KissMeData/347700/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	212100	88903041	1770	1770	1770	1770	273
3	20240603	212000	88903041	1770	1770	1770	1770	0
4	20240603	211900	88903041	1770	1770	1770	1770	0
5	20240603	211800	88903041	1770	1770	1770	1770	0
6	20240603	211700	88903041	1770	1770	1770	1770	0
7	20240603	211600	88903041	1770	1770	1770	1770	0
8	20240603	211500	88903041	1770	1770	1770	1770	0
9	20240603	211400	88903041	1770	1770	1770	1770	0
10	20240603	211300	88903041	1770	1770	1770	1770	0
11	20240603	211200	88903041	1770	1770	1770	1770	0
12	20240603	211100	88903041	1770	1770	1770	1770	0
13	20240603	211000	88903041	1770	1770	1770	1770	0
14	20240603	210900	88903041	1770	1770	1770	1770	0
15	20240603	210800	88903041	1770	1770	1770	1770	0
16	20240603	210700	88903041	1770	1770	1770	1770	0
17	20240603	210600	88903041	1770	1770	1770	1770	0
18	20240603	210500	88903041	1770	1770	1770	1770	0
19	20240603	210400	88903041	1770	1770	1770	1770	0
20	20240603	210300	88903041	1770	1770	1770	1770	0
21	20240603	210200	88903041	1770	1770	1770	1770	0
22	20240603	210100	88903041	1770	1770	1770	1770	0
23	20240603	210000	88903041	1770	1770	1770	1770	0
24	20240603	205900	88903041	1770	1770	1770	1770	0
25	20240603	205800	88903041	1770	1770	1770	1770	0
26	20240603	205700	88903041	1770	1770	1770	1770	0
27	20240603	205600	88903041	1770	1770	1770	1770	0
28	20240603	205500	88903041	1770	1770	1770	1770	0
29	20240603	205400	88903041	1770	1770	1770	1770	0
30	20240603	205300	88903041	1770	1770	1770	1770	0
31	20240603	205200	88903041	1770	1770	1770	1770	0
32	20240603	205100	88903041	1770	1770	1770	1770	273
33	20240603	205000	88903041	1770	1770	1770	1770	0
34	20240603	204900	88903041	1770	1770	1770	1770	0
35	20240603	204800	88903041	1770	1770	1770	1770	0
36	20240603	204700	88903041	1770	1770	1770	1770	0
37	20240603	204600	88903041	1770	1770	1770	1770	0
38	20240603	204500	88903041	1770	1770	1770	1770	0
39	20240603	204400	88903041	1770	1770	1770	1770	0
40	20240603	204300	88903041	1770	1770	1770	1770	0
41	20240603	204200	88903041	1770	1770	1770	1770	0
42	20240603	204100	88903041	1770	1770	1770	1770	0
43	20240603	204000	88903041	1770	1770	1770	1770	0
44	20240603	203900	88903041	1770	1770	1770	1770	0
45	20240603	203800	88903041	1770	1770	1770	1770	0
46	20240603	203700	88903041	1770	1770	1770	1770	0
47	20240603	203600	88903041	1770	1770	1770	1770	0
48	20240603	203500	88903041	1770	1770	1770	1770	0
49	20240603	203400	88903041	1770	1770	1770	1770	0
50	20240603	203300	88903041	1770	1770	1770	1770	0
51	20240603	203200	88903041	1770	1770	1770	1770	0
52	20240603	203100	88903041	1770	1770	1770	1770	0
53	20240603	203000	88903041	1770	1770	1770	1770	0
54	20240603	202900	88903041	1770	1770	1770	1770	0
55	20240603	202800	88903041	1770	1770	1770	1770	0
56	20240603	202700	88903041	1770	1770	1770	1770	0
57	20240603	202600	88903041	1770	1770	1770	1770	0
58	20240603	202500	88903041	1770	1770	1770	1770	0
59	20240603	202400	88903041	1770	1770	1770	1770	0
60	20240603	202300	88903041	1770	1770	1770	1770	0
61	20240603	202200	88903041	1770	1770	1770	1770	0
62	20240603	202100	88903041	1770	1770	1770	1770	273
63	20240603	202000	88903041	1770	1770	1770	1770	0
64	20240603	201900	88903041	1770	1770	1770	1770	0
65	20240603	201800	88903041	1770	1770	1770	1770	0
66	20240603	201700	88903041	1770	1770	1770	1770	0
67	20240603	201600	88903041	1770	1770	1770	1770	0
68	20240603	201500	88903041	1770	1770	1770	1770	0
69	20240603	201400	88903041	1770	1770	1770	1770	0
70	20240603	201300	88903041	1770	1770	1770	1770	0
71	20240603	201200	88903041	1770	1770	1770	1770	0
72	20240603	201100	88903041	1770	1770	1770	1770	0
73	20240603	201000	88903041	1770	1770	1770	1770	0
74	20240603	200900	88903041	1770	1770	1770	1770	0
75	20240603	200800	88903041	1770	1770	1770	1770	0
76	20240603	200700	88903041	1770	1770	1770	1770	0
77	20240603	200600	88903041	1770	1770	1770	1770	0
78	20240603	200500	88903041	1770	1770	1770	1770	0
79	20240603	200400	88903041	1770	1770	1770	1770	0
80	20240603	200300	88903041	1770	1770	1770	1770	0
81	20240603	200200	88903041	1770	1770	1770	1770	0
82	20240603	200100	88903041	1770	1770	1770	1770	0
83	20240603	200000	88903041	1770	1770	1770	1770	0
84	20240603	195900	88903041	1770	1770	1770	1770	0
85	20240603	195800	88903041	1770	1770	1770	1770	0
86	20240603	195700	88903041	1770	1770	1770	1770	0
87	20240603	195600	88903041	1770	1770	1770	1770	0
88	20240603	195500	88903041	1770	1770	1770	1770	0
89	20240603	195400	88903041	1770	1770	1770	1770	0
90	20240603	195300	88903041	1770	1770	1770	1770	0
91	20240603	195200	88903041	1770	1770	1770	1770	0
92	20240603	195100	88903041	1770	1770	1770	1770	273
93	20240603	195000	88903041	1770	1770	1770	1770	0
94	20240603	194900	88903041	1770	1770	1770	1770	0
95	20240603	194800	88903041	1770	1770	1770	1770	0
