	0
405	20240605	143700	77392982	1695	1695	1695	1695	0
406	20240605	143600	77392982	1695	1695	1695	1695	37
407	20240605	143500	77330267	1694	1694	1694	1694	0
408	20240605	143400	77330267	1694	1694	1694	1694	0
409	20240605	143300	77330267	1694	1694	1694	1694	1
410	20240605	143200	77328573	1694	1694	1694	1694	0
411	20240605	143100	77328573	1694	1694	1694	1694	241
412	20240605	143000	76920319	1693	1693	1693	1693	30
413	20240605	142900	76869529	1692	1692	1692	1692	0
414	20240605	142800	76869529	1692	1692	1692	1692	120
415	20240605	142700	76666489	1693	1693	1693	1693	0
416	20240605	142600	76666489	1693	1693	1693	1693	0
417	20240605	142500	76666489	1693	1693	1693	1693	0
418	20240605	142400	76666489	1693	1693	1693	1693	0
419	20240605	142300	76666489	1693	1693	1693	1693	0
420	20240605	142200	76666489	1693	1693	1693	1693	0
421	20240605	142100	76666489	1693	1693	1693	1693	299
422	20240605	142000	76160282	1693	1693	1693	1693	500
423	20240605	141900	75313782	1693	1693	1693	1693	500
424	20240605	141800	74467282	1693	1693	1693	1693	20
425	20240605	141700	74433422	1694	1694	1694	1694	604
426	20240605	141600	73410246	1693	1693	1693	1693	0
427	20240605	141500	73410246	1693	1693	1693	1693	1190
428	20240605	141400	71395576	1694	1694	1694	1694	0
429	20240605	141300	71395576	1694	1694	1694	1694	0
430	20240605	141200	71395576	1694	1694	1694	1694	0
431	20240605	141100	71395576	1694	1694	1694	1694	0
432	20240605	141000	71395576	1694	1694	1694	1694	111
433	20240605	140900	71207542	1694	1694	1694	1694	50
434	20240605	140800	71122842	1694	1694	1694	1694	12010
435	20240605	140700	50777902	1693	1695	1695	1693	357
436	20240605	140600	50173272	1696	1696	1696	1696	0
437	20240605	140500	50173272	1696	1696	1696	1696	1
438	20240605	140400	50171576	1696	1696	1696	1696	0
439	20240605	140300	50171576	1696	1696	1696	1696	0
440	20240605	140200	50171576	1696	1696	1696	1696	0
441	20240605	140100	50171576	1696	1696	1696	1696	0
442	20240605	140000	50171576	1696	1696	1696	1696	1
443	20240605	135900	50169880	1696	1696	1696	1696	0
444	20240605	135800	50169880	1696	1696	1696	1696	0
445	20240605	135700	50169880	1696	1696	1696	1696	1
446	20240605	135600	50168184	1694	1694	1694	1694	0
447	20240605	135500	50168184	1694	1694	1694	1694	0
448	20240605	135400	50168184	1694	1694	1694	1694	0
449	20240605	135300	50168184	1694	1694	1694	1694	29
450	20240605	135200	50119058	1697	1697	1697	1697	0
451	20240605	135100	50119058	1697	1697	1697	1697	0
452	20240605	135000	50119058	1697	1697	1697	1697	0
453	20240605	134900	50119058	1697	1697	1697	1697	0
454	20240605	134800	50119058	1697	1697	1697	1697	0
455	20240605	134700	50119058	1697	1697	1697	1697	0
456	20240605	134600	50119058	1697	1697	1697	1697	0
457	20240605	134500	50119058	1697	1697	1697	1697	0
458	20240605	134400	50119058	1697	1697	1697	1697	956
459	20240605	134300	48496726	1697	1697	1697	1697	0
460	20240605	134200	48496726	1697	1697	1697	1697	1000
461	20240605	134100	46799726	1697	1697	1697	1697	0
462	20240605	134000	46799726	1697	1697	1697	1697	0
463	20240605	133900	46799726	1697	1697	1697	1697	107
464	20240605	133800	46618147	1697	1697	1697	1697	0
465	20240605	133700	46618147	1697	1697	1697	1697	0
466	20240605	133600	46618147	1697	1697	1697	1697	0
467	20240605	133500	46618147	1697	1697	1697	1697	0
468	20240605	133400	46618147	1697	1697	1697	1697	0
469	20240605	133300	46618147	1697	1696	1697	1696	108
470	20240605	133200	46434970	1693	1693	1693	1693	0
471	20240605	133100	46434970	1693	1693	1693	1693	0
