KissMeData/027710/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191200	529090785	1605	1605	1605	1605	633
3	20240605	191100	529090785	1605	1605	1605	1605	0
4	20240605	191000	529090785	1605	1605	1605	1605	0
5	20240605	190900	529090785	1605	1605	1605	1605	0
6	20240605	190800	529090785	1605	1605	1605	1605	0
7	20240605	190700	529090785	1605	1605	1605	1605	0
8	20240605	190600	529090785	1605	1605	1605	1605	0
9	20240605	190500	529090785	1605	1605	1605	1605	0
10	20240605	190400	529090785	1605	1605	1605	1605	0
11	20240605	190300	529090785	1605	1605	1605	1605	0
12	20240605	190200	529090785	1605	1605	1605	1605	0
13	20240605	190100	529090785	1605	1605	1605	1605	0
14	20240605	190000	529090785	1605	1605	1605	1605	0
15	20240605	185900	529090785	1605	1605	1605	1605	0
16	20240605	185800	529090785	1605	1605	1605	1605	0
17	20240605	185700	529090785	1605	1605	1605	1605	0
18	20240605	185600	529090785	1605	1605	1605	1605	0
19	20240605	185500	529090785	1605	1605	1605	1605	0
20	20240605	185400	529090785	1605	1605	1605	1605	0
21	20240605	185300	529090785	1605	1605	1605	1605	0
22	20240605	185200	529090785	1605	1605	1605	1605	0
23	20240605	185100	529090785	1605	1605	1605	1605	0
24	20240605	185000	529090785	1605	1605	1605	1605	0
25	20240605	184900	529090785	1605	1605	1605	1605	0
26	20240605	184800	529090785	1605	1605	1605	1605	0
27	20240605	184700	529090785	1605	1605	1605	1605	0
28	20240605	184600	529090785	1605	1605	1605	1605	0
29	20240605	184500	529090785	1605	1605	1605	1605	0
30	20240605	184400	529090785	1605	1605	1605	1605	0
31	20240605	184300	529090785	1605	1605	1605	1605	0
32	20240605	184200	529090785	1605	1605	1605	1605	633
33	20240605	184100	529090785	1605	1605	1605	1605	0
34	20240605	184000	529090785	1605	1605	1605	1605	0
35	20240605	183900	529090785	1605	1605	1605	1605	0
36	20240605	183800	529090785	1605	1605	1605	1605	0
37	20240605	183700	529090785	1605	1605	1605	1605	0
38	20240605	183600	529090785	1605	1605	1605	1605	0
39	20240605	183500	529090785	1605	1605	1605	1605	0
40	20240605	183400	529090785	1605	1605	1605	1605	0
41	20240605	183300	529090785	1605	1605	1605	1605	0
42	20240605	183200	529090785	1605	1605	1605	1605	0
43	20240605	183100	529090785	1605	1605	1605	1605	0
44	20240605	183000	529090785	1605	1605	1605	1605	0
45	20240605	182900	529090785	1605	1605	1605	1605	0
46	20240605	182800	529090785	1605	1605	1605	1605	0
47	20240605	182700	529090785	1605	1605	1605	1605	0
48	20240605	182600	529090785	1605	1605	1605	1605	0
49	20240605	182500	529090785	1605	1605	1605	1605	0
50	20240605	182400	529090785	1605	1605	1605	1605	0
51	20240605	182300	529090785	1605	1605	1605	1605	0
52	20240605	182200	529090785	1605	1605	1605	1605	0
53	20240605	182100	529090785	1605	1605	1605	1605	0
54	20240605	182000	529090785	1605	1605	1605	1605	0
55	20240605	181900	529090785	1605	1605	1605	1605	0
56	20240605	181800	529090785	1605	1605	1605	1605	0
57	20240605	181700	529090785	1605	1605	1605	1605	0
58	20240605	181600	529090785	1605	1605	1605	1605	0
59	20240605	181500	529090785	1605	1605	1605	1605	0
60	20240605	181400	529090785	1605	1605	1605	1605	0
61	20240605	181300	529090785	1605	1605	1605	1605	0
62	20240605	181200	529090785	1605	1605	1605	1605	633
63	20240605	181100	529090785	1605	1605	1605	1605	0
64	20240605	181000	529090785	1605	1605	1605	1605	0
65	20240605	180900	529090785	1605	1605	1605	1605	0
66	20240605	180800	529090785	1605	1605	1605	1605	0
67	20240605	180700	529090785	1605	1605	1605	1605	0
68	20240605	180600	529090785	1605	1605	1605	1605	0
69	20240605	180500	529090785	1605	1605	1605	1605	0
70	20240605	180400	529090785	1605	1605	1605	1605	0
71	20240605	180300	529090785	1605	1605	1605	1605	0
72	20240605	180200	529090785	1605	1605	1605	1605	0
73	20240605	180100	529090785	1605	1605	1605	1605	0
74	20240605	180000	529090785	1605	1605	1605	1605	0
75	20240605	175900	529090785	1605	1605	1605	1605	0
76	20240605	175800	529090785	1605	1605	1605	1605	0
77	20240605	175700	529090785	1605	1605	1605	1605	0
78	20240605	175600	529090785	1605	1605	1605	1605	0
79	20240605	175500	529090785	1605	1605	1605	1605	0