96	20240603	194700	88903041	1770	1770	1770	1770	0
97	20240603	194600	88903041	1770	1770	1770	1770	0
98	20240603	194500	88903041	1770	1770	1770	1770	0
99	20240603	194400	88903041	1770	1770	1770	1770	0
100	20240603	194300	88903041	1770	1770	1770	1770	0
101	20240603	194200	88903041	1770	1770	1770	1770	0
102	20240603	194100	88903041	1770	1770	1770	1770	0
103	20240603	194000	88903041	1770	1770	1770	1770	0
104	20240603	193900	88903041	1770	1770	1770	1770	0
105	20240603	193800	88903041	1770	1770	1770	1770	0
106	20240603	193700	88903041	1770	1770	1770	1770	0
107	20240603	193600	88903041	1770	1770	1770	1770	0
108	20240603	193500	88903041	1770	1770	1770	1770	0
109	20240603	193400	88903041	1770	1770	1770	1770	0
110	20240603	193300	88903041	1770	1770	1770	1770	0
111	20240603	193200	88903041	1770	1770	1770	1770	0
112	20240603	193100	88903041	1770	1770	1770	1770	0
113	20240603	193000	88903041	1770	1770	1770	1770	0
114	20240603	192900	88903041	1770	1770	1770	1770	0
115	20240603	192800	88903041	1770	1770	1770	1770	0
116	20240603	192700	88903041	1770	1770	1770	1770	0
117	20240603	192600	88903041	1770	1770	1770	1770	0
118	20240603	192500	88903041	1770	1770	1770	1770	0
119	20240603	192400	88903041	1770	1770	1770	1770	0
120	20240603	192300	88903041	1770	1770	1770	1770	0
121	20240603	192200	88903041	1770	1770	1770	1770	0
122	20240603	192100	88903041	1770	1770	1770	1770	273
123	20240603	192000	88903041	1770	1770	1770	1770	0
124	20240603	191900	88903041	1770	1770	1770	1770	0
125	20240603	191800	88903041	1770	1770	1770	1770	0
126	20240603	191700	88903041	1770	1770	1770	1770	0
127	20240603	191600	88903041	1770	1770	1770	1770	0
128	20240603	191500	88903041	1770	1770	1770	1770	0
129	20240603	191400	88903041	1770	1770	1770	1770	0
130	20240603	191300	88903041	1770	1770	1770	1770	0
131	20240603	191200	88903041	1770	1770	1770	1770	0
132	20240603	191100	88903041	1770	1770	1770	1770	0
133	20240603	191000	88903041	1770	1770	1770	1770	0
134	20240603	190900	88903041	1770	1770	1770	1770	0
135	20240603	190800	88903041	1770	1770	1770	1770	0
136	20240603	190700	88903041	1770	1770	1770	1770	0
137	20240603	190600	88903041	1770	1770	1770	1770	0
138	20240603	190500	88903041	1770	1770	1770	1770	0
139	20240603	190400	88903041	1770	1770	1770	1770	0
140	20240603	190300	88903041	1770	1770	1770	1770	0
141	20240603	190200	88903041	1770	1770	1770	1770	0
142	20240603	190100	88903041	1770	1770	1770	1770	0
143	20240603	190000	88903041	1770	1770	1770	1770	0
144	20240603	185900	88903041	1770	1770	1770	1770	0
145	20240603	185800	88903041	1770	1770	1770	1770	0
146	20240603	185700	88903041	1770	1770	1770	1770	0
147	20240603	185600	88903041	1770	1770	1770	1770	0
148	20240603	185500	88903041	1770	1770	1770	1770	0
149	20240603	185400	88903041	1770	1770	1770	1770	0
150	20240603	185300	88903041	1770	1770	1770	1770	0
151	20240603	185200	88903041	1770	1770	1770	1770	0
152	20240603	185100	88903041	1770	1770	1770	1770	273
153	20240603	185000	88903041	1770	1770	1770	1770	0
154	20240603	184900	88903041	1770	1770	1770	1770	0
155	20240603	184800	88903041	1770	1770	1770	1770	0
156	20240603	184700	88903041	1770	1770	1770	1770	0
157	20240603	184600	88903041	1770	1770	1770	1770	0
158	20240603	184500	88903041	1770	1770	1770	1770	0
159	20240603	184400	88903041	1770	1770	1770	1770	0
160	20240603	184300	88903041	1770	1770	1770	1770	0
161	20240603	184200	88903041	1770	1770	1770	1770	0
162	20240603	184100	88903041	1770	1770	1770	1770	0
163	20240603	184000	88903041	1770	1770	1770	1770	0
164	20240603	183900	88903041	1770	1770	1770	1770	0
165	20240603	183800	88903041	1770	1770	1770	1770	0
166	20240603	183700	88903041	1770	1770	1770	1770	0
167	20240603	183600	88903041	1770	1770	1770	1770	0
168	20240603	183500	88903041	1770	1770	1770	1770	0
169	20240603	183400	88903041	1770	1770	1770	1770	0
170	20240603	183300	88903041	1770	1770	1770	1770	0
171	20240603	183200	88903041	1770	1770	1770	1770	0
172	20240603	183100	88903041	1770	1770	1770	1770	0
173	20240603	183000	88903041	1770	1770	1770	1770	0
174	20240603	182900	88903041	1770	1770	1770	1770	0
175	20240603	182800	88903041	1770	1770	1770	1770	0
176	20240603	182700	88903041	1770	1770	1770	1770	0
177	20240603	182600	88903041	1770	1770	1770	1770	0
178	20240603	182500	88903041	1770	1770	1770	1770	0
179	20240603	182400	88903041	1770	1770	1770	1770	0
180	20240603	182300	88903041	1770	1770	1770	1770	0
181	20240603	182200	88903041	1770	1770	1770	1770	0
182	20240603	182100	88903041	1770	1770	1770	1770	273
183	20240603	182000	88903041	1770	1770	1770	1770	0
184	20240603	181900	88903041	1770	1770	1770	1770	0
185	20240603	181800	88903041	1770	1770	1770	1770	0
186	20240603	181700	88903041	1770	1770	1770	1770	0
187	20240603	181600	88903041	1770	1770	1770	1770	0
188	20240603	181500	88903041	1770	1770	1770	1770	0
