KissMeData/117730/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201700	1877652790	14080	14080	14080	14080	726
3	20240604	201600	1877652790	14080	14080	14080	14080	0
4	20240604	201500	1877652790	14080	14080	14080	14080	0
5	20240604	201400	1877652790	14080	14080	14080	14080	0
6	20240604	201300	1877652790	14080	14080	14080	14080	0
7	20240604	201200	1877652790	14080	14080	14080	14080	0
8	20240604	201100	1877652790	14080	14080	14080	14080	0
9	20240604	201000	1877652790	14080	14080	14080	14080	0
10	20240604	200900	1877652790	14080	14080	14080	14080	0
11	20240604	200800	1877652790	14080	14080	14080	14080	0
12	20240604	200700	1877652790	14080	14080	14080	14080	0
13	20240604	200600	1877652790	14080	14080	14080	14080	0
14	20240604	200500	1877652790	14080	14080	14080	14080	0
15	20240604	200400	1877652790	14080	14080	14080	14080	0
16	20240604	200300	1877652790	14080	14080	14080	14080	0
17	20240604	200200	1877652790	14080	14080	14080	14080	0
18	20240604	200100	1877652790	14080	14080	14080	14080	0
19	20240604	200000	1877652790	14080	14080	14080	14080	0
20	20240604	195900	1877652790	14080	14080	14080	14080	0
21	20240604	195800	1877652790	14080	14080	14080	14080	0
22	20240604	195700	1877652790	14080	14080	14080	14080	0
23	20240604	195600	1877652790	14080	14080	14080	14080	0
24	20240604	195500	1877652790	14080	14080	14080	14080	0
25	20240604	195400	1877652790	14080	14080	14080	14080	0
26	20240604	195300	1877652790	14080	14080	14080	14080	0
27	20240604	195200	1877652790	14080	14080	14080	14080	0
28	20240604	195100	1877652790	14080	14080	14080	14080	0
29	20240604	195000	1877652790	14080	14080	14080	14080	0
30	20240604	194900	1877652790	14080	14080	14080	14080	0
31	20240604	194800	1877652790	14080	14080	14080	14080	0
32	20240604	194700	1877652790	14080	14080	14080	14080	726
33	20240604	194600	1877652790	14080	14080	14080	14080	0
34	20240604	194500	1877652790	14080	14080	14080	14080	0
35	20240604	194400	1877652790	14080	14080	14080	14080	0
36	20240604	194300	1877652790	14080	14080	14080	14080	0
37	20240604	194200	1877652790	14080	14080	14080	14080	0
38	20240604	194100	1877652790	14080	14080	14080	14080	0
39	20240604	194000	1877652790	14080	14080	14080	14080	0
40	20240604	193900	1877652790	14080	14080	14080	14080	0
41	20240604	193800	1877652790	14080	14080	14080	14080	0
42	20240604	193700	1877652790	14080	14080	14080	14080	0
43	20240604	193600	1877652790	14080	14080	14080	14080	0
44	20240604	193500	1877652790	14080	14080	14080	14080	0
45	20240604	193400	1877652790	14080	14080	14080	14080	0
46	20240604	193300	1877652790	14080	14080	14080	14080	0
47	20240604	193200	1877652790	14080	14080	14080	14080	0
48	20240604	193100	1877652790	14080	14080	14080	14080	0
49	20240604	193000	1877652790	14080	14080	14080	14080	0
50	20240604	192900	1877652790	14080	14080	14080	14080	0
51	20240604	192800	1877652790	14080	14080	14080	14080	0
52	20240604	192700	1877652790	14080	14080	14080	14080	0
53	20240604	192600	1877652790	14080	14080	14080	14080	0
54	20240604	192500	1877652790	14080	14080	14080	14080	0
55	20240604	192400	1877652790	14080	14080	14080	14080	0
56	20240604	192300	1877652790	14080	14080	14080	14080	0
57	20240604	192200	1877652790	14080	14080	14080	14080	0
58	20240604	192100	1877652790	14080	14080	14080	14080	0
59	20240604	192000	1877652790	14080	14080	14080	14080	0
60	20240604	191900	1877652790	14080	14080	14080	14080	0
61	20240604	191800	1877652790	14080	14080	14080	14080	0
62	20240604	191700	1877652790	14080	14080	14080	14080	726
63	20240604	191600	1877652790	14080	14080	14080	14080	0
64	20240604	191500	1877652790	14080	14080	14080	14080	0
65	20240604	191400	1877652790	14080	14080	14080	14080	0
66	20240604	191300	1877652790	14080	14080	14080	14080	0
67	20240604	191200	1877652790	14080	14080	14080	14080	0
68	20240604	191100	1877652790	14080	14080	14080	14080	0
69	20240604	191000	1877652790	14080	14080	14080	14080	0
70	20240604	190900	1877652790	14080	14080	14080	14080	0
71	20240604	190800	1877652790	14080	14080	14080	14080	0
72	20240604	190700	1877652790	14080	14080	14080	14080	0
73	20240604	190600	1877652790	14080	14080	14080	14080	0
74	20240604	190500	1877652790	14080	14080	14080	14080	0
75	20240604	190400	1877652790	14080	14080	14080	14080	0
76	20240604	190300	1877652790	14080	14080	14080	14080	0
77	20240604	190200	1877652790	14080	14080	14080	14080	0
78	20240604	190100	1877652790	14080	14080	14080	14080	0
79	20240604	190000	1877652790	14080	14080	14080	14080	0
80	20240604	185900	1877652790	14080	14080	14080	14080	0
81	20240604	185800	1877652790	14080	14080	14080	14080	0
82	20240604	185700	1877652790	14080	14080	14080	14080	0
83	20240604	185600	1877652790	14080	14080	14080	14080	0
84	20240604	185500	1877652790	14080	14080	14080	14080	0
85	20240604	185400	1877652790	14080	14080	14080	14080	0
86	20240604	185300	1877652790	14080	14080	14080	14080	0
87	20240604	185200	1877652790	14080	14080	14080	14080	0
