KissMeData/348080/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212100	283992818	1242	1242	1242	1242	13473
3	20240605	212000	283992818	1242	1242	1242	1242	0
4	20240605	211900	283992818	1242	1242	1242	1242	0
5	20240605	211800	283992818	1242	1242	1242	1242	0
6	20240605	211700	283992818	1242	1242	1242	1242	0
7	20240605	211600	283992818	1242	1242	1242	1242	0
8	20240605	211500	283992818	1242	1242	1242	1242	0
9	20240605	211400	283992818	1242	1242	1242	1242	0
10	20240605	211300	283992818	1242	1242	1242	1242	0
11	20240605	211200	283992818	1242	1242	1242	1242	0
12	20240605	211100	283992818	1242	1242	1242	1242	0
13	20240605	211000	283992818	1242	1242	1242	1242	0
14	20240605	210900	283992818	1242	1242	1242	1242	0
15	20240605	210800	283992818	1242	1242	1242	1242	0
16	20240605	210700	283992818	1242	1242	1242	1242	0
17	20240605	210600	283992818	1242	1242	1242	1242	0
18	20240605	210500	283992818	1242	1242	1242	1242	0
19	20240605	210400	283992818	1242	1242	1242	1242	0
20	20240605	210300	283992818	1242	1242	1242	1242	0
21	20240605	210200	283992818	1242	1242	1242	1242	0
22	20240605	210100	283992818	1242	1242	1242	1242	0
23	20240605	210000	283992818	1242	1242	1242	1242	0
24	20240605	205900	283992818	1242	1242	1242	1242	0
25	20240605	205800	283992818	1242	1242	1242	1242	0
26	20240605	205700	283992818	1242	1242	1242	1242	0
27	20240605	205600	283992818	1242	1242	1242	1242	0
28	20240605	205500	283992818	1242	1242	1242	1242	0
29	20240605	205400	283992818	1242	1242	1242	1242	0
30	20240605	205300	283992818	1242	1242	1242	1242	0
31	20240605	205200	283992818	1242	1242	1242	1242	0
32	20240605	205100	283992818	1242	1242	1242	1242	13473
33	20240605	205000	283992818	1242	1242	1242	1242	0
34	20240605	204900	283992818	1242	1242	1242	1242	0
35	20240605	204800	283992818	1242	1242	1242	1242	0
36	20240605	204700	283992818	1242	1242	1242	1242	0
37	20240605	204600	283992818	1242	1242	1242	1242	0
38	20240605	204500	283992818	1242	1242	1242	1242	0
39	20240605	204400	283992818	1242	1242	1242	1242	0
40	20240605	204300	283992818	1242	1242	1242	1242	0
41	20240605	204200	283992818	1242	1242	1242	1242	0
42	20240605	204100	283992818	1242	1242	1242	1242	0
43	20240605	204000	283992818	1242	1242	1242	1242	0
44	20240605	203900	283992818	1242	1242	1242	1242	0
45	20240605	203800	283992818	1242	1242	1242	1242	0
46	20240605	203700	283992818	1242	1242	1242	1242	0
47	20240605	203600	283992818	1242	1242	1242	1242	0
48	20240605	203500	283992818	1242	1242	1242	1242	0
49	20240605	203400	283992818	1242	1242	1242	1242	0
50	20240605	203300	283992818	1242	1242	1242	1242	0
51	20240605	203200	283992818	1242	1242	1242	1242	0
52	20240605	203100	283992818	1242	1242	1242	1242	0
53	20240605	203000	283992818	1242	1242	1242	1242	0
54	20240605	202900	283992818	1242	1242	1242	1242	0
55	20240605	202800	283992818	1242	1242	1242	1242	0
56	20240605	202700	283992818	1242	1242	1242	1242	0
57	20240605	202600	283992818	1242	1242	1242	1242	0
58	20240605	202500	283992818	1242	1242	1242	1242	0
59	20240605	202400	283992818	1242	1242	1242	1242	0
60	20240605	202300	283992818	1242	1242	1242	1242	0
61	20240605	202200	283992818	1242	1242	1242	1242	0
62	20240605	202100	283992818	1242	1242	1242	1242	13473
63	20240605	202000	283992818	1242	1242	1242	1242	0
64	20240605	201900	283992818	1242	1242	1242	1242	0
65	20240605	201800	283992818	1242	1242	1242	1242	0
66	20240605	201700	283992818	1242	1242	1242	1242	0
67	20240605	201600	283992818	1242	1242	1242	1242	0
68	20240605	201500	283992818	1242	1242	1242	1242	0
69	20240605	201400	283992818	1242	1242	1242	1242	0
70	20240605	201300	283992818	1242	1242	1242	1242	0
71	20240605	201200	283992818	1242	1242	1242	1242	0
72	20240605	201100	283992818	1242	1242	1242	1242	0
73	20240605	201000	283992818	1242	1242	1242	1242	0
74	20240605	200900	283992818	1242	1242	1242	1242	0
75	20240605	200800	283992818	1242	1242	1242	1242	0
76	20240605	200700	283992818	1242	1242	1242	1242	0
77	20240605	200600	283992818	1242	1242	1242	1242	0
78	20240605	200500	283992818	1242	1242	1242	1242	0
79	20240605	200400	283992818	1242	1242	1242	1242	0
80	20240605	200300	283992818	1242	1242	1242	1242	0
81	20240605	200200	283992818	1242	1242	1242	1242	0
82	20240605	200100	283992818	1242	1242	1242	1242	0
83	20240605	200000	283992818	1242	1242	1242	1242	0
84	20240605	195900	283992818	1242	1242	1242	1242	0
85	20240605	195800	283992818	1242	1242	1242	1242	0
86	20240605	195700	283992818	1242	1242	1242	1242	0
87	20240605	195600	283992818	1242	1242	1242	1242	0
88	20240605	195500	283992818	1242	1242	1242	1242	0
89	20240605	195400	283992818	1242	1242	1242	1242	0
90	20240605	195300	283992818	1242	1242	1242	1242	0
91	20240605	195200	283992818	1242	1242	1242	1242	0
92	20240605	195100	283992818	1242	1242	1242	1242	13473
93	20240605	195000	283992818	1242	1242	1242	1242	0
94	20240605	194900	283992818	1242	1242	1242	1242	0
95	20240605	194800	283992818	1242	1242	1242	1242	0