189	20240603	181400	88903041	1770	1770	1770	1770	0
190	20240603	181300	88903041	1770	1770	1770	1770	0
191	20240603	181200	88903041	1770	1770	1770	1770	0
192	20240603	181100	88903041	1770	1770	1770	1770	0
193	20240603	181000	88903041	1770	1770	1770	1770	0
194	20240603	180900	88903041	1770	1770	1770	1770	0
195	20240603	180800	88903041	1770	1770	1770	1770	0
196	20240603	180700	88903041	1770	1770	1770	1770	0
197	20240603	180600	88903041	1770	1770	1770	1770	0
198	20240603	180500	88903041	1770	1770	1770	1770	0
199	20240603	180400	88903041	1770	1770	1770	1770	0
200	20240603	180300	88903041	1770	1770	1770	1770	0
201	20240603	180200	88903041	1770	1770	1770	1770	0
202	20240603	180100	88903041	1770	1770	1770	1770	0
203	20240603	180000	88903041	1770	1770	1770	1770	0
204	20240603	175900	88903041	1770	1770	1770	1770	0
205	20240603	175800	88903041	1770	1770	1770	1770	0
206	20240603	175700	88903041	1770	1770	1770	1770	0
207	20240603	175600	88903041	1770	1770	1770	1770	0
208	20240603	175500	88903041	1770	1770	1770	1770	0
209	20240603	175400	88903041	1770	1770	1770	1770	0
210	20240603	175300	88903041	1770	1770	1770	1770	0
211	20240603	175200	88903041	1770	1770	1770	1770	0
212	20240603	175100	88903041	1770	1770	1770	1770	273
213	20240603	175000	88903041	1770	1770	1770	1770	0
214	20240603	174900	88903041	1770	1770	1770	1770	0
215	20240603	174800	88903041	1770	1770	1770	1770	0
216	20240603	174700	88903041	1770	1770	1770	1770	0
217	20240603	174600	88903041	1770	1770	1770	1770	0
218	20240603	174500	88903041	1770	1770	1770	1770	0
219	20240603	174400	88903041	1770	1770	1770	1770	0
220	20240603	174300	88903041	1770	1770	1770	1770	0
221	20240603	174200	88903041	1770	1770	1770	1770	0
222	20240603	174100	88903041	1770	1770	1770	1770	0
223	20240603	174000	88903041	1770	1770	1770	1770	0
224	20240603	173900	88903041	1770	1770	1770	1770	0
225	20240603	173800	88903041	1770	1770	1770	1770	0
226	20240603	173700	88903041	1770	1770	1770	1770	0
227	20240603	173600	88903041	1770	1770	1770	1770	0
228	20240603	173500	88903041	1770	1770	1770	1770	0
229	20240603	173400	88903041	1770	1770	1770	1770	0
230	20240603	173300	88903041	1770	1770	1770	1770	0
231	20240603	173200	88903041	1770	1770	1770	1770	0
232	20240603	173100	88903041	1770	1770	1770	1770	0
233	20240603	173000	88903041	1770	1770	1770	1770	0
234	20240603	172900	88903041	1770	1770	1770	1770	0
235	20240603	172800	88903041	1770	1770	1770	1770	0
236	20240603	172700	88903041	1770	1770	1770	1770	0
237	20240603	172600	88903041	1770	1770	1770	1770	0
238	20240603	172500	88903041	1770	1770	1770	1770	0
239	20240603	172400	88903041	1770	1770	1770	1770	0
240	20240603	172300	88903041	1770	1770	1770	1770	0
241	20240603	172200	88903041	1770	1770	1770	1770	0
242	20240603	172100	88903041	1770	1770	1770	1770	273
243	20240603	172000	88903041	1770	1770	1770	1770	0
244	20240603	171900	88903041	1770	1770	1770	1770	0
245	20240603	171800	88903041	1770	1770	1770	1770	0
246	20240603	171700	88903041	1770	1770	1770	1770	0
247	20240603	171600	88903041	1770	1770	1770	1770	0
248	20240603	171500	88903041	1770	1770	1770	1770	0
249	20240603	171400	88903041	1770	1770	1770	1770	0
250	20240603	171300	88903041	1770	1770	1770	1770	0
251	20240603	171200	88903041	1770	1770	1770	1770	0
252	20240603	171100	88903041	1770	1770	1770	1770	0
253	20240603	171000	88903041	1770	1770	1770	1770	0
254	20240603	170900	88903041	1770	1770	1770	1770	0
255	20240603	170800	88903041	1770	1770	1770	1770	0
256	20240603	170700	88903041	1770	1770	1770	1770	0
257	20240603	170600	88903041	1770	1770	1770	1770	0
258	20240603	170500	88903041	1770	1770	1770	1770	0
259	20240603	170400	88903041	1770	1770	1770	1770	0
260	20240603	170300	88903041	1770	1770	1770	1770	0
261	20240603	170200	88903041	1770	1770	1770	1770	0
262	20240603	170100	88903041	1770	1770	1770	1770	0
263	20240603	170000	88903041	1770	1770	1770	1770	0
264	20240603	165900	88903041	1770	1770	1770	1770	0
265	20240603	165800	88903041	1770	1770	1770	1770	0
266	20240603	165700	88903041	1770	1770	1770	1770	0
267	20240603	165600	88903041	1770	1770	1770	1770	0
268	20240603	165500	88903041	1770	1770	1770	1770	0
269	20240603	165400	88903041	1770	1770	1770	1770	0
270	20240603	165300	88903041	1770	1770	1770	1770	0
271	20240603	165200	88903041	1770	1770	1770	1770	0
272	20240603	165100	88903041	1770	1770	1770	1770	273
273	20240603	165000	88903041	1770	1770	1770	1770	0
274	20240603	164900	88903041	1770	1770	1770	1770	0
275	20240603	164800	88903041	1770	1770	1770	1770	0
276	20240603	164700	88903041	1770	1770	1770	1770	0
277	20240603	164600	88903041	1770	1770	1770	1770	0
278	20240603	164500	88903041	1770	1770	1770	1770	0
279	20240603	164400	88903041	1770	1770	1770	1770	0
280	20240603	164300	88903041	1770	1770	1770	1770	0
281	20240603	164200	88903041	1770	1770	1770	1770	0