88	20240604	185100	1877652790	14080	14080	14080	14080	0
89	20240604	185000	1877652790	14080	14080	14080	14080	0
90	20240604	184900	1877652790	14080	14080	14080	14080	0
91	20240604	184800	1877652790	14080	14080	14080	14080	0
92	20240604	184700	1877652790	14080	14080	14080	14080	726
93	20240604	184600	1877652790	14080	14080	14080	14080	0
94	20240604	184500	1877652790	14080	14080	14080	14080	0
95	20240604	184400	1877652790	14080	14080	14080	14080	0
96	20240604	184300	1877652790	14080	14080	14080	14080	0
97	20240604	184200	1877652790	14080	14080	14080	14080	0
98	20240604	184100	1877652790	14080	14080	14080	14080	0
99	20240604	184000	1877652790	14080	14080	14080	14080	0
100	20240604	183900	1877652790	14080	14080	14080	14080	0
101	20240604	183800	1877652790	14080	14080	14080	14080	0
102	20240604	183700	1877652790	14080	14080	14080	14080	0
103	20240604	183600	1877652790	14080	14080	14080	14080	0
104	20240604	183500	1877652790	14080	14080	14080	14080	0
105	20240604	183400	1877652790	14080	14080	14080	14080	0
106	20240604	183300	1877652790	14080	14080	14080	14080	0
107	20240604	183200	1877652790	14080	14080	14080	14080	0
108	20240604	183100	1877652790	14080	14080	14080	14080	0
109	20240604	183000	1877652790	14080	14080	14080	14080	0
110	20240604	182900	1877652790	14080	14080	14080	14080	0
111	20240604	182800	1877652790	14080	14080	14080	14080	0
112	20240604	182700	1877652790	14080	14080	14080	14080	0
113	20240604	182600	1877652790	14080	14080	14080	14080	0
114	20240604	182500	1877652790	14080	14080	14080	14080	0
115	20240604	182400	1877652790	14080	14080	14080	14080	0
116	20240604	182300	1877652790	14080	14080	14080	14080	0
117	20240604	182200	1877652790	14080	14080	14080	14080	0
118	20240604	182100	1877652790	14080	14080	14080	14080	0
119	20240604	182000	1877652790	14080	14080	14080	14080	0
120	20240604	181900	1877652790	14080	14080	14080	14080	0
121	20240604	181800	1877652790	14080	14080	14080	14080	0
122	20240604	181700	1877652790	14080	14080	14080	14080	726
123	20240604	181600	1877652790	14080	14080	14080	14080	0
124	20240604	181500	1877652790	14080	14080	14080	14080	0
125	20240604	181400	1877652790	14080	14080	14080	14080	0
126	20240604	181300	1877652790	14080	14080	14080	14080	0
127	20240604	181200	1877652790	14080	14080	14080	14080	0
128	20240604	181100	1877652790	14080	14080	14080	14080	0
129	20240604	181000	1877652790	14080	14080	14080	14080	0
130	20240604	180900	1877652790	14080	14080	14080	14080	0
131	20240604	180800	1877652790	14080	14080	14080	14080	0
132	20240604	180700	1877652790	14080	14080	14080	14080	0
133	20240604	180600	1877652790	14080	14080	14080	14080	0
134	20240604	180500	1877652790	14080	14080	14080	14080	0
135	20240604	180400	1877652790	14080	14080	14080	14080	0
136	20240604	180300	1877652790	14080	14080	14080	14080	0
137	20240604	180200	1877652790	14080	14080	14080	14080	0
138	20240604	180100	1877652790	14080	14080	14080	14080	0
139	20240604	180000	1877652790	14080	14080	14080	14080	0
140	20240604	175900	1877652790	14080	14080	14080	14080	0
141	20240604	175800	1877652790	14080	14080	14080	14080	0
142	20240604	175700	1877652790	14080	14080	14080	14080	0
143	20240604	175600	1877652790	14080	14080	14080	14080	0
144	20240604	175500	1877652790	14080	14080	14080	14080	0
145	20240604	175400	1877652790	14080	14080	14080	14080	0
146	20240604	175300	1877652790	14080	14080	14080	14080	0
147	20240604	175200	1877652790	14080	14080	14080	14080	0
148	20240604	175100	1877652790	14080	14080	14080	14080	0
149	20240604	175000	1877652790	14080	14080	14080	14080	0
150	20240604	174900	1877652790	14080	14080	14080	14080	0
151	20240604	174800	1877652790	14080	14080	14080	14080	0
152	20240604	174700	1877652790	14080	14080	14080	14080	726
153	20240604	174600	1877652790	14080	14080	14080	14080	0
154	20240604	174500	1877652790	14080	14080	14080	14080	0
155	20240604	174400	1877652790	14080	14080	14080	14080	0
156	20240604	174300	1877652790	14080	14080	14080	14080	0
157	20240604	174200	1877652790	14080	14080	14080	14080	0
158	20240604	174100	1877652790	14080	14080	14080	14080	0
159	20240604	174000	1877652790	14080	14080	14080	14080	0
160	20240604	173900	1877652790	14080	14080	14080	14080	0
161	20240604	173800	1877652790	14080	14080	14080	14080	0
162	20240604	173700	1877652790	14080	14080	14080	14080	0
163	20240604	173600	1877652790	14080	14080	14080	14080	0
164	20240604	173500	1877652790	14080	14080	14080	14080	0
165	20240604	173400	1877652790	14080	14080	14080	14080	0
166	20240604	173300	1877652790	14080	14080	14080	14080	0
167	20240604	173200	1877652790	14080	14080	14080	14080	0
168	20240604	173100	1877652790	14080	14080	14080	14080	0
169	20240604	173000	1877652790	14080	14080	14080	14080	0
170	20240604	172900	1877652790	14080	14080	14080	14080	0
171	20240604	172800	1877652790	14080	14080	14080	14080	0
172	20240604	172700	1877652790	14080	14080	14080	14080	0
173	20240604	172600	1877652790	14080	14080	14080	14080	0
