KissMeData/006740/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184900	500197845	1694	1694	1694	1694	1821
3	20240604	184800	500197845	1694	1694	1694	1694	0
4	20240604	184700	500197845	1694	1694	1694	1694	0
5	20240604	184600	500197845	1694	1694	1694	1694	0
6	20240604	184500	500197845	1694	1694	1694	1694	0
7	20240604	184400	500197845	1694	1694	1694	1694	0
8	20240604	184300	500197845	1694	1694	1694	1694	0
9	20240604	184200	500197845	1694	1694	1694	1694	0
10	20240604	184100	500197845	1694	1694	1694	1694	0
11	20240604	184000	500197845	1694	1694	1694	1694	0
12	20240604	183900	500197845	1694	1694	1694	1694	0
13	20240604	183800	500197845	1694	1694	1694	1694	0
14	20240604	183700	500197845	1694	1694	1694	1694	0
15	20240604	183600	500197845	1694	1694	1694	1694	0
16	20240604	183500	500197845	1694	1694	1694	1694	0
17	20240604	183400	500197845	1694	1694	1694	1694	0
18	20240604	183300	500197845	1694	1694	1694	1694	0
19	20240604	183200	500197845	1694	1694	1694	1694	0
20	20240604	183100	500197845	1694	1694	1694	1694	0
21	20240604	183000	500197845	1694	1694	1694	1694	0
22	20240604	182900	500197845	1694	1694	1694	1694	0
23	20240604	182800	500197845	1694	1694	1694	1694	0
24	20240604	182700	500197845	1694	1694	1694	1694	0
25	20240604	182600	500197845	1694	1694	1694	1694	0
26	20240604	182500	500197845	1694	1694	1694	1694	0
27	20240604	182400	500197845	1694	1694	1694	1694	0
28	20240604	182300	500197845	1694	1694	1694	1694	0
29	20240604	182200	500197845	1694	1694	1694	1694	0
30	20240604	182100	500197845	1694	1694	1694	1694	0
31	20240604	182000	500197845	1694	1694	1694	1694	0
32	20240604	181900	500197845	1694	1694	1694	1694	1821
33	20240604	181800	500197845	1694	1694	1694	1694	0
34	20240604	181700	500197845	1694	1694	1694	1694	0
35	20240604	181600	500197845	1694	1694	1694	1694	0
36	20240604	181500	500197845	1694	1694	1694	1694	0
37	20240604	181400	500197845	1694	1694	1694	1694	0
38	20240604	181300	500197845	1694	1694	1694	1694	0
39	20240604	181200	500197845	1694	1694	1694	1694	0
40	20240604	181100	500197845	1694	1694	1694	1694	0
41	20240604	181000	500197845	1694	1694	1694	1694	0
42	20240604	180900	500197845	1694	1694	1694	1694	0
43	20240604	180800	500197845	1694	1694	1694	1694	0
44	20240604	180700	500197845	1694	1694	1694	1694	0
45	20240604	180600	500197845	1694	1694	1694	1694	0
46	20240604	180500	500197845	1694	1694	1694	1694	0
47	20240604	180400	500197845	1694	1694	1694	1694	0
48	20240604	180300	500197845	1694	1694	1694	1694	0
49	20240604	180200	500197845	1694	1694	1694	1694	0
50	20240604	180100	500197845	1694	1694	1694	1694	0
51	20240604	180000	500197845	1694	1694	1694	1694	0
52	20240604	175900	500197845	1694	1694	1694	1694	0
53	20240604	175800	500197845	1694	1694	1694	1694	0
54	20240604	175700	500197845	1694	1694	1694	1694	0
55	20240604	175600	500197845	1694	1694	1694	1694	0
56	20240604	175500	500197845	1694	1694	1694	1694	0
57	20240604	175400	500197845	1694	1694	1694	1694	0
58	20240604	175300	500197845	1694	1694	1694	1694	0
59	20240604	175200	500197845	1694	1694	1694	1694	0
60	20240604	175100	500197845	1694	1694	1694	1694	0
61	20240604	175000	500197845	1694	1694	1694	1694	0
62	20240604	174900	500197845	1694	1694	1694	1694	1821
63	20240604	174800	500197845	1694	1694	1694	1694	0
64	20240604	174700	500197845	1694	1694	1694	1694	0
65	20240604	174600	500197845	1694	1694	1694	1694	0
66	20240604	174500	500197845	1694	1694	1694	1694	0
67	20240604	174400	500197845	1694	1694	1694	1694	0
68	20240604	174300	500197845	1694	1694	1694	1694	0
69	20240604	174200	500197845	1694	1694	1694	1694	0
70	20240604	174100	500197845	1694	1694	1694	1694	0
71	20240604	174000	500197845	1694	1694	1694	1694	0
72	20240604	173900	500197845	1694	1694	1694	1694	0
73	20240604	173800	500197845	1694	1694	1694	1694	0
74	20240604	173700	500197845	1694	1694	1694	1694	0
75	20240604	173600	500197845	1694	1694	1694	1694	0
76	20240604	173500	500197845	1694	1694	1694	1694	0