80	20240605	175400	529090785	1605	1605	1605	1605	0
81	20240605	175300	529090785	1605	1605	1605	1605	0
82	20240605	175200	529090785	1605	1605	1605	1605	0
83	20240605	175100	529090785	1605	1605	1605	1605	0
84	20240605	175000	529090785	1605	1605	1605	1605	0
85	20240605	174900	529090785	1605	1605	1605	1605	0
86	20240605	174800	529090785	1605	1605	1605	1605	0
87	20240605	174700	529090785	1605	1605	1605	1605	0
88	20240605	174600	529090785	1605	1605	1605	1605	0
89	20240605	174500	529090785	1605	1605	1605	1605	0
90	20240605	174400	529090785	1605	1605	1605	1605	0
91	20240605	174300	529090785	1605	1605	1605	1605	0
92	20240605	174200	529090785	1605	1605	1605	1605	633
93	20240605	174100	529090785	1605	1605	1605	1605	0
94	20240605	174000	529090785	1605	1605	1605	1605	0
95	20240605	173900	529090785	1605	1605	1605	1605	0
96	20240605	173800	529090785	1605	1605	1605	1605	0
97	20240605	173700	529090785	1605	1605	1605	1605	0
98	20240605	173600	529090785	1605	1605	1605	1605	0
99	20240605	173500	529090785	1605	1605	1605	1605	0
100	20240605	173400	529090785	1605	1605	1605	1605	0
101	20240605	173300	529090785	1605	1605	1605	1605	0
102	20240605	173200	529090785	1605	1605	1605	1605	0
103	20240605	173100	529090785	1605	1605	1605	1605	0
104	20240605	173000	529090785	1605	1605	1605	1605	0
105	20240605	172900	529090785	1605	1605	1605	1605	0
106	20240605	172800	529090785	1605	1605	1605	1605	0
107	20240605	172700	529090785	1605	1605	1605	1605	0
108	20240605	172600	529090785	1605	1605	1605	1605	0
109	20240605	172500	529090785	1605	1605	1605	1605	0
110	20240605	172400	529090785	1605	1605	1605	1605	0
111	20240605	172300	529090785	1605	1605	1605	1605	0
112	20240605	172200	529090785	1605	1605	1605	1605	0
113	20240605	172100	529090785	1605	1605	1605	1605	0
114	20240605	172000	529090785	1605	1605	1605	1605	0
115	20240605	171900	529090785	1605	1605	1605	1605	0
116	20240605	171800	529090785	1605	1605	1605	1605	0
117	20240605	171700	529090785	1605	1605	1605	1605	0
118	20240605	171600	529090785	1605	1605	1605	1605	0
119	20240605	171500	529090785	1605	1605	1605	1605	0
120	20240605	171400	529090785	1605	1605	1605	1605	0
121	20240605	171300	529090785	1605	1605	1605	1605	0
122	20240605	171200	529090785	1605	1605	1605	1605	633
123	20240605	171100	529090785	1605	1605	1605	1605	0
124	20240605	171000	529090785	1605	1605	1605	1605	0
125	20240605	170900	529090785	1605	1605	1605	1605	0
126	20240605	170800	529090785	1605	1605	1605	1605	0
127	20240605	170700	529090785	1605	1605	1605	1605	0
128	20240605	170600	529090785	1605	1605	1605	1605	0
129	20240605	170500	529090785	1605	1605	1605	1605	0
130	20240605	170400	529090785	1605	1605	1605	1605	0
131	20240605	170300	529090785	1605	1605	1605	1605	0
132	20240605	170200	529090785	1605	1605	1605	1605	0
133	20240605	170100	529090785	1605	1605	1605	1605	0
134	20240605	170000	529090785	1605	1605	1605	1605	0
135	20240605	165900	529090785	1605	1605	1605	1605	0
136	20240605	165800	529090785	1605	1605	1605	1605	0
137	20240605	165700	529090785	1605	1605	1605	1605	0
138	20240605	165600	529090785	1605	1605	1605	1605	0
139	20240605	165500	529090785	1605	1605	1605	1605	0
140	20240605	165400	529090785	1605	1605	1605	1605	0
141	20240605	165300	529090785	1605	1605	1605	1605	0
142	20240605	165200	529090785	1605	1605	1605	1605	0
143	20240605	165100	529090785	1605	1605	1605	1605	0
144	20240605	165000	529090785	1605	1605	1605	1605	0
145	20240605	164900	529090785	1605	1605	1605	1605	0
146	20240605	164800	529090785	1605	1605	1605	1605	0
147	20240605	164700	529090785	1605	1605	1605	1605	0
148	20240605	164600	529090785	1605	1605	1605	1605	0
149	20240605	164500	529090785	1605	1605	1605	1605	0
150	20240605	164400	529090785	1605	1605	1605	1605	0
151	20240605	164300	529090785	1605	1605	1605	1605	0
152	20240605	164200	529090785	1605	1605	1605	1605	633
153	20240605	164100	529090785	1605	1605	1605	1605	0
154	20240605	164000	529090785	1605	1605	1605	1605	0
155	20240605	163900	529090785	1605	1605	1605	1605	0
156	20240605	163800	529090785	1605	1605	1605	1605	0
157	20240605	163700	529090785	1605	1605	1605	1605	0