282	20240603	164100	88903041	1770	1770	1770	1770	0
283	20240603	164000	88903041	1770	1770	1770	1770	0
284	20240603	163900	88903041	1770	1770	1770	1770	0
285	20240603	163800	88903041	1770	1770	1770	1770	0
286	20240603	163700	88903041	1770	1770	1770	1770	0
287	20240603	163600	88903041	1770	1770	1770	1770	0
288	20240603	163500	88903041	1770	1770	1770	1770	0
289	20240603	163400	88903041	1770	1770	1770	1770	0
290	20240603	163300	88903041	1770	1770	1770	1770	0
291	20240603	163200	88903041	1770	1770	1770	1770	0
292	20240603	163100	88903041	1770	1770	1770	1770	0
293	20240603	163000	88903041	1770	1770	1770	1770	0
294	20240603	162900	88903041	1770	1770	1770	1770	0
295	20240603	162800	88903041	1770	1770	1770	1770	0
296	20240603	162700	88903041	1770	1770	1770	1770	0
297	20240603	162600	88903041	1770	1770	1770	1770	0
298	20240603	162500	88903041	1770	1770	1770	1770	0
299	20240603	162400	88903041	1770	1770	1770	1770	0
300	20240603	162300	88903041	1770	1770	1770	1770	0
301	20240603	162200	88903041	1770	1770	1770	1770	0
302	20240603	162100	88903041	1770	1770	1770	1770	273
303	20240603	162000	88903041	1770	1770	1770	1770	0
304	20240603	161900	88903041	1770	1770	1770	1770	0
305	20240603	161800	88903041	1770	1770	1770	1770	0
306	20240603	161700	88903041	1770	1770	1770	1770	0
307	20240603	161600	88903041	1770	1770	1770	1770	0
308	20240603	161500	88903041	1770	1770	1770	1770	0
309	20240603	161400	88903041	1770	1770	1770	1770	0
310	20240603	161300	88903041	1770	1770	1770	1770	0
311	20240603	161200	88903041	1770	1770	1770	1770	0
312	20240603	161100	88903041	1770	1770	1770	1770	0
313	20240603	161000	88903041	1770	1770	1770	1770	0
314	20240603	160900	88903041	1770	1770	1770	1770	0
315	20240603	160800	88903041	1770	1770	1770	1770	0
316	20240603	160700	88903041	1770	1770	1770	1770	0
317	20240603	160600	88903041	1770	1770	1770	1770	0
318	20240603	160500	88903041	1770	1770	1770	1770	0
319	20240603	160400	88903041	1770	1770	1770	1770	0
320	20240603	160300	88903041	1770	1770	1770	1770	0
321	20240603	160200	88903041	1770	1770	1770	1770	0
322	20240603	160100	88903041	1770	1770	1770	1770	0
323	20240603	160000	88903041	1770	1770	1770	1770	0
324	20240603	155900	88903041	1770	1770	1770	1770	0
325	20240603	155800	88903041	1770	1770	1770	1770	0
326	20240603	155700	88903041	1770	1770	1770	1770	0
327	20240603	155600	88903041	1770	1770	1770	1770	0
328	20240603	155500	88903041	1770	1770	1770	1770	0
329	20240603	155400	88903041	1770	1770	1770	1770	0
330	20240603	155300	88903041	1770	1770	1770	1770	0
331	20240603	155200	88903041	1770	1770	1770	1770	0
332	20240603	155100	88903041	1770	1770	1770	1770	273
333	20240603	155000	88903041	1770	1770	1770	1770	0
334	20240603	154900	88903041	1770	1770	1770	1770	0
335	20240603	154800	88903041	1770	1770	1770	1770	0
336	20240603	154700	88903041	1770	1770	1770	1770	0
337	20240603	154600	88903041	1770	1770	1770	1770	0
338	20240603	154500	88903041	1770	1770	1770	1770	0
339	20240603	154400	88903041	1770	1770	1770	1770	0
340	20240603	154300	88903041	1770	1770	1770	1770	0
341	20240603	154200	88903041	1770	1770	1770	1770	0
342	20240603	154100	88903041	1770	1770	1770	1770	0
343	20240603	154000	88903041	1770	1770	1770	1770	0
344	20240603	153900	88903041	1770	1770	1770	1770	0
345	20240603	153800	88903041	1770	1770	1770	1770	0
346	20240603	153700	88903041	1770	1770	1770	1770	0
347	20240603	153600	88903041	1770	1770	1770	1770	0
348	20240603	153500	88903041	1770	1770	1770	1770	0
349	20240603	153400	88903041	1770	1770	1770	1770	0
350	20240603	153300	88903041	1770	1770	1770	1770	0
351	20240603	153200	88903041	1770	1770	1770	1770	0
352	20240603	153100	88903041	1770	1770	1770	1770	0
353	20240603	153000	88903041	1770	1770	1770	1770	273
354	20240603	152900	88419831	1770	1770	1770	1770	0
355	20240603	152800	88419831	1770	1770	1770	1770	0
356	20240603	152700	88419831	1770	1770	1770	1770	0
357	20240603	152600	88419831	1770	1770	1770	1770	0
358	20240603	152500	88419831	1770	1770	1770	1770	0
359	20240603	152400	88419831	1770	1770	1770	1770	0
360	20240603	152300	88419831	1770	1770	1770	1770	0
361	20240603	152200	88419831	1770	1770	1770	1770	0
362	20240603	152100	88419831	1770	1770	1770	1770	0
363	20240603	152000	88419831	1770	1770	1770	1770	0
364	20240603	151900	88419831	1770	1770	1775	1770	118
365	20240603	151800	88210852	1770	1770	1770	1770	100
366	20240603	151700	88033852	1772	1772	1772	1772	0
367	20240603	151600	88033852	1772	1772	1772	1772	0
368	20240603	151500	88033852	1772	1772	1772	1772	1
369	20240603	151400	88032080	1769	1769	1769	1769	0
370	20240603	151300	88032080	1769	1769	1769	1769	0
371	20240603	151200	88032080	1769	1769	1769	1769	0
372	20240603	151100	88032080	1769	1769	1769	1769	15
373	20240603	151000	88005545	1769	1770	1770	1769	222
374	20240603	150900	87612723	1775	1775	1775	1775	0
