KissMeData/206640/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204000	2295112020	17730	17730	17730	17730	1324
3	20240604	203900	2295112020	17730	17730	17730	17730	0
4	20240604	203800	2295112020	17730	17730	17730	17730	0
5	20240604	203700	2295112020	17730	17730	17730	17730	0
6	20240604	203600	2295112020	17730	17730	17730	17730	0
7	20240604	203500	2295112020	17730	17730	17730	17730	0
8	20240604	203400	2295112020	17730	17730	17730	17730	0
9	20240604	203300	2295112020	17730	17730	17730	17730	0
10	20240604	203200	2295112020	17730	17730	17730	17730	0
11	20240604	203100	2295112020	17730	17730	17730	17730	0
12	20240604	203000	2295112020	17730	17730	17730	17730	0
13	20240604	202900	2295112020	17730	17730	17730	17730	0
14	20240604	202800	2295112020	17730	17730	17730	17730	0
15	20240604	202700	2295112020	17730	17730	17730	17730	0
16	20240604	202600	2295112020	17730	17730	17730	17730	0
17	20240604	202500	2295112020	17730	17730	17730	17730	0
18	20240604	202400	2295112020	17730	17730	17730	17730	0
19	20240604	202300	2295112020	17730	17730	17730	17730	0
20	20240604	202200	2295112020	17730	17730	17730	17730	0
21	20240604	202100	2295112020	17730	17730	17730	17730	0
22	20240604	202000	2295112020	17730	17730	17730	17730	0
23	20240604	201900	2295112020	17730	17730	17730	17730	0
24	20240604	201800	2295112020	17730	17730	17730	17730	0
25	20240604	201700	2295112020	17730	17730	17730	17730	0
26	20240604	201600	2295112020	17730	17730	17730	17730	0
27	20240604	201500	2295112020	17730	17730	17730	17730	0
28	20240604	201400	2295112020	17730	17730	17730	17730	0
29	20240604	201300	2295112020	17730	17730	17730	17730	0
30	20240604	201200	2295112020	17730	17730	17730	17730	0
31	20240604	201100	2295112020	17730	17730	17730	17730	0
32	20240604	201000	2295112020	17730	17730	17730	17730	1324
33	20240604	200900	2295112020	17730	17730	17730	17730	0
34	20240604	200800	2295112020	17730	17730	17730	17730	0
35	20240604	200700	2295112020	17730	17730	17730	17730	0
36	20240604	200600	2295112020	17730	17730	17730	17730	0
37	20240604	200500	2295112020	17730	17730	17730	17730	0
38	20240604	200400	2295112020	17730	17730	17730	17730	0
39	20240604	200300	2295112020	17730	17730	17730	17730	0
40	20240604	200200	2295112020	17730	17730	17730	17730	0
41	20240604	200100	2295112020	17730	17730	17730	17730	0
42	20240604	200000	2295112020	17730	17730	17730	17730	0
43	20240604	195900	2295112020	17730	17730	17730	17730	0
44	20240604	195800	2295112020	17730	17730	17730	17730	0
45	20240604	195700	2295112020	17730	17730	17730	17730	0
46	20240604	195600	2295112020	17730	17730	17730	17730	0
47	20240604	195500	2295112020	17730	17730	17730	17730	0
48	20240604	195400	2295112020	17730	17730	17730	17730	0
49	20240604	195300	2295112020	17730	17730	17730	17730	0
50	20240604	195200	2295112020	17730	17730	17730	17730	0
51	20240604	195100	2295112020	17730	17730	17730	17730	0
52	20240604	195000	2295112020	17730	17730	17730	17730	0
53	20240604	194900	2295112020	17730	17730	17730	17730	0
54	20240604	194800	2295112020	17730	17730	17730	17730	0
55	20240604	194700	2295112020	17730	17730	17730	17730	0
56	20240604	194600	2295112020	17730	17730	17730	17730	0
57	20240604	194500	2295112020	17730	17730	17730	17730	0
58	20240604	194400	2295112020	17730	17730	17730	17730	0
59	20240604	194300	2295112020	17730	17730	17730	17730	0
60	20240604	194200	2295112020	17730	17730	17730	17730	0
