KissMeData/347700/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212000	70136856	1781	1781	1781	1781	81
3	20240604	211900	70136856	1781	1781	1781	1781	0
4	20240604	211800	70136856	1781	1781	1781	1781	0
5	20240604	211700	70136856	1781	1781	1781	1781	0
6	20240604	211600	70136856	1781	1781	1781	1781	0
7	20240604	211500	70136856	1781	1781	1781	1781	0
8	20240604	211400	70136856	1781	1781	1781	1781	0
9	20240604	211300	70136856	1781	1781	1781	1781	0
10	20240604	211200	70136856	1781	1781	1781	1781	0
11	20240604	211100	70136856	1781	1781	1781	1781	0
12	20240604	211000	70136856	1781	1781	1781	1781	0
13	20240604	210900	70136856	1781	1781	1781	1781	0
14	20240604	210800	70136856	1781	1781	1781	1781	0
15	20240604	210700	70136856	1781	1781	1781	1781	0
16	20240604	210600	70136856	1781	1781	1781	1781	0
17	20240604	210500	70136856	1781	1781	1781	1781	0
18	20240604	210400	70136856	1781	1781	1781	1781	0
19	20240604	210300	70136856	1781	1781	1781	1781	0
20	20240604	210200	70136856	1781	1781	1781	1781	0
21	20240604	210100	70136856	1781	1781	1781	1781	0
22	20240604	210000	70136856	1781	1781	1781	1781	0
23	20240604	205900	70136856	1781	1781	1781	1781	0
24	20240604	205800	70136856	1781	1781	1781	1781	0
25	20240604	205700	70136856	1781	1781	1781	1781	0
26	20240604	205600	70136856	1781	1781	1781	1781	0
27	20240604	205500	70136856	1781	1781	1781	1781	0
28	20240604	205400	70136856	1781	1781	1781	1781	0
29	20240604	205300	70136856	1781	1781	1781	1781	0
30	20240604	205200	70136856	1781	1781	1781	1781	0
31	20240604	205100	70136856	1781	1781	1781	1781	0
32	20240604	205000	70136856	1781	1781	1781	1781	81
33	20240604	204900	70136856	1781	1781	1781	1781	0
34	20240604	204800	70136856	1781	1781	1781	1781	0
35	20240604	204700	70136856	1781	1781	1781	1781	0
36	20240604	204600	70136856	1781	1781	1781	1781	0
37	20240604	204500	70136856	1781	1781	1781	1781	0
38	20240604	204400	70136856	1781	1781	1781	1781	0
39	20240604	204300	70136856	1781	1781	1781	1781	0
40	20240604	204200	70136856	1781	1781	1781	1781	0
41	20240604	204100	70136856	1781	1781	1781	1781	0
42	20240604	204000	70136856	1781	1781	1781	1781	0
43	20240604	203900	70136856	1781	1781	1781	1781	0
44	20240604	203800	70136856	1781	1781	1781	1781	0
45	20240604	203700	70136856	1781	1781	1781	1781	0
46	20240604	203600	70136856	1781	1781	1781	1781	0
47	20240604	203500	70136856	1781	1781	1781	1781	0
48	20240604	203400	70136856	1781	1781	1781	1781	0
49	20240604	203300	70136856	1781	1781	1781	1781	0
50	20240604	203200	70136856	1781	1781	1781	1781	0
51	20240604	203100	70136856	1781	1781	1781	1781	0
52	20240604	203000	70136856	1781	1781	1781	1781	0
53	20240604	202900	70136856	1781	1781	1781	1781	0
54	20240604	202800	70136856	1781	1781	1781	1781	0
55	20240604	202700	70136856	1781	1781	1781	1781	0
56	20240604	202600	70136856	1781	1781	1781	1781	0
57	20240604	202500	70136856	1781	1781	1781	1781	0
58	20240604	202400	70136856	1781	1781	1781	1781	0
59	20240604	202300	70136856	1781	1781	1781	1781	0
60	20240604	202200	70136856	1781	1781	1781	1781	0
61	20240604	202100	70136856	1781	1781	1781	1781	0
62	20240604	202000	70136856	1781	1781	1781	1781	81
63	20240604	201900	70136856	1781	1781	1781	1781	0
64	20240604	201800	70136856	1781	1781	1781	1781	0
65	20240604	201700	70136856	1781	1781	1781	1781	0
66	20240604	201600	70136856	1781	1781	1781	1781	0
67	20240604	201500	70136856	1781	1781	1781	1781	0
68	20240604	201400	70136856	1781	1781	1781	1781	0
69	20240604	201300	70136856	1781	1781	1781	1781	0
70	20240604	201200	70136856	1781	1781	1781	1781	0
71	20240604	201100	70136856	1781	1781	1781	1781	0
72	20240604	201000	70136856	1781	1781	1781	1781	0
73	20240604	200900	70136856	1781	1781	1781	1781	0
74	20240604	200800	70136856	1781	1781	1781	1781	0
75	20240604	200700	70136856	1781	1781	1781	1781	0
76	20240604	200600	70136856	1781	1781	1781	1781	0
77	20240604	200500	70136856	1781	1781	1781	1781	0
78	20240604	200400	70136856	1781	1781	1781	1781	0
79	20240604	200300	70136856	1781	1781	1781	1781	0
80	20240604	200200	70136856	1781	1781	1781	1781	0
81	20240604	200100	70136856	1781	1781	1781	1781	0
82	20240604	200000	70136856	1781	1781	1781	1781	0
83	20240604	195900	70136856	1781	1781	1781	1781	0
84	20240604	195800	70136856	1781	1781	1781	1781	0
85	20240604	195700	70136856	1781	1781	1781	1781	0
86	20240604	195600	70136856	1781	1781	1781	1781	0
87	20240604	195500	70136856	1781	1781	1781	1781	0
88	20240604	195400	70136856	1781	1781	1781	1781	0
89	20240604	195300	70136856	1781	1781	1781	1781	0
90	20240604	195200	70136856	1781	1781	1781	1781	0
91	20240604	195100	70136856	1781	1781	1781	1781	0
92	20240604	195000	70136856	1781	1781	1781	1781	81
93	20240604	194900	70136856	1781	1781	1781	1781	0
94	20240604	194800	70136856	1781	1781	1781	1781	0
95	20240604	194700	70136856	1781	1781	1781	1781	0