472	20240605	133000	46434970	1693	1693	1693	1693	4
473	20240605	132900	46428198	1693	1693	1693	1693	45
474	20240605	132800	46352013	1693	1693	1693	1693	0
475	20240605	132700	46352013	1693	1693	1693	1693	0
476	20240605	132600	46352013	1693	1693	1693	1693	0
477	20240605	132500	46352013	1693	1693	1693	1693	58
478	20240605	132400	46253819	1696	1696	1696	1696	0
479	20240605	132300	46253819	1696	1696	1696	1696	0
480	20240605	132200	46253819	1696	1696	1696	1696	0
481	20240605	132100	46253819	1696	1696	1696	1696	100
482	20240605	132000	46084219	1696	1696	1696	1696	0
483	20240605	131900	46084219	1696	1696	1696	1696	49
484	20240605	131800	46001115	1695	1695	1695	1695	71
485	20240605	131700	45880770	1697	1697	1697	1697	49
486	20240605	131600	45797617	1694	1694	1694	1694	0
487	20240605	131500	45797617	1694	1694	1694	1694	0
488	20240605	131400	45797617	1694	1694	1694	1694	0
489	20240605	131300	45797617	1694	1694	1694	1694	20
490	20240605	131200	45763737	1694	1694	1694	1694	0
491	20240605	131100	45763737	1694	1694	1694	1694	35
492	20240605	131000	45704447	1694	1694	1694	1694	0
493	20240605	130900	45704447	1694	1694	1694	1694	0
494	20240605	130800	45704447	1694	1694	1694	1694	0
495	20240605	130700	45704447	1694	1694	1694	1694	0
496	20240605	130600	45704447	1694	1694	1694	1694	0
497	20240605	130500	45704447	1694	1694	1694	1694	0
498	20240605	130400	45704447	1694	1694	1694	1694	0
499	20240605	130300	45704447	1694	1694	1694	1694	0
500	20240605	130200	45704447	1694	1694	1694	1694	0
501	20240605	130100	45704447	1694	1694	1694	1694	0
502	20240605	130000	45704447	1694	1694	1694	1694	0
503	20240605	125900	45704447	1694	1694	1694	1694	468
504	20240605	125800	44911655	1694	1694	1694	1694	0
505	20240605	125700	44911655	1694	1694	1694	1694	58
506	20240605	125600	44813403	1694	1694	1694	1694	0
507	20240605	125500	44813403	1694	1694	1694	1694	0
508	20240605	125400	44813403	1694	1694	1694	1694	0
509	20240605	125300	44813403	1694	1694	1694	1694	0
510	20240605	125200	44813403	1694	1694	1694	1694	0
511	20240605	125100	44813403	1694	1694	1694	1694	0
512	20240605	125000	44813403	1694	1694	1694	1694	222
513	20240605	124900	44437335	1693	1693	1693	1693	0
514	20240605	124800	44437335	1693	1693	1693	1693	0
515	20240605	124700	44437335	1693	1693	1693	1693	0
516	20240605	124600	44437335	1693	1695	1695	1693	3100
517	20240605	124500	39186032	1695	1695	1695	1695	1000
518	20240605	124400	37491032	1695	1695	1695	1695	3
519	20240605	124300	37485947	1695	1695	1695	1695	0
520	20240605	124200	37485947	1695	1695	1695	1695	0
521	20240605	124100	37485947	1695	1695	1695	1695	2000
522	20240605	124000	34095947	1695	1695	1695	1695	2000
523	20240605	123900	30705947	1695	1695	1695	1695	0
524	20240605	123800	30705947	1695	1695	1695	1695	0
525	20240605	123700	30705947	1695	1695	1695	1695	0
526	20240605	123600	30705947	1695	1695	1695	1695	0
527	20240605	123500	30705947	1695	1695	1695	1695	0
528	20240605	123400	30705947	1695	1695	1695	1695	0
529	20240605	123300	30705947	1695	1695	1695	1695	0
530	20240605	123200	30705947	1695	1695	1695	1695	100
531	20240605	123100	30536447	1695	1696	1696	1695	1011
532	20240605	123000	28822102	1697	1697	1697	1697	279
533	20240605	122900	28348639	1697	1697	1697	1697	0
534	20240605	122800	28348639	1697	1697	1697	1697	0
535	20240605	122700	28348639	1697	1697	1697	1697	19
536	20240605	122600	28316396	1700	1700	1700	1700	0
537	20240605	122500	28316396	1700	1700	1700	1700	100
538	20240605	122400	28146396	1697	1697	1697	1697	0
