KissMeData/246690/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205400	417754088	1236	1236	1236	1236	7577
3	20240605	205300	417754088	1236	1236	1236	1236	0
4	20240605	205200	417754088	1236	1236	1236	1236	0
5	20240605	205100	417754088	1236	1236	1236	1236	0
6	20240605	205000	417754088	1236	1236	1236	1236	0
7	20240605	204900	417754088	1236	1236	1236	1236	0
8	20240605	204800	417754088	1236	1236	1236	1236	0
9	20240605	204700	417754088	1236	1236	1236	1236	0
10	20240605	204600	417754088	1236	1236	1236	1236	0
11	20240605	204500	417754088	1236	1236	1236	1236	0
12	20240605	204400	417754088	1236	1236	1236	1236	0
13	20240605	204300	417754088	1236	1236	1236	1236	0
14	20240605	204200	417754088	1236	1236	1236	1236	0
15	20240605	204100	417754088	1236	1236	1236	1236	0
16	20240605	204000	417754088	1236	1236	1236	1236	0
17	20240605	203900	417754088	1236	1236	1236	1236	0
18	20240605	203800	417754088	1236	1236	1236	1236	0
19	20240605	203700	417754088	1236	1236	1236	1236	0
20	20240605	203600	417754088	1236	1236	1236	1236	0
21	20240605	203500	417754088	1236	1236	1236	1236	0
22	20240605	203400	417754088	1236	1236	1236	1236	0
23	20240605	203300	417754088	1236	1236	1236	1236	0
24	20240605	203200	417754088	1236	1236	1236	1236	0
25	20240605	203100	417754088	1236	1236	1236	1236	0
26	20240605	203000	417754088	1236	1236	1236	1236	0
27	20240605	202900	417754088	1236	1236	1236	1236	0
28	20240605	202800	417754088	1236	1236	1236	1236	0
29	20240605	202700	417754088	1236	1236	1236	1236	0
30	20240605	202600	417754088	1236	1236	1236	1236	0
31	20240605	202500	417754088	1236	1236	1236	1236	0
32	20240605	202400	417754088	1236	1236	1236	1236	7577
33	20240605	202300	417754088	1236	1236	1236	1236	0
34	20240605	202200	417754088	1236	1236	1236	1236	0
35	20240605	202100	417754088	1236	1236	1236	1236	0
36	20240605	202000	417754088	1236	1236	1236	1236	0
37	20240605	201900	417754088	1236	1236	1236	1236	0
38	20240605	201800	417754088	1236	1236	1236	1236	0
39	20240605	201700	417754088	1236	1236	1236	1236	0
40	20240605	201600	417754088	1236	1236	1236	1236	0
41	20240605	201500	417754088	1236	1236	1236	1236	0
42	20240605	201400	417754088	1236	1236	1236	1236	0
43	20240605	201300	417754088	1236	1236	1236	1236	0
44	20240605	201200	417754088	1236	1236	1236	1236	0
45	20240605	201100	417754088	1236	1236	1236	1236	0
46	20240605	201000	417754088	1236	1236	1236	1236	0
47	20240605	200900	417754088	1236	1236	1236	1236	0
48	20240605	200800	417754088	1236	1236	1236	1236	0
49	20240605	200700	417754088	1236	1236	1236	1236	0
50	20240605	200600	417754088	1236	1236	1236	1236	0
51	20240605	200500	417754088	1236	1236	1236	1236	0
52	20240605	200400	417754088	1236	1236	1236	1236	0
53	20240605	200300	417754088	1236	1236	1236	1236	0
54	20240605	200200	417754088	1236	1236	1236	1236	0
55	20240605	200100	417754088	1236	1236	1236	1236	0
56	20240605	200000	417754088	1236	1236	1236	1236	0
57	20240605	195900	417754088	1236	1236	1236	1236	0
58	20240605	195800	417754088	1236	1236	1236	1236	0
59	20240605	195700	417754088	1236	1236	1236	1236	0
60	20240605	195600	417754088	1236	1236	1236	1236	0
61	20240605	195500	417754088	1236	1236	1236	1236	0
62	20240605	195400	417754088	1236	1236	1236	1236	7577
63	20240605	195300	417754088	1236	1236	1236	1236	0
64	20240605	195200	417754088	1236	1236	1236	1236	0
65	20240605	195100	417754088	1236	1236	1236	1236	0
66	20240605	195000	417754088	1236	1236	1236	1236	0
67	20240605	194900	417754088	1236	1236	1236	1236	0
68	20240605	194800	417754088	1236	1236	1236	1236	0
69	20240605	194700	417754088	1236	1236	1236	1236	0
70	20240605	194600	417754088	1236	1236	1236	1236	0
71	20240605	194500	417754088	1236	1236	1236	1236	0
72	20240605	194400	417754088	1236	1236	1236	1236	0
73	20240605	194300	417754088	1236	1236	1236	1236	0
74	20240605	194200	417754088	1236	1236	1236	1236	0
75	20240605	194100	417754088	1236	1236	1236	1236	0
76	20240605	194000	417754088	1236	1236	1236	1236	0
77	20240605	193900	417754088	1236	1236	1236	1236	0
78	20240605	193800	417754088	1236	1236	1236	1236	0
79	20240605	193700	417754088	1236	1236	1236	1236	0
80	20240605	193600	417754088	1236	1236	1236	1236	0
81	20240605	193500	417754088	1236	1236	1236	1236	0
82	20240605	193400	417754088	1236	1236	1236	1236	0
83	20240605	193300	417754088	1236	1236	1236	1236	0
84	20240605	193200	417754088	1236	1236	1236	1236	0
85	20240605	193100	417754088	1236	1236	1236	1236	0
86	20240605	193000	417754088	1236	1236	1236	1236	0
87	20240605	192900	417754088	1236	1236	1236	1236	0
88	20240605	192800	417754088	1236	1236	1236	1236	0
89	20240605	192700	417754088	1236	1236	1236	1236	0
90	20240605	192600	417754088	1236	1236	1236	1236	0
91	20240605	192500	417754088	1236	1236	1236	1236	0
92	20240605	192400	417754088	1236	1236	1236	1236	7577