96	20240604	194600	70136856	1781	1781	1781	1781	0
97	20240604	194500	70136856	1781	1781	1781	1781	0
98	20240604	194400	70136856	1781	1781	1781	1781	0
99	20240604	194300	70136856	1781	1781	1781	1781	0
100	20240604	194200	70136856	1781	1781	1781	1781	0
101	20240604	194100	70136856	1781	1781	1781	1781	0
102	20240604	194000	70136856	1781	1781	1781	1781	0
103	20240604	193900	70136856	1781	1781	1781	1781	0
104	20240604	193800	70136856	1781	1781	1781	1781	0
105	20240604	193700	70136856	1781	1781	1781	1781	0
106	20240604	193600	70136856	1781	1781	1781	1781	0
107	20240604	193500	70136856	1781	1781	1781	1781	0
108	20240604	193400	70136856	1781	1781	1781	1781	0
109	20240604	193300	70136856	1781	1781	1781	1781	0
110	20240604	193200	70136856	1781	1781	1781	1781	0
111	20240604	193100	70136856	1781	1781	1781	1781	0
112	20240604	193000	70136856	1781	1781	1781	1781	0
113	20240604	192900	70136856	1781	1781	1781	1781	0
114	20240604	192800	70136856	1781	1781	1781	1781	0
115	20240604	192700	70136856	1781	1781	1781	1781	0
116	20240604	192600	70136856	1781	1781	1781	1781	0
117	20240604	192500	70136856	1781	1781	1781	1781	0
118	20240604	192400	70136856	1781	1781	1781	1781	0
119	20240604	192300	70136856	1781	1781	1781	1781	0
120	20240604	192200	70136856	1781	1781	1781	1781	0
121	20240604	192100	70136856	1781	1781	1781	1781	0
122	20240604	192000	70136856	1781	1781	1781	1781	81
123	20240604	191900	70136856	1781	1781	1781	1781	0
124	20240604	191800	70136856	1781	1781	1781	1781	0
125	20240604	191700	70136856	1781	1781	1781	1781	0
126	20240604	191600	70136856	1781	1781	1781	1781	0
127	20240604	191500	70136856	1781	1781	1781	1781	0
128	20240604	191400	70136856	1781	1781	1781	1781	0
129	20240604	191300	70136856	1781	1781	1781	1781	0
130	20240604	191200	70136856	1781	1781	1781	1781	0
131	20240604	191100	70136856	1781	1781	1781	1781	0
132	20240604	191000	70136856	1781	1781	1781	1781	0
133	20240604	190900	70136856	1781	1781	1781	1781	0
134	20240604	190800	70136856	1781	1781	1781	1781	0
135	20240604	190700	70136856	1781	1781	1781	1781	0
136	20240604	190600	70136856	1781	1781	1781	1781	0
137	20240604	190500	70136856	1781	1781	1781	1781	0
138	20240604	190400	70136856	1781	1781	1781	1781	0
139	20240604	190300	70136856	1781	1781	1781	1781	0
140	20240604	190200	70136856	1781	1781	1781	1781	0
141	20240604	190100	70136856	1781	1781	1781	1781	0
142	20240604	190000	70136856	1781	1781	1781	1781	0
143	20240604	185900	70136856	1781	1781	1781	1781	0
144	20240604	185800	70136856	1781	1781	1781	1781	0
145	20240604	185700	70136856	1781	1781	1781	1781	0
146	20240604	185600	70136856	1781	1781	1781	1781	0
147	20240604	185500	70136856	1781	1781	1781	1781	0
148	20240604	185400	70136856	1781	1781	1781	1781	0
149	20240604	185300	70136856	1781	1781	1781	1781	0
150	20240604	185200	70136856	1781	1781	1781	1781	0
151	20240604	185100	70136856	1781	1781	1781	1781	0
152	20240604	185000	70136856	1781	1781	1781	1781	81
153	20240604	184900	70136856	1781	1781	1781	1781	0
154	20240604	184800	70136856	1781	1781	1781	1781	0
155	20240604	184700	70136856	1781	1781	1781	1781	0
156	20240604	184600	70136856	1781	1781	1781	1781	0
157	20240604	184500	70136856	1781	1781	1781	1781	0
158	20240604	184400	70136856	1781	1781	1781	1781	0
159	20240604	184300	70136856	1781	1781	1781	1781	0
160	20240604	184200	70136856	1781	1781	1781	1781	0
161	20240604	184100	70136856	1781	1781	1781	1781	0
162	20240604	184000	70136856	1781	1781	1781	1781	0
163	20240604	183900	70136856	1781	1781	1781	1781	0
164	20240604	183800	70136856	1781	1781	1781	1781	0
165	20240604	183700	70136856	1781	1781	1781	1781	0
166	20240604	183600	70136856	1781	1781	1781	1781	0
167	20240604	183500	70136856	1781	1781	1781	1781	0
168	20240604	183400	70136856	1781	1781	1781	1781	0
169	20240604	183300	70136856	1781	1781	1781	1781	0
170	20240604	183200	70136856	1781	1781	1781	1781	0
171	20240604	183100	70136856	1781	1781	1781	1781	0
172	20240604	183000	70136856	1781	1781	1781	1781	0
173	20240604	182900	70136856	1781	1781	1781	1781	0
174	20240604	182800	70136856	1781	1781	1781	1781	0
175	20240604	182700	70136856	1781	1781	1781	1781	0
176	20240604	182600	70136856	1781	1781	1781	1781	0
177	20240604	182500	70136856	1781	1781	1781	1781	0
178	20240604	182400	70136856	1781	1781	1781	1781	0
179	20240604	182300	70136856	1781	1781	1781	1781	0
180	20240604	182200	70136856	1781	1781	1781	1781	0
181	20240604	182100	70136856	1781	1781	1781	1781	0
182	20240604	182000	70136856	1781	1781	1781	1781	81
183	20240604	181900	70136856	1781	1781	1781	1781	0
184	20240604	181800	70136856	1781	1781	1781	1781	0
185	20240604	181700	70136856	1781	1781	1781	1781	0
186	20240604	181600	70136856	1781	1781	1781	1781	0
187	20240604	181500	70136856	1781	1781	1781	1781	0
188	20240604	181400	70136856	1781	1781	1781	1781	0