96	20240605	194700	283992818	1242	1242	1242	1242	0
97	20240605	194600	283992818	1242	1242	1242	1242	0
98	20240605	194500	283992818	1242	1242	1242	1242	0
99	20240605	194400	283992818	1242	1242	1242	1242	0
100	20240605	194300	283992818	1242	1242	1242	1242	0
101	20240605	194200	283992818	1242	1242	1242	1242	0
102	20240605	194100	283992818	1242	1242	1242	1242	0
103	20240605	194000	283992818	1242	1242	1242	1242	0
104	20240605	193900	283992818	1242	1242	1242	1242	0
105	20240605	193800	283992818	1242	1242	1242	1242	0
106	20240605	193700	283992818	1242	1242	1242	1242	0
107	20240605	193600	283992818	1242	1242	1242	1242	0
108	20240605	193500	283992818	1242	1242	1242	1242	0
109	20240605	193400	283992818	1242	1242	1242	1242	0
110	20240605	193300	283992818	1242	1242	1242	1242	0
111	20240605	193200	283992818	1242	1242	1242	1242	0
112	20240605	193100	283992818	1242	1242	1242	1242	0
113	20240605	193000	283992818	1242	1242	1242	1242	0
114	20240605	192900	283992818	1242	1242	1242	1242	0
115	20240605	192800	283992818	1242	1242	1242	1242	0
116	20240605	192700	283992818	1242	1242	1242	1242	0
117	20240605	192600	283992818	1242	1242	1242	1242	0
118	20240605	192500	283992818	1242	1242	1242	1242	0
119	20240605	192400	283992818	1242	1242	1242	1242	0
120	20240605	192300	283992818	1242	1242	1242	1242	0
121	20240605	192200	283992818	1242	1242	1242	1242	0
122	20240605	192100	283992818	1242	1242	1242	1242	13473
123	20240605	192000	283992818	1242	1242	1242	1242	0
124	20240605	191900	283992818	1242	1242	1242	1242	0
125	20240605	191800	283992818	1242	1242	1242	1242	0
126	20240605	191700	283992818	1242	1242	1242	1242	0
127	20240605	191600	283992818	1242	1242	1242	1242	0
128	20240605	191500	283992818	1242	1242	1242	1242	0
129	20240605	191400	283992818	1242	1242	1242	1242	0
130	20240605	191300	283992818	1242	1242	1242	1242	0
131	20240605	191200	283992818	1242	1242	1242	1242	0
132	20240605	191100	283992818	1242	1242	1242	1242	0
133	20240605	191000	283992818	1242	1242	1242	1242	0
134	20240605	190900	283992818	1242	1242	1242	1242	0
135	20240605	190800	283992818	1242	1242	1242	1242	0
136	20240605	190700	283992818	1242	1242	1242	1242	0
137	20240605	190600	283992818	1242	1242	1242	1242	0
138	20240605	190500	283992818	1242	1242	1242	1242	0
139	20240605	190400	283992818	1242	1242	1242	1242	0
140	20240605	190300	283992818	1242	1242	1242	1242	0
141	20240605	190200	283992818	1242	1242	1242	1242	0
142	20240605	190100	283992818	1242	1242	1242	1242	0
143	20240605	190000	283992818	1242	1242	1242	1242	0
144	20240605	185900	283992818	1242	1242	1242	1242	0
145	20240605	185800	283992818	1242	1242	1242	1242	0
146	20240605	185700	283992818	1242	1242	1242	1242	0
147	20240605	185600	283992818	1242	1242	1242	1242	0
148	20240605	185500	283992818	1242	1242	1242	1242	0
149	20240605	185400	283992818	1242	1242	1242	1242	0
150	20240605	185300	283992818	1242	1242	1242	1242	0
151	20240605	185200	283992818	1242	1242	1242	1242	0
152	20240605	185100	283992818	1242	1242	1242	1242	13473
153	20240605	185000	283992818	1242	1242	1242	1242	0
154	20240605	184900	283992818	1242	1242	1242	1242	0
155	20240605	184800	283992818	1242	1242	1242	1242	0
156	20240605	184700	283992818	1242	1242	1242	1242	0
157	20240605	184600	283992818	1242	1242	1242	1242	0
158	20240605	184500	283992818	1242	1242	1242	1242	0
159	20240605	184400	283992818	1242	1242	1242	1242	0
160	20240605	184300	283992818	1242	1242	1242	1242	0
161	20240605	184200	283992818	1242	1242	1242	1242	0
162	20240605	184100	283992818	1242	1242	1242	1242	0
163	20240605	184000	283992818	1242	1242	1242	1242	0
164	20240605	183900	283992818	1242	1242	1242	1242	0
165	20240605	183800	283992818	1242	1242	1242	1242	0
166	20240605	183700	283992818	1242	1242	1242	1242	0
167	20240605	183600	283992818	1242	1242	1242	1242	0
168	20240605	183500	283992818	1242	1242	1242	1242	0
169	20240605	183400	283992818	1242	1242	1242	1242	0
170	20240605	183300	283992818	1242	1242	1242	1242	0
171	20240605	183200	283992818	1242	1242	1242	1242	0
172	20240605	183100	283992818	1242	1242	1242	1242	0
173	20240605	183000	283992818	1242	1242	1242	1242	0
174	20240605	182900	283992818	1242	1242	1242	1242	0
175	20240605	182800	283992818	1242	1242	1242	1242	0
176	20240605	182700	283992818	1242	1242	1242	1242	0
177	20240605	182600	283992818	1242	1242	1242	1242	0
178	20240605	182500	283992818	1242	1242	1242	1242	0
179	20240605	182400	283992818	1242	1242	1242	1242	0
180	20240605	182300	283992818	1242	1242	1242	1242	0
181	20240605	182200	283992818	1242	1242	1242	1242	0
182	20240605	182100	283992818	1242	1242	1242	1242	13473
183	20240605	182000	283992818	1242	1242	1242	1242	0
184	20240605	181900	283992818	1242	1242	1242	1242	0
185	20240605	181800	283992818	1242	1242	1242	1242	0
186	20240605	181700	283992818	1242	1242	1242	1242	0
187	20240605	181600	283992818	1242	1242	1242	1242	0
188	20240605	181500	283992818	1242	1242	1242	1242	0