375	20240603	150800	87612723	1775	1775	1775	1775	50
376	20240603	150700	87523973	1775	1775	1775	1775	0
377	20240603	150600	87523973	1775	1775	1775	1775	170
378	20240603	150500	87222223	1775	1775	1775	1775	0
379	20240603	150400	87222223	1775	1775	1775	1775	0
380	20240603	150300	87222223	1775	1775	1775	1775	11
381	20240603	150200	87202698	1775	1775	1775	1775	0
382	20240603	150100	87202698	1775	1775	1775	1775	0
383	20240603	150000	87202698	1775	1775	1775	1775	39
384	20240603	145900	87133473	1777	1776	1777	1776	345
385	20240603	145800	86520409	1775	1775	1775	1775	55
386	20240603	145700	86422784	1775	1775	1775	1775	500
387	20240603	145600	85535284	1774	1773	1774	1773	2
388	20240603	145500	85531737	1769	1769	1769	1769	0
389	20240603	145400	85531737	1769	1776	1776	1769	2341
390	20240603	145300	81390423	1777	1777	1777	1777	0
391	20240603	145200	81390423	1777	1777	1777	1777	0
392	20240603	145100	81390423	1777	1777	1777	1777	0
393	20240603	145000	81390423	1777	1777	1777	1777	0
394	20240603	144900	81390423	1777	1777	1777	1777	0
395	20240603	144800	81390423	1777	1777	1777	1777	0
396	20240603	144700	81390423	1777	1777	1777	1777	0
397	20240603	144600	81390423	1777	1777	1777	1777	1
398	20240603	144500	81388646	1776	1771	1776	1771	6
399	20240603	144400	81378005	1770	1770	1770	1770	0
400	20240603	144300	81378005	1770	1770	1770	1770	0
401	20240603	144200	81378005	1770	1770	1770	1770	0
402	20240603	144100	81378005	1770	1770	1770	1770	0
403	20240603	144000	81378005	1770	1770	1770	1770	0
404	20240603	143900	81378005	1770	1770	1770	1770	0
405	20240603	143800	81378005	1770	1770	1770	1770	0
406	20240603	143700	81378005	1770	1770	1770	1770	0
407	20240603	143600	81378005	1770	1770	1770	1770	0
408	20240603	143500	81378005	1770	1770	1770	1770	0
409	20240603	143400	81378005	1770	1770	1770	1770	0
410	20240603	143300	81378005	1770	1770	1770	1770	0
411	20240603	143200	81378005	1770	1770	1770	1770	0
412	20240603	143100	81378005	1770	1770	1770	1770	0
413	20240603	143000	81378005	1770	1770	1770	1770	1
414	20240603	142900	81376235	1770	1770	1770	1770	0
415	20240603	142800	81376235	1770	1770	1770	1770	1
416	20240603	142700	81374465	1770	1770	1770	1770	0
417	20240603	142600	81374465	1770	1770	1770	1770	0
418	20240603	142500	81374465	1770	1770	1770	1770	0
419	20240603	142400	81374465	1770	1770	1770	1770	2
420	20240603	142300	81370925	1770	1770	1770	1770	0
421	20240603	142200	81370925	1770	1770	1770	1770	0
422	20240603	142100	81370925	1770	1770	1770	1770	0
423	20240603	142000	81370925	1770	1770	1770	1770	36
424	20240603	141900	81307205	1769	1769	1769	1769	0
425	20240603	141800	81307205	1769	1769	1769	1769	0
426	20240603	141700	81307205	1769	1769	1769	1769	0
427	20240603	141600	81307205	1769	1769	1769	1769	0
428	20240603	141500	81307205	1769	1769	1769	1769	71
429	20240603	141400	81181606	1769	1769	1769	1769	0
430	20240603	141300	81181606	1769	1769	1769	1769	99
431	20240603	141200	81006475	1769	1769	1769	1769	0
432	20240603	141100	81006475	1769	1769	1769	1769	0
433	20240603	141000	81006475	1769	1769	1769	1769	0
434	20240603	140900	81006475	1769	1769	1769	1769	0
435	20240603	140800	81006475	1769	1769	1769	1769	5
436	20240603	140700	80997630	1766	1766	1766	1766	0
437	20240603	140600	80997630	1766	1766	1766	1766	0
438	20240603	140500	80997630	1766	1766	1766	1766	0
439	20240603	140400	80997630	1766	1766	1766	1766	0
440	20240603	140300	80997630	1766	1766	1766	1766	0
441	20240603	140200	80997630	1766	1766	1766	1766	0
442	20240603	140100	80997630	1766	1766	1766	1766	0
443	20240603	140000	80997630	1766	1766	1766	1766	0
444	20240603	135900	80997630	1766	1768	1768	1766	1196
445	20240603	135800	78885474	1779	1779	1779	1779	0
446	20240603	135700	78885474	1779	1779	1779	1779	0
447	20240603	135600	78885474	1779	1779	1779	1779	0
448	20240603	135500	78885474	1779	1779	1779	1779	0
449	20240603	135400	78885474	1779	1779	1779	1779	0
450	20240603	135300	78885474	1779	1779	1779	1779	0
451	20240603	135200	78885474	1779	1779	1779	1779	0
452	20240603	135100	78885474	1779	1779	1779	1779	0
453	20240603	135000	78885474	1779	1773	1779	1773	8
454	20240603	134900	78871264	1774	1774	1774	1774	0
455	20240603	134800	78871264	1774	1773	1774	1766	1200
456	20240603	134700	76748133	1773	1773	1773	1773	50
457	20240603	134600	76659483	1773	1769	1773	1768	168
458	20240603	134500	76362450	1768	1768	1768	1768	0
459	20240603	134400	76362450	1768	1768	1768	1768	65
460	20240603	134300	76247530	1772	1772	1772	1772	0
461	20240603	134200	76247530	1772	1772	1772	1772	6
462	20240603	134100	76236898	1772	1769	1772	1769	4
463	20240603	134000	76229816	1768	1768	1768	1768	0
464	20240603	133900	76229816	1768	1767	1768	1767	95
465	20240603	133800	76061873	1767	1767	1767	1767	5
466	20240603	133700	76053038	1767	1767	1767	1767	5