93	20240605	192300	417754088	1236	1236	1236	1236	0
94	20240605	192200	417754088	1236	1236	1236	1236	0
95	20240605	192100	417754088	1236	1236	1236	1236	0
96	20240605	192000	417754088	1236	1236	1236	1236	0
97	20240605	191900	417754088	1236	1236	1236	1236	0
98	20240605	191800	417754088	1236	1236	1236	1236	0
99	20240605	191700	417754088	1236	1236	1236	1236	0
100	20240605	191600	417754088	1236	1236	1236	1236	0
101	20240605	191500	417754088	1236	1236	1236	1236	0
102	20240605	191400	417754088	1236	1236	1236	1236	0
103	20240605	191300	417754088	1236	1236	1236	1236	0
104	20240605	191200	417754088	1236	1236	1236	1236	0
105	20240605	191100	417754088	1236	1236	1236	1236	0
106	20240605	191000	417754088	1236	1236	1236	1236	0
107	20240605	190900	417754088	1236	1236	1236	1236	0
108	20240605	190800	417754088	1236	1236	1236	1236	0
109	20240605	190700	417754088	1236	1236	1236	1236	0
110	20240605	190600	417754088	1236	1236	1236	1236	0
111	20240605	190500	417754088	1236	1236	1236	1236	0
112	20240605	190400	417754088	1236	1236	1236	1236	0
113	20240605	190300	417754088	1236	1236	1236	1236	0
114	20240605	190200	417754088	1236	1236	1236	1236	0
115	20240605	190100	417754088	1236	1236	1236	1236	0
116	20240605	190000	417754088	1236	1236	1236	1236	0
117	20240605	185900	417754088	1236	1236	1236	1236	0
118	20240605	185800	417754088	1236	1236	1236	1236	0
119	20240605	185700	417754088	1236	1236	1236	1236	0
120	20240605	185600	417754088	1236	1236	1236	1236	0
121	20240605	185500	417754088	1236	1236	1236	1236	0
122	20240605	185400	417754088	1236	1236	1236	1236	7577
123	20240605	185300	417754088	1236	1236	1236	1236	0
124	20240605	185200	417754088	1236	1236	1236	1236	0
125	20240605	185100	417754088	1236	1236	1236	1236	0
126	20240605	185000	417754088	1236	1236	1236	1236	0
127	20240605	184900	417754088	1236	1236	1236	1236	0
128	20240605	184800	417754088	1236	1236	1236	1236	0
129	20240605	184700	417754088	1236	1236	1236	1236	0
130	20240605	184600	417754088	1236	1236	1236	1236	0
131	20240605	184500	417754088	1236	1236	1236	1236	0
132	20240605	184400	417754088	1236	1236	1236	1236	0
133	20240605	184300	417754088	1236	1236	1236	1236	0
134	20240605	184200	417754088	1236	1236	1236	1236	0
135	20240605	184100	417754088	1236	1236	1236	1236	0
136	20240605	184000	417754088	1236	1236	1236	1236	0
137	20240605	183900	417754088	1236	1236	1236	1236	0
138	20240605	183800	417754088	1236	1236	1236	1236	0
139	20240605	183700	417754088	1236	1236	1236	1236	0
140	20240605	183600	417754088	1236	1236	1236	1236	0
141	20240605	183500	417754088	1236	1236	1236	1236	0
142	20240605	183400	417754088	1236	1236	1236	1236	0
143	20240605	183300	417754088	1236	1236	1236	1236	0
144	20240605	183200	417754088	1236	1236	1236	1236	0
145	20240605	183100	417754088	1236	1236	1236	1236	0
146	20240605	183000	417754088	1236	1236	1236	1236	0
147	20240605	182900	417754088	1236	1236	1236	1236	0
148	20240605	182800	417754088	1236	1236	1236	1236	0
149	20240605	182700	417754088	1236	1236	1236	1236	0
150	20240605	182600	417754088	1236	1236	1236	1236	0
151	20240605	182500	417754088	1236	1236	1236	1236	0
152	20240605	182400	417754088	1236	1236	1236	1236	7577
153	20240605	182300	417754088	1236	1236	1236	1236	0
154	20240605	182200	417754088	1236	1236	1236	1236	0
155	20240605	182100	417754088	1236	1236	1236	1236	0
156	20240605	182000	417754088	1236	1236	1236	1236	0
157	20240605	181900	417754088	1236	1236	1236	1236	0
158	20240605	181800	417754088	1236	1236	1236	1236	0
159	20240605	181700	417754088	1236	1236	1236	1236	0
160	20240605	181600	417754088	1236	1236	1236	1236	0
161	20240605	181500	417754088	1236	1236	1236	1236	0
162	20240605	181400	417754088	1236	1236	1236	1236	0
163	20240605	181300	417754088	1236	1236	1236	1236	0
164	20240605	181200	417754088	1236	1236	1236	1236	0
165	20240605	181100	417754088	1236	1236	1236	1236	0
166	20240605	181000	417754088	1236	1236	1236	1236	0
167	20240605	180900	417754088	1236	1236	1236	1236	0
168	20240605	180800	417754088	1236	1236	1236	1236	0
169	20240605	180700	417754088	1236	1236	1236	1236	0
170	20240605	180600	417754088	1236	1236	1236	1236	0
171	20240605	180500	417754088	1236	1236	1236	1236	0
172	20240605	180400	417754088	1236	1236	1236	1236	0
173	20240605	180300	417754088	1236	1236	1236	1236	0
174	20240605	180200	417754088	1236	1236	1236	1236	0
175	20240605	180100	417754088	1236	1236	1236	1236	0
176	20240605	180000	417754088	1236	1236	1236	1236	0
177	20240605	175900	417754088	1236	1236	1236	1236	0
178	20240605	175800	417754088	1236	1236	1236	1236	0
179	20240605	175700	417754088	1236	1236	1236	1236	0
180	20240605	175600	417754088	1236	1236	1236	1236	0
181	20240605	175500	417754088	1236	1236	1236	1236	0
182	20240605	175400	417754088	1236	1236	1236	1236	7577