539	20240605	122300	28146396	1697	1697	1697	1697	0
540	20240605	122200	28146396	1697	1697	1697	1697	0
541	20240605	122100	28146396	1697	1697	1697	1697	0
542	20240605	122000	28146396	1697	1697	1697	1697	0
543	20240605	121900	28146396	1697	1697	1697	1697	2
544	20240605	121800	28143002	1700	1700	1700	1700	0
545	20240605	121700	28143002	1700	1700	1700	1700	0
546	20240605	121600	28143002	1700	1700	1700	1700	500
547	20240605	121500	27293002	1695	1695	1695	1695	0
548	20240605	121400	27293002	1695	1695	1695	1695	0
549	20240605	121300	27293002	1695	1695	1695	1695	0
550	20240605	121200	27293002	1695	1695	1695	1695	0
551	20240605	121100	27293002	1695	1695	1695	1695	0
552	20240605	121000	27293002	1695	1695	1695	1695	0
553	20240605	120900	27293002	1695	1695	1695	1695	0
554	20240605	120800	27293002	1695	1695	1695	1695	0
555	20240605	120700	27293002	1695	1695	1695	1695	0
556	20240605	120600	27293002	1695	1695	1695	1695	0
557	20240605	120500	27293002	1695	1695	1695	1695	0
558	20240605	120400	27293002	1695	1696	1696	1695	58
559	20240605	120300	27194687	1695	1695	1695	1695	0
560	20240605	120200	27194687	1695	1695	1695	1695	0
561	20240605	120100	27194687	1695	1695	1695	1695	0
562	20240605	120000	27194687	1695	1695	1695	1695	0
563	20240605	115900	27194687	1695	1695	1695	1695	0
564	20240605	115800	27194687	1695	1695	1695	1695	0
565	20240605	115700	27194687	1695	1695	1695	1695	0
566	20240605	115600	27194687	1695	1695	1695	1695	0
567	20240605	115500	27194687	1695	1695	1695	1695	0
568	20240605	115400	27194687	1695	1695	1695	1695	0
569	20240605	115300	27194687	1695	1695	1695	1695	0
570	20240605	115200	27194687	1695	1695	1695	1695	0
571	20240605	115100	27194687	1695	1695	1695	1695	0
572	20240605	115000	27194687	1695	1695	1695	1695	0
573	20240605	114900	27194687	1695	1695	1695	1695	0
574	20240605	114800	27194687	1695	1695	1695	1695	0
575	20240605	114700	27194687	1695	1695	1695	1695	0
576	20240605	114600	27194687	1695	1695	1695	1695	0
577	20240605	114500	27194687	1695	1695	1695	1695	0
578	20240605	114400	27194687	1695	1695	1695	1695	0
579	20240605	114300	27194687	1695	1695	1695	1695	0
580	20240605	114200	27194687	1695	1695	1695	1695	0
581	20240605	114100	27194687	1695	1695	1695	1695	0
582	20240605	114000	27194687	1695	1695	1695	1695	2000
583	20240605	113900	23804687	1695	1695	1695	1695	0
584	20240605	113800	23804687	1695	1695	1695	1695	0
585	20240605	113700	23804687	1695	1695	1695	1695	0
586	20240605	113600	23804687	1695	1695	1695	1695	0
587	20240605	113500	23804687	1695	1695	1695	1695	72
588	20240605	113400	23682647	1695	1695	1695	1695	0
589	20240605	113300	23682647	1695	1696	1696	1695	270
590	20240605	113200	23224935	1697	1700	1700	1697	330
591	20240605	113100	22664602	1711	1711	1711	1711	0
592	20240605	113000	22664602	1711	1711	1711	1711	0
593	20240605	112900	22664602	1711	1711	1711	1711	0
594	20240605	112800	22664602	1711	1711	1711	1711	0
595	20240605	112700	22664602	1711	1711	1711	1711	0
596	20240605	112600	22664602	1711	1711	1711	1711	0
597	20240605	112500	22664602	1711	1711	1711	1711	0
598	20240605	112400	22664602	1711	1711	1711	1711	0
599	20240605	112300	22664602	1711	1711	1711	1711	0
600	20240605	112200	22664602	1711	1711	1711	1711	0
601	20240605	112100	22664602	1711	1711	1711	1711	0
602	20240605	112000	22664602	1711	1711	1711	1711	0
603	20240605	111900	22664602	1711	1711	1711	1711	0
604	20240605	111800	22664602	1711	1711	1711	1711	0
605	20240605	111700	22664602	1711	1711	1711	1711	0
606	20240605	111600	22664602	1711	1711	1711	1711	49