174	20240604	172500	1877652790	14080	14080	14080	14080	0
175	20240604	172400	1877652790	14080	14080	14080	14080	0
176	20240604	172300	1877652790	14080	14080	14080	14080	0
177	20240604	172200	1877652790	14080	14080	14080	14080	0
178	20240604	172100	1877652790	14080	14080	14080	14080	0
179	20240604	172000	1877652790	14080	14080	14080	14080	0
180	20240604	171900	1877652790	14080	14080	14080	14080	0
181	20240604	171800	1877652790	14080	14080	14080	14080	0
182	20240604	171700	1877652790	14080	14080	14080	14080	726
183	20240604	171600	1877652790	14080	14080	14080	14080	0
184	20240604	171500	1877652790	14080	14080	14080	14080	0
185	20240604	171400	1877652790	14080	14080	14080	14080	0
186	20240604	171300	1877652790	14080	14080	14080	14080	0
187	20240604	171200	1877652790	14080	14080	14080	14080	0
188	20240604	171100	1877652790	14080	14080	14080	14080	0
189	20240604	171000	1877652790	14080	14080	14080	14080	0
190	20240604	170900	1877652790	14080	14080	14080	14080	0
191	20240604	170800	1877652790	14080	14080	14080	14080	0
192	20240604	170700	1877652790	14080	14080	14080	14080	0
193	20240604	170600	1877652790	14080	14080	14080	14080	0
194	20240604	170500	1877652790	14080	14080	14080	14080	0
195	20240604	170400	1877652790	14080	14080	14080	14080	0
196	20240604	170300	1877652790	14080	14080	14080	14080	0
197	20240604	170200	1877652790	14080	14080	14080	14080	0
198	20240604	170100	1877652790	14080	14080	14080	14080	0
199	20240604	170000	1877652790	14080	14080	14080	14080	0
200	20240604	165900	1877652790	14080	14080	14080	14080	0
201	20240604	165800	1877652790	14080	14080	14080	14080	0
202	20240604	165700	1877652790	14080	14080	14080	14080	0
203	20240604	165600	1877652790	14080	14080	14080	14080	0
204	20240604	165500	1877652790	14080	14080	14080	14080	0
205	20240604	165400	1877652790	14080	14080	14080	14080	0
206	20240604	165300	1877652790	14080	14080	14080	14080	0
207	20240604	165200	1877652790	14080	14080	14080	14080	0
208	20240604	165100	1877652790	14080	14080	14080	14080	0
209	20240604	165000	1877652790	14080	14080	14080	14080	0
210	20240604	164900	1877652790	14080	14080	14080	14080	0
211	20240604	164800	1877652790	14080	14080	14080	14080	0
212	20240604	164700	1877652790	14080	14080	14080	14080	726
213	20240604	164600	1877652790	14080	14080	14080	14080	0
214	20240604	164500	1877652790	14080	14080	14080	14080	0
215	20240604	164400	1877652790	14080	14080	14080	14080	0
216	20240604	164300	1877652790	14080	14080	14080	14080	0
217	20240604	164200	1877652790	14080	14080	14080	14080	0
218	20240604	164100	1877652790	14080	14080	14080	14080	0
219	20240604	164000	1877652790	14080	14080	14080	14080	0
220	20240604	163900	1877652790	14080	14080	14080	14080	0
221	20240604	163800	1877652790	14080	14080	14080	14080	0
222	20240604	163700	1877652790	14080	14080	14080	14080	0
223	20240604	163600	1877652790	14080	14080	14080	14080	0
224	20240604	163500	1877652790	14080	14080	14080	14080	0
225	20240604	163400	1877652790	14080	14080	14080	14080	0
226	20240604	163300	1877652790	14080	14080	14080	14080	0
227	20240604	163200	1877652790	14080	14080	14080	14080	0
228	20240604	163100	1877652790	14080	14080	14080	14080	0
229	20240604	163000	1877652790	14080	14080	14080	14080	0
230	20240604	162900	1877652790	14080	14080	14080	14080	0
231	20240604	162800	1877652790	14080	14080	14080	14080	0
232	20240604	162700	1877652790	14080	14080	14080	14080	0
233	20240604	162600	1877652790	14080	14080	14080	14080	0
234	20240604	162500	1877652790	14080	14080	14080	14080	0
235	20240604	162400	1877652790	14080	14080	14080	14080	0
236	20240604	162300	1877652790	14080	14080	14080	14080	0
237	20240604	162200	1877652790	14080	14080	14080	14080	0
238	20240604	162100	1877652790	14080	14080	14080	14080	0
239	20240604	162000	1877652790	14080	14080	14080	14080	0
240	20240604	161900	1877652790	14080	14080	14080	14080	0
241	20240604	161800	1877652790	14080	14080	14080	14080	0
242	20240604	161700	1877652790	14080	14080	14080	14080	726
243	20240604	161600	1877652790	14080	14080	14080	14080	0
244	20240604	161500	1877652790	14080	14080	14080	14080	0
245	20240604	161400	1877652790	14080	14080	14080	14080	0
246	20240604	161300	1877652790	14080	14080	14080	14080	0
247	20240604	161200	1877652790	14080	14080	14080	14080	0
248	20240604	161100	1877652790	14080	14080	14080	14080	0
249	20240604	161000	1877652790	14080	14080	14080	14080	0
250	20240604	160900	1877652790	14080	14080	14080	14080	0
251	20240604	160800	1877652790	14080	14080	14080	14080	0
252	20240604	160700	1877652790	14080	14080	14080	14080	0
253	20240604	160600	1877652790	14080	14080	14080	14080	0
254	20240604	160500	1877652790	14080	14080	14080	14080	0
255	20240604	160400	1877652790	14080	14080	14080	14080	0
256	20240604	160300	1877652790	14080	14080	14080	14080	0
257	20240604	160200	1877652790	14080	14080	14080	14080	0
258	20240604	160100	1877652790	14080	14080	14080	14080	0