183	20240605	175300	417754088	1236	1236	1236	1236	0
184	20240605	175200	417754088	1236	1236	1236	1236	0
185	20240605	175100	417754088	1236	1236	1236	1236	0
186	20240605	175000	417754088	1236	1236	1236	1236	0
187	20240605	174900	417754088	1236	1236	1236	1236	0
188	20240605	174800	417754088	1236	1236	1236	1236	0
189	20240605	174700	417754088	1236	1236	1236	1236	0
190	20240605	174600	417754088	1236	1236	1236	1236	0
191	20240605	174500	417754088	1236	1236	1236	1236	0
192	20240605	174400	417754088	1236	1236	1236	1236	0
193	20240605	174300	417754088	1236	1236	1236	1236	0
194	20240605	174200	417754088	1236	1236	1236	1236	0
195	20240605	174100	417754088	1236	1236	1236	1236	0
196	20240605	174000	417754088	1236	1236	1236	1236	0
197	20240605	173900	417754088	1236	1236	1236	1236	0
198	20240605	173800	417754088	1236	1236	1236	1236	0
199	20240605	173700	417754088	1236	1236	1236	1236	0
200	20240605	173600	417754088	1236	1236	1236	1236	0
201	20240605	173500	417754088	1236	1236	1236	1236	0
202	20240605	173400	417754088	1236	1236	1236	1236	0
203	20240605	173300	417754088	1236	1236	1236	1236	0
204	20240605	173200	417754088	1236	1236	1236	1236	0
205	20240605	173100	417754088	1236	1236	1236	1236	0
206	20240605	173000	417754088	1236	1236	1236	1236	0
207	20240605	172900	417754088	1236	1236	1236	1236	0
208	20240605	172800	417754088	1236	1236	1236	1236	0
209	20240605	172700	417754088	1236	1236	1236	1236	0
210	20240605	172600	417754088	1236	1236	1236	1236	0
211	20240605	172500	417754088	1236	1236	1236	1236	0
212	20240605	172400	417754088	1236	1236	1236	1236	7577
213	20240605	172300	417754088	1236	1236	1236	1236	0
214	20240605	172200	417754088	1236	1236	1236	1236	0
215	20240605	172100	417754088	1236	1236	1236	1236	0
216	20240605	172000	417754088	1236	1236	1236	1236	0
217	20240605	171900	417754088	1236	1236	1236	1236	0
218	20240605	171800	417754088	1236	1236	1236	1236	0
219	20240605	171700	417754088	1236	1236	1236	1236	0
220	20240605	171600	417754088	1236	1236	1236	1236	0
221	20240605	171500	417754088	1236	1236	1236	1236	0
222	20240605	171400	417754088	1236	1236	1236	1236	0
223	20240605	171300	417754088	1236	1236	1236	1236	0
224	20240605	171200	417754088	1236	1236	1236	1236	0
225	20240605	171100	417754088	1236	1236	1236	1236	0
226	20240605	171000	417754088	1236	1236	1236	1236	0
227	20240605	170900	417754088	1236	1236	1236	1236	0
228	20240605	170800	417754088	1236	1236	1236	1236	0
229	20240605	170700	417754088	1236	1236	1236	1236	0
230	20240605	170600	417754088	1236	1236	1236	1236	0
231	20240605	170500	417754088	1236	1236	1236	1236	0
232	20240605	170400	417754088	1236	1236	1236	1236	0
233	20240605	170300	417754088	1236	1236	1236	1236	0
234	20240605	170200	417754088	1236	1236	1236	1236	0
235	20240605	170100	417754088	1236	1236	1236	1236	0
236	20240605	170000	417754088	1236	1236	1236	1236	0
237	20240605	165900	417754088	1236	1236	1236	1236	0
238	20240605	165800	417754088	1236	1236	1236	1236	0
239	20240605	165700	417754088	1236	1236	1236	1236	0
240	20240605	165600	417754088	1236	1236	1236	1236	0
241	20240605	165500	417754088	1236	1236	1236	1236	0
242	20240605	165400	417754088	1236	1236	1236	1236	7577
243	20240605	165300	417754088	1236	1236	1236	1236	0
244	20240605	165200	417754088	1236	1236	1236	1236	0
245	20240605	165100	417754088	1236	1236	1236	1236	0
246	20240605	165000	417754088	1236	1236	1236	1236	0
247	20240605	164900	417754088	1236	1236	1236	1236	0
248	20240605	164800	417754088	1236	1236	1236	1236	0
249	20240605	164700	417754088	1236	1236	1236	1236	0
250	20240605	164600	417754088	1236	1236	1236	1236	0
251	20240605	164500	417754088	1236	1236	1236	1236	0
252	20240605	164400	417754088	1236	1236	1236	1236	0
253	20240605	164300	417754088	1236	1236	1236	1236	0
254	20240605	164200	417754088	1236	1236	1236	1236	0
255	20240605	164100	417754088	1236	1236	1236	1236	0
256	20240605	164000	417754088	1236	1236	1236	1236	0
257	20240605	163900	417754088	1236	1236	1236	1236	0
258	20240605	163800	417754088	1236	1236	1236	1236	0
259	20240605	163700	417754088	1236	1236	1236	1236	0
260	20240605	163600	417754088	1236	1236	1236	1236	0
261	20240605	163500	417754088	1236	1236	1236	1236	0
262	20240605	163400	417754088	1236	1236	1236	1236	0
263	20240605	163300	417754088	1236	1236	1236	1236	0
264	20240605	163200	417754088	1236	1236	1236	1236	0
265	20240605	163100	417754088	1236	1236	1236	1236	0
266	20240605	163000	417754088	1236	1236	1236	1236	0
267	20240605	162900	417754088	1236	1236	1236	1236	0
268	20240605	162800	417754088	1236	1236	1236	1236	0
269	20240605	162700	417754088	1236	1236	1236	1236	0
270	20240605	162600	417754088	1236	1236	1236	1236	0
271	20240605	162500	417754088	1236	1236	1236	1236	0
272	20240605	162400	417754088	1236	1236	1236	1236	7577