189	20240604	181300	70136856	1781	1781	1781	1781	0
190	20240604	181200	70136856	1781	1781	1781	1781	0
191	20240604	181100	70136856	1781	1781	1781	1781	0
192	20240604	181000	70136856	1781	1781	1781	1781	0
193	20240604	180900	70136856	1781	1781	1781	1781	0
194	20240604	180800	70136856	1781	1781	1781	1781	0
195	20240604	180700	70136856	1781	1781	1781	1781	0
196	20240604	180600	70136856	1781	1781	1781	1781	0
197	20240604	180500	70136856	1781	1781	1781	1781	0
198	20240604	180400	70136856	1781	1781	1781	1781	0
199	20240604	180300	70136856	1781	1781	1781	1781	0
200	20240604	180200	70136856	1781	1781	1781	1781	0
201	20240604	180100	70136856	1781	1781	1781	1781	0
202	20240604	180000	70136856	1781	1781	1781	1781	0
203	20240604	175900	70136856	1781	1781	1781	1781	0
204	20240604	175800	70136856	1781	1781	1781	1781	0
205	20240604	175700	70136856	1781	1781	1781	1781	0
206	20240604	175600	70136856	1781	1781	1781	1781	0
207	20240604	175500	70136856	1781	1781	1781	1781	0
208	20240604	175400	70136856	1781	1781	1781	1781	0
209	20240604	175300	70136856	1781	1781	1781	1781	0
210	20240604	175200	70136856	1781	1781	1781	1781	0
211	20240604	175100	70136856	1781	1781	1781	1781	0
212	20240604	175000	70136856	1781	1781	1781	1781	81
213	20240604	174900	70136856	1781	1781	1781	1781	0
214	20240604	174800	70136856	1781	1781	1781	1781	0
215	20240604	174700	70136856	1781	1781	1781	1781	0
216	20240604	174600	70136856	1781	1781	1781	1781	0
217	20240604	174500	70136856	1781	1781	1781	1781	0
218	20240604	174400	70136856	1781	1781	1781	1781	0
219	20240604	174300	70136856	1781	1781	1781	1781	0
220	20240604	174200	70136856	1781	1781	1781	1781	0
221	20240604	174100	70136856	1781	1781	1781	1781	0
222	20240604	174000	70136856	1781	1781	1781	1781	0
223	20240604	173900	70136856	1781	1781	1781	1781	0
224	20240604	173800	70136856	1781	1781	1781	1781	0
225	20240604	173700	70136856	1781	1781	1781	1781	0
226	20240604	173600	70136856	1781	1781	1781	1781	0
227	20240604	173500	70136856	1781	1781	1781	1781	0
228	20240604	173400	70136856	1781	1781	1781	1781	0
229	20240604	173300	70136856	1781	1781	1781	1781	0
230	20240604	173200	70136856	1781	1781	1781	1781	0
231	20240604	173100	70136856	1781	1781	1781	1781	0
232	20240604	173000	70136856	1781	1781	1781	1781	0
233	20240604	172900	70136856	1781	1781	1781	1781	0
234	20240604	172800	70136856	1781	1781	1781	1781	0
235	20240604	172700	70136856	1781	1781	1781	1781	0
236	20240604	172600	70136856	1781	1781	1781	1781	0
237	20240604	172500	70136856	1781	1781	1781	1781	0
238	20240604	172400	70136856	1781	1781	1781	1781	0
239	20240604	172300	70136856	1781	1781	1781	1781	0
240	20240604	172200	70136856	1781	1781	1781	1781	0
241	20240604	172100	70136856	1781	1781	1781	1781	0
242	20240604	172000	70136856	1781	1781	1781	1781	81
243	20240604	171900	70136856	1781	1781	1781	1781	0
244	20240604	171800	70136856	1781	1781	1781	1781	0
245	20240604	171700	70136856	1781	1781	1781	1781	0
246	20240604	171600	70136856	1781	1781	1781	1781	0
247	20240604	171500	70136856	1781	1781	1781	1781	0
248	20240604	171400	70136856	1781	1781	1781	1781	0
249	20240604	171300	70136856	1781	1781	1781	1781	0
250	20240604	171200	70136856	1781	1781	1781	1781	0
251	20240604	171100	70136856	1781	1781	1781	1781	0
252	20240604	171000	70136856	1781	1781	1781	1781	0
253	20240604	170900	70136856	1781	1781	1781	1781	0
254	20240604	170800	70136856	1781	1781	1781	1781	0
255	20240604	170700	70136856	1781	1781	1781	1781	0
256	20240604	170600	70136856	1781	1781	1781	1781	0
257	20240604	170500	70136856	1781	1781	1781	1781	0
258	20240604	170400	70136856	1781	1781	1781	1781	0
259	20240604	170300	70136856	1781	1781	1781	1781	0
260	20240604	170200	70136856	1781	1781	1781	1781	0
261	20240604	170100	70136856	1781	1781	1781	1781	0
262	20240604	170000	70136856	1781	1781	1781	1781	0
263	20240604	165900	70136856	1781	1781	1781	1781	0
264	20240604	165800	70136856	1781	1781	1781	1781	0
265	20240604	165700	70136856	1781	1781	1781	1781	0
266	20240604	165600	70136856	1781	1781	1781	1781	0
267	20240604	165500	70136856	1781	1781	1781	1781	0
268	20240604	165400	70136856	1781	1781	1781	1781	0
269	20240604	165300	70136856	1781	1781	1781	1781	0
270	20240604	165200	70136856	1781	1781	1781	1781	0
271	20240604	165100	70136856	1781	1781	1781	1781	0
272	20240604	165000	70136856	1781	1781	1781	1781	81
273	20240604	164900	70136856	1781	1781	1781	1781	0
274	20240604	164800	70136856	1781	1781	1781	1781	0
275	20240604	164700	70136856	1781	1781	1781	1781	0
276	20240604	164600	70136856	1781	1781	1781	1781	0
277	20240604	164500	70136856	1781	1781	1781	1781	0
278	20240604	164400	70136856	1781	1781	1781	1781	0
279	20240604	164300	70136856	1781	1781	1781	1781	0
280	20240604	164200	70136856	1781	1781	1781	1781	0