61	20240604	194100	2295112020	17730	17730	17730	17730	0
62	20240604	194000	2295112020	17730	17730	17730	17730	1324
63	20240604	193900	2295112020	17730	17730	17730	17730	0
64	20240604	193800	2295112020	17730	17730	17730	17730	0
65	20240604	193700	2295112020	17730	17730	17730	17730	0
66	20240604	193600	2295112020	17730	17730	17730	17730	0
67	20240604	193500	2295112020	17730	17730	17730	17730	0
68	20240604	193400	2295112020	17730	17730	17730	17730	0
69	20240604	193300	2295112020	17730	17730	17730	17730	0
70	20240604	193200	2295112020	17730	17730	17730	17730	0
71	20240604	193100	2295112020	17730	17730	17730	17730	0
72	20240604	193000	2295112020	17730	17730	17730	17730	0
73	20240604	192900	2295112020	17730	17730	17730	17730	0
74	20240604	192800	2295112020	17730	17730	17730	17730	0
75	20240604	192700	2295112020	17730	17730	17730	17730	0
76	20240604	192600	2295112020	17730	17730	17730	17730	0
77	20240604	192500	2295112020	17730	17730	17730	17730	0
78	20240604	192400	2295112020	17730	17730	17730	17730	0
79	20240604	192300	2295112020	17730	17730	17730	17730	0
80	20240604	192200	2295112020	17730	17730	17730	17730	0
81	20240604	192100	2295112020	17730	17730	17730	17730	0
82	20240604	192000	2295112020	17730	17730	17730	17730	0
83	20240604	191900	2295112020	17730	17730	17730	17730	0
84	20240604	191800	2295112020	17730	17730	17730	17730	0
85	20240604	191700	2295112020	17730	17730	17730	17730	0
86	20240604	191600	2295112020	17730	17730	17730	17730	0
87	20240604	191500	2295112020	17730	17730	17730	17730	0
88	20240604	191400	2295112020	17730	17730	17730	17730	0
89	20240604	191300	2295112020	17730	17730	17730	17730	0
90	20240604	191200	2295112020	17730	17730	17730	17730	0
91	20240604	191100	2295112020	17730	17730	17730	17730	0
92	20240604	191000	2295112020	17730	17730	17730	17730	1324
93	20240604	190900	2295112020	17730	17730	17730	17730	0
94	20240604	190800	2295112020	17730	17730	17730	17730	0
95	20240604	190700	2295112020	17730	17730	17730	17730	0
96	20240604	190600	2295112020	17730	17730	17730	17730	0
97	20240604	190500	2295112020	17730	17730	17730	17730	0
98	20240604	190400	2295112020	17730	17730	17730	17730	0
99	20240604	190300	2295112020	17730	17730	17730	17730	0
100	20240604	190200	2295112020	17730	17730	17730	17730	0
101	20240604	190100	2295112020	17730	17730	17730	17730	0
102	20240604	190000	2295112020	17730	17730	17730	17730	0
103	20240604	185900	2295112020	17730	17730	17730	17730	0
104	20240604	185800	2295112020	17730	17730	17730	17730	0
105	20240604	185700	2295112020	17730	17730	17730	17730	0
106	20240604	185600	2295112020	17730	17730	17730	17730	0
107	20240604	185500	2295112020	17730	17730	17730	17730	0
108	20240604	185400	2295112020	17730	17730	17730	17730	0
109	20240604	185300	2295112020	17730	17730	17730	17730	0
110	20240604	185200	2295112020	17730	17730	17730	17730	0
111	20240604	185100	2295112020	17730	17730	17730	17730	0
112	20240604	185000	2295112020	17730	17730	17730	17730	0
113	20240604	184900	2295112020	17730	17730	17730	17730	0
114	20240604	184800	2295112020	17730	17730	17730	17730	0
115	20240604	184700	2295112020	17730	17730	17730	17730	0
116	20240604	184600	2295112020	17730	17730	17730	17730	0
117	20240604	184500	2295112020	17730	17730	17730	17730	0
118	20240604	184400	2295112020	17730	17730	17730	17730	0
119	20240604	184300	2295112020	17730	17730	17730	17730	0