77	20240604	173400	500197845	1694	1694	1694	1694	0
78	20240604	173300	500197845	1694	1694	1694	1694	0
79	20240604	173200	500197845	1694	1694	1694	1694	0
80	20240604	173100	500197845	1694	1694	1694	1694	0
81	20240604	173000	500197845	1694	1694	1694	1694	0
82	20240604	172900	500197845	1694	1694	1694	1694	0
83	20240604	172800	500197845	1694	1694	1694	1694	0
84	20240604	172700	500197845	1694	1694	1694	1694	0
85	20240604	172600	500197845	1694	1694	1694	1694	0
86	20240604	172500	500197845	1694	1694	1694	1694	0
87	20240604	172400	500197845	1694	1694	1694	1694	0
88	20240604	172300	500197845	1694	1694	1694	1694	0
89	20240604	172200	500197845	1694	1694	1694	1694	0
90	20240604	172100	500197845	1694	1694	1694	1694	0
91	20240604	172000	500197845	1694	1694	1694	1694	0
92	20240604	171900	500197845	1694	1694	1694	1694	1821
93	20240604	171800	500197845	1694	1694	1694	1694	0
94	20240604	171700	500197845	1694	1694	1694	1694	0
95	20240604	171600	500197845	1694	1694	1694	1694	0
96	20240604	171500	500197845	1694	1694	1694	1694	0
97	20240604	171400	500197845	1694	1694	1694	1694	0
98	20240604	171300	500197845	1694	1694	1694	1694	0
99	20240604	171200	500197845	1694	1694	1694	1694	0
100	20240604	171100	500197845	1694	1694	1694	1694	0
101	20240604	171000	500197845	1694	1694	1694	1694	0
102	20240604	170900	500197845	1694	1694	1694	1694	0
103	20240604	170800	500197845	1694	1694	1694	1694	0
104	20240604	170700	500197845	1694	1694	1694	1694	0
105	20240604	170600	500197845	1694	1694	1694	1694	0
106	20240604	170500	500197845	1694	1694	1694	1694	0
107	20240604	170400	500197845	1694	1694	1694	1694	0
108	20240604	170300	500197845	1694	1694	1694	1694	0
109	20240604	170200	500197845	1694	1694	1694	1694	0
110	20240604	170100	500197845	1694	1694	1694	1694	0
111	20240604	170000	500197845	1694	1694	1694	1694	0
112	20240604	165900	500197845	1694	1694	1694	1694	0
113	20240604	165800	500197845	1694	1694	1694	1694	0
114	20240604	165700	500197845	1694	1694	1694	1694	0
115	20240604	165600	500197845	1694	1694	1694	1694	0
116	20240604	165500	500197845	1694	1694	1694	1694	0
117	20240604	165400	500197845	1694	1694	1694	1694	0
118	20240604	165300	500197845	1694	1694	1694	1694	0
119	20240604	165200	500197845	1694	1694	1694	1694	0
120	20240604	165100	500197845	1694	1694	1694	1694	0
121	20240604	165000	500197845	1694	1694	1694	1694	0
122	20240604	164900	500197845	1694	1694	1694	1694	1821
123	20240604	164800	500197845	1694	1694	1694	1694	0
124	20240604	164700	500197845	1694	1694	1694	1694	0
125	20240604	164600	500197845	1694	1694	1694	1694	0
126	20240604	164500	500197845	1694	1694	1694	1694	0
127	20240604	164400	500197845	1694	1694	1694	1694	0
128	20240604	164300	500197845	1694	1694	1694	1694	0
129	20240604	164200	500197845	1694	1694	1694	1694	0
130	20240604	164100	500197845	1694	1694	1694	1694	0
131	20240604	164000	500197845	1694	1694	1694	1694	0
132	20240604	163900	500197845	1694	1694	1694	1694	0
133	20240604	163800	500197845	1694	1694	1694	1694	0
134	20240604	163700	500197845	1694	1694	1694	1694	0
135	20240604	163600	500197845	1694	1694	1694	1694	0
136	20240604	163500	500197845	1694	1694	1694	1694	0
137	20240604	163400	500197845	1694	1694	1694	1694	0
138	20240604	163300	500197845	1694	1694	1694	1694	0
139	20240604	163200	500197845	1694	1694	1694	1694	0
140	20240604	163100	500197845	1694	1694	1694	1694	0
141	20240604	163000	500197845	1694	1694	1694	1694	0
142	20240604	162900	500197845	1694	1694	1694	1694	0
143	20240604	162800	500197845	1694	1694	1694	1694	0
144	20240604	162700	500197845	1694	1694	1694	1694	0
145	20240604	162600	500197845	1694	1694	1694	1694	0
146	20240604	162500	500197845	1694	1694	1694	1694	0
147	20240604	162400	500197845	1694	1694	1694	1694	0
148	20240604	162300	500197845	1694	1694	1694	1694	0
149	20240604	162200	500197845	1694	1694	1694	1694	0
150	20240604	162100	500197845	1694	1694	1694	1694	0
151	20240604	162000	500197845	1694	1694	1694	1694	0