281	20240604	164100	70136856	1781	1781	1781	1781	0
282	20240604	164000	70136856	1781	1781	1781	1781	0
283	20240604	163900	70136856	1781	1781	1781	1781	0
284	20240604	163800	70136856	1781	1781	1781	1781	0
285	20240604	163700	70136856	1781	1781	1781	1781	0
286	20240604	163600	70136856	1781	1781	1781	1781	0
287	20240604	163500	70136856	1781	1781	1781	1781	0
288	20240604	163400	70136856	1781	1781	1781	1781	0
289	20240604	163300	70136856	1781	1781	1781	1781	0
290	20240604	163200	70136856	1781	1781	1781	1781	0
291	20240604	163100	70136856	1781	1781	1781	1781	0
292	20240604	163000	70136856	1781	1781	1781	1781	0
293	20240604	162900	70136856	1781	1781	1781	1781	0
294	20240604	162800	70136856	1781	1781	1781	1781	0
295	20240604	162700	70136856	1781	1781	1781	1781	0
296	20240604	162600	70136856	1781	1781	1781	1781	0
297	20240604	162500	70136856	1781	1781	1781	1781	0
298	20240604	162400	70136856	1781	1781	1781	1781	0
299	20240604	162300	70136856	1781	1781	1781	1781	0
300	20240604	162200	70136856	1781	1781	1781	1781	0
301	20240604	162100	70136856	1781	1781	1781	1781	0
302	20240604	162000	70136856	1781	1781	1781	1781	81
303	20240604	161900	70136856	1781	1781	1781	1781	0
304	20240604	161800	70136856	1781	1781	1781	1781	0
305	20240604	161700	70136856	1781	1781	1781	1781	0
306	20240604	161600	70136856	1781	1781	1781	1781	0
307	20240604	161500	70136856	1781	1781	1781	1781	0
308	20240604	161400	70136856	1781	1781	1781	1781	0
309	20240604	161300	70136856	1781	1781	1781	1781	0
310	20240604	161200	70136856	1781	1781	1781	1781	0
311	20240604	161100	70136856	1781	1781	1781	1781	0
312	20240604	161000	70136856	1781	1781	1781	1781	0
313	20240604	160900	70136856	1781	1781	1781	1781	0
314	20240604	160800	70136856	1781	1781	1781	1781	0
315	20240604	160700	70136856	1781	1781	1781	1781	0
316	20240604	160600	70136856	1781	1781	1781	1781	0
317	20240604	160500	70136856	1781	1781	1781	1781	0
318	20240604	160400	70136856	1781	1781	1781	1781	0
319	20240604	160300	70136856	1781	1781	1781	1781	0
320	20240604	160200	70136856	1781	1781	1781	1781	0
321	20240604	160100	70136856	1781	1781	1781	1781	0
322	20240604	160000	70136856	1781	1781	1781	1781	0
323	20240604	155900	70136856	1781	1781	1781	1781	0
324	20240604	155800	70136856	1781	1781	1781	1781	0
325	20240604	155700	70136856	1781	1781	1781	1781	0
326	20240604	155600	70136856	1781	1781	1781	1781	0
327	20240604	155500	70136856	1781	1781	1781	1781	0
328	20240604	155400	70136856	1781	1781	1781	1781	0
329	20240604	155300	70136856	1781	1781	1781	1781	0
330	20240604	155200	70136856	1781	1781	1781	1781	0
331	20240604	155100	70136856	1781	1781	1781	1781	0
332	20240604	155000	70136856	1781	1781	1781	1781	81
333	20240604	154900	70136856	1781	1781	1781	1781	0
334	20240604	154800	70136856	1781	1781	1781	1781	0
335	20240604	154700	70136856	1781	1781	1781	1781	0
336	20240604	154600	70136856	1781	1781	1781	1781	0
337	20240604	154500	70136856	1781	1781	1781	1781	0
338	20240604	154400	70136856	1781	1781	1781	1781	0
339	20240604	154300	70136856	1781	1781	1781	1781	0
340	20240604	154200	70136856	1781	1781	1781	1781	0
341	20240604	154100	70136856	1781	1781	1781	1781	0
342	20240604	154000	70136856	1781	1781	1781	1781	0
343	20240604	153900	70136856	1781	1781	1781	1781	0
344	20240604	153800	70136856	1781	1781	1781	1781	0
345	20240604	153700	70136856	1781	1781	1781	1781	0
346	20240604	153600	70136856	1781	1781	1781	1781	0
347	20240604	153500	70136856	1781	1781	1781	1781	0
348	20240604	153400	70136856	1781	1781	1781	1781	0
349	20240604	153300	70136856	1781	1781	1781	1781	0
350	20240604	153200	70136856	1781	1781	1781	1781	0
351	20240604	153100	70136856	1781	1781	1781	1781	0
352	20240604	153000	70136856	1781	1781	1781	1781	81
353	20240604	152900	69992595	1773	1773	1773	1773	0
354	20240604	152800	69992595	1773	1773	1773	1773	0
355	20240604	152700	69992595	1773	1773	1773	1773	0
356	20240604	152600	69992595	1773	1773	1773	1773	0
357	20240604	152500	69992595	1773	1773	1773	1773	0
358	20240604	152400	69992595	1773	1773	1773	1773	0
359	20240604	152300	69992595	1773	1773	1773	1773	0
360	20240604	152200	69992595	1773	1773	1773	1773	0
361	20240604	152100	69992595	1773	1773	1773	1773	0
362	20240604	152000	69992595	1773	1773	1773	1773	0
363	20240604	151900	69992595	1773	1773	1774	1773	24
364	20240604	151800	69950041	1773	1773	1773	1773	109
365	20240604	151700	69756784	1773	1773	1773	1773	0
366	20240604	151600	69756784	1773	1773	1773	1773	0
367	20240604	151500	69756784	1773	1773	1773	1773	270
368	20240604	151400	69278074	1773	1773	1773	1773	11
369	20240604	151300	69258571	1773	1773	1773	1773	0
370	20240604	151200	69258571	1773	1773	1773	1773	4
371	20240604	151100	69251479	1773	1773	1773	1773	0
372	20240604	151000	69251479	1773	1774	1774	1773	17
373	20240604	150900	69221322	1773	1773	1773	1773	0