273	20240605	162300	417754088	1236	1236	1236	1236	0
274	20240605	162200	417754088	1236	1236	1236	1236	0
275	20240605	162100	417754088	1236	1236	1236	1236	0
276	20240605	162000	417754088	1236	1236	1236	1236	0
277	20240605	161900	417754088	1236	1236	1236	1236	0
278	20240605	161800	417754088	1236	1236	1236	1236	0
279	20240605	161700	417754088	1236	1236	1236	1236	0
280	20240605	161600	417754088	1236	1236	1236	1236	0
281	20240605	161500	417754088	1236	1236	1236	1236	0
282	20240605	161400	417754088	1236	1236	1236	1236	0
283	20240605	161300	417754088	1236	1236	1236	1236	0
284	20240605	161200	417754088	1236	1236	1236	1236	0
285	20240605	161100	417754088	1236	1236	1236	1236	0
286	20240605	161000	417754088	1236	1236	1236	1236	0
287	20240605	160900	417754088	1236	1236	1236	1236	0
288	20240605	160800	417754088	1236	1236	1236	1236	0
289	20240605	160700	417754088	1236	1236	1236	1236	0
290	20240605	160600	417754088	1236	1236	1236	1236	0
291	20240605	160500	417754088	1236	1236	1236	1236	0
292	20240605	160400	417754088	1236	1236	1236	1236	0
293	20240605	160300	417754088	1236	1236	1236	1236	0
294	20240605	160200	417754088	1236	1236	1236	1236	0
295	20240605	160100	417754088	1236	1236	1236	1236	0
296	20240605	160000	417754088	1236	1236	1236	1236	0
297	20240605	155900	417754088	1236	1236	1236	1236	0
298	20240605	155800	417754088	1236	1236	1236	1236	0
299	20240605	155700	417754088	1236	1236	1236	1236	0
300	20240605	155600	417754088	1236	1236	1236	1236	0
301	20240605	155500	417754088	1236	1236	1236	1236	0
302	20240605	155400	417754088	1236	1236	1236	1236	7577
303	20240605	155300	417754088	1236	1236	1236	1236	0
304	20240605	155200	417754088	1236	1236	1236	1236	0
305	20240605	155100	417754088	1236	1236	1236	1236	0
306	20240605	155000	417754088	1236	1236	1236	1236	0
307	20240605	154900	417754088	1236	1236	1236	1236	0
308	20240605	154800	417754088	1236	1236	1236	1236	0
309	20240605	154700	417754088	1236	1236	1236	1236	0
310	20240605	154600	417754088	1236	1236	1236	1236	0
311	20240605	154500	417754088	1236	1236	1236	1236	0
312	20240605	154400	417754088	1236	1236	1236	1236	0
313	20240605	154300	417754088	1236	1236	1236	1236	0
314	20240605	154200	417754088	1236	1236	1236	1236	0
315	20240605	154100	417754088	1236	1236	1236	1236	0
316	20240605	154000	417754088	1236	1236	1236	1236	0
317	20240605	153900	417754088	1236	1236	1236	1236	0
318	20240605	153800	417754088	1236	1236	1236	1236	0
319	20240605	153700	417754088	1236	1236	1236	1236	0
320	20240605	153600	417754088	1236	1236	1236	1236	0
321	20240605	153500	417754088	1236	1236	1236	1236	0
322	20240605	153400	417754088	1236	1236	1236	1236	0
323	20240605	153300	417754088	1236	1236	1236	1236	0
324	20240605	153200	417754088	1236	1236	1236	1236	0
325	20240605	153100	417754088	1236	1236	1236	1236	0
326	20240605	153000	417754088	1236	1236	1236	1236	7577
327	20240605	152900	408388916	1242	1242	1242	1242	0
328	20240605	152800	408388916	1242	1242	1242	1242	0
329	20240605	152700	408388916	1242	1242	1242	1242	0
330	20240605	152600	408388916	1242	1242	1242	1242	0
331	20240605	152500	408388916	1242	1242	1242	1242	0
332	20240605	152400	408388916	1242	1242	1242	1242	0
333	20240605	152300	408388916	1242	1242	1242	1242	0
334	20240605	152200	408388916	1242	1242	1242	1242	0
335	20240605	152100	408388916	1242	1242	1242	1242	0
336	20240605	152000	408388916	1242	1242	1242	1242	0
337	20240605	151900	408388916	1242	1242	1242	1242	6
338	20240605	151800	408381464	1238	1241	1241	1238	1717
339	20240605	151700	406255223	1242	1242	1242	1242	0
340	20240605	151600	406255223	1242	1242	1242	1242	0
341	20240605	151500	406255223	1242	1242	1242	1242	360
342	20240605	151400	405808103	1243	1244	1244	1243	2
343	20240605	151300	405805616	1239	1241	1244	1239	1431
344	20240605	151200	404031618	1241	1242	1242	1241	100
345	20240605	151100	403907514	1242	1244	1244	1241	369
346	20240605	151000	403449074	1244	1243	1244	1243	62
347	20240605	150900	403372005	1244	1243	1245	1243	586
348	20240605	150800	402643538	1243	1243	1243	1243	0
349	20240605	150700	402643538	1243	1243	1243	1243	804
350	20240605	150600	401644166	1243	1243	1243	1243	120
351	20240605	150500	401495006	1243	1243	1243	1243	804
352	20240605	150400	400495634	1243	1243	1243	1243	0
353	20240605	150300	400495634	1243	1243	1243	1243	0
354	20240605	150200	400495634	1243	1243	1243	1243	813
355	20240605	150100	399485075	1243	1243	1243	1243	100
356	20240605	150000	399360775	1243	1242	1243	1242	20
357	20240605	145900	399335925	1241	1241	1241	1241	0
358	20240605	145800	399335925	1241	1241	1241	1241	1
359	20240605	145700	399334684	1243	1243	1243	1243	0
360	20240605	145600	399334684	1243	1243	1243	1243	0
361	20240605	145500	399334684	1243	1243	1243	1243	0