189	20240605	181400	283992818	1242	1242	1242	1242	0
190	20240605	181300	283992818	1242	1242	1242	1242	0
191	20240605	181200	283992818	1242	1242	1242	1242	0
192	20240605	181100	283992818	1242	1242	1242	1242	0
193	20240605	181000	283992818	1242	1242	1242	1242	0
194	20240605	180900	283992818	1242	1242	1242	1242	0
195	20240605	180800	283992818	1242	1242	1242	1242	0
196	20240605	180700	283992818	1242	1242	1242	1242	0
197	20240605	180600	283992818	1242	1242	1242	1242	0
198	20240605	180500	283992818	1242	1242	1242	1242	0
199	20240605	180400	283992818	1242	1242	1242	1242	0
200	20240605	180300	283992818	1242	1242	1242	1242	0
201	20240605	180200	283992818	1242	1242	1242	1242	0
202	20240605	180100	283992818	1242	1242	1242	1242	0
203	20240605	180000	283992818	1242	1242	1242	1242	0
204	20240605	175900	283992818	1242	1242	1242	1242	0
205	20240605	175800	283992818	1242	1242	1242	1242	0
206	20240605	175700	283992818	1242	1242	1242	1242	0
207	20240605	175600	283992818	1242	1242	1242	1242	0
208	20240605	175500	283992818	1242	1242	1242	1242	0
209	20240605	175400	283992818	1242	1242	1242	1242	0
210	20240605	175300	283992818	1242	1242	1242	1242	0
211	20240605	175200	283992818	1242	1242	1242	1242	0
212	20240605	175100	283992818	1242	1242	1242	1242	13473
213	20240605	175000	283992818	1242	1242	1242	1242	0
214	20240605	174900	283992818	1242	1242	1242	1242	0
215	20240605	174800	283992818	1242	1242	1242	1242	0
216	20240605	174700	283992818	1242	1242	1242	1242	0
217	20240605	174600	283992818	1242	1242	1242	1242	0
218	20240605	174500	283992818	1242	1242	1242	1242	0
219	20240605	174400	283992818	1242	1242	1242	1242	0
220	20240605	174300	283992818	1242	1242	1242	1242	0
221	20240605	174200	283992818	1242	1242	1242	1242	0
222	20240605	174100	283992818	1242	1242	1242	1242	0
223	20240605	174000	283992818	1242	1242	1242	1242	0
224	20240605	173900	283992818	1242	1242	1242	1242	0
225	20240605	173800	283992818	1242	1242	1242	1242	0
226	20240605	173700	283992818	1242	1242	1242	1242	0
227	20240605	173600	283992818	1242	1242	1242	1242	0
228	20240605	173500	283992818	1242	1242	1242	1242	0
229	20240605	173400	283992818	1242	1242	1242	1242	0
230	20240605	173300	283992818	1242	1242	1242	1242	0
231	20240605	173200	283992818	1242	1242	1242	1242	0
232	20240605	173100	283992818	1242	1242	1242	1242	0
233	20240605	173000	283992818	1242	1242	1242	1242	0
234	20240605	172900	283992818	1242	1242	1242	1242	0
235	20240605	172800	283992818	1242	1242	1242	1242	0
236	20240605	172700	283992818	1242	1242	1242	1242	0
237	20240605	172600	283992818	1242	1242	1242	1242	0
238	20240605	172500	283992818	1242	1242	1242	1242	0
239	20240605	172400	283992818	1242	1242	1242	1242	0
240	20240605	172300	283992818	1242	1242	1242	1242	0
241	20240605	172200	283992818	1242	1242	1242	1242	0
242	20240605	172100	283992818	1242	1242	1242	1242	13473
243	20240605	172000	283992818	1242	1242	1242	1242	0
244	20240605	171900	283992818	1242	1242	1242	1242	0
245	20240605	171800	283992818	1242	1242	1242	1242	0
246	20240605	171700	283992818	1242	1242	1242	1242	0
247	20240605	171600	283992818	1242	1242	1242	1242	0
248	20240605	171500	283992818	1242	1242	1242	1242	0
249	20240605	171400	283992818	1242	1242	1242	1242	0
250	20240605	171300	283992818	1242	1242	1242	1242	0
251	20240605	171200	283992818	1242	1242	1242	1242	0
252	20240605	171100	283992818	1242	1242	1242	1242	0
253	20240605	171000	283992818	1242	1242	1242	1242	0
254	20240605	170900	283992818	1242	1242	1242	1242	0
255	20240605	170800	283992818	1242	1242	1242	1242	0
256	20240605	170700	283992818	1242	1242	1242	1242	0
257	20240605	170600	283992818	1242	1242	1242	1242	0
258	20240605	170500	283992818	1242	1242	1242	1242	0
259	20240605	170400	283992818	1242	1242	1242	1242	0
260	20240605	170300	283992818	1242	1242	1242	1242	0
261	20240605	170200	283992818	1242	1242	1242	1242	0
262	20240605	170100	283992818	1242	1242	1242	1242	0
263	20240605	170000	283992818	1242	1242	1242	1242	0
264	20240605	165900	283992818	1242	1242	1242	1242	0
265	20240605	165800	283992818	1242	1242	1242	1242	0
266	20240605	165700	283992818	1242	1242	1242	1242	0
267	20240605	165600	283992818	1242	1242	1242	1242	0
268	20240605	165500	283992818	1242	1242	1242	1242	0
269	20240605	165400	283992818	1242	1242	1242	1242	0
270	20240605	165300	283992818	1242	1242	1242	1242	0
271	20240605	165200	283992818	1242	1242	1242	1242	0
272	20240605	165100	283992818	1242	1242	1242	1242	13473
273	20240605	165000	283992818	1242	1242	1242	1242	0
274	20240605	164900	283992818	1242	1242	1242	1242	0
275	20240605	164800	283992818	1242	1242	1242	1242	0
276	20240605	164700	283992818	1242	1242	1242	1242	0
277	20240605	164600	283992818	1242	1242	1242	1242	0
278	20240605	164500	283992818	1242	1242	1242	1242	0
279	20240605	164400	283992818	1242	1242	1242	1242	0
280	20240605	164300	283992818	1242	1242	1242	1242	0