152	20240604	161900	500197845	1694	1694	1694	1694	1821
153	20240604	161800	500197845	1694	1694	1694	1694	0
154	20240604	161700	500197845	1694	1694	1694	1694	0
155	20240604	161600	500197845	1694	1694	1694	1694	0
156	20240604	161500	500197845	1694	1694	1694	1694	0
157	20240604	161400	500197845	1694	1694	1694	1694	0
158	20240604	161300	500197845	1694	1694	1694	1694	0
159	20240604	161200	500197845	1694	1694	1694	1694	0
160	20240604	161100	500197845	1694	1694	1694	1694	0
161	20240604	161000	500197845	1694	1694	1694	1694	0
162	20240604	160900	500197845	1694	1694	1694	1694	0
163	20240604	160800	500197845	1694	1694	1694	1694	0
164	20240604	160700	500197845	1694	1694	1694	1694	0
165	20240604	160600	500197845	1694	1694	1694	1694	0
166	20240604	160500	500197845	1694	1694	1694	1694	0
167	20240604	160400	500197845	1694	1694	1694	1694	0
168	20240604	160300	500197845	1694	1694	1694	1694	0
169	20240604	160200	500197845	1694	1694	1694	1694	0
170	20240604	160100	500197845	1694	1694	1694	1694	0
171	20240604	160000	500197845	1694	1694	1694	1694	0
172	20240604	155900	500197845	1694	1694	1694	1694	0
173	20240604	155800	500197845	1694	1694	1694	1694	0
174	20240604	155700	500197845	1694	1694	1694	1694	0
175	20240604	155600	500197845	1694	1694	1694	1694	0
176	20240604	155500	500197845	1694	1694	1694	1694	0
177	20240604	155400	500197845	1694	1694	1694	1694	0
178	20240604	155300	500197845	1694	1694	1694	1694	0
179	20240604	155200	500197845	1694	1694	1694	1694	0
180	20240604	155100	500197845	1694	1694	1694	1694	0
181	20240604	155000	500197845	1694	1694	1694	1694	0
182	20240604	154900	500197845	1694	1694	1694	1694	1821
183	20240604	154800	500197845	1694	1694	1694	1694	0
184	20240604	154700	500197845	1694	1694	1694	1694	0
185	20240604	154600	500197845	1694	1694	1694	1694	0
186	20240604	154500	500197845	1694	1694	1694	1694	0
187	20240604	154400	500197845	1694	1694	1694	1694	0
188	20240604	154300	500197845	1694	1694	1694	1694	0
189	20240604	154200	500197845	1694	1694	1694	1694	0
190	20240604	154100	500197845	1694	1694	1694	1694	0
191	20240604	154000	500197845	1694	1694	1694	1694	0
192	20240604	153900	500197845	1694	1694	1694	1694	0
193	20240604	153800	500197845	1694	1694	1694	1694	0
194	20240604	153700	500197845	1694	1694	1694	1694	0
195	20240604	153600	500197845	1694	1694	1694	1694	0
196	20240604	153500	500197845	1694	1694	1694	1694	0
197	20240604	153400	500197845	1694	1694	1694	1694	0
198	20240604	153300	500197845	1694	1694	1694	1694	0
199	20240604	153200	500197845	1694	1694	1694	1694	0
200	20240604	153100	500197845	1694	1694	1694	1694	0
201	20240604	153000	500197845	1694	1694	1694	1694	1821
202	20240604	152900	497113071	1693	1693	1693	1693	0
203	20240604	152800	497113071	1693	1693	1693	1693	0
204	20240604	152700	497113071	1693	1693	1693	1693	0
205	20240604	152600	497113071	1693	1693	1693	1693	0
206	20240604	152500	497113071	1693	1693	1693	1693	0
207	20240604	152400	497113071	1693	1693	1693	1693	0
208	20240604	152300	497113071	1693	1693	1693	1693	0
209	20240604	152200	497113071	1693	1693	1693	1693	0
210	20240604	152100	497113071	1693	1693	1693	1693	0
211	20240604	152000	497113071	1693	1693	1693	1693	0
212	20240604	151900	497113071	1693	1693	1694	1692	1371
213	20240604	151800	494791974	1692	1693	1694	1692	1289
214	20240604	151700	492609830	1693	1694	1694	1692	598
215	20240604	151600	491597919	1694	1694	1694	1694	2
216	20240604	151500	491594531	1692	1694	1694	1692	69
217	20240604	151400	491477655	1694	1694	1694	1694	0
218	20240604	151300	491477655	1694	1694	1694	1694	100
219	20240604	151200	491308255	1694	1693	1694	1692	754
220	20240604	151100	490031742	1692	1692	1693	1691	221
221	20240604	151000	489657807	1693	1692	1693	1692	281
222	20240604	150900	489182301	1693	1693	1693	1691	3071
223	20240604	150800	483987678	1693	1693	1693	1693	400
224	20240604	150700	483310478	1693	1693	1693	1693	377
225	20240604	150600	482672217	1693	1693	1693	1693	117
226	20240604	150500	482474136	1693	1693	1693	1693	50