374	20240604	150800	69221322	1773	1773	1773	1773	0
375	20240604	150700	69221322	1773	1773	1773	1773	0
376	20240604	150600	69221322	1773	1774	1774	1773	328
377	20240604	150500	68639476	1774	1774	1774	1774	1
378	20240604	150400	68637702	1773	1774	1774	1773	915
379	20240604	150300	67014729	1774	1774	1774	1774	0
380	20240604	150200	67014729	1774	1774	1774	1774	0
381	20240604	150100	67014729	1774	1774	1774	1774	11
382	20240604	150000	66995215	1774	1774	1774	1774	0
383	20240604	145900	66995215	1774	1774	1774	1774	0
384	20240604	145800	66995215	1774	1774	1774	1774	0
385	20240604	145700	66995215	1774	1774	1774	1774	54
386	20240604	145600	66899419	1774	1774	1774	1774	0
387	20240604	145500	66899419	1774	1774	1774	1774	0
388	20240604	145400	66899419	1774	1774	1774	1774	0
389	20240604	145300	66899419	1774	1774	1774	1774	652
390	20240604	145200	65742771	1774	1774	1774	1774	0
391	20240604	145100	65742771	1774	1774	1774	1774	31
392	20240604	145000	65687777	1774	1775	1775	1774	276
393	20240604	144900	65197899	1775	1775	1775	1775	0
394	20240604	144800	65197899	1775	1775	1775	1775	0
395	20240604	144700	65197899	1775	1775	1775	1775	413
396	20240604	144600	64464824	1775	1775	1775	1775	0
397	20240604	144500	64464824	1775	1775	1775	1775	0
398	20240604	144400	64464824	1775	1776	1776	1775	218
399	20240604	144300	64077873	1782	1782	1782	1782	5
400	20240604	144200	64068963	1783	1783	1783	1783	0
401	20240604	144100	64068963	1783	1783	1783	1783	0
402	20240604	144000	64068963	1783	1783	1783	1783	0
403	20240604	143900	64068963	1783	1783	1783	1783	0
404	20240604	143800	64068963	1783	1783	1783	1783	0
405	20240604	143700	64068963	1783	1783	1783	1783	0
406	20240604	143600	64068963	1783	1783	1783	1783	0
407	20240604	143500	64068963	1783	1783	1783	1783	0
408	20240604	143400	64068963	1783	1783	1783	1783	0
409	20240604	143300	64068963	1783	1783	1783	1783	0
410	20240604	143200	64068963	1783	1783	1783	1783	0
411	20240604	143100	64068963	1783	1783	1783	1783	0
412	20240604	143000	64068963	1783	1783	1783	1783	0
413	20240604	142900	64068963	1783	1783	1783	1783	0
414	20240604	142800	64068963	1783	1783	1783	1783	0
415	20240604	142700	64068963	1783	1783	1783	1783	0
416	20240604	142600	64068963	1783	1783	1783	1783	0
417	20240604	142500	64068963	1783	1783	1783	1783	0
418	20240604	142400	64068963	1783	1783	1783	1783	0
419	20240604	142300	64068963	1783	1783	1783	1783	0
420	20240604	142200	64068963	1783	1783	1783	1783	0
421	20240604	142100	64068963	1783	1783	1783	1783	0
422	20240604	142000	64068963	1783	1783	1783	1783	0
423	20240604	141900	64068963	1783	1783	1783	1783	0
424	20240604	141800	64068963	1783	1783	1783	1783	0
425	20240604	141700	64068963	1783	1783	1783	1783	0
426	20240604	141600	64068963	1783	1783	1783	1783	0
427	20240604	141500	64068963	1783	1783	1783	1783	0
428	20240604	141400	64068963	1783	1783	1783	1783	0
429	20240604	141300	64068963	1783	1783	1783	1783	0
430	20240604	141200	64068963	1783	1783	1783	1783	100
431	20240604	141100	63890663	1783	1783	1783	1783	0
432	20240604	141000	63890663	1783	1783	1783	1783	0
433	20240604	140900	63890663	1783	1783	1783	1783	0
434	20240604	140800	63890663	1783	1783	1783	1783	1
435	20240604	140700	63888880	1775	1775	1775	1775	0
436	20240604	140600	63888880	1775	1775	1775	1775	0
437	20240604	140500	63888880	1775	1777	1777	1775	217
438	20240604	140400	63503637	1784	1784	1784	1784	0
439	20240604	140300	63503637	1784	1784	1784	1784	0
440	20240604	140200	63503637	1784	1784	1784	1784	0
441	20240604	140100	63503637	1784	1784	1784	1784	0
442	20240604	140000	63503637	1784	1784	1784	1784	0
443	20240604	135900	63503637	1784	1784	1784	1784	1
444	20240604	135800	63501853	1784	1784	1784	1784	0
445	20240604	135700	63501853	1784	1784	1784	1784	0
446	20240604	135600	63501853	1784	1784	1784	1784	0
447	20240604	135500	63501853	1784	1784	1784	1784	1
448	20240604	135400	63500069	1785	1785	1785	1785	0
449	20240604	135300	63500069	1785	1785	1785	1785	0
450	20240604	135200	63500069	1785	1785	1785	1785	0
451	20240604	135100	63500069	1785	1785	1785	1785	0
452	20240604	135000	63500069	1785	1777	1785	1777	2000
453	20240604	134900	59935553	1777	1777	1777	1777	0
454	20240604	134800	59935553	1777	1777	1777	1777	0
455	20240604	134700	59935553	1777	1777	1777	1777	0
456	20240604	134600	59935553	1777	1777	1777	1777	0
457	20240604	134500	59935553	1777	1777	1777	1777	0
458	20240604	134400	59935553	1777	1777	1777	1777	0
459	20240604	134300	59935553	1777	1777	1777	1777	1
460	20240604	134200	59933776	1773	1773	1773	1773	68
461	20240604	134100	59813212	1773	1773	1773	1773	0
462	20240604	134000	59813212	1773	1773	1773	1773	0
463	20240604	133900	59813212	1773	1773	1773	1773	0
464	20240604	133800	59813212	1773	1773	1773	1773	0
465	20240604	133700	59813212	1773	1773	1773	1773	0