259	20240604	160000	1877652790	14080	14080	14080	14080	0
260	20240604	155900	1877652790	14080	14080	14080	14080	0
261	20240604	155800	1877652790	14080	14080	14080	14080	0
262	20240604	155700	1877652790	14080	14080	14080	14080	0
263	20240604	155600	1877652790	14080	14080	14080	14080	0
264	20240604	155500	1877652790	14080	14080	14080	14080	0
265	20240604	155400	1877652790	14080	14080	14080	14080	0
266	20240604	155300	1877652790	14080	14080	14080	14080	0
267	20240604	155200	1877652790	14080	14080	14080	14080	0
268	20240604	155100	1877652790	14080	14080	14080	14080	0
269	20240604	155000	1877652790	14080	14080	14080	14080	0
270	20240604	154900	1877652790	14080	14080	14080	14080	0
271	20240604	154800	1877652790	14080	14080	14080	14080	0
272	20240604	154700	1877652790	14080	14080	14080	14080	726
273	20240604	154600	1877652790	14080	14080	14080	14080	0
274	20240604	154500	1877652790	14080	14080	14080	14080	0
275	20240604	154400	1877652790	14080	14080	14080	14080	0
276	20240604	154300	1877652790	14080	14080	14080	14080	0
277	20240604	154200	1877652790	14080	14080	14080	14080	0
278	20240604	154100	1877652790	14080	14080	14080	14080	0
279	20240604	154000	1877652790	14080	14080	14080	14080	0
280	20240604	153900	1877652790	14080	14080	14080	14080	0
281	20240604	153800	1877652790	14080	14080	14080	14080	0
282	20240604	153700	1877652790	14080	14080	14080	14080	0
283	20240604	153600	1877652790	14080	14080	14080	14080	0
284	20240604	153500	1877652790	14080	14080	14080	14080	0
285	20240604	153400	1877652790	14080	14080	14080	14080	0
286	20240604	153300	1877652790	14080	14080	14080	14080	0
287	20240604	153200	1877652790	14080	14080	14080	14080	0
288	20240604	153100	1877652790	14080	14080	14080	14080	0
289	20240604	153000	1877652790	14080	14080	14080	14080	726
290	20240604	152900	1867430710	14080	14080	14080	14080	0
291	20240604	152800	1867430710	14080	14080	14080	14080	0
292	20240604	152700	1867430710	14080	14080	14080	14080	0
293	20240604	152600	1867430710	14080	14080	14080	14080	0
294	20240604	152500	1867430710	14080	14080	14080	14080	0
295	20240604	152400	1867430710	14080	14080	14080	14080	0
296	20240604	152300	1867430710	14080	14080	14080	14080	0
297	20240604	152200	1867430710	14080	14080	14080	14080	0
298	20240604	152100	1867430710	14080	14080	14080	14080	0
299	20240604	152000	1867430710	14080	14080	14080	14080	0
300	20240604	151900	1867430710	14080	14050	14080	14050	104
301	20240604	151800	1865969450	14050	14030	14050	14030	132
302	20240604	151700	1864116470	14030	14030	14030	14030	383
303	20240604	151600	1858742980	14030	14030	14030	14020	35
304	20240604	151500	1858252260	14020	14030	14030	14020	5
305	20240604	151400	1858182120	14030	14020	14030	14020	284
306	20240604	151300	1854200400	14020	14020	14020	14020	151
307	20240604	151200	1852083380	14020	14020	14030	14020	284
308	20240604	151100	1848100700	14020	14020	14020	14020	0
309	20240604	151000	1848100700	14020	14020	14020	14020	10
310	20240604	150900	1847960500	14020	14020	14020	14020	142
311	20240604	150800	1845969660	14030	14030	14030	14030	365
312	20240604	150700	1840848710	14020	14020	14020	14020	96
313	20240604	150600	1839502790	14020	14010	14020	14010	247
314	20240604	150500	1836042290	14010	14020	14020	14010	841
315	20240604	150400	1824251480	14030	14020	14030	14020	6
316	20240604	150300	1824167320	14020	14020	14030	14020	32
317	20240604	150200	1823718670	14020	14050	14050	14020	333
318	20240604	150100	1819046970	14050	14060	14060	14030	489
319	20240604	150000	1812185250	14060	14060	14060	14060	312
320	20240604	145900	1807798530	14100	14100	14100	14100	1
321	20240604	145800	1807784430	14060	14060	14060	14060	12
322	20240604	145700	1807615710	14060	14060	14060	14060	10
323	20240604	145600	1807475110	14060	14050	14060	14040	501
324	20240604	145500	1800440580	14060	14060	14060	14060	30
325	20240604	145400	1800018780	14060	14060	14060	14060	103
326	20240604	145300	1798570600	14060	14060	14060	14060	1
327	20240604	145200	1798556540	14060	14050	14060	14040	317
328	20240604	145100	1794101740	14050	14050	14050	14050	25
329	20240604	145000	1793750490	14040	14040	14050	14040	293
330	20240604	144900	1789635770	14040	14050	14050	14040	46
331	20240604	144800	1788989910	14050	14070	14070	14050	529
332	20240604	144700	1781557080	14070	14070	14070	14070	2
333	20240604	144600	1781528940	14050	14050	14050	14050	43
334	20240604	144500	1780924790	14070	14080	14080	14070	7
335	20240604	144400	1780826290	14050	14070	14070	14050	1093
336	20240604	144300	1765468160	14080	14080	14080	14080	0
337	20240604	144200	1765468160	14080	14080	14080	14080	1
338	20240604	144100	1765454080	14100	14070	14100	14070	40
339	20240604	144000	1764891250	14060	14060	14060	14050	172
340	20240604	143900	1762473080	14060	14060	14060	14060	228
341	20240604	143800	1759267400	14060	14060	14060	14050	183
342	20240604	143700	1756694810	14050	14070	14070	14050	1366
343	20240604	143600	1737482070	14080	14100	14100	14080	3592