281	20240605	164200	283992818	1242	1242	1242	1242	0
282	20240605	164100	283992818	1242	1242	1242	1242	0
283	20240605	164000	283992818	1242	1242	1242	1242	0
284	20240605	163900	283992818	1242	1242	1242	1242	0
285	20240605	163800	283992818	1242	1242	1242	1242	0
286	20240605	163700	283992818	1242	1242	1242	1242	0
287	20240605	163600	283992818	1242	1242	1242	1242	0
288	20240605	163500	283992818	1242	1242	1242	1242	0
289	20240605	163400	283992818	1242	1242	1242	1242	0
290	20240605	163300	283992818	1242	1242	1242	1242	0
291	20240605	163200	283992818	1242	1242	1242	1242	0
292	20240605	163100	283992818	1242	1242	1242	1242	0
293	20240605	163000	283992818	1242	1242	1242	1242	0
294	20240605	162900	283992818	1242	1242	1242	1242	0
295	20240605	162800	283992818	1242	1242	1242	1242	0
296	20240605	162700	283992818	1242	1242	1242	1242	0
297	20240605	162600	283992818	1242	1242	1242	1242	0
298	20240605	162500	283992818	1242	1242	1242	1242	0
299	20240605	162400	283992818	1242	1242	1242	1242	0
300	20240605	162300	283992818	1242	1242	1242	1242	0
301	20240605	162200	283992818	1242	1242	1242	1242	0
302	20240605	162100	283992818	1242	1242	1242	1242	13473
303	20240605	162000	283992818	1242	1242	1242	1242	0
304	20240605	161900	283992818	1242	1242	1242	1242	0
305	20240605	161800	283992818	1242	1242	1242	1242	0
306	20240605	161700	283992818	1242	1242	1242	1242	0
307	20240605	161600	283992818	1242	1242	1242	1242	0
308	20240605	161500	283992818	1242	1242	1242	1242	0
309	20240605	161400	283992818	1242	1242	1242	1242	0
310	20240605	161300	283992818	1242	1242	1242	1242	0
311	20240605	161200	283992818	1242	1242	1242	1242	0
312	20240605	161100	283992818	1242	1242	1242	1242	0
313	20240605	161000	283992818	1242	1242	1242	1242	0
314	20240605	160900	283992818	1242	1242	1242	1242	0
315	20240605	160800	283992818	1242	1242	1242	1242	0
316	20240605	160700	283992818	1242	1242	1242	1242	0
317	20240605	160600	283992818	1242	1242	1242	1242	0
318	20240605	160500	283992818	1242	1242	1242	1242	0
319	20240605	160400	283992818	1242	1242	1242	1242	0
320	20240605	160300	283992818	1242	1242	1242	1242	0
321	20240605	160200	283992818	1242	1242	1242	1242	0
322	20240605	160100	283992818	1242	1242	1242	1242	0
323	20240605	160000	283992818	1242	1242	1242	1242	0
324	20240605	155900	283992818	1242	1242	1242	1242	0
325	20240605	155800	283992818	1242	1242	1242	1242	0
326	20240605	155700	283992818	1242	1242	1242	1242	0
327	20240605	155600	283992818	1242	1242	1242	1242	0
328	20240605	155500	283992818	1242	1242	1242	1242	0
329	20240605	155400	283992818	1242	1242	1242	1242	0
330	20240605	155300	283992818	1242	1242	1242	1242	0
331	20240605	155200	283992818	1242	1242	1242	1242	0
332	20240605	155100	283992818	1242	1242	1242	1242	13473
333	20240605	155000	283992818	1242	1242	1242	1242	0
334	20240605	154900	283992818	1242	1242	1242	1242	0
335	20240605	154800	283992818	1242	1242	1242	1242	0
336	20240605	154700	283992818	1242	1242	1242	1242	0
337	20240605	154600	283992818	1242	1242	1242	1242	0
338	20240605	154500	283992818	1242	1242	1242	1242	0
339	20240605	154400	283992818	1242	1242	1242	1242	0
340	20240605	154300	283992818	1242	1242	1242	1242	0
341	20240605	154200	283992818	1242	1242	1242	1242	0
342	20240605	154100	283992818	1242	1242	1242	1242	0
343	20240605	154000	283992818	1242	1242	1242	1242	0
344	20240605	153900	283992818	1242	1242	1242	1242	0
345	20240605	153800	283992818	1242	1242	1242	1242	0
346	20240605	153700	283992818	1242	1242	1242	1242	0
347	20240605	153600	283992818	1242	1242	1242	1242	0
348	20240605	153500	283992818	1242	1242	1242	1242	0
349	20240605	153400	283992818	1242	1242	1242	1242	0
350	20240605	153300	283992818	1242	1242	1242	1242	0
351	20240605	153200	283992818	1242	1242	1242	1242	0
352	20240605	153100	283992818	1242	1242	1242	1242	0
353	20240605	153000	283992818	1242	1242	1242	1242	13473
354	20240605	152900	267259352	1243	1243	1243	1243	0
355	20240605	152800	267259352	1243	1243	1243	1243	0
356	20240605	152700	267259352	1243	1243	1243	1243	0
357	20240605	152600	267259352	1243	1243	1243	1243	0
358	20240605	152500	267259352	1243	1243	1243	1243	0
359	20240605	152400	267259352	1243	1243	1243	1243	0
360	20240605	152300	267259352	1243	1243	1243	1243	0
361	20240605	152200	267259352	1243	1243	1243	1243	0
362	20240605	152100	267259352	1243	1243	1243	1243	0
363	20240605	152000	267259352	1243	1243	1243	1243	0
364	20240605	151900	267259352	1243	1243	1243	1243	2
365	20240605	151800	267256866	1234	1234	1234	1234	3490
366	20240605	151700	262950206	1234	1235	1235	1234	2000
367	20240605	151600	260482201	1234	1235	1235	1233	1220
368	20240605	151500	258976976	1234	1234	1234	1234	0
369	20240605	151400	258976976	1234	1234	1234	1234	0
370	20240605	151300	258976976	1234	1236	1236	1234	4117
371	20240605	151200	253890166	1240	1243	1243	1240	1665
372	20240605	151100	251825068	1244	1242	1244	1242	3960
373	20240605	151000	246900220	1240	1240	1240	1240	0