467	20240603	133600	76044203	1768	1768	1768	1768	1
468	20240603	133500	76042435	1768	1768	1768	1768	3
469	20240603	133400	76037131	1767	1767	1767	1767	0
470	20240603	133300	76037131	1767	1768	1768	1767	73
471	20240603	133200	75908069	1770	1770	1770	1770	0
472	20240603	133100	75908069	1770	1770	1770	1770	0
473	20240603	133000	75908069	1770	1770	1770	1770	0
474	20240603	132900	75908069	1770	1770	1770	1770	0
475	20240603	132800	75908069	1770	1770	1770	1770	0
476	20240603	132700	75908069	1770	1770	1770	1770	0
477	20240603	132600	75908069	1770	1770	1770	1770	0
478	20240603	132500	75908069	1770	1768	1770	1768	4
479	20240603	132400	75900994	1768	1768	1768	1768	287
480	20240603	132300	75393578	1767	1767	1767	1767	0
481	20240603	132200	75393578	1767	1767	1767	1767	1
482	20240603	132100	75391811	1768	1768	1768	1768	194
483	20240603	132000	75048819	1768	1768	1768	1768	1
484	20240603	131900	75047051	1768	1768	1768	1768	2
485	20240603	131800	75043515	1767	1767	1767	1767	0
486	20240603	131700	75043515	1767	1767	1767	1767	0
487	20240603	131600	75043515	1767	1767	1767	1767	0
488	20240603	131500	75043515	1767	1767	1767	1767	0
489	20240603	131400	75043515	1767	1768	1768	1767	2
490	20240603	131300	75039980	1768	1768	1768	1768	44
491	20240603	131200	74962188	1765	1765	1765	1765	1
492	20240603	131100	74960423	1765	1766	1766	1765	489
493	20240603	131000	74097000	1768	1768	1768	1768	0
494	20240603	130900	74097000	1768	1768	1768	1768	0
495	20240603	130800	74097000	1768	1768	1768	1768	0
496	20240603	130700	74097000	1768	1768	1768	1768	0
497	20240603	130600	74097000	1768	1768	1768	1768	0
498	20240603	130500	74097000	1768	1768	1768	1768	1
499	20240603	130400	74095232	1766	1766	1766	1766	217
500	20240603	130300	73712010	1766	1766	1766	1766	0
501	20240603	130200	73712010	1766	1766	1766	1766	2
502	20240603	130100	73708478	1766	1767	1767	1766	282
503	20240603	130000	73210228	1768	1768	1768	1768	0
504	20240603	125900	73210228	1768	1768	1768	1768	2
505	20240603	125800	73206692	1768	1769	1769	1768	141
506	20240603	125700	72957341	1769	1769	1769	1769	0
507	20240603	125600	72957341	1769	1769	1769	1769	0
508	20240603	125500	72957341	1769	1769	1769	1769	0
509	20240603	125400	72957341	1769	1769	1769	1769	0
510	20240603	125300	72957341	1769	1769	1769	1769	0
511	20240603	125200	72957341	1769	1769	1769	1769	0
512	20240603	125100	72957341	1769	1769	1769	1769	0
513	20240603	125000	72957341	1769	1769	1769	1769	0
514	20240603	124900	72957341	1769	1769	1769	1769	24
515	20240603	124800	72914885	1772	1772	1772	1772	0
516	20240603	124700	72914885	1772	1772	1772	1772	0
517	20240603	124600	72914885	1772	1772	1772	1772	0
518	20240603	124500	72914885	1772	1772	1772	1772	0
519	20240603	124400	72914885	1772	1772	1772	1772	1
520	20240603	124300	72913113	1768	1768	1768	1768	0
521	20240603	124200	72913113	1768	1768	1768	1768	0
522	20240603	124100	72913113	1768	1768	1768	1768	0
523	20240603	124000	72913113	1768	1768	1768	1768	0
524	20240603	123900	72913113	1768	1768	1768	1768	92
525	20240603	123800	72750457	1767	1769	1769	1767	1052
526	20240603	123700	70890466	1768	1769	1769	1768	1633
527	20240603	123600	68003252	1772	1772	1772	1772	0
528	20240603	123500	68003252	1772	1772	1772	1772	0
529	20240603	123400	68003252	1772	1772	1772	1772	0
530	20240603	123300	68003252	1772	1772	1772	1772	100
531	20240603	123200	67826052	1772	1770	1772	1770	360
532	20240603	123100	67188745	1770	1769	1770	1769	250
533	20240603	123000	66746452	1768	1767	1768	1767	7
534	20240603	122900	66734078	1767	1768	1768	1767	4
535	20240603	122800	66727008	1767	1769	1769	1767	679
536	20240603	122700	65526205	1770	1771	1773	1770	2169
537	20240603	122600	61687019	1770	1770	1770	1770	386
538	20240603	122500	61003799	1771	1771	1771	1771	601
539	20240603	122400	59939428	1773	1773	1773	1773	101
540	20240603	122300	59760355	1780	1780	1780	1780	0
541	20240603	122200	59760355	1780	1780	1780	1780	0
542	20240603	122100	59760355	1780	1780	1780	1780	0
543	20240603	122000	59760355	1780	1780	1780	1780	0
544	20240603	121900	59760355	1780	1780	1780	1780	0
545	20240603	121800	59760355	1780	1780	1780	1780	0
546	20240603	121700	59760355	1780	1780	1780	1780	0
547	20240603	121600	59760355	1780	1780	1780	1780	0
548	20240603	121500	59760355	1780	1780	1780	1780	0
549	20240603	121400	59760355	1780	1780	1780	1780	0
550	20240603	121300	59760355	1780	1780	1780	1780	0
551	20240603	121200	59760355	1780	1780	1780	1780	0
552	20240603	121100	59760355	1780	1774	1780	1774	10
553	20240603	121000	59742577	1773	1773	1773	1773	0
554	20240603	120900	59742577	1773	1773	1773	1773	0
555	20240603	120800	59742577	1773	1773	1773	1773	0
556	20240603	120700	59742577	1773	1773	1773	1773	0
557	20240603	120600	59742577	1773	1773	1773	1773	0
558	20240603	120500	59742577	1773	1773	1773	1773	4