344	20240604	143500	1686868610	14110	14110	14110	14110	18
345	20240604	143400	1686614630	14110	14110	14110	14110	525
346	20240604	143300	1679206880	14110	14110	14110	14110	1
347	20240604	143200	1679192770	14120	14120	14120	14120	48
348	20240604	143100	1678515010	14120	14130	14130	14120	293
349	20240604	143000	1674377840	14130	14130	14130	14120	286
350	20240604	142900	1670336670	14160	14160	14160	14150	3128
351	20240604	142800	1626075120	14160	14160	14160	14160	4
352	20240604	142700	1626018480	14160	14170	14170	14160	102
353	20240604	142600	1624574130	14170	14170	14170	14170	5
354	20240604	142500	1624503280	14170	14170	14170	14150	550
355	20240604	142400	1616716040	14180	14170	14180	14170	206
356	20240604	142300	1613797010	14170	14170	14170	14170	259
357	20240604	142200	1610126980	14170	14170	14170	14170	0
358	20240604	142100	1610126980	14170	14170	14170	14170	208
359	20240604	142000	1607179620	14180	14180	14180	14170	191
360	20240604	141900	1604472740	14180	14170	14180	14170	12
361	20240604	141800	1604302590	14180	14180	14180	14180	1
362	20240604	141700	1604288410	14180	14180	14180	14180	0
363	20240604	141600	1604288410	14180	14180	14180	14170	16
364	20240604	141500	1604061550	14180	14170	14180	14170	262
365	20240604	141400	1600349000	14170	14170	14170	14170	70
366	20240604	141300	1599357100	14170	14170	14170	14170	0
367	20240604	141200	1599357100	14170	14170	14170	14170	141
368	20240604	141100	1597359130	14170	14180	14180	14170	33
369	20240604	141000	1596891500	14170	14180	14180	14170	150
370	20240604	140900	1594765500	14180	14190	14190	14180	483
371	20240604	140800	1587916550	14190	14190	14190	14190	100
372	20240604	140700	1586497550	14190	14190	14190	14190	101
373	20240604	140600	1585064360	14200	14190	14200	14190	210
374	20240604	140500	1582082390	14200	14200	14200	14200	0
375	20240604	140400	1582082390	14200	14200	14200	14190	169
376	20240604	140300	1579682790	14200	14200	14200	14200	52
377	20240604	140200	1578944390	14200	14200	14200	14200	2
378	20240604	140100	1578915990	14220	14220	14220	14210	1003
379	20240604	140000	1564658330	14220	14220	14220	14220	100
380	20240604	135900	1563236330	14220	14210	14220	14180	307
381	20240604	135800	1558881230	14210	14210	14210	14210	30
382	20240604	135700	1558454930	14210	14210	14210	14210	11
383	20240604	135600	1558298620	14220	14220	14220	14220	50
384	20240604	135500	1557587620	14220	14220	14220	14220	0
385	20240604	135400	1557587620	14220	14220	14220	14220	96
386	20240604	135300	1556222500	14220	14160	14220	14160	101
387	20240604	135200	1554786540	14220	14220	14220	14220	0
388	20240604	135100	1554786540	14220	14200	14220	14200	200
389	20240604	135000	1551945920	14150	14180	14180	14150	286
390	20240604	134900	1547893690	14190	14200	14200	14190	152
391	20240604	134800	1545736000	14200	14200	14200	14200	264
392	20240604	134700	1541987200	14240	14240	14240	14240	23
393	20240604	134600	1541659680	14240	14240	14240	14240	2
394	20240604	134500	1541631200	14240	14200	14240	14200	138
395	20240604	134400	1539671360	14240	14230	14240	14230	301
396	20240604	134300	1535385640	14230	14230	14230	14230	5
397	20240604	134200	1535314490	14240	14230	14240	14230	678
398	20240604	134100	1525666450	14240	14240	14240	14240	86
399	20240604	134000	1524441810	14250	14250	14250	14240	223
400	20240604	133900	1521264740	14260	14260	14260	14250	614
401	20240604	133800	1512514230	14250	14250	14260	14250	390
402	20240604	133700	1506956720	14250	14250	14250	14240	668
403	20240604	133600	1497442480	14250	14250	14250	14250	316
404	20240604	133500	1492939480	14250	14250	14250	14250	251
405	20240604	133400	1489362730	14250	14250	14250	14250	5
406	20240604	133300	1489291480	14260	14240	14260	14240	51
407	20240604	133200	1488565220	14240	14240	14260	14240	504
408	20240604	133100	1481383840	14250	14250	14260	14250	186
409	20240604	133000	1478733290	14250	14200	14250	14200	2322
410	20240604	132900	1445712240	14190	14190	14190	14190	63
411	20240604	132800	1444818270	14190	14190	14190	14190	3
412	20240604	132700	1444775700	14150	14150	14150	14150	0
413	20240604	132600	1444775700	14150	14200	14200	14150	660
414	20240604	132500	1435409350	14200	14200	14200	14200	7
415	20240604	132400	1435309950	14200	14210	14210	14200	131
416	20240604	132300	1433448750	14220	14160	14220	14160	2512
417	20240604	132200	1397796130	14160	14160	14160	14160	228
418	20240604	132100	1394567650	14150	14150	14150	14150	671
419	20240604	132000	1385073000	14150	14150	14150	14150	9
420	20240604	131900	1384945650	14150	14130	14150	14130	12
421	20240604	131800	1384775990	14130	14130	14130	14130	251
422	20240604	131700	1381229360	14110	14130	14130	14110	205
423	20240604	131600	1378335660	14130	14130	14130	14130	100
424	20240604	131500	1376922660	14100	14100	14100	14100	300
425	20240604	131400	1372692660	14100	14100	14100	14100	50
426	20240604	131300	1371987660	14100	14100	14100	14100	0
427	20240604	131200	1371987660	14100	14100	14100	14100	0