466	20240604	133600	59813212	1773	1773	1773	1773	0
467	20240604	133500	59813212	1773	1774	1774	1773	434
468	20240604	133400	59043331	1774	1774	1774	1774	0
469	20240604	133300	59043331	1774	1774	1774	1774	560
470	20240604	133200	58049891	1774	1774	1774	1774	1
471	20240604	133100	58048117	1774	1774	1774	1774	0
472	20240604	133000	58048117	1774	1774	1774	1774	0
473	20240604	132900	58048117	1774	1774	1774	1774	0
474	20240604	132800	58048117	1774	1775	1775	1774	38
475	20240604	132700	57980670	1774	1774	1774	1774	0
476	20240604	132600	57980670	1774	1774	1774	1774	0
477	20240604	132500	57980670	1774	1775	1775	1774	184
478	20240604	132400	57654085	1775	1775	1775	1775	0
479	20240604	132300	57654085	1775	1775	1775	1775	0
480	20240604	132200	57654085	1775	1775	1775	1775	0
481	20240604	132100	57654085	1775	1775	1775	1775	0
482	20240604	132000	57654085	1775	1775	1775	1775	0
483	20240604	131900	57654085	1775	1775	1775	1775	0
484	20240604	131800	57654085	1775	1775	1775	1775	1
485	20240604	131700	57652310	1774	1775	1775	1774	104
486	20240604	131600	57467719	1774	1774	1774	1774	0
487	20240604	131500	57467719	1774	1774	1774	1774	0
488	20240604	131400	57467719	1774	1774	1774	1774	0
489	20240604	131300	57467719	1774	1774	1774	1774	0
490	20240604	131200	57467719	1774	1774	1774	1774	0
491	20240604	131100	57467719	1774	1774	1774	1774	0
492	20240604	131000	57467719	1774	1776	1776	1774	543
493	20240604	130900	56504068	1776	1777	1777	1776	543
494	20240604	130800	55539291	1777	1777	1777	1777	0
495	20240604	130700	55539291	1777	1777	1777	1777	0
496	20240604	130600	55539291	1777	1777	1777	1777	0
497	20240604	130500	55539291	1777	1778	1779	1777	1171
498	20240604	130400	53456344	1778	1778	1778	1778	0
499	20240604	130300	53456344	1778	1778	1778	1778	0
500	20240604	130200	53456344	1778	1778	1778	1778	1
501	20240604	130100	53454566	1777	1777	1777	1777	0
502	20240604	130000	53454566	1777	1777	1777	1777	0
503	20240604	125900	53454566	1777	1777	1777	1777	152
504	20240604	125800	53184462	1776	1777	1777	1776	126
505	20240604	125700	52960570	1777	1780	1780	1777	572
506	20240604	125600	51943570	1780	1780	1780	1780	0
507	20240604	125500	51943570	1780	1780	1780	1780	0
508	20240604	125400	51943570	1780	1779	1780	1779	187
509	20240604	125300	51610711	1778	1778	1778	1778	77
510	20240604	125200	51473805	1777	1777	1777	1777	0
511	20240604	125100	51473805	1777	1777	1777	1777	0
512	20240604	125000	51473805	1777	1777	1777	1777	0
513	20240604	124900	51473805	1777	1777	1777	1777	0
514	20240604	124800	51473805	1777	1777	1777	1777	0
515	20240604	124700	51473805	1777	1777	1777	1777	402
516	20240604	124600	50759451	1777	1777	1777	1777	0
517	20240604	124500	50759451	1777	1777	1777	1777	1
518	20240604	124400	50757674	1776	1776	1776	1776	0
519	20240604	124300	50757674	1776	1776	1776	1776	4
520	20240604	124200	50750570	1775	1775	1775	1775	1
521	20240604	124100	50748795	1777	1777	1777	1777	0
522	20240604	124000	50748795	1777	1777	1777	1777	0
523	20240604	123900	50748795	1777	1776	1777	1776	50
524	20240604	123800	50659973	1775	1775	1775	1775	0
525	20240604	123700	50659973	1775	1775	1775	1775	1
526	20240604	123600	50658198	1776	1776	1776	1776	12
527	20240604	123500	50636886	1777	1777	1777	1777	0
528	20240604	123400	50636886	1777	1777	1777	1777	0
529	20240604	123300	50636886	1777	1777	1777	1777	0
530	20240604	123200	50636886	1777	1777	1777	1777	0
531	20240604	123100	50636886	1777	1777	1777	1777	0
532	20240604	123000	50636886	1777	1776	1777	1776	500
533	20240604	122900	49748410	1774	1774	1774	1774	10
534	20240604	122800	49730670	1774	1774	1774	1774	0
535	20240604	122700	49730670	1774	1774	1774	1774	1
536	20240604	122600	49728896	1773	1773	1773	1773	0
537	20240604	122500	49728896	1773	1773	1773	1773	0
538	20240604	122400	49728896	1773	1773	1773	1773	0
539	20240604	122300	49728896	1773	1773	1773	1773	0
540	20240604	122200	49728896	1773	1775	1775	1773	556
541	20240604	122100	48742908	1776	1776	1776	1776	0
542	20240604	122000	48742908	1776	1776	1776	1776	1
543	20240604	121900	48741132	1777	1777	1777	1777	0
544	20240604	121800	48741132	1777	1776	1777	1776	300
545	20240604	121700	48208132	1775	1775	1775	1775	0
546	20240604	121600	48208132	1775	1775	1775	1775	0
547	20240604	121500	48208132	1775	1775	1775	1775	0
548	20240604	121400	48208132	1775	1775	1775	1775	0
549	20240604	121300	48208132	1775	1775	1775	1775	2
550	20240604	121200	48204582	1777	1777	1777	1777	0
551	20240604	121100	48204582	1777	1777	1777	1777	0
552	20240604	121000	48204582	1777	1777	1777	1777	0
553	20240604	120900	48204582	1777	1777	1777	1777	0
554	20240604	120800	48204582	1777	1777	1777	1777	0
555	20240604	120700	48204582	1777	1777	1777	1777	0
556	20240604	120600	48204582	1777	1777	1777	1777	0
557	20240604	120500	48204582	1777	1777	1777	1777	0
558	20240604	120400	48204582	1777	1777	1777	1777	0