227	20240604	150400	482389486	1692	1692	1693	1692	1521
228	20240604	150300	479815943	1693	1694	1694	1693	189
229	20240604	150200	479495923	1693	1693	1693	1693	7
230	20240604	150100	479484072	1693	1693	1693	1693	67
231	20240604	150000	479370641	1694	1694	1694	1694	43
232	20240604	145900	479297799	1693	1693	1693	1693	0
233	20240604	145800	479297799	1693	1693	1693	1693	0
234	20240604	145700	479297799	1693	1693	1693	1693	928
235	20240604	145600	477726695	1693	1693	1693	1693	5
236	20240604	145500	477718230	1693	1693	1693	1693	54
237	20240604	145400	477626808	1693	1693	1693	1693	83
238	20240604	145300	477486289	1693	1693	1693	1693	286
239	20240604	145200	477002091	1693	1694	1694	1693	1005
240	20240604	145100	475299624	1693	1692	1693	1692	2097
241	20240604	145000	471749724	1692	1693	1693	1692	1468
242	20240604	144900	469265808	1694	1694	1694	1694	0
243	20240604	144800	469265808	1694	1694	1694	1694	0
244	20240604	144700	469265808	1694	1694	1694	1692	3
245	20240604	144600	469260728	1693	1694	1694	1693	406
246	20240604	144500	468573369	1693	1693	1693	1693	1612
247	20240604	144400	465844253	1693	1693	1693	1693	116
248	20240604	144300	465647865	1692	1693	1693	1692	201
249	20240604	144200	465307672	1693	1692	1693	1692	1889
250	20240604	144100	462109993	1692	1692	1692	1691	278
251	20240604	144000	461639792	1692	1692	1692	1692	2023
252	20240604	143900	458216876	1693	1693	1693	1693	37
253	20240604	143800	458154235	1693	1693	1693	1692	269
254	20240604	143700	457699026	1692	1692	1692	1692	617
255	20240604	143600	456655062	1693	1693	1693	1693	0
256	20240604	143500	456655062	1693	1693	1693	1693	1
257	20240604	143400	456653369	1692	1693	1693	1692	903
258	20240604	143300	455125390	1693	1693	1693	1693	6
259	20240604	143200	455115232	1693	1692	1693	1692	1130
260	20240604	143100	453203271	1692	1692	1692	1692	3100
261	20240604	143000	447958071	1693	1693	1693	1693	31
262	20240604	142900	447905588	1693	1693	1693	1692	1410
263	20240604	142800	445519558	1694	1694	1694	1694	20
264	20240604	142700	445485678	1693	1693	1693	1693	107
265	20240604	142600	445304527	1693	1693	1693	1693	2840
266	20240604	142500	440496407	1693	1693	1693	1693	0
267	20240604	142400	440496407	1693	1693	1693	1693	1887
268	20240604	142300	437301716	1693	1693	1693	1693	1362
269	20240604	142200	434995850	1694	1693	1694	1693	2460
270	20240604	142100	430831018	1694	1695	1695	1694	7945
271	20240604	142000	417371656	1695	1695	1695	1695	1041
272	20240604	141900	415607161	1695	1696	1696	1695	8108
273	20240604	141800	401864088	1696	1696	1696	1696	50
274	20240604	141700	401779288	1696	1696	1696	1696	179
275	20240604	141600	401475704	1695	1695	1695	1695	0
276	20240604	141500	401475704	1695	1695	1695	1695	1488
277	20240604	141400	398953544	1695	1696	1696	1695	606
278	20240604	141300	397926368	1696	1696	1696	1696	5
279	20240604	141200	397917888	1696	1696	1696	1696	200
280	20240604	141100	397578688	1695	1695	1695	1695	15
281	20240604	141000	397553263	1698	1698	1698	1698	0
282	20240604	140900	397553263	1698	1695	1698	1695	341
283	20240604	140800	396975259	1695	1696	1696	1695	5100
284	20240604	140700	388329601	1699	1699	1699	1699	5
285	20240604	140600	388321106	1699	1697	1699	1697	903
286	20240604	140500	386788711	1697	1699	1699	1697	91
287	20240604	140400	386634282	1699	1699	1699	1699	0
288	20240604	140300	386634282	1699	1699	1699	1699	5
289	20240604	140200	386625787	1697	1698	1698	1697	312
290	20240604	140100	386096111	1698	1698	1698	1698	267
291	20240604	140000	385642745	1698	1698	1698	1698	1038
292	20240604	135900	383880221	1698	1698	1698	1698	1803
293	20240604	135800	380818727	1698	1698	1698	1698	200
294	20240604	135700	380479127	1698	1698	1698	1698	850
295	20240604	135600	379035827	1698	1698	1698	1698	2110
296	20240604	135500	375453047	1696	1696	1696	1696	1000
297	20240604	135400	373757047	1696	1696	1696	1696	472
298	20240604	135300	372956535	1696	1696	1696	1696	0