607	20240605	111500	22580763	1700	1700	1700	1700	10
608	20240605	111400	22563763	1711	1711	1711	1711	0
609	20240605	111300	22563763	1711	1711	1711	1711	0
610	20240605	111200	22563763	1711	1711	1711	1711	0
611	20240605	111100	22563763	1711	1711	1711	1711	0
612	20240605	111000	22563763	1711	1711	1711	1711	0
613	20240605	110900	22563763	1711	1711	1711	1711	0
614	20240605	110800	22563763	1711	1711	1711	1711	0
615	20240605	110700	22563763	1711	1711	1711	1711	0
616	20240605	110600	22563763	1711	1711	1711	1711	0
617	20240605	110500	22563763	1711	1711	1711	1711	0
618	20240605	110400	22563763	1711	1711	1711	1711	0
619	20240605	110300	22563763	1711	1711	1711	1711	4
620	20240605	110200	22556919	1712	1712	1712	1712	0
621	20240605	110100	22556919	1712	1712	1712	1712	0
622	20240605	110000	22556919	1712	1712	1712	1712	0
623	20240605	105900	22556919	1712	1712	1712	1712	0
624	20240605	105800	22556919	1712	1712	1712	1712	0
625	20240605	105700	22556919	1712	1712	1712	1712	0
626	20240605	105600	22556919	1712	1712	1712	1712	0
627	20240605	105500	22556919	1712	1712	1712	1712	0
628	20240605	105400	22556919	1712	1712	1712	1712	0
629	20240605	105300	22556919	1712	1712	1712	1712	0
630	20240605	105200	22556919	1712	1710	1712	1710	403
631	20240605	105100	21867399	1696	1696	1696	1696	57
632	20240605	105000	21770727	1696	1696	1696	1696	0
633	20240605	104900	21770727	1696	1696	1696	1696	14
634	20240605	104800	21746983	1697	1697	1697	1697	0
635	20240605	104700	21746983	1697	1697	1697	1697	275
636	20240605	104600	21280308	1698	1698	1698	1698	0
637	20240605	104500	21280308	1698	1698	1698	1698	0
638	20240605	104400	21280308	1698	1698	1698	1698	0
639	20240605	104300	21280308	1698	1698	1698	1698	0
640	20240605	104200	21280308	1698	1698	1698	1698	149
641	20240605	104100	21027306	1698	1698	1698	1698	0
642	20240605	104000	21027306	1698	1698	1698	1698	250
643	20240605	103900	20602806	1697	1697	1697	1697	0
644	20240605	103800	20602806	1697	1697	1697	1697	0
645	20240605	103700	20602806	1697	1697	1697	1697	0
646	20240605	103600	20602806	1697	1697	1697	1697	29
647	20240605	103500	20553593	1697	1697	1697	1697	0
648	20240605	103400	20553593	1697	1697	1697	1697	0
649	20240605	103300	20553593	1697	1697	1697	1697	50
650	20240605	103200	20468743	1697	1697	1697	1697	240
651	20240605	103100	20061463	1697	1697	1697	1697	200
652	20240605	103000	19722063	1697	1697	1697	1697	0
653	20240605	102900	19722063	1697	1697	1697	1697	0
654	20240605	102800	19722063	1697	1697	1697	1697	3
655	20240605	102700	19716972	1697	1697	1697	1697	8
656	20240605	102600	19703396	1694	1695	1695	1694	1900
657	20240605	102500	16484321	1695	1696	1696	1695	425
658	20240605	102400	15763746	1696	1696	1696	1696	0
659	20240605	102300	15763746	1696	1697	1697	1696	400
660	20240605	102200	15085146	1697	1697	1697	1697	0
661	20240605	102100	15085146	1697	1697	1697	1697	0
662	20240605	102000	15085146	1697	1697	1697	1697	0
663	20240605	101900	15085146	1697	1697	1697	1697	5
664	20240605	101800	15076661	1697	1697	1697	1697	0
665	20240605	101700	15076661	1697	1697	1697	1697	0
666	20240605	101600	15076661	1697	1697	1697	1697	0
667	20240605	101500	15076661	1697	1697	1697	1697	0
668	20240605	101400	15076661	1697	1697	1697	1697	0
669	20240605	101300	15076661	1697	1697	1697	1697	0
670	20240605	101200	15076661	1697	1697	1697	1697	0
671	20240605	101100	15076661	1697	1697	1697	1697	0
672	20240605	101000	15076661	1697	1697	1697	1697	0
673	20240605	100900	15076661	1697	1697	1697	1697	0
674	20240605	100800	15076661	1697	1697	1697	1697	0