374	20240605	150900	246900220	1240	1240	1240	1240	186
375	20240605	150800	246669580	1240	1240	1240	1240	5652
376	20240605	150700	239661100	1240	1240	1240	1240	12
377	20240605	150600	239646220	1235	1240	1240	1235	11
378	20240605	150500	239632585	1240	1240	1240	1240	1
379	20240605	150400	239631345	1241	1241	1241	1241	0
380	20240605	150300	239631345	1241	1240	1241	1240	9742
381	20240605	150200	227550404	1240	1240	1240	1240	237
382	20240605	150100	227256524	1235	1239	1239	1235	24038
383	20240605	150000	197561983	1240	1240	1240	1240	10
384	20240605	145900	197549583	1240	1240	1240	1240	327
385	20240605	145800	197144103	1240	1240	1240	1240	0
386	20240605	145700	197144103	1240	1240	1240	1240	0
387	20240605	145600	197144103	1240	1240	1240	1240	10
388	20240605	145500	197131703	1240	1240	1240	1240	0
389	20240605	145400	197131703	1240	1240	1240	1240	99
390	20240605	145300	197008943	1241	1241	1241	1241	340
391	20240605	145200	196587003	1241	1241	1241	1241	185
392	20240605	145100	196357418	1240	1240	1240	1240	0
393	20240605	145000	196357418	1240	1240	1240	1240	0
394	20240605	144900	196357418	1240	1240	1240	1240	700
395	20240605	144800	195489418	1240	1240	1240	1240	0
396	20240605	144700	195489418	1240	1240	1240	1240	1106
397	20240605	144600	194117978	1239	1239	1239	1239	0
398	20240605	144500	194117978	1239	1239	1239	1239	0
399	20240605	144400	194117978	1239	1240	1240	1239	1400
400	20240605	144300	192382978	1240	1240	1240	1240	12
401	20240605	144200	192368098	1240	1240	1240	1240	0
402	20240605	144100	192368098	1240	1240	1240	1240	0
403	20240605	144000	192368098	1240	1240	1240	1240	1979
404	20240605	143900	189914138	1240	1240	1240	1240	0
405	20240605	143800	189914138	1240	1240	1240	1240	0
406	20240605	143700	189914138	1240	1240	1240	1240	0
407	20240605	143600	189914138	1240	1240	1240	1240	0
408	20240605	143500	189914138	1240	1239	1240	1239	1501
409	20240605	143400	188054398	1240	1240	1240	1240	20
410	20240605	143300	188029598	1240	1240	1240	1240	1552
411	20240605	143200	186105118	1240	1240	1240	1240	1000
412	20240605	143100	184865118	1239	1239	1239	1239	16
413	20240605	143000	184845294	1239	1239	1239	1239	0
414	20240605	142900	184845294	1239	1239	1239	1239	101
415	20240605	142800	184720155	1239	1239	1239	1239	188
416	20240605	142700	184487223	1239	1239	1239	1239	0
417	20240605	142600	184487223	1239	1239	1239	1239	0
418	20240605	142500	184487223	1239	1239	1239	1239	0
419	20240605	142400	184487223	1239	1239	1239	1239	0
420	20240605	142300	184487223	1239	1239	1239	1239	0
421	20240605	142200	184487223	1239	1239	1239	1239	0
422	20240605	142100	184487223	1239	1239	1239	1239	100
423	20240605	142000	184363323	1237	1237	1237	1237	0
424	20240605	141900	184363323	1237	1237	1237	1237	0
425	20240605	141800	184363323	1237	1237	1237	1237	0
426	20240605	141700	184363323	1237	1237	1237	1237	0
427	20240605	141600	184363323	1237	1237	1237	1237	0
428	20240605	141500	184363323	1237	1237	1237	1236	12632
429	20240605	141400	168739861	1238	1238	1238	1238	0
430	20240605	141300	168739861	1238	1238	1238	1238	0
431	20240605	141200	168739861	1238	1238	1238	1238	0
432	20240605	141100	168739861	1238	1238	1238	1238	92
433	20240605	141000	168625965	1237	1238	1238	1237	345
434	20240605	140900	168199100	1238	1238	1238	1238	0
435	20240605	140800	168199100	1238	1238	1238	1238	739
436	20240605	140700	167284218	1238	1238	1238	1238	0
437	20240605	140600	167284218	1238	1238	1238	1238	0
438	20240605	140500	167284218	1238	1238	1238	1238	34
439	20240605	140400	167242126	1238	1238	1238	1238	149
440	20240605	140300	167057664	1240	1240	1240	1240	0
441	20240605	140200	167057664	1240	1240	1240	1240	0
442	20240605	140100	167057664	1240	1240	1240	1240	1
443	20240605	140000	167056424	1236	1236	1236	1236	0
444	20240605	135900	167056424	1236	1236	1236	1236	0
445	20240605	135800	167056424	1236	1236	1236	1236	0
446	20240605	135700	167056424	1236	1236	1236	1236	0
447	20240605	135600	167056424	1236	1236	1236	1236	0
448	20240605	135500	167056424	1236	1236	1236	1236	200
449	20240605	135400	166809224	1236	1237	1237	1236	2067
450	20240605	135300	164254112	1238	1238	1238	1238	764
451	20240605	135200	163308280	1238	1238	1238	1238	0
452	20240605	135100	163308280	1238	1238	1238	1238	10
453	20240605	135000	163295900	1238	1238	1238	1238	42
454	20240605	134900	163243904	1238	1238	1238	1238	2
455	20240605	134800	163241428	1238	1238	1238	1238	2
456	20240605	134700	163238952	1238	1238	1238	1238	0
457	20240605	134600	163238952	1238	1238	1238	1238	2
458	20240605	134500	163236476	1237	1237	1237	1237	0
459	20240605	134400	163236476	1237	1237	1237	1237	0
460	20240605	134300	163236476	1237	1237	1237	1237	0
461	20240605	134200	163236476	1237	1238	1238	1237	9
462	20240605	134100	163225341	1237	1237	1237	1237	0
463	20240605	134000	163225341	1237	1237	1237	1237	2
464	20240605	133900	163222867	1238	1238	1238	1238	0
465	20240605	133800	163222867	1238	1238	1238	1238	0