299	20240604	135200	372956535	1696	1696	1696	1696	0
300	20240604	135100	372956535	1696	1696	1696	1696	0
301	20240604	135000	372956535	1696	1696	1696	1696	0
302	20240604	134900	372956535	1696	1696	1696	1696	50
303	20240604	134800	372871735	1696	1697	1697	1696	33
304	20240604	134700	372815763	1697	1697	1697	1697	1084
305	20240604	134600	370976215	1698	1698	1698	1698	58
306	20240604	134500	370877731	1697	1697	1697	1697	0
307	20240604	134400	370877731	1697	1697	1697	1697	486
308	20240604	134300	370052989	1696	1696	1696	1696	0
309	20240604	134200	370052989	1696	1697	1697	1696	18
310	20240604	134100	370022444	1697	1697	1697	1697	2
311	20240604	134000	370019050	1697	1697	1697	1697	583
312	20240604	133900	369029699	1696	1697	1697	1696	548
313	20240604	133800	368099793	1698	1698	1698	1698	37
314	20240604	133700	368036967	1698	1698	1698	1698	132
315	20240604	133600	367812831	1697	1697	1697	1697	0
316	20240604	133500	367812831	1697	1697	1697	1697	0
317	20240604	133400	367812831	1697	1697	1697	1697	5
318	20240604	133300	367804346	1696	1696	1696	1696	0
319	20240604	133200	367804346	1696	1699	1699	1696	1970
320	20240604	133100	364461709	1698	1698	1698	1698	0
321	20240604	133000	364461709	1698	1698	1698	1698	0
322	20240604	132900	364461709	1698	1698	1698	1698	0
323	20240604	132800	364461709	1698	1698	1698	1697	1373
324	20240604	132700	362130455	1698	1698	1698	1698	0
325	20240604	132600	362130455	1698	1698	1699	1698	39
326	20240604	132500	362064201	1698	1699	1699	1698	83
327	20240604	132400	361923234	1699	1699	1699	1699	192
328	20240604	132300	361597026	1699	1699	1699	1699	723
329	20240604	132200	360368649	1699	1699	1699	1699	2
330	20240604	132100	360365251	1699	1699	1699	1699	7
331	20240604	132000	360353358	1699	1699	1699	1699	270
332	20240604	131900	359894628	1700	1699	1700	1699	102
333	20240604	131800	359721328	1699	1699	1699	1699	151
334	20240604	131700	359464779	1699	1699	1699	1699	1
335	20240604	131600	359463080	1698	1698	1698	1698	0
336	20240604	131500	359463080	1698	1698	1698	1698	0
337	20240604	131400	359463080	1698	1698	1698	1698	1
338	20240604	131300	359461382	1699	1699	1699	1699	378
339	20240604	131200	358819160	1700	1700	1700	1700	50
340	20240604	131100	358734160	1699	1699	1699	1699	278
341	20240604	131000	358261838	1698	1698	1698	1698	25
342	20240604	130900	358219388	1699	1699	1699	1699	0
343	20240604	130800	358219388	1699	1699	1699	1699	0
344	20240604	130700	358219388	1699	1699	1699	1699	50
345	20240604	130600	358134438	1699	1698	1699	1698	405
346	20240604	130500	357446348	1699	1698	1699	1698	59
347	20240604	130400	357346165	1698	1699	1699	1698	680
348	20240604	130300	356191523	1699	1699	1699	1699	208
349	20240604	130200	355838131	1699	1700	1700	1699	4
350	20240604	130100	355831334	1700	1700	1700	1700	0
351	20240604	130000	355831334	1700	1699	1700	1699	1235
352	20240604	125900	353733068	1699	1698	1699	1698	7
353	20240604	125800	353721181	1699	1699	1699	1699	15
354	20240604	125700	353695696	1699	1698	1699	1698	47
355	20240604	125600	353615858	1698	1698	1698	1698	1
356	20240604	125500	353614160	1699	1699	1699	1699	0
357	20240604	125400	353614160	1699	1699	1699	1699	1
358	20240604	125300	353612461	1698	1698	1698	1698	0
359	20240604	125200	353612461	1698	1698	1698	1698	5
360	20240604	125100	353603971	1698	1698	1698	1698	368
361	20240604	125000	352979107	1698	1698	1698	1698	2
362	20240604	124900	352975711	1697	1697	1697	1697	0
363	20240604	124800	352975711	1697	1697	1697	1697	2
364	20240604	124700	352972317	1697	1699	1699	1697	78
365	20240604	124600	352839947	1699	1698	1699	1698	1005
366	20240604	124500	351132965	1697	1697	1697	1697	5
367	20240604	124400	351124480	1698	1698	1698	1698	11
368	20240604	124300	351105802	1698	1698	1698	1698	5
369	20240604	124200	351097312	1698	1698	1698	1698	0
370	20240604	124100	351097312	1698	1698	1698	1698	1
371	20240604	124000	351095614	1698	1698	1698	1698	0
372	20240604	123900	351095614	1698	1698	1698	1698	5