362	20240605	145400	399334684	1243	1243	1243	1243	1
363	20240605	145300	399333441	1241	1241	1241	1241	200
364	20240605	145200	399085241	1244	1244	1244	1244	0
365	20240605	145100	399085241	1244	1244	1244	1244	0
366	20240605	145000	399085241	1244	1244	1244	1244	0
367	20240605	144900	399085241	1244	1244	1244	1244	0
368	20240605	144800	399085241	1244	1244	1244	1244	0
369	20240605	144700	399085241	1244	1244	1244	1244	0
370	20240605	144600	399085241	1244	1244	1244	1244	10
371	20240605	144500	399072801	1244	1244	1244	1244	834
372	20240605	144400	398035305	1244	1244	1244	1244	0
373	20240605	144300	398035305	1244	1244	1244	1244	100
374	20240605	144200	397910905	1244	1244	1244	1244	0
375	20240605	144100	397910905	1244	1244	1244	1244	0
376	20240605	144000	397910905	1244	1244	1244	1244	0
377	20240605	143900	397910905	1244	1244	1244	1244	0
378	20240605	143800	397910905	1244	1244	1244	1244	0
379	20240605	143700	397910905	1244	1242	1244	1242	5
380	20240605	143600	397904691	1245	1245	1245	1245	0
381	20240605	143500	397904691	1245	1245	1245	1245	0
382	20240605	143400	397904691	1245	1245	1245	1245	1
383	20240605	143300	397903446	1244	1244	1244	1244	0
384	20240605	143200	397903446	1244	1244	1244	1244	45
385	20240605	143100	397847466	1245	1245	1245	1245	5
386	20240605	143000	397841241	1246	1246	1246	1246	0
387	20240605	142900	397841241	1246	1246	1246	1246	0
388	20240605	142800	397841241	1246	1246	1246	1246	0
389	20240605	142700	397841241	1246	1246	1246	1246	0
390	20240605	142600	397841241	1246	1246	1246	1246	0
391	20240605	142500	397841241	1246	1246	1246	1246	0
392	20240605	142400	397841241	1246	1246	1246	1246	0
393	20240605	142300	397841241	1246	1246	1246	1246	0
394	20240605	142200	397841241	1246	1246	1246	1246	0
395	20240605	142100	397841241	1246	1246	1246	1246	10
396	20240605	142000	397828781	1244	1244	1244	1244	50
397	20240605	141900	397766581	1246	1246	1246	1246	0
398	20240605	141800	397766581	1246	1246	1246	1246	0
399	20240605	141700	397766581	1246	1246	1246	1246	0
400	20240605	141600	397766581	1246	1246	1246	1246	20
401	20240605	141500	397741661	1246	1246	1246	1246	7
402	20240605	141400	397732939	1246	1246	1246	1246	4
403	20240605	141300	397727955	1246	1246	1246	1246	0
404	20240605	141200	397727955	1246	1246	1246	1246	0
405	20240605	141100	397727955	1246	1246	1246	1246	18
406	20240605	141000	397705527	1246	1239	1246	1239	3
407	20240605	140900	397701803	1247	1247	1247	1247	0
408	20240605	140800	397701803	1247	1247	1247	1247	0
409	20240605	140700	397701803	1247	1239	1247	1239	253
410	20240605	140600	397387922	1241	1241	1241	1241	18
411	20240605	140500	397365584	1241	1245	1245	1239	372
412	20240605	140400	396904388	1245	1239	1245	1239	336
413	20240605	140300	396487970	1239	1239	1245	1239	501
414	20240605	140200	395867123	1239	1239	1239	1239	617
415	20240605	140100	395102660	1246	1246	1246	1239	44
416	20240605	140000	395047892	1246	1242	1246	1239	101
417	20240605	135900	394922638	1246	1246	1246	1246	0
418	20240605	135800	394922638	1246	1246	1246	1246	0
419	20240605	135700	394922638	1246	1246	1246	1246	0
420	20240605	135600	394922638	1246	1246	1246	1246	54
421	20240605	135500	394855354	1246	1241	1246	1239	1583
422	20240605	135400	392892337	1245	1243	1245	1243	33
423	20240605	135300	392851314	1243	1243	1243	1243	10
424	20240605	135200	392838884	1243	1243	1243	1243	20
425	20240605	135100	392814024	1243	1243	1243	1243	0
426	20240605	135000	392814024	1243	1241	1243	1241	8
427	20240605	134900	392804094	1243	1241	1243	1241	492
428	20240605	134800	392193502	1241	1242	1242	1241	418
429	20240605	134700	391674546	1243	1243	1243	1243	128
430	20240605	134600	391515442	1246	1246	1246	1246	0
431	20240605	134500	391515442	1246	1246	1246	1246	10
432	20240605	134400	391502982	1242	1247	1247	1242	4540
433	20240605	134300	385863948	1247	1247	1247	1247	0
434	20240605	134200	385863948	1247	1247	1247	1247	9
435	20240605	134100	385852725	1247	1247	1247	1247	0
436	20240605	134000	385852725	1247	1247	1247	1247	0
437	20240605	133900	385852725	1247	1247	1247	1247	0
438	20240605	133800	385852725	1247	1247	1247	1247	0
439	20240605	133700	385852725	1247	1247	1247	1247	0
440	20240605	133600	385852725	1247	1247	1247	1247	0
441	20240605	133500	385852725	1247	1247	1247	1247	0
442	20240605	133400	385852725	1247	1247	1247	1247	0
443	20240605	133300	385852725	1247	1247	1247	1247	0
444	20240605	133200	385852725	1247	1247	1247	1247	0
445	20240605	133100	385852725	1247	1247	1247	1247	2
446	20240605	133000	385850231	1247	1247	1247	1247	0
447	20240605	132900	385850231	1247	1247	1247	1247	0
448	20240605	132800	385850231	1247	1247	1247	1247	0
449	20240605	132700	385850231	1247	1247	1247	1247	0
450	20240605	132600	385850231	1247	1247	1247	1247	0
451	20240605	132500	385850231	1247	1247	1247	1247	0