466	20240605	133700	163222867	1238	1238	1238	1238	0
467	20240605	133600	163222867	1238	1238	1238	1238	988
468	20240605	133500	161999723	1239	1239	1239	1239	19
469	20240605	133400	161976182	1239	1241	1241	1239	93
470	20240605	133300	161860775	1240	1240	1240	1240	193
471	20240605	133200	161621455	1240	1240	1240	1240	0
472	20240605	133100	161621455	1240	1240	1240	1240	4388
473	20240605	133000	156180335	1240	1239	1240	1239	9211
474	20240605	132900	144766800	1239	1239	1239	1239	4
475	20240605	132800	144761844	1240	1240	1240	1240	100
476	20240605	132700	144637844	1240	1240	1240	1240	70
477	20240605	132600	144551044	1240	1240	1240	1240	0
478	20240605	132500	144551044	1240	1240	1240	1240	0
479	20240605	132400	144551044	1240	1240	1240	1240	0
480	20240605	132300	144551044	1240	1240	1240	1240	2
481	20240605	132200	144548564	1240	1240	1240	1240	4
482	20240605	132100	144543604	1240	1240	1241	1239	1334
483	20240605	132000	142889444	1241	1241	1241	1241	2
484	20240605	131900	142886962	1238	1240	1240	1238	405
485	20240605	131800	142384772	1236	1236	1236	1236	0
486	20240605	131700	142384772	1236	1236	1236	1236	0
487	20240605	131600	142384772	1236	1236	1236	1236	200
488	20240605	131500	142137572	1236	1240	1240	1236	12868
489	20240605	131400	126227398	1240	1240	1240	1240	344
490	20240605	131300	125800838	1240	1244	1244	1240	199
491	20240605	131200	125553988	1244	1244	1244	1244	0
492	20240605	131100	125553988	1244	1244	1244	1244	110
493	20240605	131000	125417148	1244	1244	1244	1244	26
494	20240605	130900	125384804	1242	1242	1242	1242	0
495	20240605	130800	125384804	1242	1242	1242	1242	0
496	20240605	130700	125384804	1242	1242	1242	1242	0
497	20240605	130600	125384804	1242	1242	1242	1242	266
498	20240605	130500	125054432	1242	1242	1242	1242	1895
499	20240605	130400	122700842	1245	1245	1245	1245	0
500	20240605	130300	122700842	1245	1245	1245	1245	2
501	20240605	130200	122698352	1245	1245	1245	1245	0
502	20240605	130100	122698352	1245	1245	1245	1245	0
503	20240605	130000	122698352	1245	1245	1245	1245	0
504	20240605	125900	122698352	1245	1245	1245	1245	0
505	20240605	125800	122698352	1245	1245	1245	1245	0
506	20240605	125700	122698352	1245	1245	1245	1245	0
507	20240605	125600	122698352	1245	1245	1245	1245	0
508	20240605	125500	122698352	1245	1245	1245	1245	0
509	20240605	125400	122698352	1245	1245	1245	1245	0
510	20240605	125300	122698352	1245	1245	1245	1245	0
511	20240605	125200	122698352	1245	1245	1245	1245	88
512	20240605	125100	122588792	1245	1245	1245	1245	0
513	20240605	125000	122588792	1245	1245	1245	1245	5
514	20240605	124900	122582567	1245	1245	1245	1245	0
515	20240605	124800	122582567	1245	1245	1245	1245	5
516	20240605	124700	122576342	1245	1245	1245	1245	0
517	20240605	124600	122576342	1245	1245	1245	1245	0
518	20240605	124500	122576342	1245	1245	1245	1245	1150
519	20240605	124400	121144592	1244	1243	1244	1243	1061
520	20240605	124300	119824769	1243	1243	1243	1243	830
521	20240605	124200	118793079	1242	1240	1242	1240	966
522	20240605	124100	117594117	1240	1240	1240	1240	1182
523	20240605	124000	116128437	1243	1243	1243	1243	0
524	20240605	123900	116128437	1243	1243	1243	1243	0
525	20240605	123800	116128437	1243	1243	1243	1243	0
526	20240605	123700	116128437	1243	1243	1243	1243	0
527	20240605	123600	116128437	1243	1243	1243	1243	0
528	20240605	123500	116128437	1243	1243	1243	1243	0
529	20240605	123400	116128437	1243	1243	1243	1243	0
530	20240605	123300	116128437	1243	1243	1243	1243	0
531	20240605	123200	116128437	1243	1243	1243	1243	1418
532	20240605	123100	114365863	1240	1238	1240	1238	1813
533	20240605	123000	112119369	1238	1238	1238	1238	0
534	20240605	122900	112119369	1238	1238	1238	1238	0
535	20240605	122800	112119369	1238	1238	1238	1238	28
536	20240605	122700	112084705	1238	1238	1238	1238	1
537	20240605	122600	112083467	1238	1238	1238	1238	60
538	20240605	122500	112009187	1238	1238	1238	1238	10
539	20240605	122400	111996807	1238	1238	1238	1238	507
540	20240605	122300	111369141	1238	1238	1238	1238	0
541	20240605	122200	111369141	1238	1238	1238	1238	0
542	20240605	122100	111369141	1238	1238	1238	1238	81
543	20240605	122000	111268863	1237	1237	1237	1237	557
544	20240605	121900	110579854	1237	1237	1237	1237	1650
545	20240605	121800	108538804	1237	1237	1237	1237	0
546	20240605	121700	108538804	1237	1237	1237	1237	52
547	20240605	121600	108474480	1238	1238	1238	1238	1086
548	20240605	121500	107130012	1238	1238	1238	1238	0
549	20240605	121400	107130012	1238	1238	1238	1238	0
550	20240605	121300	107130012	1238	1238	1238	1238	30
551	20240605	121200	107092872	1238	1238	1238	1238	0
552	20240605	121100	107092872	1238	1238	1238	1238	952
553	20240605	121000	105914296	1237	1237	1237	1237	0
554	20240605	120900	105914296	1237	1237	1237	1237	661
555	20240605	120800	105096639	1238	1238	1238	1238	127
556	20240605	120700	104939413	1239	1240	1240	1239	185