428	20240604	131100	1371987660	14100	14100	14100	14100	97
429	20240604	131000	1370619960	14100	14100	14100	14100	100
430	20240604	130900	1369209960	14100	14100	14100	14100	0
431	20240604	130800	1369209960	14100	14100	14100	14100	41
432	20240604	130700	1368631860	14100	14100	14100	14100	254
433	20240604	130600	1365050460	14100	14100	14100	14100	7
434	20240604	130500	1364951760	14100	14100	14100	14100	15
435	20240604	130400	1364740260	14100	14100	14100	14100	14
436	20240604	130300	1364542860	14100	14100	14100	14100	40
437	20240604	130200	1363978860	14120	14120	14120	14120	0
438	20240604	130100	1363978860	14120	14110	14120	14100	511
439	20240604	130000	1356772910	14120	14120	14120	14120	11
440	20240604	125900	1356617590	14120	14110	14120	14110	550
441	20240604	125800	1348854590	14120	14120	14120	14120	0
442	20240604	125700	1348854590	14120	14120	14120	14120	20
443	20240604	125600	1348572190	14120	14110	14120	14110	91
444	20240604	125500	1347288080	14120	14120	14120	14120	13
445	20240604	125400	1347104520	14120	14120	14120	14120	79
446	20240604	125300	1345989040	14120	14110	14120	14110	5
447	20240604	125200	1345918470	14130	14100	14130	14100	102
448	20240604	125100	1344480240	14100	14120	14130	14100	151
449	20240604	125000	1342349190	14130	14130	14130	14130	5
450	20240604	124900	1342278540	14120	14120	14120	14120	10
451	20240604	124800	1342137340	14120	14120	14120	14120	50
452	20240604	124700	1341431340	14130	14120	14130	14120	72
453	20240604	124600	1340414580	14120	14120	14120	14120	210
454	20240604	124500	1337449380	14120	14120	14120	14120	9
455	20240604	124400	1337322300	14120	14120	14120	14090	554
456	20240604	124300	1329510360	14110	14110	14110	14110	22
457	20240604	124200	1329199940	14110	14110	14110	14110	30
458	20240604	124100	1328776640	14100	14100	14100	14100	0
459	20240604	124000	1328776640	14100	14100	14100	14100	30
460	20240604	123900	1328353640	14100	14100	14120	14100	96
461	20240604	123800	1326999040	14100	14100	14100	14100	16
462	20240604	123700	1326773440	14090	14100	14100	14090	137
463	20240604	123600	1324842340	14100	14120	14120	14100	2878
464	20240604	123500	1284218720	14120	14120	14120	14120	11
465	20240604	123400	1284063400	14120	14120	14120	14120	308
466	20240604	123300	1279714440	14120	14120	14120	14120	4
467	20240604	123200	1279657960	14110	14110	14110	14110	12
468	20240604	123100	1279488640	14130	14130	14130	14130	1
469	20240604	123000	1279474510	14130	14130	14130	14130	73
470	20240604	122900	1278443020	14130	14130	14130	14130	0
471	20240604	122800	1278443020	14130	14130	14130	14130	0
472	20240604	122700	1278443020	14130	14130	14130	14130	1428
473	20240604	122600	1258265380	14150	14150	14150	14150	46
474	20240604	122500	1257614480	14130	14130	14130	14130	0
475	20240604	122400	1257614480	14130	14150	14150	14130	110
476	20240604	122300	1256058790	14150	14140	14150	14140	338
477	20240604	122200	1251277850	14150	14150	14150	14150	1
478	20240604	122100	1251263700	14140	14140	14140	14140	626
479	20240604	122000	1242412060	14140	14140	14140	14140	525
480	20240604	121900	1234988560	14140	14150	14150	14140	66
481	20240604	121800	1234055230	14150	14150	14150	14150	144
482	20240604	121700	1232017630	14150	14150	14150	14150	12
483	20240604	121600	1231847830	14150	14150	14150	14140	58
484	20240604	121500	1231027200	14140	14140	14140	14140	0
485	20240604	121400	1231027200	14140	14140	14150	14140	85
486	20240604	121300	1229825260	14140	14140	14140	14140	0
487	20240604	121200	1229825260	14140	14150	14150	14140	1108
488	20240604	121100	1214157060	14150	14140	14150	14140	376
489	20240604	121000	1208836710	14150	14170	14170	14150	185
490	20240604	120900	1206218760	14180	14180	14180	14180	0
491	20240604	120800	1206218760	14180	14180	14180	14180	44
492	20240604	120700	1205594840	14170	14170	14170	14170	86
493	20240604	120600	1204376220	14170	14170	14170	14170	0
494	20240604	120500	1204376220	14170	14170	14170	14170	6
495	20240604	120400	1204291200	14170	14170	14170	14170	50
496	20240604	120300	1203582700	14170	14170	14170	14170	5
497	20240604	120200	1203511850	14140	14140	14140	14140	15
498	20240604	120100	1203299750	14140	14150	14150	14140	52
499	20240604	120000	1202564460	14140	14140	14140	14140	0
500	20240604	115900	1202564460	14140	14140	14140	14140	224
501	20240604	115800	1199397100	14140	14150	14150	14140	100
502	20240604	115700	1197982430	14150	14150	14150	14150	4
503	20240604	115600	1197925830	14150	14170	14170	14150	30
504	20240604	115500	1197501290	14170	14170	14170	14170	0
505	20240604	115400	1197501290	14170	14170	14170	14140	750
506	20240604	115300	1186882430	14170	14170	14170	14170	2
507	20240604	115200	1186854090	14170	14180	14180	14170	30
508	20240604	115100	1186428970	14180	14170	14180	14170	2
509	20240604	115000	1186400620	14170	14170	14170	14170	10
510	20240604	114900	1186258920	14170	14170	14170	14170	10
511	20240604	114800	1186117220	14160	14180	14180	14160	137