373	20240604	123800	351087124	1698	1698	1698	1698	0
374	20240604	123700	351087124	1698	1698	1698	1698	0
375	20240604	123600	351087124	1698	1698	1698	1698	0
376	20240604	123500	351087124	1698	1698	1698	1698	883
377	20240604	123400	349587790	1699	1698	1699	1698	3
378	20240604	123300	349582695	1698	1699	1699	1698	24
379	20240604	123200	349541923	1698	1698	1698	1698	2
380	20240604	123100	349538527	1698	1698	1698	1698	1
381	20240604	123000	349536829	1699	1698	1699	1698	295
382	20240604	122900	349035918	1699	1698	1699	1698	19
383	20240604	122800	349003644	1699	1699	1699	1699	30
384	20240604	122700	348952674	1699	1699	1699	1699	31
385	20240604	122600	348900005	1699	1699	1699	1699	130
386	20240604	122500	348679135	1699	1698	1699	1698	369
387	20240604	122400	348052504	1698	1698	1698	1698	2343
388	20240604	122300	344074090	1698	1698	1698	1698	3
389	20240604	122200	344068996	1697	1697	1697	1697	352
390	20240604	122100	343471652	1697	1697	1697	1697	104
391	20240604	122000	343295164	1696	1696	1696	1696	0
392	20240604	121900	343295164	1696	1696	1696	1696	797
393	20240604	121800	341943452	1696	1696	1696	1696	27
394	20240604	121700	341897660	1696	1696	1696	1695	527
395	20240604	121600	341004368	1696	1696	1696	1696	17
396	20240604	121500	340975536	1696	1696	1696	1695	4686
397	20240604	121400	333032704	1696	1696	1696	1696	11
398	20240604	121300	333014048	1696	1696	1696	1696	22
399	20240604	121200	332976736	1697	1697	1697	1697	1
400	20240604	121100	332975039	1695	1696	1696	1695	2009
401	20240604	121000	329568665	1697	1696	1697	1696	3201
402	20240604	120900	324139602	1697	1697	1697	1697	515
403	20240604	120800	323265647	1697	1697	1697	1697	10
404	20240604	120700	323248677	1697	1697	1697	1697	401
405	20240604	120600	322568180	1696	1696	1696	1696	0
406	20240604	120500	322568180	1696	1697	1697	1696	505
407	20240604	120400	321711200	1696	1696	1696	1695	2952
408	20240604	120300	316706589	1696	1697	1697	1696	26
409	20240604	120200	316662472	1697	1697	1697	1697	1
410	20240604	120100	316660775	1696	1696	1696	1696	5
411	20240604	120000	316652295	1696	1696	1696	1695	357
412	20240604	115900	316046833	1696	1696	1696	1696	312
413	20240604	115800	315517681	1696	1696	1696	1695	1940
414	20240604	115700	312228980	1695	1696	1696	1695	101
415	20240604	115600	312057725	1696	1696	1696	1695	646
416	20240604	115500	310962209	1697	1696	1697	1696	7
417	20240604	115400	310950331	1697	1697	1697	1697	20
418	20240604	115300	310916391	1697	1696	1697	1696	1012
419	20240604	115200	309200032	1697	1696	1697	1696	12
420	20240604	115100	309179673	1697	1697	1697	1697	141
421	20240604	115000	308940396	1696	1696	1696	1696	0
422	20240604	114900	308940396	1696	1696	1696	1696	0
423	20240604	114800	308940396	1696	1695	1696	1695	4410
424	20240604	114700	301465036	1695	1696	1696	1695	661
425	20240604	114600	300344120	1696	1696	1696	1695	293
426	20240604	114500	299847197	1696	1696	1696	1696	3
427	20240604	114400	299842109	1695	1695	1695	1695	17
428	20240604	114300	299813294	1695	1696	1696	1695	516
429	20240604	114200	298938378	1696	1695	1696	1694	672
430	20240604	114100	297799386	1694	1695	1695	1694	2156
431	20240604	114000	294146510	1696	1696	1696	1696	17
432	20240604	113900	294117678	1695	1695	1695	1695	0
433	20240604	113800	294117678	1695	1695	1695	1695	0
434	20240604	113700	294117678	1695	1695	1695	1695	898
435	20240604	113600	292595568	1695	1695	1695	1695	10
436	20240604	113500	292578618	1695	1696	1696	1695	134
437	20240604	113400	292351447	1695	1695	1696	1695	710
438	20240604	113300	291147987	1695	1696	1696	1695	277
439	20240604	113200	290678467	1696	1697	1697	1696	2258
440	20240604	113100	286848892	1697	1697	1697	1697	0
441	20240604	113000	286848892	1697	1697	1697	1697	20
442	20240604	112900	286814952	1697	1697	1697	1697	21
443	20240604	112800	286779315	1697	1697	1697	1697	101
444	20240604	112700	286607918	1697	1696	1697	1696	6
445	20240604	112600	286597741	1697	1697	1697	1697	1