158	20240605	163600	529090785	1605	1605	1605	1605	0
159	20240605	163500	529090785	1605	1605	1605	1605	0
160	20240605	163400	529090785	1605	1605	1605	1605	0
161	20240605	163300	529090785	1605	1605	1605	1605	0
162	20240605	163200	529090785	1605	1605	1605	1605	0
163	20240605	163100	529090785	1605	1605	1605	1605	0
164	20240605	163000	529090785	1605	1605	1605	1605	0
165	20240605	162900	529090785	1605	1605	1605	1605	0
166	20240605	162800	529090785	1605	1605	1605	1605	0
167	20240605	162700	529090785	1605	1605	1605	1605	0
168	20240605	162600	529090785	1605	1605	1605	1605	0
169	20240605	162500	529090785	1605	1605	1605	1605	0
170	20240605	162400	529090785	1605	1605	1605	1605	0
171	20240605	162300	529090785	1605	1605	1605	1605	0
172	20240605	162200	529090785	1605	1605	1605	1605	0
173	20240605	162100	529090785	1605	1605	1605	1605	0
174	20240605	162000	529090785	1605	1605	1605	1605	0
175	20240605	161900	529090785	1605	1605	1605	1605	0
176	20240605	161800	529090785	1605	1605	1605	1605	0
177	20240605	161700	529090785	1605	1605	1605	1605	0
178	20240605	161600	529090785	1605	1605	1605	1605	0
179	20240605	161500	529090785	1605	1605	1605	1605	0
180	20240605	161400	529090785	1605	1605	1605	1605	0
181	20240605	161300	529090785	1605	1605	1605	1605	0
182	20240605	161200	529090785	1605	1605	1605	1605	633
183	20240605	161100	529090785	1605	1605	1605	1605	0
184	20240605	161000	529090785	1605	1605	1605	1605	0
185	20240605	160900	529090785	1605	1605	1605	1605	0
186	20240605	160800	529090785	1605	1605	1605	1605	0
187	20240605	160700	529090785	1605	1605	1605	1605	0
188	20240605	160600	529090785	1605	1605	1605	1605	0
189	20240605	160500	529090785	1605	1605	1605	1605	0
190	20240605	160400	529090785	1605	1605	1605	1605	0
191	20240605	160300	529090785	1605	1605	1605	1605	0
192	20240605	160200	529090785	1605	1605	1605	1605	0
193	20240605	160100	529090785	1605	1605	1605	1605	0
194	20240605	160000	529090785	1605	1605	1605	1605	0
195	20240605	155900	529090785	1605	1605	1605	1605	0
196	20240605	155800	529090785	1605	1605	1605	1605	0
197	20240605	155700	529090785	1605	1605	1605	1605	0
198	20240605	155600	529090785	1605	1605	1605	1605	0
199	20240605	155500	529090785	1605	1605	1605	1605	0
200	20240605	155400	529090785	1605	1605	1605	1605	0
201	20240605	155300	529090785	1605	1605	1605	1605	0
202	20240605	155200	529090785	1605	1605	1605	1605	0
203	20240605	155100	529090785	1605	1605	1605	1605	0
204	20240605	155000	529090785	1605	1605	1605	1605	0
205	20240605	154900	529090785	1605	1605	1605	1605	0
206	20240605	154800	529090785	1605	1605	1605	1605	0
207	20240605	154700	529090785	1605	1605	1605	1605	0
208	20240605	154600	529090785	1605	1605	1605	1605	0
209	20240605	154500	529090785	1605	1605	1605	1605	0
210	20240605	154400	529090785	1605	1605	1605	1605	0
211	20240605	154300	529090785	1605	1605	1605	1605	0
212	20240605	154200	529090785	1605	1605	1605	1605	633
213	20240605	154100	529090785	1605	1605	1605	1605	0
214	20240605	154000	529090785	1605	1605	1605	1605	0
215	20240605	153900	529090785	1605	1605	1605	1605	0
216	20240605	153800	529090785	1605	1605	1605	1605	0
217	20240605	153700	529090785	1605	1605	1605	1605	0
218	20240605	153600	529090785	1605	1605	1605	1605	0
219	20240605	153500	529090785	1605	1605	1605	1605	0
220	20240605	153400	529090785	1605	1605	1605	1605	0
221	20240605	153300	529090785	1605	1605	1605	1605	0
222	20240605	153200	529090785	1605	1605	1605	1605	0
223	20240605	153100	529090785	1605	1605	1605	1605	0
224	20240605	153000	529090785	1605	1605	1605	1605	633
225	20240605	152900	528074820	1608	1608	1608	1608	0
226	20240605	152800	528074820	1608	1608	1608	1608	0
227	20240605	152700	528074820	1608	1608	1608	1608	0
228	20240605	152600	528074820	1608	1608	1608	1608	0
229	20240605	152500	528074820	1608	1608	1608	1608	0
230	20240605	152400	528074820	1608	1608	1608	1608	0
231	20240605	152300	528074820	1608	1608	1608	1608	0
232	20240605	152200	528074820	1608	1608	1608	1608	0
233	20240605	152100	528074820	1608	1608	1608	1608	0
234	20240605	152000	528074820	1608	1608	1608	1608	0
235	20240605	151900	528074820	1608	1607	1608	1604	143