512	20240604	114700	1184177170	14160	14160	14160	14160	0
513	20240604	114600	1184177170	14160	14160	14160	14160	129
514	20240604	114500	1182350530	14190	14160	14190	14160	43
515	20240604	114400	1181741470	14160	14190	14190	14160	188
516	20240604	114300	1179077990	14190	14190	14190	14190	13
517	20240604	114200	1178893520	14190	14180	14190	14180	439
518	20240604	114100	1172666110	14190	14190	14190	14180	78
519	20240604	114000	1171559810	14190	14190	14200	14190	560
520	20240604	113900	1163608410	14200	14190	14200	14190	500
521	20240604	113800	1156512800	14190	14180	14190	14180	43
522	20240604	113700	1155902960	14180	14180	14180	14180	52
523	20240604	113600	1155165600	14180	14160	14180	14160	725
524	20240604	113500	1144891770	14150	14150	14150	14150	136
525	20240604	113400	1142967370	14150	14150	14150	14150	100
526	20240604	113300	1141552370	14150	14150	14150	14150	0
527	20240604	113200	1141552370	14150	14150	14150	14150	680
528	20240604	113100	1131930370	14150	14130	14150	14130	110
529	20240604	113000	1130374320	14130	14090	14130	14090	388
530	20240604	112900	1124907240	14080	14090	14090	14080	1008
531	20240604	112800	1110704610	14100	14090	14100	14090	26
532	20240604	112700	1110338160	14090	14100	14100	14090	46
533	20240604	112600	1109689920	14100	14120	14120	14100	11
534	20240604	112500	1109534720	14090	14100	14100	14090	100
535	20240604	112400	1108125200	14100	14110	14110	14100	139
536	20240604	112300	1106164800	14110	14110	14110	14110	53
537	20240604	112200	1105416970	14110	14120	14120	14110	203
538	20240604	112100	1102552620	14120	14120	14120	14120	52
539	20240604	112000	1101818380	14130	14130	14130	14130	0
540	20240604	111900	1101818380	14130	14130	14130	14130	171
541	20240604	111800	1099402150	14150	14140	14150	14140	120
542	20240604	111700	1097705320	14130	14130	14130	14130	73
543	20240604	111600	1096673830	14130	14090	14130	14090	103
544	20240604	111500	1095222480	14090	14100	14100	14090	644
545	20240604	111400	1086142370	14100	14110	14160	14100	1061
546	20240604	111300	1071176820	14110	14150	14150	14110	1000
547	20240604	111200	1057055180	14160	14140	14160	14140	53
548	20240604	111100	1056305720	14140	14140	14140	14130	245
549	20240604	111000	1052842740	14140	14140	14140	14140	69
550	20240604	110900	1051867080	14140	14140	14140	14140	0
551	20240604	110800	1051867080	14140	14140	14140	14140	40
552	20240604	110700	1051301480	14140	14150	14150	14140	432
553	20240604	110600	1045191710	14160	14150	14160	14150	68
554	20240604	110500	1044229430	14160	14150	14160	14150	183
555	20240604	110400	1041638760	14160	14140	14160	14140	136
556	20240604	110300	1039715280	14160	14160	14160	14160	91
557	20240604	110200	1038426720	14160	14160	14160	14160	151
558	20240604	110100	1036288560	14160	14150	14160	14150	302
559	20240604	110000	1032014210	14150	14160	14160	14150	198
560	20240604	105900	1029210710	14160	14160	14160	14160	323
561	20240604	105800	1024637030	14160	14170	14170	14160	141
562	20240604	105700	1022640380	14170	14180	14180	14170	91
563	20240604	105600	1021350740	14180	14180	14180	14180	5
564	20240604	105500	1021279840	14170	14190	14190	14170	112
565	20240604	105400	1019692420	14190	14170	14190	14170	1124
566	20240604	105300	1003742900	14190	14180	14190	14180	90
567	20240604	105200	1002466330	14190	14180	14190	14160	407
568	20240604	105100	996696690	14190	14190	14190	14190	0
569	20240604	105000	996696690	14190	14190	14190	14190	99
570	20240604	104900	995291880	14200	14200	14200	14190	4
571	20240604	104800	995235100	14190	14200	14200	14190	72
572	20240604	104700	994212900	14200	14200	14200	14200	12
573	20240604	104600	994042500	14200	14200	14200	14190	140
574	20240604	104500	992055820	14200	14180	14200	14180	470
575	20240604	104400	985387580	14180	14170	14180	14170	37
576	20240604	104300	984863210	14170	14170	14170	14170	22
577	20240604	104200	984551470	14140	14150	14150	14140	208
578	20240604	104100	981609380	14170	14200	14200	14170	35
579	20240604	104000	981113040	14200	14180	14200	14170	110
580	20240604	103900	979554140	14180	14200	14200	14180	318
581	20240604	103800	975043280	14200	14200	14200	14200	334
582	20240604	103700	970300480	14170	14200	14200	14160	928
583	20240604	103600	957156990	14200	14200	14200	14160	439
584	20240604	103500	950935860	14200	14200	14200	14200	2
585	20240604	103400	950907460	14170	14200	14200	14170	257
586	20240604	103300	947262770	14200	14190	14210	14190	495
587	20240604	103200	940233750	14190	14210	14220	14190	333
588	20240604	103100	935503820	14210	14210	14210	14200	169
589	20240604	103000	933102440	14210	14160	14210	14160	1280
590	20240604	102900	914928500	14190	14200	14200	14150	425
591	20240604	102800	908894250	14200	14200	14200	14200	1421
592	20240604	102700	888716050	14190	14150	14190	14140	325
593	20240604	102600	884108570	14190	14110	14200	14110	9669
594	20240604	102500	747122190	14110	14120	14120	14110	105
595	20240604	102400	745640000	14120	14100	14120	14100	1987