446	20240604	112500	286596044	1696	1696	1696	1696	1830
447	20240604	112400	283492364	1696	1695	1696	1695	3005
448	20240604	112300	278395889	1694	1694	1694	1694	0
449	20240604	112200	278395889	1694	1694	1694	1694	26
450	20240604	112100	278351845	1694	1694	1694	1694	5
451	20240604	112000	278343375	1696	1696	1696	1696	18
452	20240604	111900	278312847	1696	1696	1696	1696	0
453	20240604	111800	278312847	1696	1695	1696	1695	2000
454	20240604	111700	274921285	1693	1693	1693	1693	10
455	20240604	111600	274904355	1693	1694	1694	1693	317
456	20240604	111500	274367654	1694	1694	1694	1694	226
457	20240604	111400	273984810	1694	1695	1695	1694	351
458	20240604	111300	273389910	1694	1694	1694	1694	5
459	20240604	111200	273381440	1694	1695	1695	1694	18
460	20240604	111100	273350937	1695	1695	1695	1694	122
461	20240604	111000	273144202	1694	1694	1694	1694	0
462	20240604	110900	273144202	1694	1694	1694	1694	0
463	20240604	110800	273144202	1694	1696	1696	1694	2826
464	20240604	110700	268355385	1696	1696	1696	1696	0
465	20240604	110600	268355385	1696	1696	1696	1696	0
466	20240604	110500	268355385	1696	1696	1696	1696	0
467	20240604	110400	268355385	1696	1696	1696	1696	0
468	20240604	110300	268355385	1696	1696	1696	1696	14
469	20240604	110200	268331641	1696	1696	1696	1696	357
470	20240604	110100	267726169	1696	1696	1696	1696	11
471	20240604	110000	267707513	1695	1695	1695	1695	0
472	20240604	105900	267707513	1695	1695	1695	1695	104
473	20240604	105800	267531233	1695	1695	1695	1695	314
474	20240604	105700	266999003	1695	1695	1695	1695	100
475	20240604	105600	266829503	1696	1696	1696	1696	11
476	20240604	105500	266810847	1696	1696	1696	1696	323
477	20240604	105400	266263039	1696	1696	1696	1696	45
478	20240604	105300	266186719	1696	1696	1696	1695	12
479	20240604	105200	266166368	1696	1696	1696	1696	18
480	20240604	105100	266135840	1696	1693	1696	1693	183
481	20240604	105000	265825654	1693	1694	1694	1693	1000
482	20240604	104900	264132003	1695	1695	1695	1695	758
483	20240604	104800	262847193	1695	1696	1696	1695	46
484	20240604	104700	262769188	1696	1696	1696	1696	30
485	20240604	104600	262718308	1695	1695	1695	1695	0
486	20240604	104500	262718308	1695	1695	1695	1695	1
487	20240604	104400	262716613	1695	1695	1695	1695	0
488	20240604	104300	262716613	1695	1695	1695	1695	102
489	20240604	104200	262543723	1696	1696	1696	1696	0
490	20240604	104100	262543723	1696	1696	1696	1696	0
491	20240604	104000	262543723	1696	1696	1696	1695	635
492	20240604	103900	261466793	1696	1696	1696	1696	601
493	20240604	103800	260447497	1696	1695	1696	1695	130
494	20240604	103700	260227146	1695	1695	1695	1695	70
495	20240604	103600	260108496	1695	1695	1696	1695	259
496	20240604	103500	259669291	1694	1694	1694	1694	3109
497	20240604	103400	254402645	1695	1695	1695	1694	202
498	20240604	103300	254060355	1695	1696	1696	1695	3247
499	20240604	103200	248556649	1696	1698	1698	1696	1099
500	20240604	103100	246690745	1698	1698	1698	1698	11
501	20240604	103000	246672067	1698	1698	1698	1698	26
502	20240604	102900	246627919	1698	1698	1698	1698	0
503	20240604	102800	246627919	1698	1697	1698	1697	228
504	20240604	102700	246241002	1697	1696	1697	1696	103
505	20240604	102600	246066312	1696	1697	1698	1696	104
506	20240604	102500	245889824	1698	1698	1698	1698	1
507	20240604	102400	245888126	1695	1695	1695	1695	87
508	20240604	102300	245740661	1695	1695	1695	1695	9
509	20240604	102200	245725406	1695	1695	1695	1695	0
510	20240604	102100	245725406	1695	1695	1695	1695	0
511	20240604	102000	245725406	1695	1696	1696	1695	1319
512	20240604	101900	243489700	1696	1697	1697	1696	317
513	20240604	101800	242952063	1697	1697	1697	1697	62
514	20240604	101700	242846849	1699	1699	1699	1699	12
515	20240604	101600	242826461	1699	1696	1699	1696	283
516	20240604	101500	242346180	1696	1696	1696	1696	83
517	20240604	101400	242205412	1696	1695	1696	1695	55
518	20240604	101300	242112182	1696	1695	1696	1695	2281