452	20240605	132400	385850231	1247	1247	1247	1247	0
453	20240605	132300	385850231	1247	1247	1247	1247	92
454	20240605	132200	385735507	1247	1242	1247	1242	452
455	20240605	132100	385174113	1241	1241	1241	1241	500
456	20240605	132000	384553613	1241	1241	1241	1241	1
457	20240605	131900	384552372	1242	1242	1242	1242	444
458	20240605	131800	384000924	1242	1242	1242	1242	444
459	20240605	131700	383449476	1241	1244	1244	1241	2643
460	20240605	131600	380167183	1247	1247	1247	1247	0
461	20240605	131500	380167183	1247	1247	1247	1247	0
462	20240605	131400	380167183	1247	1247	1247	1247	0
463	20240605	131300	380167183	1247	1247	1247	1247	1
464	20240605	131200	380165936	1242	1242	1242	1242	0
465	20240605	131100	380165936	1242	1242	1242	1242	534
466	20240605	131000	379502708	1247	1247	1247	1247	0
467	20240605	130900	379502708	1247	1247	1247	1247	0
468	20240605	130800	379502708	1247	1247	1247	1247	0
469	20240605	130700	379502708	1247	1247	1247	1247	0
470	20240605	130600	379502708	1247	1247	1247	1247	10
471	20240605	130500	379490238	1242	1242	1242	1242	0
472	20240605	130400	379490238	1242	1242	1242	1242	0
473	20240605	130300	379490238	1242	1242	1242	1242	0
474	20240605	130200	379490238	1242	1244	1244	1242	801
475	20240605	130100	378494648	1247	1247	1247	1243	854
476	20240605	130000	377432242	1247	1247	1247	1245	7372
477	20240605	125900	368246928	1248	1249	1249	1248	538
478	20240605	125800	367575266	1250	1250	1250	1250	79
479	20240605	125700	367476516	1250	1250	1250	1250	7
480	20240605	125600	367467766	1250	1250	1250	1250	0
481	20240605	125500	367467766	1250	1250	1250	1250	0
482	20240605	125400	367467766	1250	1250	1250	1250	0
483	20240605	125300	367467766	1250	1249	1250	1249	265
484	20240605	125200	367136581	1249	1249	1249	1249	0
485	20240605	125100	367136581	1249	1249	1249	1249	26
486	20240605	125000	367104107	1250	1250	1250	1250	0
487	20240605	124900	367104107	1250	1250	1250	1250	0
488	20240605	124800	367104107	1250	1250	1250	1250	100
489	20240605	124700	366979107	1250	1250	1250	1250	0
490	20240605	124600	366979107	1250	1249	1250	1249	8
491	20240605	124500	366969109	1248	1248	1248	1248	30
492	20240605	124400	366931669	1250	1250	1250	1249	311
493	20240605	124300	366543019	1258	1249	1258	1249	590
494	20240605	124200	365806100	1249	1249	1249	1249	100
495	20240605	124100	365681200	1249	1249	1249	1249	0
496	20240605	124000	365681200	1249	1249	1249	1249	0
497	20240605	123900	365681200	1249	1249	1249	1249	100
498	20240605	123800	365556300	1249	1249	1249	1249	0
499	20240605	123700	365556300	1249	1247	1258	1247	6103
500	20240605	123600	357934281	1247	1247	1247	1247	100
501	20240605	123500	357809581	1248	1247	1248	1247	544
502	20240605	123400	357130769	1248	1248	1249	1248	1196
503	20240605	123300	355638159	1248	1249	1249	1248	454
504	20240605	123200	355071557	1248	1248	1248	1248	0
505	20240605	123100	355071557	1248	1248	1248	1248	0
506	20240605	123000	355071557	1248	1249	1249	1248	261
507	20240605	122900	354745595	1249	1250	1250	1249	102
508	20240605	122800	354618179	1251	1251	1251	1251	10
509	20240605	122700	354605669	1251	1251	1251	1251	27
510	20240605	122600	354571892	1251	1258	1258	1251	382
511	20240605	122500	354093996	1252	1252	1252	1252	200
512	20240605	122400	353843596	1258	1258	1258	1258	0
513	20240605	122300	353843596	1258	1250	1258	1250	123
514	20240605	122200	353689830	1250	1250	1258	1250	362
515	20240605	122100	353237322	1250	1250	1250	1250	112
516	20240605	122000	353097322	1250	1249	1250	1249	84
517	20240605	121900	352992396	1250	1250	1250	1250	0
518	20240605	121800	352992396	1250	1250	1250	1250	40
519	20240605	121700	352942396	1258	1250	1258	1250	424
520	20240605	121600	352412385	1250	1250	1250	1250	210
521	20240605	121500	352149885	1251	1252	1252	1250	494
522	20240605	121400	351531954	1252	1252	1252	1252	90
523	20240605	121300	351419274	1253	1253	1253	1253	0
524	20240605	121200	351419274	1253	1253	1253	1253	3
525	20240605	121100	351415515	1257	1257	1257	1257	0
526	20240605	121000	351415515	1257	1257	1257	1257	0
527	20240605	120900	351415515	1257	1257	1257	1257	100
528	20240605	120800	351289815	1257	1257	1257	1257	1
529	20240605	120700	351288558	1253	1253	1253	1253	27
530	20240605	120600	351254727	1252	1254	1254	1252	1546
531	20240605	120500	349317353	1255	1255	1255	1255	149
532	20240605	120400	349130358	1257	1257	1257	1257	0
533	20240605	120300	349130358	1257	1255	1258	1255	201
534	20240605	120200	348877603	1257	1257	1257	1257	0
535	20240605	120100	348877603	1257	1257	1257	1257	0
536	20240605	120000	348877603	1257	1257	1257	1257	0
537	20240605	115900	348877603	1257	1257	1257	1257	8
538	20240605	115800	348867547	1257	1257	1257	1257	0
539	20240605	115700	348867547	1257	1257	1257	1257	0