596	20240604	102300	717602960	14100	14100	14100	14090	165
597	20240604	102200	715276700	14100	14100	14100	14100	79
598	20240604	102100	714162800	14100	14110	14110	14100	333
599	20240604	102000	709464180	14110	14110	14110	14110	626
600	20240604	101900	700631320	14110	14110	14110	14110	1
601	20240604	101800	700617210	14110	14080	14110	14080	117
602	20240604	101700	698969760	14070	14070	14070	14070	101
603	20240604	101600	697548690	14080	14100	14100	14080	120
604	20240604	101500	695858930	14110	14110	14110	14080	1083
605	20240604	101400	680593160	14110	14140	14140	14100	902
606	20240604	101300	667867290	14110	14110	14110	14110	7
607	20240604	101200	667768520	14110	14140	14140	14110	1542
608	20240604	101100	645995410	14150	14150	14150	14150	42
609	20240604	101000	645401110	14150	14140	14150	14140	307
610	20240604	100900	641060060	14150	14150	14150	14150	100
611	20240604	100800	639645060	14140	14150	14150	14140	66
612	20240604	100700	638711470	14150	14140	14150	14140	53
613	20240604	100600	637962020	14150	14150	14150	14150	19
614	20240604	100500	637693170	14150	14150	14160	14150	213
615	20240604	100400	634679210	14160	14130	14160	14130	1972
616	20240604	100300	606780650	14120	14120	14120	14110	93
617	20240604	100200	605467530	14110	14120	14120	14100	293
618	20240604	100100	601335130	14120	14120	14120	14110	318
619	20240604	100000	596846080	14120	14120	14120	14120	0
620	20240604	095900	596846080	14120	14120	14120	14110	162
621	20240604	095800	594560070	14110	14140	14140	14110	14
622	20240604	095700	594362440	14120	14140	14150	14120	374
623	20240604	095600	589077980	14140	14150	14150	14140	640
624	20240604	095500	580026570	14160	14160	14160	14150	477
625	20240604	095400	573276250	14150	14150	14160	14150	393
626	20240604	095300	567713860	14150	14120	14150	14120	202
627	20240604	095200	564855790	14150	14150	14150	14150	11
628	20240604	095100	564700140	14160	14170	14170	14160	364
629	20240604	095000	559544850	14170	14160	14170	14160	398
630	20240604	094900	553905980	14100	14090	14160	14090	5502
631	20240604	094800	476130880	14090	14090	14090	14090	0
632	20240604	094700	476130880	14090	14110	14110	14090	114
633	20240604	094600	474523620	14120	14120	14120	14120	7
634	20240604	094500	474424780	14100	14100	14120	14100	1237
635	20240604	094400	456974690	14100	14100	14100	14100	1
636	20240604	094300	456960590	14100	14100	14100	14100	0
637	20240604	094200	456960590	14100	14100	14100	14100	3
638	20240604	094100	456918290	14100	14100	14100	14100	54
639	20240604	094000	456156890	14070	14080	14090	14070	680
640	20240604	093900	446587320	14070	14100	14100	14070	20
641	20240604	093800	446305620	14100	14100	14100	14100	120
642	20240604	093700	444613620	14100	14060	14100	14060	111
643	20240604	093600	443052920	14060	14060	14060	14060	600
644	20240604	093500	434616920	14060	14050	14060	14050	211
645	20240604	093400	431651820	14050	14050	14050	14030	73
646	20240604	093300	430626560	14030	14060	14060	14030	364
647	20240604	093200	425518350	14060	14060	14070	14060	275
648	20240604	093100	421651500	14060	14060	14060	14060	7
649	20240604	093000	421553080	14060	14100	14100	14060	49
650	20240604	092900	420864100	14120	14080	14120	14070	404
651	20240604	092800	415165800	14130	14130	14130	14080	564
652	20240604	092700	407205420	14130	14130	14130	14100	246
653	20240604	092600	403731870	14130	14140	14140	14130	1306
654	20240604	092500	385274860	14140	14080	14140	14080	1453
655	20240604	092400	364772020	14070	14040	14070	14040	1338
656	20240604	092300	345978120	14020	14030	14060	14020	261
657	20240604	092200	342314190	14020	14000	14020	13990	1166
658	20240604	092100	325989310	14000	14010	14010	14000	3060
659	20240604	092000	283140960	14020	14010	14020	14010	319
660	20240604	091900	278671260	14010	14010	14010	14010	672
661	20240604	091800	269256540	14010	14000	14010	14000	130
662	20240604	091700	267435940	13990	14000	14000	13990	664
663	20240604	091600	258140010	14000	14020	14070	14000	893
664	20240604	091500	245626280	14070	14030	14070	14010	442
665	20240604	091400	239431830	14080	14040	14080	14040	299
666	20240604	091300	235224670	14060	14080	14090	14040	941
667	20240604	091200	222000610	14090	14130	14130	14090	385
668	20240604	091100	216572950	14130	14090	14140	14090	57
669	20240604	091000	215767820	14140	14150	14150	14140	790
670	20240604	090900	204594770	14160	14100	14160	14100	1386
671	20240604	090800	185005590	14080	14050	14090	14050	1417
672	20240604	090700	165071760	14050	13960	14050	13960	726
673	20240604	090600	154904540	13960	13960	13960	13960	1029
674	20240604	090500	140539700	13960	14000	14000	13960	1042
675	20240604	090400	125969930	14000	14000	14010	14000	1970
676	20240604	090300	98389910	14000	14030	14030	14000	306
677	20240604	090200	94103400	14040	14010	14040	13990	212
678	20240604	090100	91134580	14000	14040	14050	14000	5460
679	20240604	090000	14575620	14040	14040	14050	14040	1038