519	20240604	101200	238245884	1695	1696	1696	1695	400
520	20240604	101100	237567784	1696	1695	1696	1695	6
521	20240604	101000	237557609	1696	1694	1696	1693	113
522	20240604	100900	237366249	1694	1694	1694	1693	657
523	20240604	100800	236253691	1694	1694	1694	1694	157
524	20240604	100700	235987733	1694	1692	1694	1692	539
525	20240604	100600	235075667	1692	1692	1692	1692	1000
526	20240604	100500	233383667	1692	1693	1693	1692	464
527	20240604	100400	232598574	1693	1694	1694	1693	211
528	20240604	100300	232241314	1694	1694	1695	1693	2429
529	20240604	100200	228124671	1695	1695	1695	1695	1196
530	20240604	100100	226097451	1695	1697	1697	1695	1798
531	20240604	100000	223047987	1697	1696	1697	1696	40
532	20240604	095900	222980117	1697	1696	1700	1696	83
533	20240604	095800	222839328	1696	1696	1696	1696	575
534	20240604	095700	221864128	1695	1695	1695	1695	0
535	20240604	095600	221864128	1695	1690	1695	1690	4028
536	20240604	095500	215045911	1690	1687	1690	1687	4271
537	20240604	095400	207839537	1687	1686	1687	1686	14142
538	20240604	095300	183988799	1686	1690	1690	1686	4087
539	20240604	095200	177090506	1690	1692	1692	1690	357
540	20240604	095100	176486606	1690	1690	1693	1688	3473
541	20240604	095000	170620512	1693	1694	1694	1689	294
542	20240604	094900	170123777	1689	1689	1694	1686	3751
543	20240604	094800	163793666	1688	1695	1695	1688	9256
544	20240604	094700	148145942	1695	1694	1695	1693	1149
545	20240604	094600	146200033	1694	1695	1695	1691	6423
546	20240604	094500	135330865	1695	1694	1700	1694	3556
547	20240604	094400	129306935	1693	1700	1700	1693	8688
548	20240604	094300	114579717	1700	1700	1700	1700	462
549	20240604	094200	113794317	1700	1700	1700	1700	618
550	20240604	094100	112743717	1700	1700	1700	1700	324
551	20240604	094000	112192917	1700	1705	1706	1700	8403
552	20240604	093900	97898984	1706	1706	1706	1705	14
553	20240604	093800	97875110	1706	1706	1706	1706	8
554	20240604	093700	97861462	1706	1706	1706	1705	16
555	20240604	093600	97834172	1706	1706	1706	1706	50
556	20240604	093500	97748872	1706	1706	1706	1706	154
557	20240604	093400	97486148	1706	1706	1706	1706	1
558	20240604	093300	97484442	1702	1702	1702	1702	2
559	20240604	093200	97481038	1702	1702	1702	1702	11
560	20240604	093100	97462316	1701	1706	1706	1701	8000
561	20240604	093000	83834556	1706	1708	1708	1706	337
562	20240604	092900	83259298	1708	1708	1708	1708	55
563	20240604	092800	83165358	1708	1705	1708	1705	1837
564	20240604	092700	80029940	1705	1705	1705	1705	200
565	20240604	092600	79688940	1705	1705	1705	1704	3592
566	20240604	092500	73565663	1705	1706	1707	1704	1690
567	20240604	092400	70684168	1705	1708	1708	1705	6898
568	20240604	092300	58920713	1706	1709	1712	1706	885
569	20240604	092200	57410052	1708	1712	1712	1707	5796
570	20240604	092100	47497875	1712	1713	1713	1712	799
571	20240604	092000	46129517	1713	1713	1713	1713	0
572	20240604	091900	46129517	1713	1716	1716	1713	117
573	20240604	091800	45929000	1713	1717	1718	1713	1990
574	20240604	091700	42511930	1718	1714	1718	1713	56
575	20240604	091600	42415882	1715	1718	1718	1715	32
576	20240604	091500	42360941	1718	1718	1718	1714	153
577	20240604	091400	42098607	1710	1711	1719	1710	5119
578	20240604	091300	33344907	1710	1719	1719	1710	10329
579	20240604	091200	15674590	1719	1721	1721	1719	124
580	20240604	091100	15461404	1721	1721	1721	1721	11
581	20240604	091000	15442473	1718	1721	1721	1718	2921
582	20240604	090900	10420527	1725	1725	1725	1725	2
583	20240604	090800	10417077	1725	1723	1725	1721	599
584	20240604	090700	9385763	1722	1723	1723	1722	222
585	20240604	090600	9003462	1727	1727	1727	1727	0
586	20240604	090500	9003462	1727	1727	1727	1723	251
587	20240604	090400	8570981	1723	1725	1727	1723	2061
588	20240604	090300	5018114	1725	1727	1727	1723	50
589	20240604	090200	4931930	1727	1727	1727	1726	1044
590	20240604	090100	3129150	1727	1724	1727	1723	5
591	20240604	090000	3120525	1725	1725	1725	1725	1809