559	20240604	120300	48204582	1777	1777	1777	1777	0
560	20240604	120200	48204582	1777	1777	1777	1777	0
561	20240604	120100	48204582	1777	1777	1777	1777	0
562	20240604	120000	48204582	1777	1777	1777	1777	0
563	20240604	115900	48204582	1777	1777	1777	1777	0
564	20240604	115800	48204582	1777	1777	1777	1777	1
565	20240604	115700	48202805	1772	1772	1772	1772	0
566	20240604	115600	48202805	1772	1772	1772	1772	0
567	20240604	115500	48202805	1772	1772	1772	1772	0
568	20240604	115400	48202805	1772	1772	1772	1772	0
569	20240604	115300	48202805	1772	1772	1772	1772	0
570	20240604	115200	48202805	1772	1772	1772	1772	896
571	20240604	115100	46615093	1772	1772	1772	1772	0
572	20240604	115000	46615093	1772	1772	1772	1772	0
573	20240604	114900	46615093	1772	1773	1773	1772	54
574	20240604	114800	46519380	1772	1772	1772	1772	0
575	20240604	114700	46519380	1772	1772	1772	1772	0
576	20240604	114600	46519380	1772	1772	1772	1772	0
577	20240604	114500	46519380	1772	1772	1772	1772	0
578	20240604	114400	46519380	1772	1772	1772	1772	0
579	20240604	114300	46519380	1772	1772	1772	1772	0
580	20240604	114200	46519380	1772	1772	1772	1772	0
581	20240604	114100	46519380	1772	1772	1772	1772	0
582	20240604	114000	46519380	1772	1772	1772	1772	0
583	20240604	113900	46519380	1772	1772	1772	1772	0
584	20240604	113800	46519380	1772	1772	1772	1772	0
585	20240604	113700	46519380	1772	1772	1772	1772	0
586	20240604	113600	46519380	1772	1772	1772	1772	0
587	20240604	113500	46519380	1772	1772	1772	1772	0
588	20240604	113400	46519380	1772	1773	1773	1772	532
589	20240604	113300	45576675	1772	1772	1772	1772	0
590	20240604	113200	45576675	1772	1772	1772	1772	0
591	20240604	113100	45576675	1772	1772	1772	1772	0
592	20240604	113000	45576675	1772	1772	1772	1772	0
593	20240604	112900	45576675	1772	1772	1772	1772	0
594	20240604	112800	45576675	1772	1772	1772	1772	0
595	20240604	112700	45576675	1772	1772	1772	1772	0
596	20240604	112600	45576675	1772	1772	1772	1772	0
597	20240604	112500	45576675	1772	1772	1772	1772	0
598	20240604	112400	45576675	1772	1772	1772	1772	0
599	20240604	112300	45576675	1772	1772	1772	1772	0
600	20240604	112200	45576675	1772	1772	1772	1772	0
601	20240604	112100	45576675	1772	1772	1772	1772	0
602	20240604	112000	45576675	1772	1772	1772	1772	1
603	20240604	111900	45574903	1772	1772	1772	1772	108
604	20240604	111800	45383527	1783	1783	1783	1783	0
605	20240604	111700	45383527	1783	1782	1783	1782	2
606	20240604	111600	45379962	1771	1773	1773	1771	869
607	20240604	111500	43840162	1782	1782	1782	1782	1
608	20240604	111400	43838380	1772	1772	1772	1772	0
609	20240604	111300	43838380	1772	1773	1773	1772	151
610	20240604	111200	43570669	1773	1773	1773	1773	0
611	20240604	111100	43570669	1773	1773	1773	1773	0
612	20240604	111000	43570669	1773	1773	1773	1773	0
613	20240604	110900	43570669	1773	1773	1773	1773	54
614	20240604	110800	43474927	1784	1784	1784	1784	0
615	20240604	110700	43474927	1784	1784	1784	1784	0
616	20240604	110600	43474927	1784	1784	1784	1784	0
617	20240604	110500	43474927	1784	1784	1784	1784	0
618	20240604	110400	43474927	1784	1784	1784	1784	0
619	20240604	110300	43474927	1784	1784	1784	1784	0
620	20240604	110200	43474927	1784	1784	1784	1784	0
621	20240604	110100	43474927	1784	1784	1784	1784	0
622	20240604	110000	43474927	1784	1784	1784	1784	0
623	20240604	105900	43474927	1784	1784	1784	1784	0
624	20240604	105800	43474927	1784	1784	1784	1784	0
625	20240604	105700	43474927	1784	1776	1784	1772	1005
626	20240604	105600	41692985	1783	1783	1783	1783	0
627	20240604	105500	41692985	1783	1783	1783	1783	0
628	20240604	105400	41692985	1783	1783	1783	1783	50
629	20240604	105300	41603835	1784	1784	1784	1784	0
630	20240604	105200	41603835	1784	1784	1784	1784	0
631	20240604	105100	41603835	1784	1783	1784	1783	2
632	20240604	105000	41600268	1784	1784	1784	1784	0
633	20240604	104900	41600268	1784	1784	1784	1784	0
634	20240604	104800	41600268	1784	1784	1784	1784	0
635	20240604	104700	41600268	1784	1784	1784	1784	0
636	20240604	104600	41600268	1784	1784	1784	1784	0
637	20240604	104500	41600268	1784	1784	1784	1784	0
638	20240604	104400	41600268	1784	1784	1784	1784	0
639	20240604	104300	41600268	1784	1784	1784	1784	0
640	20240604	104200	41600268	1784	1784	1784	1784	0
641	20240604	104100	41600268	1784	1781	1784	1781	8
642	20240604	104000	41586015	1781	1781	1781	1781	0
643	20240604	103900	41586015	1781	1780	1781	1780	2
644	20240604	103800	41582454	1781	1781	1781	1781	0
645	20240604	103700	41582454	1781	1781	1781	1781	10
646	20240604	103600	41564644	1781	1781	1781	1781	0
647	20240604	103500	41564644	1781	1781	1781	1781	0
648	20240604	103400	41564644	1781	1781	1781	1781	0
649	20240604	103300	41564644	1781	1781	1781	1781	0
650	20240604	103200	41564644	1781	1781	1781	1781	0