236	20240605	151800	527845326	1603	1603	1603	1603	0
237	20240605	151700	527845326	1603	1606	1609	1603	6168
238	20240605	151600	517951581	1605	1607	1607	1605	1232
239	20240605	151500	515974165	1607	1606	1607	1606	338
240	20240605	151400	515431330	1607	1607	1607	1607	5
241	20240605	151300	515423295	1607	1608	1608	1607	31
242	20240605	151200	515373468	1608	1610	1610	1606	5
243	20240605	151100	515365430	1605	1610	1610	1605	2573
244	20240605	151000	511234043	1609	1610	1610	1609	180
245	20240605	150900	510944384	1609	1609	1609	1609	50
246	20240605	150800	510863934	1610	1610	1611	1610	650
247	20240605	150700	509817433	1610	1608	1610	1608	466
248	20240605	150600	509067696	1608	1605	1608	1605	583
249	20240605	150500	508131975	1605	1605	1605	1603	4513
250	20240605	150400	500889237	1605	1605	1605	1605	146
251	20240605	150300	500654907	1603	1605	1605	1603	1630
252	20240605	150200	498042010	1603	1604	1605	1603	4603
253	20240605	150100	490662982	1604	1603	1604	1603	1172
254	20240605	150000	488784165	1604	1604	1604	1604	20
255	20240605	145900	488752085	1604	1604	1604	1604	0
256	20240605	145800	488752085	1604	1604	1604	1604	0
257	20240605	145700	488752085	1604	1604	1604	1604	204
258	20240605	145600	488424869	1604	1604	1604	1604	0
259	20240605	145500	488424869	1604	1604	1604	1604	20
260	20240605	145400	488392789	1604	1604	1604	1604	0
261	20240605	145300	488392789	1604	1604	1604	1604	100
262	20240605	145200	488232389	1604	1604	1604	1604	21
263	20240605	145100	488198705	1604	1604	1604	1604	25
264	20240605	145000	488158605	1604	1604	1604	1604	10
265	20240605	144900	488142565	1604	1604	1604	1603	1031
266	20240605	144800	486489841	1604	1604	1604	1604	0
267	20240605	144700	486489841	1604	1604	1604	1604	100
268	20240605	144600	486329441	1604	1604	1604	1604	0
269	20240605	144500	486329441	1604	1604	1604	1604	97
270	20240605	144400	486173853	1603	1603	1603	1603	0
271	20240605	144300	486173853	1603	1604	1604	1603	806
272	20240605	144200	484881129	1604	1604	1604	1604	423
273	20240605	144100	484202637	1603	1603	1603	1603	63
274	20240605	144000	484101648	1604	1604	1604	1604	3
275	20240605	143900	484096836	1603	1604	1604	1603	308
276	20240605	143800	483603102	1604	1604	1604	1604	0
277	20240605	143700	483603102	1604	1604	1604	1604	17
278	20240605	143600	483575834	1603	1603	1603	1603	0
279	20240605	143500	483575834	1603	1603	1603	1603	0
280	20240605	143400	483575834	1603	1603	1603	1603	0
281	20240605	143300	483575834	1603	1603	1603	1603	1141
282	20240605	143200	481746811	1603	1603	1603	1603	1900
283	20240605	143100	478701111	1605	1605	1605	1605	1
284	20240605	143000	478699506	1604	1605	1605	1604	1082
285	20240605	142900	476963977	1604	1604	1604	1604	991
286	20240605	142800	475374413	1604	1604	1604	1604	0
287	20240605	142700	475374413	1604	1604	1604	1604	595
288	20240605	142600	474420033	1604	1604	1604	1604	1010
289	20240605	142500	472799993	1604	1604	1604	1604	81
290	20240605	142400	472670069	1604	1603	1604	1603	190
291	20240605	142300	472365464	1603	1603	1603	1603	0
292	20240605	142200	472365464	1603	1604	1604	1603	5042
293	20240605	142100	464283118	1605	1605	1605	1605	0
294	20240605	142000	464283118	1605	1604	1605	1604	3654
295	20240605	141900	458422052	1604	1604	1604	1604	0
296	20240605	141800	458422052	1604	1605	1605	1604	4002
297	20240605	141700	452002842	1604	1605	1605	1604	1956
298	20240605	141600	448864274	1605	1606	1606	1605	611
299	20240605	141500	447883307	1606	1606	1606	1606	310
300	20240605	141400	447385447	1606	1605	1606	1605	1550
301	20240605	141300	444896897	1605	1605	1605	1605	1000
302	20240605	141200	443291897	1605	1605	1605	1605	114
303	20240605	141100	443108927	1605	1605	1605	1605	0
304	20240605	141000	443108927	1605	1605	1605	1605	0
305	20240605	140900	443108927	1605	1605	1605	1605	0
306	20240605	140800	443108927	1605	1605	1605	1605	3
307	20240605	140700	443104112	1605	1605	1605	1605	100
308	20240605	140600	442943612	1604	1604	1604	1604	0
309	20240605	140500	442943612	1604	1604	1604	1604	900
310	20240605	140400	441500012	1605	1605	1605	1605	0