120	20240604	184200	2295112020	17730	17730	17730	17730	0
121	20240604	184100	2295112020	17730	17730	17730	17730	0
122	20240604	184000	2295112020	17730	17730	17730	17730	1324
123	20240604	183900	2295112020	17730	17730	17730	17730	0
124	20240604	183800	2295112020	17730	17730	17730	17730	0
125	20240604	183700	2295112020	17730	17730	17730	17730	0
126	20240604	183600	2295112020	17730	17730	17730	17730	0
127	20240604	183500	2295112020	17730	17730	17730	17730	0
128	20240604	183400	2295112020	17730	17730	17730	17730	0
129	20240604	183300	2295112020	17730	17730	17730	17730	0
130	20240604	183200	2295112020	17730	17730	17730	17730	0
131	20240604	183100	2295112020	17730	17730	17730	17730	0
132	20240604	183000	2295112020	17730	17730	17730	17730	0
133	20240604	182900	2295112020	17730	17730	17730	17730	0
134	20240604	182800	2295112020	17730	17730	17730	17730	0
135	20240604	182700	2295112020	17730	17730	17730	17730	0
136	20240604	182600	2295112020	17730	17730	17730	17730	0
137	20240604	182500	2295112020	17730	17730	17730	17730	0
138	20240604	182400	2295112020	17730	17730	17730	17730	0
139	20240604	182300	2295112020	17730	17730	17730	17730	0
140	20240604	182200	2295112020	17730	17730	17730	17730	0
141	20240604	182100	2295112020	17730	17730	17730	17730	0
142	20240604	182000	2295112020	17730	17730	17730	17730	0
143	20240604	181900	2295112020	17730	17730	17730	17730	0
144	20240604	181800	2295112020	17730	17730	17730	17730	0
145	20240604	181700	2295112020	17730	17730	17730	17730	0
146	20240604	181600	2295112020	17730	17730	17730	17730	0
147	20240604	181500	2295112020	17730	17730	17730	17730	0
148	20240604	181400	2295112020	17730	17730	17730	17730	0
149	20240604	181300	2295112020	17730	17730	17730	17730	0
150	20240604	181200	2295112020	17730	17730	17730	17730	0
151	20240604	181100	2295112020	17730	17730	17730	17730	0
152	20240604	181000	2295112020	17730	17730	17730	17730	1324
153	20240604	180900	2295112020	17730	17730	17730	17730	0
154	20240604	180800	2295112020	17730	17730	17730	17730	0
155	20240604	180700	2295112020	17730	17730	17730	17730	0
156	20240604	180600	2295112020	17730	17730	17730	17730	0
157	20240604	180500	2295112020	17730	17730	17730	17730	0
158	20240604	180400	2295112020	17730	17730	17730	17730	0
159	20240604	180300	2295112020	17730	17730	17730	17730	0
160	20240604	180200	2295112020	17730	17730	17730	17730	0
161	20240604	180100	2295112020	17730	17730	17730	17730	0
162	20240604	180000	2295112020	17730	17730	17730	17730	0
163	20240604	175900	2295112020	17730	17730	17730	17730	0
164	20240604	175800	2295112020	17730	17730	17730	17730	0
165	20240604	175700	2295112020	17730	17730	17730	17730	0
166	20240604	175600	2295112020	17730	17730	17730	17730	0
167	20240604	175500	2295112020	17730	17730	17730	17730	0
168	20240604	175400	2295112020	17730	17730	17730	17730	0
169	20240604	175300	2295112020	17730	17730	17730	17730	0
170	20240604	175200	2295112020	17730	17730	17730	17730	0
171	20240604	175100	2295112020	17730	17730	17730	17730	0
172	20240604	175000	2295112020	17730	17730	17730	17730	0
173	20240604	174900	2295112020	17730	17730	17730	17730	0
174	20240604	174800	2295112020	17730	17730	17730	17730	0
175	20240604	174700	2295112020	17730	17730	17730	17730	0
176	20240604	174600	2295112020	17730	17730	17730	17730	0
177	20240604	174500	2295112020	17730	17730	17730	17730	0
178	20240604	174400	2295112020	17730	17730	17730	17730	0