557	20240605	120600	104710098	1240	1240	1240	1240	28
558	20240605	120500	104675378	1240	1240	1240	1240	0
559	20240605	120400	104675378	1240	1240	1240	1240	0
560	20240605	120300	104675378	1240	1240	1240	1240	0
561	20240605	120200	104675378	1240	1240	1240	1240	0
562	20240605	120100	104675378	1240	1240	1240	1240	0
563	20240605	120000	104675378	1240	1240	1240	1240	0
564	20240605	115900	104675378	1240	1240	1240	1240	0
565	20240605	115800	104675378	1240	1240	1240	1240	0
566	20240605	115700	104675378	1240	1240	1240	1240	0
567	20240605	115600	104675378	1240	1240	1240	1240	0
568	20240605	115500	104675378	1240	1240	1240	1240	0
569	20240605	115400	104675378	1240	1240	1240	1240	3415
570	20240605	115300	100440778	1243	1243	1243	1243	0
571	20240605	115200	100440778	1243	1243	1243	1243	0
572	20240605	115100	100440778	1243	1243	1243	1243	0
573	20240605	115000	100440778	1243	1243	1243	1243	0
574	20240605	114900	100440778	1243	1243	1243	1243	0
575	20240605	114800	100440778	1243	1243	1243	1243	0
576	20240605	114700	100440778	1243	1243	1243	1243	0
577	20240605	114600	100440778	1243	1243	1243	1243	0
578	20240605	114500	100440778	1243	1243	1243	1243	0
579	20240605	114400	100440778	1243	1243	1243	1243	0
580	20240605	114300	100440778	1243	1243	1243	1243	0
581	20240605	114200	100440778	1243	1242	1243	1241	3087
582	20240605	114100	96607837	1243	1243	1243	1243	0
583	20240605	114000	96607837	1243	1243	1243	1243	0
584	20240605	113900	96607837	1243	1243	1243	1243	0
585	20240605	113800	96607837	1243	1243	1243	1243	0
586	20240605	113700	96607837	1243	1243	1243	1243	15
587	20240605	113600	96589192	1244	1244	1244	1244	0
588	20240605	113500	96589192	1244	1244	1244	1244	0
589	20240605	113400	96589192	1244	1244	1244	1244	0
590	20240605	113300	96589192	1244	1244	1244	1244	0
591	20240605	113200	96589192	1244	1244	1244	1244	0
592	20240605	113100	96589192	1244	1244	1244	1244	4
593	20240605	113000	96584216	1244	1244	1244	1244	20
594	20240605	112900	96559336	1242	1242	1242	1242	0
595	20240605	112800	96559336	1242	1242	1242	1242	0
596	20240605	112700	96559336	1242	1242	1242	1242	0
597	20240605	112600	96559336	1242	1242	1242	1242	0
598	20240605	112500	96559336	1242	1242	1242	1242	0
599	20240605	112400	96559336	1242	1242	1242	1242	0
600	20240605	112300	96559336	1242	1242	1242	1242	0
601	20240605	112200	96559336	1242	1242	1242	1242	0
602	20240605	112100	96559336	1242	1242	1242	1242	0
603	20240605	112000	96559336	1242	1242	1242	1242	0
604	20240605	111900	96559336	1242	1243	1243	1242	633
605	20240605	111800	95773108	1244	1244	1244	1244	0
606	20240605	111700	95773108	1244	1244	1244	1244	0
607	20240605	111600	95773108	1244	1244	1244	1244	0
608	20240605	111500	95773108	1244	1244	1244	1244	7
609	20240605	111400	95764400	1244	1244	1244	1244	0
610	20240605	111300	95764400	1244	1244	1244	1244	0
611	20240605	111200	95764400	1244	1244	1244	1244	12
612	20240605	111100	95749472	1244	1244	1244	1244	0
613	20240605	111000	95749472	1244	1244	1244	1244	1
614	20240605	110900	95748228	1244	1244	1244	1244	0
615	20240605	110800	95748228	1244	1244	1244	1244	0
616	20240605	110700	95748228	1244	1244	1244	1244	0
617	20240605	110600	95748228	1244	1243	1244	1242	251
618	20240605	110500	95436450	1243	1243	1243	1243	0
619	20240605	110400	95436450	1243	1243	1243	1243	158
620	20240605	110300	95240056	1244	1244	1244	1244	0
621	20240605	110200	95240056	1244	1244	1244	1244	0
622	20240605	110100	95240056	1244	1244	1244	1244	0
623	20240605	110000	95240056	1244	1244	1244	1244	0
624	20240605	105900	95240056	1244	1244	1244	1244	1686
625	20240605	105800	93142672	1243	1243	1243	1243	12
626	20240605	105700	93127756	1243	1243	1243	1243	0
627	20240605	105600	93127756	1243	1243	1243	1243	0
628	20240605	105500	93127756	1243	1243	1243	1243	200
629	20240605	105400	92879156	1244	1246	1247	1244	1464
630	20240605	105300	91057380	1246	1246	1246	1246	0
631	20240605	105200	91057380	1246	1246	1246	1246	148
632	20240605	105100	90872972	1245	1248	1248	1245	112
633	20240605	105000	90733500	1248	1248	1248	1248	0
634	20240605	104900	90733500	1248	1248	1248	1248	0
635	20240605	104800	90733500	1248	1248	1248	1248	0
636	20240605	104700	90733500	1248	1248	1248	1248	130
637	20240605	104600	90571260	1247	1246	1247	1246	1062
638	20240605	104500	89247946	1245	1245	1245	1245	5
639	20240605	104400	89241721	1245	1245	1245	1245	0
640	20240605	104300	89241721	1245	1245	1245	1245	0
641	20240605	104200	89241721	1245	1245	1245	1245	131
642	20240605	104100	89078626	1245	1245	1245	1245	340
643	20240605	104000	88655326	1245	1245	1245	1245	0
644	20240605	103900	88655326	1245	1245	1245	1245	0
645	20240605	103800	88655326	1245	1245	1245	1245	1579
646	20240605	103700	86689471	1245	1245	1245	1245	171
647	20240605	103600	86476576	1245	1245	1245	1245	0
648	20240605	103500	86476576	1245	1245	1245	1245	4
649	20240605	103400	86471596	1245	1245	1245	1245	0
650	20240605	103300	86471596	1245	1245	1245	1245	0