311	20240605	140300	441500012	1605	1605	1605	1605	0
312	20240605	140200	441500012	1605	1605	1605	1605	0
313	20240605	140100	441500012	1605	1605	1605	1605	1
314	20240605	140000	441498407	1606	1604	1606	1604	172
315	20240605	135900	441222211	1604	1604	1604	1604	200
316	20240605	135800	440901411	1603	1604	1604	1603	10430
317	20240605	135700	424177378	1604	1604	1604	1604	0
318	20240605	135600	424177378	1604	1606	1606	1604	8200
319	20240605	135500	411022897	1607	1607	1607	1607	1
320	20240605	135400	411021290	1606	1606	1606	1606	0
321	20240605	135300	411021290	1606	1606	1606	1606	1
322	20240605	135200	411019684	1606	1606	1606	1606	1
323	20240605	135100	411018078	1605	1607	1607	1605	2001
324	20240605	135000	407806471	1607	1607	1607	1606	439
325	20240605	134900	407101416	1608	1608	1608	1608	5
326	20240605	134800	407093376	1608	1608	1608	1608	0
327	20240605	134700	407093376	1608	1604	1608	1604	3246
328	20240605	134600	401884355	1605	1605	1605	1604	1016
329	20240605	134500	400253677	1604	1604	1604	1604	8
330	20240605	134400	400240845	1604	1604	1604	1603	6318
331	20240605	134300	390108773	1604	1604	1604	1604	630
332	20240605	134200	389098253	1603	1603	1603	1603	0
333	20240605	134100	389098253	1603	1603	1603	1603	0
334	20240605	134000	389098253	1603	1603	1603	1603	0
335	20240605	133900	389098253	1603	1603	1603	1603	2
336	20240605	133800	389095047	1603	1603	1603	1603	846
337	20240605	133700	387738909	1604	1604	1604	1604	0
338	20240605	133600	387738909	1604	1604	1604	1604	46
339	20240605	133500	387665125	1603	1603	1603	1603	22
340	20240605	133400	387629859	1604	1604	1604	1604	0
341	20240605	133300	387629859	1604	1602	1604	1602	2
342	20240605	133200	387626653	1602	1602	1602	1602	0
343	20240605	133100	387626653	1602	1602	1602	1602	346
344	20240605	133000	387072361	1602	1602	1602	1602	0
345	20240605	132900	387072361	1602	1602	1602	1602	4077
346	20240605	132800	380541007	1602	1602	1602	1602	22
347	20240605	132700	380505763	1603	1603	1603	1603	0
348	20240605	132600	380505763	1603	1603	1603	1603	1437
349	20240605	132500	378202252	1604	1604	1604	1604	19
350	20240605	132400	378171776	1603	1603	1603	1603	0
351	20240605	132300	378171776	1603	1603	1603	1603	20
352	20240605	132200	378139716	1603	1603	1603	1603	1
353	20240605	132100	378138113	1603	1603	1603	1603	11
354	20240605	132000	378120480	1603	1602	1603	1602	107
355	20240605	131900	377949056	1603	1603	1603	1603	4
356	20240605	131800	377942644	1601	1601	1601	1601	0
357	20240605	131700	377942644	1601	1601	1601	1601	2001
358	20240605	131600	374739043	1602	1602	1602	1602	1
359	20240605	131500	374737441	1602	1602	1602	1602	359
360	20240605	131400	374162323	1602	1603	1603	1602	810
361	20240605	131300	372864203	1603	1602	1603	1602	605
362	20240605	131200	371894983	1602	1602	1602	1602	2312
363	20240605	131100	368191159	1602	1603	1603	1602	942
364	20240605	131000	366682071	1602	1602	1602	1602	1000
365	20240605	130900	365080071	1602	1604	1604	1602	1252
366	20240605	130800	363074167	1604	1604	1604	1603	476
367	20240605	130700	362311011	1604	1604	1604	1604	888
368	20240605	130600	360886659	1603	1603	1603	1603	17
369	20240605	130500	360859408	1602	1602	1603	1602	18528
370	20240605	130400	331177541	1603	1603	1603	1603	64
371	20240605	130300	331074949	1602	1603	1603	1602	600
372	20240605	130200	330113615	1603	1603	1603	1603	8
373	20240605	130100	330100791	1603	1603	1603	1603	513
374	20240605	130000	329278452	1603	1603	1603	1603	0
375	20240605	125900	329278452	1603	1603	1603	1603	2778
376	20240605	125800	324825318	1604	1604	1605	1603	2292
377	20240605	125700	321148950	1604	1604	1604	1604	0
378	20240605	125600	321148950	1604	1604	1604	1604	0
379	20240605	125500	321148950	1604	1606	1606	1604	505
380	20240605	125400	320338920	1606	1606	1606	1606	0
381	20240605	125300	320338920	1606	1606	1606	1606	5
382	20240605	125200	320330890	1604	1604	1604	1604	0
383	20240605	125100	320330890	1604	1604	1604	1604	80
384	20240605	125000	320202570	1605	1606	1606	1605	918
385	20240605	124900	318729094	1606	1606	1606	1606	0
386	20240605	124800	318729094	1606	1606	1606	1606	0