651	20240604	103100	41564644	1781	1781	1781	1781	0
652	20240604	103000	41564644	1781	1781	1781	1781	0
653	20240604	102900	41564644	1781	1781	1781	1781	0
654	20240604	102800	41564644	1781	1781	1781	1781	0
655	20240604	102700	41564644	1781	1781	1781	1781	0
656	20240604	102600	41564644	1781	1781	1781	1781	0
657	20240604	102500	41564644	1781	1781	1781	1781	0
658	20240604	102400	41564644	1781	1781	1781	1781	0
659	20240604	102300	41564644	1781	1781	1781	1781	1
660	20240604	102200	41562863	1773	1773	1773	1773	0
661	20240604	102100	41562863	1773	1773	1773	1773	0
662	20240604	102000	41562863	1773	1773	1773	1773	0
663	20240604	101900	41562863	1773	1774	1774	1773	109
664	20240604	101800	41369504	1781	1781	1781	1781	0
665	20240604	101700	41369504	1781	1781	1781	1781	0
666	20240604	101600	41369504	1781	1781	1781	1781	3
667	20240604	101500	41364161	1782	1782	1782	1782	0
668	20240604	101400	41364161	1782	1782	1782	1782	0
669	20240604	101300	41364161	1782	1782	1782	1782	0
670	20240604	101200	41364161	1782	1782	1782	1782	0
671	20240604	101100	41364161	1782	1782	1782	1782	0
672	20240604	101000	41364161	1782	1782	1782	1782	0
673	20240604	100900	41364161	1782	1782	1782	1782	0
674	20240604	100800	41364161	1782	1782	1782	1782	10
675	20240604	100700	41346341	1785	1785	1785	1785	0
676	20240604	100600	41346341	1785	1784	1785	1784	28
677	20240604	100500	41296365	1785	1785	1785	1785	0
678	20240604	100400	41296365	1785	1785	1785	1785	0
679	20240604	100300	41296365	1785	1785	1785	1784	50
680	20240604	100200	41207117	1786	1786	1786	1785	24
681	20240604	100100	41164255	1786	1786	1786	1786	0
682	20240604	100000	41164255	1786	1786	1786	1786	0
683	20240604	095900	41164255	1786	1786	1786	1785	45
684	20240604	095800	41083888	1785	1786	1786	1785	11
685	20240604	095700	41064243	1786	1786	1786	1786	1
686	20240604	095600	41062457	1785	1785	1785	1785	8
687	20240604	095500	41048177	1785	1785	1785	1785	0
688	20240604	095400	41048177	1785	1785	1785	1785	0
689	20240604	095300	41048177	1785	1784	1785	1784	4
690	20240604	095200	41041038	1782	1782	1782	1782	0
691	20240604	095100	41041038	1782	1782	1782	1782	1
692	20240604	095000	41039256	1783	1783	1783	1783	0
693	20240604	094900	41039256	1783	1783	1783	1783	0
694	20240604	094800	41039256	1783	1783	1783	1783	0
695	20240604	094700	41039256	1783	1783	1783	1783	0
696	20240604	094600	41039256	1783	1783	1783	1783	0
697	20240604	094500	41039256	1783	1783	1783	1783	0
698	20240604	094400	41039256	1783	1783	1783	1783	11
699	20240604	094300	41019643	1785	1785	1785	1785	0
700	20240604	094200	41019643	1785	1785	1785	1785	0
701	20240604	094100	41019643	1785	1785	1785	1785	0
702	20240604	094000	41019643	1785	1785	1785	1785	0
703	20240604	093900	41019643	1785	1785	1785	1785	0
704	20240604	093800	41019643	1785	1785	1785	1785	0
705	20240604	093700	41019643	1785	1785	1785	1785	0
706	20240604	093600	41019643	1785	1775	1785	1770	110
707	20240604	093500	40824895	1785	1785	1785	1785	0
708	20240604	093400	40824895	1785	1785	1785	1785	0
709	20240604	093300	40824895	1785	1785	1785	1785	1
710	20240604	093200	40823110	1769	1778	1778	1769	6378
711	20240604	093100	29530124	1777	1783	1783	1777	1161
712	20240604	093000	27463620	1783	1783	1783	1783	26
713	20240604	092900	27417262	1783	1783	1783	1783	0
714	20240604	092800	27417262	1783	1783	1783	1783	0
715	20240604	092700	27417262	1783	1783	1783	1783	0
716	20240604	092600	27417262	1783	1782	1783	1782	6
717	20240604	092500	27406569	1782	1783	1783	1782	74
718	20240604	092400	27274628	1783	1783	1784	1783	80
719	20240604	092300	27131973	1780	1780	1780	1780	0
720	20240604	092200	27131973	1780	1780	1780	1780	1
721	20240604	092100	27130193	1781	1782	1782	1781	183
722	20240604	092000	26804101	1775	1775	1775	1775	0
723	20240604	091900	26804101	1775	1775	1775	1775	0
724	20240604	091800	26804101	1775	1775	1775	1775	0
725	20240604	091700	26804101	1775	1776	1776	1775	22
726	20240604	091600	26765033	1775	1775	1775	1775	118
727	20240604	091500	26555583	1784	1783	1784	1783	736
728	20240604	091400	25242574	1783	1783	1783	1783	1
729	20240604	091300	25240791	1773	1783	1784	1773	1286
730	20240604	091200	22954585	1783	1783	1783	1783	0
731	20240604	091100	22954585	1783	1784	1784	1783	102
732	20240604	091000	22772618	1789	1789	1789	1789	11
733	20240604	090900	22752939	1789	1789	1789	1789	0
734	20240604	090800	22752939	1789	1785	1789	1780	124
735	20240604	090700	22532008	1785	1793	1793	1785	1827
736	20240604	090600	19263345	1792	1792	1792	1792	114
737	20240604	090500	19059057	1792	1792	1792	1792	1
738	20240604	090400	19057265	1790	1794	1794	1790	112
739	20240604	090300	18856545	1794	1790	1795	1790	169
740	20240604	090200	18553775	1790	1800	1800	1790	470
741	20240604	090100	17710285	1800	1801	1801	1800	920
742	20240604	090000	16053955	1795	1840	1840	1795	8725