559	20240603	120400	59735485	1773	1773	1773	1773	5
560	20240603	120300	59726620	1774	1774	1774	1774	0
561	20240603	120200	59726620	1774	1774	1774	1774	0
562	20240603	120100	59726620	1774	1774	1774	1774	0
563	20240603	120000	59726620	1774	1774	1774	1774	0
564	20240603	115900	59726620	1774	1774	1774	1774	0
565	20240603	115800	59726620	1774	1774	1774	1774	0
566	20240603	115700	59726620	1774	1774	1774	1774	0
567	20240603	115600	59726620	1774	1774	1774	1774	0
568	20240603	115500	59726620	1774	1774	1774	1774	0
569	20240603	115400	59726620	1774	1774	1774	1774	15
570	20240603	115300	59700010	1774	1773	1774	1773	120
571	20240603	115200	59487134	1773	1773	1773	1773	0
572	20240603	115100	59487134	1773	1773	1773	1773	0
573	20240603	115000	59487134	1773	1773	1773	1773	0
574	20240603	114900	59487134	1773	1773	1773	1773	0
575	20240603	114800	59487134	1773	1773	1773	1773	0
576	20240603	114700	59487134	1773	1773	1773	1773	0
577	20240603	114600	59487134	1773	1773	1773	1773	0
578	20240603	114500	59487134	1773	1773	1773	1773	0
579	20240603	114400	59487134	1773	1773	1773	1773	0
580	20240603	114300	59487134	1773	1773	1773	1773	0
581	20240603	114200	59487134	1773	1773	1773	1773	0
582	20240603	114100	59487134	1773	1773	1773	1773	0
583	20240603	114000	59487134	1773	1773	1773	1773	0
584	20240603	113900	59487134	1773	1773	1773	1773	0
585	20240603	113800	59487134	1773	1773	1773	1773	0
586	20240603	113700	59487134	1773	1773	1773	1773	0
587	20240603	113600	59487134	1773	1773	1773	1773	0
588	20240603	113500	59487134	1773	1773	1773	1773	0
589	20240603	113400	59487134	1773	1773	1773	1773	0
590	20240603	113300	59487134	1773	1773	1773	1773	0
591	20240603	113200	59487134	1773	1773	1773	1773	0
592	20240603	113100	59487134	1773	1773	1773	1773	0
593	20240603	113000	59487134	1773	1773	1773	1773	1
594	20240603	112900	59485361	1773	1773	1773	1773	0
595	20240603	112800	59485361	1773	1773	1773	1773	0
596	20240603	112700	59485361	1773	1773	1773	1773	0
597	20240603	112600	59485361	1773	1773	1773	1773	0
598	20240603	112500	59485361	1773	1773	1773	1773	0
599	20240603	112400	59485361	1773	1773	1773	1773	0
600	20240603	112300	59485361	1773	1773	1773	1773	0
601	20240603	112200	59485361	1773	1773	1773	1773	1
602	20240603	112100	59483588	1774	1774	1774	1774	0
603	20240603	112000	59483588	1774	1774	1774	1774	0
604	20240603	111900	59483588	1774	1774	1774	1774	0
605	20240603	111800	59483588	1774	1774	1774	1774	0
606	20240603	111700	59483588	1774	1774	1774	1774	0
607	20240603	111600	59483588	1774	1774	1774	1774	10
608	20240603	111500	59465848	1774	1774	1774	1774	0
609	20240603	111400	59465848	1774	1774	1774	1774	0
610	20240603	111300	59465848	1774	1774	1774	1774	1
611	20240603	111200	59464074	1769	1769	1769	1769	0
612	20240603	111100	59464074	1769	1769	1769	1769	0
613	20240603	111000	59464074	1769	1769	1769	1769	0
614	20240603	110900	59464074	1769	1769	1769	1769	0
615	20240603	110800	59464074	1769	1769	1769	1769	0
616	20240603	110700	59464074	1769	1769	1769	1769	0
617	20240603	110600	59464074	1769	1769	1769	1769	0
618	20240603	110500	59464074	1769	1769	1769	1769	3
619	20240603	110400	59458767	1768	1769	1769	1768	486
620	20240603	110300	58599069	1769	1769	1769	1769	0
621	20240603	110200	58599069	1769	1769	1769	1769	3
622	20240603	110100	58593762	1769	1769	1769	1769	459
623	20240603	110000	57781791	1770	1770	1770	1769	4
624	20240603	105900	57774713	1769	1770	1770	1769	240
625	20240603	105800	57349931	1781	1781	1781	1781	0
626	20240603	105700	57349931	1781	1781	1781	1781	0
627	20240603	105600	57349931	1781	1779	1781	1779	131
628	20240603	105500	57116668	1780	1780	1780	1780	0
629	20240603	105400	57116668	1780	1780	1780	1780	22
630	20240603	105300	57077508	1769	1769	1769	1769	0
631	20240603	105200	57077508	1769	1769	1769	1769	0
632	20240603	105100	57077508	1769	1769	1769	1769	54
633	20240603	105000	56981982	1780	1780	1780	1780	0
634	20240603	104900	56981982	1780	1780	1780	1780	0
635	20240603	104800	56981982	1780	1780	1780	1780	1
636	20240603	104700	56980202	1769	1769	1769	1769	5
637	20240603	104600	56971357	1769	1771	1771	1769	871
638	20240603	104500	55429750	1780	1780	1780	1780	0
639	20240603	104400	55429750	1780	1780	1780	1780	1
640	20240603	104300	55427970	1770	1770	1770	1770	0
641	20240603	104200	55427970	1770	1770	1770	1770	0
642	20240603	104100	55427970	1770	1770	1770	1770	0
643	20240603	104000	55427970	1770	1770	1770	1770	0
644	20240603	103900	55427970	1770	1770	1770	1770	0
645	20240603	103800	55427970	1770	1770	1770	1770	0
646	20240603	103700	55427970	1770	1770	1770	1770	2
647	20240603	103600	55424430	1770	1771	1771	1770	270
648	20240603	103500	54946280	1771	1771	1771	1771	0
649	20240603	103400	54946280	1771	1771	1771	1771	0
650	20240603	103300	54946280	1771	1771	1771	1771	0
651	20240603	103200	54946280	1771	1771	1771	1771	1