387	20240605	124700	318729094	1606	1606	1606	1606	3
388	20240605	124600	318724276	1606	1606	1606	1606	121
389	20240605	124500	318529950	1606	1606	1606	1606	0
390	20240605	124400	318529950	1606	1605	1606	1605	1084
391	20240605	124300	316790020	1605	1605	1605	1605	1000
392	20240605	124200	315185020	1606	1606	1606	1606	0
393	20240605	124100	315185020	1606	1605	1606	1605	68
394	20240605	124000	315075818	1604	1604	1604	1604	304
395	20240605	123900	314588202	1604	1604	1604	1604	1
396	20240605	123800	314586598	1604	1604	1604	1604	20
397	20240605	123700	314554518	1604	1604	1604	1604	1
398	20240605	123600	314552914	1604	1604	1604	1604	4
399	20240605	123500	314546498	1603	1604	1604	1603	212
400	20240605	123400	314206650	1604	1604	1604	1604	0
401	20240605	123300	314206650	1604	1604	1604	1604	0
402	20240605	123200	314206650	1604	1604	1604	1604	7
403	20240605	123100	314195422	1604	1603	1604	1603	52
404	20240605	123000	314112065	1604	1604	1604	1604	134
405	20240605	122900	313897129	1605	1605	1605	1605	0
406	20240605	122800	313897129	1605	1605	1605	1605	61
407	20240605	122700	313799224	1605	1605	1605	1605	791
408	20240605	122600	312529669	1605	1606	1606	1605	29
409	20240605	122500	312483102	1606	1606	1606	1606	144
410	20240605	122400	312251838	1605	1605	1605	1605	1
411	20240605	122300	312250233	1605	1605	1605	1605	0
412	20240605	122200	312250233	1605	1605	1605	1605	138
413	20240605	122100	312028743	1605	1605	1605	1605	0
414	20240605	122000	312028743	1605	1605	1605	1605	0
415	20240605	121900	312028743	1605	1605	1605	1605	10
416	20240605	121800	312012693	1605	1605	1605	1605	0
417	20240605	121700	312012693	1605	1605	1605	1605	104
418	20240605	121600	311845773	1605	1605	1605	1605	344
419	20240605	121500	311293653	1605	1605	1605	1605	29
420	20240605	121400	311247108	1606	1606	1606	1606	20
421	20240605	121300	311214988	1606	1606	1606	1606	0
422	20240605	121200	311214988	1606	1606	1606	1606	208
423	20240605	121100	310880940	1605	1605	1606	1605	632
424	20240605	121000	309866578	1606	1606	1606	1606	300
425	20240605	120900	309384778	1606	1606	1606	1605	2056
426	20240605	120800	306084842	1607	1607	1607	1607	0
427	20240605	120700	306084842	1607	1607	1607	1607	2000
428	20240605	120600	302870842	1607	1604	1607	1604	77
429	20240605	120500	302747201	1603	1604	1604	1603	919
430	20240605	120400	301273682	1605	1605	1605	1605	0
431	20240605	120300	301273682	1605	1605	1605	1605	1
432	20240605	120200	301272077	1604	1604	1604	1604	0
433	20240605	120100	301272077	1604	1604	1604	1604	0
434	20240605	120000	301272077	1604	1604	1604	1604	0
435	20240605	115900	301272077	1604	1604	1604	1604	0
436	20240605	115800	301272077	1604	1604	1604	1604	0
437	20240605	115700	301272077	1604	1604	1604	1604	1
438	20240605	115600	301270473	1604	1604	1604	1604	0
439	20240605	115500	301270473	1604	1605	1605	1604	10
440	20240605	115400	301254426	1606	1606	1606	1606	109
441	20240605	115300	301079372	1606	1606	1606	1606	20
442	20240605	115200	301047252	1606	1606	1606	1606	1
443	20240605	115100	301045646	1606	1607	1607	1606	1062
444	20240605	115000	299339074	1607	1607	1607	1607	100
445	20240605	114900	299178374	1607	1604	1607	1603	12156
446	20240605	114800	279668302	1603	1605	1606	1603	5800
447	20240605	114700	270356511	1603	1605	1605	1603	5000
448	20240605	114600	262338884	1606	1606	1606	1606	250
449	20240605	114500	261937384	1606	1606	1606	1606	101
450	20240605	114400	261775178	1606	1606	1606	1606	0
451	20240605	114300	261775178	1606	1606	1606	1606	156
452	20240605	114200	261524642	1605	1605	1605	1605	6
453	20240605	114100	261515012	1605	1605	1605	1605	102
454	20240605	114000	261351302	1604	1604	1604	1604	1071
455	20240605	113900	259633418	1604	1605	1605	1604	6200
456	20240605	113800	249683418	1605	1605	1605	1605	2
457	20240605	113700	249680208	1605	1605	1605	1605	52
458	20240605	113600	249596748	1605	1606	1606	1605	251
459	20240605	113500	249193891	1606	1605	1606	1605	767
460	20240605	113400	247962836	1606	1606	1606	1606	0
461	20240605	113300	247962836	1606	1606	1606	1606	5627
462	20240605	113200	238925874	1605	1605	1605	1605	0