179	20240604	174300	2295112020	17730	17730	17730	17730	0
180	20240604	174200	2295112020	17730	17730	17730	17730	0
181	20240604	174100	2295112020	17730	17730	17730	17730	0
182	20240604	174000	2295112020	17730	17730	17730	17730	1324
183	20240604	173900	2295112020	17730	17730	17730	17730	0
184	20240604	173800	2295112020	17730	17730	17730	17730	0
185	20240604	173700	2295112020	17730	17730	17730	17730	0
186	20240604	173600	2295112020	17730	17730	17730	17730	0
187	20240604	173500	2295112020	17730	17730	17730	17730	0
188	20240604	173400	2295112020	17730	17730	17730	17730	0
189	20240604	173300	2295112020	17730	17730	17730	17730	0
190	20240604	173200	2295112020	17730	17730	17730	17730	0
191	20240604	173100	2295112020	17730	17730	17730	17730	0
192	20240604	173000	2295112020	17730	17730	17730	17730	0
193	20240604	172900	2295112020	17730	17730	17730	17730	0
194	20240604	172800	2295112020	17730	17730	17730	17730	0
195	20240604	172700	2295112020	17730	17730	17730	17730	0
196	20240604	172600	2295112020	17730	17730	17730	17730	0
197	20240604	172500	2295112020	17730	17730	17730	17730	0
198	20240604	172400	2295112020	17730	17730	17730	17730	0
199	20240604	172300	2295112020	17730	17730	17730	17730	0
200	20240604	172200	2295112020	17730	17730	17730	17730	0
201	20240604	172100	2295112020	17730	17730	17730	17730	0
202	20240604	172000	2295112020	17730	17730	17730	17730	0
203	20240604	171900	2295112020	17730	17730	17730	17730	0
204	20240604	171800	2295112020	17730	17730	17730	17730	0
205	20240604	171700	2295112020	17730	17730	17730	17730	0
206	20240604	171600	2295112020	17730	17730	17730	17730	0
207	20240604	171500	2295112020	17730	17730	17730	17730	0
208	20240604	171400	2295112020	17730	17730	17730	17730	0
209	20240604	171300	2295112020	17730	17730	17730	17730	0
210	20240604	171200	2295112020	17730	17730	17730	17730	0
211	20240604	171100	2295112020	17730	17730	17730	17730	0
212	20240604	171000	2295112020	17730	17730	17730	17730	1324
213	20240604	170900	2295112020	17730	17730	17730	17730	0
214	20240604	170800	2295112020	17730	17730	17730	17730	0
215	20240604	170700	2295112020	17730	17730	17730	17730	0
216	20240604	170600	2295112020	17730	17730	17730	17730	0
217	20240604	170500	2295112020	17730	17730	17730	17730	0
218	20240604	170400	2295112020	17730	17730	17730	17730	0
219	20240604	170300	2295112020	17730	17730	17730	17730	0
220	20240604	170200	2295112020	17730	17730	17730	17730	0
221	20240604	170100	2295112020	17730	17730	17730	17730	0
222	20240604	170000	2295112020	17730	17730	17730	17730	0
223	20240604	165900	2295112020	17730	17730	17730	17730	0
224	20240604	165800	2295112020	17730	17730	17730	17730	0
225	20240604	165700	2295112020	17730	17730	17730	17730	0
226	20240604	165600	2295112020	17730	17730	17730	17730	0
227	20240604	165500	2295112020	17730	17730	17730	17730	0
228	20240604	165400	2295112020	17730	17730	17730	17730	0
229	20240604	165300	2295112020	17730	17730	17730	17730	0
230	20240604	165200	2295112020	17730	17730	17730	17730	0
231	20240604	165100	2295112020	17730	17730	17730	17730	0
232	20240604	165000	2295112020	17730	17730	17730	17730	0
233	20240604	164900	2295112020	17730	17730	17730	17730	0
234	20240604	164800	2295112020	17730	17730	17730	17730	0
235	20240604	164700	2295112020	17730	17730	17730	17730	0
236	20240604	164600	2295112020	17730	17730	17730	17730	0