675	20240605	100700	15076661	1697	1697	1697	1697	0
676	20240605	100600	15076661	1697	1697	1697	1697	0
677	20240605	100500	15076661	1697	1697	1697	1697	0
678	20240605	100400	15076661	1697	1697	1697	1697	0
679	20240605	100300	15076661	1697	1697	1697	1697	0
680	20240605	100200	15076661	1697	1697	1697	1697	0
681	20240605	100100	15076661	1697	1697	1697	1697	5
682	20240605	100000	15068176	1697	1697	1697	1697	1
683	20240605	095900	15066479	1697	1697	1697	1697	5
684	20240605	095800	15057994	1697	1697	1697	1697	1
685	20240605	095700	15056297	1697	1697	1697	1697	10
686	20240605	095600	15039327	1698	1698	1698	1698	0
687	20240605	095500	15039327	1698	1698	1698	1698	0
688	20240605	095400	15039327	1698	1698	1698	1698	0
689	20240605	095300	15039327	1698	1698	1698	1698	0
690	20240605	095200	15039327	1698	1698	1698	1698	49
691	20240605	095100	14956125	1692	1692	1692	1692	0
692	20240605	095000	14956125	1692	1692	1692	1692	0
693	20240605	094900	14956125	1692	1693	1693	1692	500
694	20240605	094800	14110025	1692	1692	1692	1692	0
695	20240605	094700	14110025	1692	1692	1692	1692	0
696	20240605	094600	14110025	1692	1692	1692	1692	546
697	20240605	094500	13186193	1692	1693	1693	1692	529
698	20240605	094400	12290764	1693	1694	1694	1693	1400
699	20240605	094300	9920537	1694	1694	1694	1694	0
700	20240605	094200	9920537	1694	1694	1694	1694	400
701	20240605	094100	9242937	1694	1694	1694	1694	0
702	20240605	094000	9242937	1694	1694	1694	1694	0
703	20240605	093900	9242937	1694	1694	1694	1694	0
704	20240605	093800	9242937	1694	1694	1694	1694	0
705	20240605	093700	9242937	1694	1694	1694	1694	0
706	20240605	093600	9242937	1694	1694	1694	1694	0
707	20240605	093500	9242937	1694	1694	1694	1694	0
708	20240605	093400	9242937	1694	1694	1694	1694	0
709	20240605	093300	9242937	1694	1694	1694	1694	0
710	20240605	093200	9242937	1694	1694	1694	1694	100
711	20240605	093100	9073537	1693	1693	1693	1693	0
712	20240605	093000	9073537	1693	1693	1693	1693	0
713	20240605	092900	9073537	1693	1693	1693	1693	0
714	20240605	092800	9073537	1693	1693	1693	1693	0
715	20240605	092700	9073537	1693	1693	1693	1693	50
716	20240605	092600	8988887	1693	1693	1693	1693	0
717	20240605	092500	8988887	1693	1693	1693	1693	0
718	20240605	092400	8988887	1693	1693	1693	1693	0
719	20240605	092300	8988887	1693	1694	1694	1693	350
720	20240605	092200	8396137	1695	1695	1695	1695	2752
721	20240605	092100	3731497	1695	1695	1695	1695	0
722	20240605	092000	3731497	1695	1695	1695	1695	200
723	20240605	091900	3392497	1692	1692	1692	1692	0
724	20240605	091800	3392497	1692	1696	1696	1692	1124
725	20240605	091700	1488232	1699	1699	1699	1699	7
726	20240605	091600	1476339	1699	1699	1699	1699	0
727	20240605	091500	1476339	1699	1699	1699	1699	0
728	20240605	091400	1476339	1699	1699	1699	1699	0
729	20240605	091300	1476339	1699	1699	1699	1699	0
730	20240605	091200	1476339	1699	1699	1699	1699	11
731	20240605	091100	1457650	1699	1699	1699	1699	202
732	20240605	091000	1114452	1696	1696	1696	1696	1
733	20240605	090900	1112756	1699	1699	1699	1699	1
734	20240605	090800	1111057	1699	1699	1699	1699	250
735	20240605	090700	686307	1714	1714	1714	1714	0
736	20240605	090600	686307	1714	1714	1714	1714	0
737	20240605	090500	686307	1714	1714	1714	1714	75
738	20240605	090400	557757	1714	1714	1714	1714	0
739	20240605	090300	557757	1714	1714	1714	1714	0
740	20240605	090200	557757	1714	1709	1714	1709	50
741	20240605	090100	472282	1709	1709	1709	1709	3
742	20240605	090000	467155	1692	1715	1715	1692	275