463	20240605	113100	238925874	1605	1605	1605	1605	9
464	20240605	113000	238911429	1606	1606	1606	1606	0
465	20240605	112900	238911429	1606	1606	1606	1606	105
466	20240605	112800	238742799	1603	1603	1603	1603	0
467	20240605	112700	238742799	1603	1605	1605	1603	200
468	20240605	112600	238422067	1606	1605	1606	1605	303
469	20240605	112500	237935451	1605	1605	1605	1605	8
470	20240605	112400	237922611	1603	1603	1603	1603	0
471	20240605	112300	237922611	1603	1604	1604	1603	2035
472	20240605	112200	234659487	1604	1604	1604	1604	0
473	20240605	112100	234659487	1604	1604	1604	1604	1007
474	20240605	112000	233044259	1605	1605	1605	1605	1000
475	20240605	111900	231439259	1604	1605	1605	1604	550
476	20240605	111800	230556708	1605	1605	1605	1605	0
477	20240605	111700	230556708	1605	1605	1605	1605	0
478	20240605	111600	230556708	1605	1605	1606	1605	17
479	20240605	111500	230529422	1605	1605	1605	1605	29
480	20240605	111400	230482877	1604	1604	1604	1604	0
481	20240605	111300	230482877	1604	1604	1604	1604	0
482	20240605	111200	230482877	1604	1604	1604	1604	7
483	20240605	111100	230471649	1605	1605	1605	1605	0
484	20240605	111000	230471649	1605	1605	1605	1605	1000
485	20240605	110900	228866649	1605	1605	1606	1605	479
486	20240605	110800	228097814	1605	1605	1605	1604	7309
487	20240605	110700	216366870	1604	1605	1605	1604	41
488	20240605	110600	216301066	1605	1604	1605	1604	307
489	20240605	110500	215808338	1604	1604	1604	1604	0
490	20240605	110400	215808338	1604	1604	1604	1604	0
491	20240605	110300	215808338	1604	1604	1604	1604	3458
492	20240605	110200	210261706	1605	1605	1605	1605	19
493	20240605	110100	210231211	1605	1606	1606	1605	1713
494	20240605	110000	207481845	1605	1607	1607	1605	431
495	20240605	105900	206789753	1608	1608	1608	1608	0
496	20240605	105800	206789753	1608	1608	1608	1608	3
497	20240605	105700	206784929	1608	1607	1608	1607	213
498	20240605	105600	206442620	1607	1608	1608	1607	107
499	20240605	105500	206270571	1607	1607	1607	1607	848
500	20240605	105400	204907835	1607	1607	1607	1607	10
501	20240605	105300	204891765	1606	1606	1606	1606	0
502	20240605	105200	204891765	1606	1606	1606	1606	13
503	20240605	105100	204870887	1606	1606	1606	1606	0
504	20240605	105000	204870887	1606	1606	1606	1606	0
505	20240605	104900	204870887	1606	1606	1606	1606	51
506	20240605	104800	204788981	1605	1605	1605	1605	1575
507	20240605	104700	202261106	1605	1605	1605	1605	20
508	20240605	104600	202229006	1605	1605	1605	1604	527
509	20240605	104500	201383594	1604	1605	1605	1604	301
510	20240605	104400	200900740	1605	1606	1606	1605	358
511	20240605	104300	200326149	1605	1604	1605	1604	282
512	20240605	104200	199873547	1604	1605	1605	1604	1499
513	20240605	104100	197469051	1605	1605	1605	1605	604
514	20240605	104000	196499631	1605	1605	1605	1605	0
515	20240605	103900	196499631	1605	1606	1606	1605	400
516	20240605	103800	195857618	1606	1606	1606	1606	8
517	20240605	103700	195844770	1606	1606	1606	1606	1
518	20240605	103600	195843164	1606	1607	1607	1606	25
519	20240605	103500	195802990	1605	1605	1605	1605	7
520	20240605	103400	195791755	1605	1604	1605	1604	4
521	20240605	103300	195785337	1604	1604	1604	1604	61
522	20240605	103200	195687493	1604	1606	1606	1604	3208
523	20240605	103100	190538143	1608	1608	1608	1608	0
524	20240605	103000	190538143	1608	1608	1608	1608	0
525	20240605	102900	190538143	1608	1609	1609	1608	215
526	20240605	102800	190192318	1608	1608	1608	1608	105
527	20240605	102700	190023478	1608	1605	1608	1605	492
528	20240605	102600	189232363	1608	1608	1608	1608	300
529	20240605	102500	188749963	1605	1605	1605	1605	1200
530	20240605	102400	186823963	1604	1604	1604	1604	7
531	20240605	102300	186812735	1605	1605	1605	1605	300
532	20240605	102200	186331235	1604	1604	1604	1604	639
533	20240605	102100	185306279	1604	1604	1604	1604	2273
534	20240605	102000	181660387	1605	1607	1607	1605	1000
535	20240605	101900	180055204	1608	1607	1608	1607	201
536	20240605	101800	179731997	1608	1607	1608	1607	24
537	20240605	101700	179693413	1607	1607	1607	1607	1
538	20240605	101600	179691806	1605	1607	1607	1605	10