237	20240604	164500	2295112020	17730	17730	17730	17730	0
238	20240604	164400	2295112020	17730	17730	17730	17730	0
239	20240604	164300	2295112020	17730	17730	17730	17730	0
240	20240604	164200	2295112020	17730	17730	17730	17730	0
241	20240604	164100	2295112020	17730	17730	17730	17730	0
242	20240604	164000	2295112020	17730	17730	17730	17730	1324
243	20240604	163900	2295112020	17730	17730	17730	17730	0
244	20240604	163800	2295112020	17730	17730	17730	17730	0
245	20240604	163700	2295112020	17730	17730	17730	17730	0
246	20240604	163600	2295112020	17730	17730	17730	17730	0
247	20240604	163500	2295112020	17730	17730	17730	17730	0
248	20240604	163400	2295112020	17730	17730	17730	17730	0
249	20240604	163300	2295112020	17730	17730	17730	17730	0
250	20240604	163200	2295112020	17730	17730	17730	17730	0
251	20240604	163100	2295112020	17730	17730	17730	17730	0
252	20240604	163000	2295112020	17730	17730	17730	17730	0
253	20240604	162900	2295112020	17730	17730	17730	17730	0
254	20240604	162800	2295112020	17730	17730	17730	17730	0
255	20240604	162700	2295112020	17730	17730	17730	17730	0
256	20240604	162600	2295112020	17730	17730	17730	17730	0
257	20240604	162500	2295112020	17730	17730	17730	17730	0
258	20240604	162400	2295112020	17730	17730	17730	17730	0
259	20240604	162300	2295112020	17730	17730	17730	17730	0
260	20240604	162200	2295112020	17730	17730	17730	17730	0
261	20240604	162100	2295112020	17730	17730	17730	17730	0
262	20240604	162000	2295112020	17730	17730	17730	17730	0
263	20240604	161900	2295112020	17730	17730	17730	17730	0
264	20240604	161800	2295112020	17730	17730	17730	17730	0
265	20240604	161700	2295112020	17730	17730	17730	17730	0
266	20240604	161600	2295112020	17730	17730	17730	17730	0
267	20240604	161500	2295112020	17730	17730	17730	17730	0
268	20240604	161400	2295112020	17730	17730	17730	17730	0
269	20240604	161300	2295112020	17730	17730	17730	17730	0
270	20240604	161200	2295112020	17730	17730	17730	17730	0
271	20240604	161100	2295112020	17730	17730	17730	17730	0
272	20240604	161000	2295112020	17730	17730	17730	17730	1324
273	20240604	160900	2295112020	17730	17730	17730	17730	0
274	20240604	160800	2295112020	17730	17730	17730	17730	0
275	20240604	160700	2295112020	17730	17730	17730	17730	0
276	20240604	160600	2295112020	17730	17730	17730	17730	0
277	20240604	160500	2295112020	17730	17730	17730	17730	0
278	20240604	160400	2295112020	17730	17730	17730	17730	0
279	20240604	160300	2295112020	17730	17730	17730	17730	0
280	20240604	160200	2295112020	17730	17730	17730	17730	0
281	20240604	160100	2295112020	17730	17730	17730	17730	0
282	20240604	160000	2295112020	17730	17730	17730	17730	0
283	20240604	155900	2295112020	17730	17730	17730	17730	0
284	20240604	155800	2295112020	17730	17730	17730	17730	0
285	20240604	155700	2295112020	17730	17730	17730	17730	0
286	20240604	155600	2295112020	17730	17730	17730	17730	0
287	20240604	155500	2295112020	17730	17730	17730	17730	0
288	20240604	155400	2295112020	17730	17730	17730	17730	0
289	20240604	155300	2295112020	17730	17730	17730	17730	0
290	20240604	155200	2295112020	17730	17730	17730	17730	0
291	20240604	155100	2295112020	17730	17730	17730	17730	0
292	20240604	155000	2295112020	17730	17730	17730	17730	0
293	20240604	154900	2295112020	17730	17730	17730	17730	0
294	20240604	154800	2295112020	17730	17730	17730	17730	0
295	20240604	154700	2295112020	17730	17730	17730	17730	0