651	20240605	103200	86471596	1245	1245	1245	1245	75
652	20240605	103100	86378221	1245	1245	1245	1245	121
653	20240605	103000	86227576	1245	1245	1245	1245	50
654	20240605	102900	86165326	1245	1245	1245	1245	400
655	20240605	102800	85667326	1245	1245	1245	1245	500
656	20240605	102700	85044826	1245	1245	1245	1245	1501
657	20240605	102600	83176081	1246	1246	1246	1246	0
658	20240605	102500	83176081	1246	1246	1246	1246	0
659	20240605	102400	83176081	1246	1245	1246	1241	2170
660	20240605	102300	80481841	1244	1244	1244	1244	10
661	20240605	102200	80469401	1241	1241	1241	1241	9
662	20240605	102100	80458232	1247	1247	1247	1247	0
663	20240605	102000	80458232	1247	1247	1247	1247	0
664	20240605	101900	80458232	1247	1247	1247	1247	0
665	20240605	101800	80458232	1247	1247	1247	1247	0
666	20240605	101700	80458232	1247	1247	1247	1247	0
667	20240605	101600	80458232	1247	1241	1247	1241	15
668	20240605	101500	80439611	1241	1241	1241	1241	0
669	20240605	101400	80439611	1241	1241	1241	1241	0
670	20240605	101300	80439611	1241	1243	1243	1241	3385
671	20240605	101200	76236799	1249	1249	1249	1249	0
672	20240605	101100	76236799	1249	1249	1249	1249	0
673	20240605	101000	76236799	1249	1249	1249	1249	0
674	20240605	100900	76236799	1249	1248	1250	1248	4501
675	20240605	100800	70611819	1246	1246	1246	1246	180
676	20240605	100700	70387539	1247	1247	1247	1247	0
677	20240605	100600	70387539	1247	1247	1247	1247	0
678	20240605	100500	70387539	1247	1247	1247	1247	1276
679	20240605	100400	68796367	1247	1247	1247	1247	1
680	20240605	100300	68795120	1245	1245	1245	1245	300
681	20240605	100200	68421620	1244	1243	1244	1243	102
682	20240605	100100	68294792	1244	1244	1244	1244	0
683	20240605	100000	68294792	1244	1244	1244	1244	0
684	20240605	095900	68294792	1244	1244	1244	1243	65
685	20240605	095800	68213992	1244	1244	1244	1244	3
686	20240605	095700	68210260	1244	1240	1244	1240	3160
687	20240605	095600	64290770	1244	1243	1244	1243	1157
688	20240605	095500	62851859	1243	1240	1243	1240	19
689	20240605	095400	62828290	1240	1240	1240	1240	5
690	20240605	095300	62822090	1241	1241	1241	1241	0
691	20240605	095200	62822090	1241	1241	1241	1241	93
692	20240605	095100	62706677	1240	1240	1240	1240	0
693	20240605	095000	62706677	1240	1243	1243	1240	931
694	20240605	094900	61549837	1242	1242	1242	1242	149
695	20240605	094800	61364779	1242	1242	1242	1242	0
696	20240605	094700	61364779	1242	1242	1242	1242	1
697	20240605	094600	61363537	1237	1240	1240	1237	8020
698	20240605	094500	51439485	1243	1242	1243	1242	250
699	20240605	094400	51128835	1241	1241	1241	1241	0
700	20240605	094300	51128835	1241	1244	1245	1241	4548
701	20240605	094200	45482862	1240	1240	1240	1240	0
702	20240605	094100	45482862	1240	1240	1240	1240	0
703	20240605	094000	45482862	1240	1240	1240	1240	0
704	20240605	093900	45482862	1240	1241	1241	1240	1356
705	20240605	093800	43801421	1241	1243	1243	1241	1728
706	20240605	093700	41656945	1242	1242	1242	1242	0
707	20240605	093600	41656945	1242	1242	1242	1242	1848
708	20240605	093500	39361729	1243	1243	1243	1243	0
709	20240605	093400	39361729	1243	1243	1243	1243	0
710	20240605	093300	39361729	1243	1243	1243	1243	210
711	20240605	093200	39100699	1242	1242	1242	1242	0
712	20240605	093100	39100699	1242	1244	1244	1242	447
713	20240605	093000	38545517	1243	1243	1243	1243	0
714	20240605	092900	38545517	1243	1249	1249	1243	12
715	20240605	092800	38530547	1249	1249	1249	1249	2
716	20240605	092700	38528049	1244	1244	1244	1244	0
717	20240605	092600	38528049	1244	1244	1244	1244	0
718	20240605	092500	38528049	1244	1244	1244	1244	0
719	20240605	092400	38528049	1244	1245	1245	1244	36
720	20240605	092300	38483259	1249	1249	1249	1249	15000
721	20240605	092200	19748259	1249	1249	1249	1249	0
722	20240605	092100	19748259	1249	1249	1249	1249	0
723	20240605	092000	19748259	1249	1249	1249	1249	0
724	20240605	091900	19748259	1249	1249	1249	1249	0
725	20240605	091800	19748259	1249	1249	1249	1249	0
726	20240605	091700	19748259	1249	1249	1249	1249	223
727	20240605	091600	19469732	1248	1248	1248	1248	50
728	20240605	091500	19407332	1248	1248	1248	1248	40
729	20240605	091400	19357412	1249	1248	1249	1248	650
730	20240605	091300	18545563	1249	1249	1249	1249	0
731	20240605	091200	18545563	1249	1249	1249	1249	130
732	20240605	091100	18383193	1249	1249	1249	1249	100
733	20240605	091000	18258293	1249	1248	1249	1248	1410
734	20240605	090900	16498203	1248	1248	1248	1248	10
735	20240605	090800	16485723	1245	1240	1245	1240	8367
736	20240605	090700	6085119	1240	1242	1242	1240	201
737	20240605	090600	5835677	1242	1242	1242	1242	1
738	20240605	090500	5834435	1241	1240	1241	1240	20
739	20240605	090400	5809625	1235	1235	1235	1235	3
740	20240605	090300	5805920	1241	1241	1241	1241	880
741	20240605	090200	4713840	1235	1240	1241	1235	787
742	20240605	090100	3738663	1234	1234	1234	1234	0
743	20240605	090000	3738663	1234	1232	1242	1232	3029