539	20240605	101500	179675752	1606	1605	1606	1605	2039
540	20240605	101400	176401143	1605	1606	1606	1605	136
541	20240605	101300	176182843	1603	1605	1605	1603	200
542	20240605	101200	175862045	1605	1602	1605	1602	7868
543	20240605	101100	163245028	1601	1601	1601	1600	3261
544	20240605	101000	158025167	1601	1601	1601	1601	3542
545	20240605	100900	152354425	1602	1602	1602	1601	254
546	20240605	100800	151947589	1602	1602	1602	1601	4368
547	20240605	100700	144952354	1602	1604	1605	1602	7147
548	20240605	100600	133494344	1605	1606	1606	1604	6066
549	20240605	100500	123763592	1606	1606	1606	1605	2559
550	20240605	100400	119656371	1606	1605	1606	1605	2014
551	20240605	100300	116423887	1605	1604	1606	1604	840
552	20240605	100200	115075688	1605	1604	1605	1604	138
553	20240605	100100	114854211	1604	1605	1605	1604	1705
554	20240605	100000	112119249	1605	1607	1607	1605	11
555	20240605	095900	112101589	1605	1608	1608	1605	37
556	20240605	095800	112042112	1608	1604	1608	1603	2978
557	20240605	095700	107265129	1605	1610	1610	1605	959
558	20240605	095600	105723229	1610	1605	1610	1605	321
559	20240605	095500	105207894	1605	1604	1605	1604	906
560	20240605	095400	103754360	1604	1604	1604	1604	708
561	20240605	095300	102618728	1605	1610	1610	1604	4420
562	20240605	095200	95525348	1606	1607	1607	1605	515
563	20240605	095100	94698606	1606	1608	1608	1606	41
564	20240605	095000	94632692	1606	1607	1607	1606	2186
565	20240605	094900	91120924	1608	1609	1609	1608	121
566	20240605	094800	90926329	1609	1609	1610	1609	84
567	20240605	094700	90791153	1610	1610	1610	1610	2
568	20240605	094600	90787933	1609	1608	1610	1608	143
569	20240605	094500	90557968	1610	1609	1610	1609	6
570	20240605	094400	90548309	1606	1611	1611	1606	5257
571	20240605	094300	82096686	1611	1610	1611	1610	88
572	20240605	094200	81954925	1609	1611	1611	1609	3826
573	20240605	094100	75796644	1611	1612	1612	1611	1500
574	20240605	094000	73380052	1612	1612	1615	1612	686
575	20240605	093900	72274160	1614	1615	1615	1614	2156
576	20240605	093800	68793687	1614	1614	1614	1614	0
577	20240605	093700	68793687	1614	1614	1614	1614	1800
578	20240605	093600	65888487	1612	1613	1613	1612	13
579	20240605	093500	65867530	1614	1614	1614	1614	0
580	20240605	093400	65867530	1614	1612	1614	1612	562
581	20240605	093300	64961463	1612	1614	1614	1611	10
582	20240605	093200	64945346	1613	1613	1613	1611	994
583	20240605	093100	63343772	1613	1612	1613	1611	1408
584	20240605	093000	61075281	1611	1613	1613	1611	1063
585	20240605	092900	59362476	1614	1614	1614	1614	2
586	20240605	092800	59359248	1611	1615	1615	1611	10
587	20240605	092700	59343126	1615	1612	1615	1611	971
588	20240605	092600	57777537	1613	1615	1615	1613	237
589	20240605	092500	57395236	1615	1615	1615	1613	3737
590	20240605	092400	51363674	1615	1616	1619	1615	2767
591	20240605	092300	46893933	1616	1618	1618	1616	2727
592	20240605	092200	42486874	1617	1617	1619	1616	1055
593	20240605	092100	40781592	1617	1621	1621	1617	8426
594	20240605	092000	27144397	1621	1626	1626	1621	502
595	20240605	091900	26330644	1627	1621	1627	1621	16
596	20240605	091800	26304649	1625	1625	1627	1625	743
597	20240605	091700	25096342	1621	1623	1623	1621	2062
598	20240605	091600	21749787	1625	1624	1625	1624	11
599	20240605	091500	21731921	1625	1625	1625	1620	1049
600	20240605	091400	20027796	1620	1621	1621	1620	363
601	20240605	091300	19439710	1622	1625	1625	1622	1070
602	20240605	091200	17700963	1625	1625	1625	1625	0
603	20240605	091100	17700963	1625	1624	1625	1620	4
604	20240605	091000	17694469	1619	1619	1619	1619	1524
605	20240605	090900	15227113	1622	1620	1622	1619	1983
606	20240605	090800	12015305	1620	1626	1626	1620	6025
607	20240605	090700	2252623	1628	1627	1628	1627	2
608	20240605	090600	2249368	1627	1628	1628	1627	44
609	20240605	090500	2177754	1625	1625	1625	1625	0
610	20240605	090400	2177754	1625	1629	1629	1625	22
611	20240605	090300	2141988	1628	1627	1628	1626	62
612	20240605	090200	2041066	1628	1626	1629	1626	22
613	20240605	090100	2005241	1621	1628	1628	1621	930
614	20240605	090000	496843	1628	1629	1629	1628	305