296	20240604	154600	2295112020	17730	17730	17730	17730	0
297	20240604	154500	2295112020	17730	17730	17730	17730	0
298	20240604	154400	2295112020	17730	17730	17730	17730	0
299	20240604	154300	2295112020	17730	17730	17730	17730	0
300	20240604	154200	2295112020	17730	17730	17730	17730	0
301	20240604	154100	2295112020	17730	17730	17730	17730	0
302	20240604	154000	2295112020	17730	17730	17730	17730	1324
303	20240604	153900	2295112020	17730	17730	17730	17730	0
304	20240604	153800	2295112020	17730	17730	17730	17730	0
305	20240604	153700	2295112020	17730	17730	17730	17730	0
306	20240604	153600	2295112020	17730	17730	17730	17730	0
307	20240604	153500	2295112020	17730	17730	17730	17730	0
308	20240604	153400	2295112020	17730	17730	17730	17730	0
309	20240604	153300	2295112020	17730	17730	17730	17730	0
310	20240604	153200	2295112020	17730	17730	17730	17730	0
311	20240604	153100	2295112020	17730	17730	17730	17730	0
312	20240604	153000	2295112020	17730	17730	17730	17730	1324
313	20240604	152900	2271637500	17800	17800	17800	17800	0
314	20240604	152800	2271637500	17800	17800	17800	17800	0
315	20240604	152700	2271637500	17800	17800	17800	17800	0
316	20240604	152600	2271637500	17800	17800	17800	17800	0
317	20240604	152500	2271637500	17800	17800	17800	17800	0
318	20240604	152400	2271637500	17800	17800	17800	17800	0
319	20240604	152300	2271637500	17800	17800	17800	17800	0
320	20240604	152200	2271637500	17800	17800	17800	17800	0
321	20240604	152100	2271637500	17800	17800	17800	17800	0
322	20240604	152000	2271637500	17800	17800	17800	17800	0
323	20240604	151900	2271637500	17800	17730	17800	17700	1876
324	20240604	151800	2238355780	17710	17710	17710	17710	102
325	20240604	151700	2236549360	17710	17740	17740	17710	171
326	20240604	151600	2233520920	17710	17730	17730	17710	127
327	20240604	151500	2231269750	17740	17740	17740	17740	151
328	20240604	151400	2228591010	17790	17770	17800	17740	1334
329	20240604	151300	2204920580	17770	17780	17780	17770	110
330	20240604	151200	2202965860	17790	17770	17800	17770	151
331	20240604	151100	2200278670	17770	17780	17800	17770	15
332	20240604	151000	2200012000	17770	17770	17770	17770	629
333	20240604	150900	2188834670	17770	17790	17790	17770	63
334	20240604	150800	2187715110	17790	17790	17800	17790	181
335	20240604	150700	2184494980	17810	17770	17810	17750	1443
336	20240604	150600	2158811210	17770	17770	17770	17770	0
337	20240604	150500	2158811210	17770	17770	17770	17770	1
338	20240604	150400	2158793440	17760	17770	17770	17760	11
339	20240604	150300	2158597980	17820	17850	17850	17820	38
340	20240604	150200	2157920510	17820	17740	17850	17740	1686
341	20240604	150100	2127846940	17820	17740	17820	17740	2259
342	20240604	150000	2087609660	17730	17780	17780	17710	3740
343	20240604	145900	2021169850	17820	17820	17820	17820	0
344	20240604	145800	2021169850	17820	17820	17820	17820	0
345	20240604	145700	2021169850	17820	17750	17820	17720	2233
346	20240604	145600	1981497560	17760	17760	17760	17760	17
347	20240604	145500	1981195640	17770	17770	17770	17770	0
348	20240604	145400	1981195640	17770	17770	17770	17770	159
349	20240604	145300	1978370210	17780	17780	17780	17780	1
350	20240604	145200	1978352430	17770	17770	17780	17770	79
351	20240604	145100	1976948570	17770	17770	17770	17770	28
352	20240604	145000	1976451010	17820	17830	17830	17820	78
353	20240604	144900	1975060510	17830	17860	17860	17830	767