540	20240605	115600	348867547	1257	1257	1257	1257	0
541	20240605	115500	348867547	1257	1257	1257	1257	0
542	20240605	115400	348867547	1257	1257	1257	1257	0
543	20240605	115300	348867547	1257	1257	1257	1257	0
544	20240605	115200	348867547	1257	1257	1257	1257	0
545	20240605	115100	348867547	1257	1257	1257	1257	0
546	20240605	115000	348867547	1257	1257	1257	1257	0
547	20240605	114900	348867547	1257	1257	1257	1257	0
548	20240605	114800	348867547	1257	1257	1257	1257	1
549	20240605	114700	348866290	1258	1258	1258	1258	0
550	20240605	114600	348866290	1258	1257	1258	1257	3
551	20240605	114500	348862518	1257	1257	1257	1257	8
552	20240605	114400	348852462	1258	1255	1258	1255	20
553	20240605	114300	348827339	1255	1255	1255	1255	74
554	20240605	114200	348734469	1255	1253	1255	1253	139
555	20240605	114100	348560298	1253	1253	1253	1253	1
556	20240605	114000	348559045	1250	1250	1250	1250	0
557	20240605	113900	348559045	1250	1250	1250	1250	0
558	20240605	113800	348559045	1250	1250	1250	1250	1
559	20240605	113700	348557795	1256	1256	1256	1256	0
560	20240605	113600	348557795	1256	1256	1256	1256	0
561	20240605	113500	348557795	1256	1256	1256	1256	0
562	20240605	113400	348557795	1256	1256	1256	1256	15
563	20240605	113300	348538955	1250	1250	1250	1250	0
564	20240605	113200	348538955	1250	1250	1250	1250	100
565	20240605	113100	348413955	1250	1250	1250	1250	1
566	20240605	113000	348412705	1257	1257	1257	1257	0
567	20240605	112900	348412705	1257	1257	1257	1257	7
568	20240605	112800	348403906	1252	1252	1252	1252	0
569	20240605	112700	348403906	1252	1252	1252	1252	0
570	20240605	112600	348403906	1252	1252	1252	1250	3265
571	20240605	112500	344322024	1257	1257	1257	1257	0
572	20240605	112400	344322024	1257	1257	1257	1257	0
573	20240605	112300	344322024	1257	1257	1257	1257	0
574	20240605	112200	344322024	1257	1257	1257	1257	0
575	20240605	112100	344322024	1257	1257	1257	1257	0
576	20240605	112000	344322024	1257	1257	1257	1257	0
577	20240605	111900	344322024	1257	1257	1257	1257	0
578	20240605	111800	344322024	1257	1257	1257	1257	0
579	20240605	111700	344322024	1257	1257	1257	1257	0
580	20240605	111600	344322024	1257	1257	1257	1257	0
581	20240605	111500	344322024	1257	1257	1257	1257	0
582	20240605	111400	344322024	1257	1257	1257	1257	1
583	20240605	111300	344320767	1252	1252	1252	1252	0
584	20240605	111200	344320767	1252	1252	1252	1252	0
585	20240605	111100	344320767	1252	1252	1252	1252	0
586	20240605	111000	344320767	1252	1252	1252	1251	261
587	20240605	110900	343994155	1257	1257	1257	1257	0
588	20240605	110800	343994155	1257	1257	1257	1257	0
589	20240605	110700	343994155	1257	1257	1257	1257	3
590	20240605	110600	343990384	1257	1257	1257	1257	22
591	20240605	110500	343962730	1257	1257	1257	1257	0
592	20240605	110400	343962730	1257	1255	1257	1250	2951
593	20240605	110300	340267749	1257	1257	1257	1257	0
594	20240605	110200	340267749	1257	1257	1257	1257	0
595	20240605	110100	340267749	1257	1257	1257	1257	0
596	20240605	110000	340267749	1257	1257	1257	1257	0
597	20240605	105900	340267749	1257	1255	1257	1255	3
598	20240605	105800	340263982	1255	1255	1255	1255	12
599	20240605	105700	340248922	1258	1258	1258	1258	1
600	20240605	105600	340247664	1254	1256	1256	1254	348
601	20240605	105500	339811006	1258	1258	1258	1258	1
602	20240605	105400	339809748	1257	1257	1257	1257	0
603	20240605	105300	339809748	1257	1257	1257	1257	0
604	20240605	105200	339809748	1257	1257	1257	1257	0
605	20240605	105100	339809748	1257	1257	1257	1257	0
606	20240605	105000	339809748	1257	1257	1257	1257	50
607	20240605	104900	339746898	1258	1260	1260	1258	103
608	20240605	104800	339617318	1265	1260	1265	1260	379
609	20240605	104700	339139680	1260	1260	1260	1260	0
610	20240605	104600	339139680	1260	1260	1260	1260	0
611	20240605	104500	339139680	1260	1260	1260	1260	0
612	20240605	104400	339139680	1260	1259	1260	1259	411
613	20240605	104300	338622034	1259	1259	1259	1259	0
614	20240605	104200	338622034	1259	1259	1259	1259	0
615	20240605	104100	338622034	1259	1259	1259	1259	0
616	20240605	104000	338622034	1259	1255	1259	1255	12
617	20240605	103900	338606966	1259	1259	1259	1259	0
618	20240605	103800	338606966	1259	1259	1259	1259	0
619	20240605	103700	338606966	1259	1256	1259	1256	52
620	20240605	103600	338541648	1257	1257	1257	1257	30
621	20240605	103500	338503938	1259	1259	1259	1259	0
622	20240605	103400	338503938	1259	1259	1259	1259	0
623	20240605	103300	338503938	1259	1259	1259	1259	0
624	20240605	103200	338503938	1259	1259	1259	1259	0
625	20240605	103100	338503938	1259	1259	1259	1259	0
626	20240605	103000	338503938	1259	1259	1259	1259	0
627	20240605	102900	338503938	1259	1259	1259	1259	4
628	20240605	102800	338498902	1259	1259	1259	1259	0
629	20240605	102700	338498902	1259	1259	1259	1259	2