652	20240603	103100	54944509	1779	1779	1779	1779	0
653	20240603	103000	54944509	1779	1779	1779	1779	0
654	20240603	102900	54944509	1779	1775	1779	1775	5
655	20240603	102800	54935624	1768	1768	1768	1768	0
656	20240603	102700	54935624	1768	1768	1768	1768	32
657	20240603	102600	54879048	1778	1778	1778	1778	3
658	20240603	102500	54873714	1779	1779	1779	1779	0
659	20240603	102400	54873714	1779	1779	1779	1779	0
660	20240603	102300	54873714	1779	1779	1779	1779	0
661	20240603	102200	54873714	1779	1779	1779	1779	0
662	20240603	102100	54873714	1779	1779	1779	1779	0
663	20240603	102000	54873714	1779	1779	1779	1778	12
664	20240603	101900	54852367	1768	1770	1770	1767	760
665	20240603	101800	53508592	1779	1779	1779	1779	1
666	20240603	101700	53506813	1780	1780	1780	1780	0
667	20240603	101600	53506813	1780	1780	1780	1780	0
668	20240603	101500	53506813	1780	1780	1780	1780	0
669	20240603	101400	53506813	1780	1768	1781	1768	101
670	20240603	101300	53328208	1769	1782	1782	1769	1228
671	20240603	101200	51155801	1782	1782	1782	1782	0
672	20240603	101100	51155801	1782	1782	1782	1782	1
673	20240603	101000	51154019	1772	1772	1772	1772	1
674	20240603	100900	51152247	1783	1779	1783	1778	67
675	20240603	100800	51033059	1779	1779	1780	1779	606
676	20240603	100700	49954397	1768	1781	1781	1768	83
677	20240603	100600	49807133	1782	1781	1782	1781	300
678	20240603	100500	49272613	1782	1769	1782	1767	1043
679	20240603	100400	47417721	1768	1769	1769	1767	28
680	20240603	100300	47368214	1770	1770	1770	1770	0
681	20240603	100200	47368214	1770	1770	1770	1770	0
682	20240603	100100	47368214	1770	1770	1770	1770	0
683	20240603	100000	47368214	1770	1770	1770	1770	7
684	20240603	095900	47355824	1772	1772	1772	1772	250
685	20240603	095800	46912824	1767	1768	1768	1767	367
686	20240603	095700	46263995	1768	1768	1768	1768	1
687	20240603	095600	46262227	1768	1771	1771	1767	2360
688	20240603	095500	42087383	1772	1772	1772	1772	151
689	20240603	095400	41819811	1772	1772	1772	1772	0
690	20240603	095300	41819811	1772	1772	1772	1772	0
691	20240603	095200	41819811	1772	1772	1772	1772	14
692	20240603	095100	41795003	1776	1776	1776	1776	5
693	20240603	095000	41786123	1777	1777	1777	1777	0
694	20240603	094900	41786123	1777	1777	1777	1777	0
695	20240603	094800	41786123	1777	1776	1777	1776	132
696	20240603	094700	41551560	1777	1777	1777	1777	0
697	20240603	094600	41551560	1777	1775	1777	1775	13
698	20240603	094500	41528462	1768	1768	1768	1768	0
699	20240603	094400	41528462	1768	1768	1768	1768	0
700	20240603	094300	41528462	1768	1768	1768	1768	0
701	20240603	094200	41528462	1768	1768	1768	1768	0
702	20240603	094100	41528462	1768	1768	1768	1768	1
703	20240603	094000	41526694	1768	1773	1777	1768	221
704	20240603	093900	41135931	1767	1767	1767	1767	0
705	20240603	093800	41135931	1767	1767	1767	1767	0
706	20240603	093700	41135931	1767	1767	1767	1767	0
707	20240603	093600	41135931	1767	1767	1767	1767	0
708	20240603	093500	41135931	1767	1767	1767	1767	215
709	20240603	093400	40756026	1777	1777	1777	1777	0
710	20240603	093300	40756026	1777	1777	1777	1777	5
711	20240603	093200	40747141	1778	1778	1778	1778	0
712	20240603	093100	40747141	1778	1778	1778	1778	0
713	20240603	093000	40747141	1778	1778	1778	1778	0
714	20240603	092900	40747141	1778	1778	1778	1778	287
715	20240603	092800	40236855	1778	1778	1778	1778	2
716	20240603	092700	40233299	1780	1780	1780	1780	0
717	20240603	092600	40233299	1780	1765	1780	1765	95
718	20240603	092500	40065127	1765	1768	1768	1765	1366
719	20240603	092400	37653432	1768	1768	1768	1768	0
720	20240603	092300	37653432	1768	1769	1769	1768	1036
721	20240603	092200	35820830	1768	1768	1768	1768	0
722	20240603	092100	35820830	1768	1769	1769	1768	673
723	20240603	092000	34630347	1769	1781	1781	1769	2917
724	20240603	091900	29470162	1782	1782	1782	1782	0
725	20240603	091800	29470162	1782	1782	1782	1782	0
726	20240603	091700	29470162	1782	1782	1782	1782	0
727	20240603	091600	29470162	1782	1782	1782	1782	0
728	20240603	091500	29470162	1782	1782	1782	1782	1
729	20240603	091400	29468380	1782	1782	1782	1782	2
730	20240603	091300	29464816	1783	1773	1783	1773	20
731	20240603	091200	29429292	1774	1762	1774	1762	1673
732	20240603	091100	26472728	1761	1761	1761	1761	5
733	20240603	091000	26463923	1761	1762	1762	1761	9
734	20240603	090900	26448066	1764	1766	1766	1764	550
735	20240603	090800	25477788	1764	1765	1765	1764	99
736	20240603	090700	25303061	1763	1756	1764	1756	110
737	20240603	090600	25109886	1767	1767	1767	1767	0
738	20240603	090500	25109886	1767	1756	1767	1756	10063
739	20240603	090400	7328651	1755	1750	1755	1749	555
740	20240603	090300	6357417	1749	1749	1749	1749	77
741	20240603	090200	6222744	1749	1754	1767	1748	2208
742	20240603	090100	2356789	1753	1765	1765	1752	569
743	20240603	090000	1356823	1769	1769	1769	1769	767