354	20240604	144800	1961367970	17890	17890	17890	17890	199
355	20240604	144700	1957807860	17890	17920	17930	17890	810
356	20240604	144600	1943292690	17920	17900	17920	17900	978
357	20240604	144500	1925769870	17910	17910	17910	17910	27
358	20240604	144400	1925286300	17910	17910	17910	17840	188
359	20240604	144300	1921922990	17920	17920	17920	17820	694
360	20240604	144200	1909495700	17900	17880	17910	17770	6369
361	20240604	144100	1795553780	17850	17720	17880	17720	5467
362	20240604	144000	1698340950	17730	17720	17730	17720	248
363	20240604	143900	1693946290	17680	17720	17720	17680	104
364	20240604	143800	1692104010	17680	17630	17710	17630	2741
365	20240604	143700	1643657550	17610	17610	17610	17610	41
366	20240604	143600	1642935540	17630	17600	17630	17600	2620
367	20240604	143500	1596771590	17600	17600	17600	17600	150
368	20240604	143400	1594131590	17600	17600	17600	17600	10
369	20240604	143300	1593955590	17600	17600	17600	17600	0
370	20240604	143200	1593955590	17600	17600	17600	17600	0
371	20240604	143100	1593955590	17600	17600	17600	17600	0
372	20240604	143000	1593955590	17600	17600	17600	17600	0
373	20240604	142900	1593955590	17600	17520	17600	17520	5186
374	20240604	142800	1502900890	17520	17520	17520	17520	1
375	20240604	142700	1502883370	17520	17520	17520	17520	100
376	20240604	142600	1501131370	17520	17520	17520	17520	0
377	20240604	142500	1501131370	17520	17520	17520	17520	21
378	20240604	142400	1500763450	17490	17490	17490	17490	0
379	20240604	142300	1500763450	17490	17480	17490	17480	987
380	20240604	142200	1483503020	17470	17470	17470	17470	0
381	20240604	142100	1483503020	17470	17470	17480	17470	115
382	20240604	142000	1481493890	17470	17470	17470	17470	1
383	20240604	141900	1481476420	17480	17480	17480	17480	0
384	20240604	141800	1481476420	17480	17480	17480	17480	1
385	20240604	141700	1481458940	17480	17480	17480	17480	50
386	20240604	141600	1480584940	17460	17460	17460	17460	106
387	20240604	141500	1478734180	17480	17480	17480	17480	0
388	20240604	141400	1478734180	17480	17470	17480	17470	103
389	20240604	141300	1476934740	17480	17480	17480	17480	0
390	20240604	141200	1476934740	17480	17490	17490	17480	396
391	20240604	141100	1470009210	17500	17500	17500	17500	250
392	20240604	141000	1465634210	17500	17500	17500	17500	200
393	20240604	140900	1462134210	17520	17520	17520	17520	248
394	20240604	140800	1457789250	17520	17540	17540	17520	202
395	20240604	140700	1454248570	17540	17540	17540	17540	0
396	20240604	140600	1454248570	17540	17530	17540	17530	32
397	20240604	140500	1453687570	17530	17530	17530	17530	100
398	20240604	140400	1451934570	17520	17520	17520	17520	100
399	20240604	140300	1450182570	17520	17520	17520	17520	0
400	20240604	140200	1450182570	17520	17520	17520	17520	0
401	20240604	140100	1450182570	17520	17520	17520	17520	57
402	20240604	140000	1449183930	17520	17520	17520	17520	0
403	20240604	135900	1449183930	17520	17520	17520	17520	1
404	20240604	135800	1449166410	17500	17520	17520	17500	101
405	20240604	135700	1447398890	17500	17500	17500	17500	0
406	20240604	135600	1447398890	17500	17500	17500	17500	6
407	20240604	135500	1447293890	17500	17500	17500	17500	0
408	20240604	135400	1447293890	17500	17520	17520	17500	823
409	20240604	135300	1432885730	17550	17550	17550	17550	0
410	20240604	135200	1432885730	17550	17550	17550	17550	135