630	20240605	102600	338496384	1255	1255	1255	1255	586
631	20240605	102500	337760954	1255	1255	1255	1255	1700
632	20240605	102400	335627454	1255	1255	1255	1255	10
633	20240605	102300	335614904	1254	1254	1254	1254	0
634	20240605	102200	335614904	1254	1254	1254	1254	0
635	20240605	102100	335614904	1254	1254	1254	1254	47
636	20240605	102000	335555966	1254	1255	1255	1254	171
637	20240605	101900	335341379	1260	1260	1260	1260	0
638	20240605	101800	335341379	1260	1255	1260	1255	3
639	20240605	101700	335337609	1261	1261	1261	1261	0
640	20240605	101600	335337609	1261	1261	1261	1261	0
641	20240605	101500	335337609	1261	1261	1261	1261	50
642	20240605	101400	335274559	1261	1255	1261	1255	3
643	20240605	101300	335270788	1255	1255	1255	1255	1
644	20240605	101200	335269533	1255	1256	1260	1255	12
645	20240605	101100	335254458	1260	1260	1260	1260	1
646	20240605	101000	335253198	1251	1253	1253	1251	3456
647	20240605	100900	330927205	1254	1255	1255	1254	1333
648	20240605	100800	329255622	1254	1254	1254	1254	91
649	20240605	100700	329141508	1261	1261	1261	1261	3
650	20240605	100600	329137725	1261	1254	1261	1254	17
651	20240605	100500	329116386	1254	1256	1256	1254	631
652	20240605	100400	328324712	1263	1263	1263	1263	1
653	20240605	100300	328323449	1255	1256	1256	1255	372
654	20240605	100200	327856585	1257	1265	1265	1257	1253
655	20240605	100100	326281548	1258	1258	1258	1258	507
656	20240605	100000	325643742	1261	1264	1264	1261	851
657	20240605	095900	324570284	1264	1264	1264	1264	11
658	20240605	095800	324556380	1265	1265	1265	1265	100
659	20240605	095700	324429880	1265	1259	1265	1259	60
660	20240605	095600	324354328	1265	1265	1265	1265	1
661	20240605	095500	324353063	1265	1265	1265	1265	0
662	20240605	095400	324353063	1265	1265	1265	1265	28
663	20240605	095300	324317643	1264	1264	1264	1264	1
664	20240605	095200	324316379	1258	1265	1265	1258	2
665	20240605	095100	324313856	1263	1263	1263	1263	56
666	20240605	095000	324243128	1265	1265	1265	1265	117
667	20240605	094900	324095123	1265	1265	1265	1265	0
668	20240605	094800	324095123	1265	1265	1265	1265	1
669	20240605	094700	324093858	1259	1259	1266	1259	1200
670	20240605	094600	322582972	1259	1266	1266	1259	412
671	20240605	094500	322063782	1266	1260	1266	1260	259
672	20240605	094400	321737358	1266	1266	1266	1266	1
673	20240605	094300	321736092	1260	1260	1260	1260	630
674	20240605	094200	320942292	1269	1261	1270	1261	17
675	20240605	094100	320920821	1270	1267	1273	1259	656
676	20240605	094000	320093658	1254	1275	1276	1254	1262
677	20240605	093900	318509952	1263	1264	1274	1263	1324
678	20240605	093800	316836338	1264	1264	1264	1264	650
679	20240605	093700	316014738	1264	1263	1264	1259	201
680	20240605	093600	315760768	1263	1263	1263	1263	0
681	20240605	093500	315760768	1263	1263	1263	1263	1
682	20240605	093400	315759505	1255	1262	1263	1255	190
683	20240605	093300	315520433	1254	1254	1254	1254	0
684	20240605	093200	315520433	1254	1255	1255	1254	1380
685	20240605	093100	313789362	1259	1259	1259	1259	38
686	20240605	093000	313741520	1259	1258	1259	1258	2088
687	20240605	092900	311113816	1253	1256	1256	1252	12760
688	20240605	092800	295118486	1264	1264	1264	1264	51
689	20240605	092700	295054022	1256	1257	1257	1256	188
690	20240605	092600	294817841	1264	1264	1264	1264	1
691	20240605	092500	294816577	1257	1265	1265	1257	128
692	20240605	092400	294655665	1255	1265	1265	1255	160
693	20240605	092300	294454855	1263	1271	1271	1254	9404
694	20240605	092200	282579146	1276	1277	1277	1276	30
695	20240605	092100	282540846	1277	1269	1277	1269	2834
696	20240605	092000	278944492	1269	1267	1269	1267	1374
697	20240605	091900	277203614	1269	1275	1275	1265	1708
698	20240605	091800	275037856	1276	1266	1276	1266	692
699	20240605	091700	274159954	1269	1255	1269	1255	4282
700	20240605	091600	268764046	1254	1265	1265	1253	5640
701	20240605	091500	261653042	1265	1266	1266	1265	1836
702	20240605	091400	259330109	1269	1270	1270	1265	4084
703	20240605	091300	254149115	1276	1269	1276	1269	150
704	20240605	091200	253958415	1277	1270	1277	1269	841
705	20240605	091100	252891176	1272	1272	1272	1272	500
706	20240605	091000	252255176	1272	1278	1279	1272	195
707	20240605	090900	252006489	1279	1271	1279	1271	6587
708	20240605	090800	243607239	1271	1271	1279	1267	6866
709	20240605	090700	234880933	1271	1267	1276	1265	4199
710	20240605	090600	229549113	1269	1294	1294	1269	19809
711	20240605	090500	204237946	1294	1301	1303	1294	7520
712	20240605	090400	194457097	1293	1306	1306	1289	15113
713	20240605	090300	174943448	1307	1322	1324	1304	12260
714	20240605	090200	158801070	1323	1320	1359	1320	29727
715	20240605	090100	119081641	1350	1284	1360	1283	67889
716	20240605	090000	29439648	1283	1253	1283	1253	22329