411	20240604	135100	1430516480	17550	17550	17550	17550	0
412	20240604	135000	1430516480	17550	17550	17550	17550	0
413	20240604	134900	1430516480	17550	17550	17550	17550	88
414	20240604	134800	1428972080	17550	17550	17550	17550	39
415	20240604	134700	1428287630	17520	17520	17520	17520	59
416	20240604	134600	1427253950	17520	17520	17550	17520	119
417	20240604	134500	1425167720	17520	17520	17520	17520	63
418	20240604	134400	1424063960	17520	17520	17520	17520	158
419	20240604	134300	1421295800	17520	17520	17520	17520	3
420	20240604	134200	1421243240	17560	17560	17560	17560	1
421	20240604	134100	1421225680	17560	17560	17560	17560	52
422	20240604	134000	1420312560	17560	17560	17560	17560	82
423	20240604	133900	1418872640	17560	17560	17560	17560	0
424	20240604	133800	1418872640	17560	17550	17560	17550	300
425	20240604	133700	1413605640	17520	17520	17520	17520	0
426	20240604	133600	1413605640	17520	17520	17520	17520	1104
427	20240604	133500	1394263560	17560	17550	17560	17550	100
428	20240604	133400	1392508250	17560	17560	17560	17560	0
429	20240604	133300	1392508250	17560	17550	17560	17550	200
430	20240604	133200	1388997190	17570	17570	17570	17570	0
431	20240604	133100	1388997190	17570	17550	17570	17550	120
432	20240604	133000	1386890360	17510	17520	17520	17510	132
433	20240604	132900	1384578600	17520	17520	17520	17520	110
434	20240604	132800	1382651400	17560	17560	17560	17560	0
435	20240604	132700	1382651400	17560	17560	17560	17560	0
436	20240604	132600	1382651400	17560	17560	17560	17560	100
437	20240604	132500	1380895400	17510	17510	17510	17510	0
438	20240604	132400	1380895400	17510	17530	17530	17510	31
439	20240604	132300	1380352290	17510	17510	17510	17510	0
440	20240604	132200	1380352290	17510	17510	17510	17510	0
441	20240604	132100	1380352290	17510	17510	17510	17510	0
442	20240604	132000	1380352290	17510	17510	17510	17510	0
443	20240604	131900	1380352290	17510	17510	17510	17510	127
444	20240604	131800	1378128520	17510	17510	17510	17510	0
445	20240604	131700	1378128520	17510	17510	17510	17510	83
446	20240604	131600	1376675190	17500	17470	17500	17470	3674
447	20240604	131500	1312466220	17470	17470	17470	17470	244
448	20240604	131400	1308203540	17480	17490	17490	17480	120
449	20240604	131300	1306105930	17480	17480	17480	17480	0
450	20240604	131200	1306105930	17480	17480	17480	17480	100
451	20240604	131100	1304357930	17500	17500	17500	17500	0
452	20240604	131000	1304357930	17500	17500	17500	17500	0
453	20240604	130900	1304357930	17500	17500	17500	17500	135
454	20240604	130800	1301995430	17500	17500	17500	17500	0
455	20240604	130700	1301995430	17500	17500	17500	17500	30
456	20240604	130600	1301470430	17500	17490	17500	17490	99
457	20240604	130500	1299738040	17500	17490	17510	17470	112
458	20240604	130400	1297777090	17480	17480	17480	17480	79
459	20240604	130300	1296396170	17470	17480	17490	17470	897
460	20240604	130200	1280718980	17490	17490	17490	17490	0
461	20240604	130100	1280718980	17490	17530	17550	17490	302
462	20240604	130000	1275435040	17550	17550	17550	17550	0
463	20240604	125900	1275435040	17550	17550	17570	17540	302
464	20240604	125800	1270133800	17550	17540	17550	17540	73
465	20240604	125700	1268853260	17550	17530	17550	17530	51
466	20240604	125600	1267958720	17510	17510	17510	17510	0
467	20240604	125500	1267958720	17510	17510	17510	17510	1
468	20240604	125400	1267941210	17510	17500	17510	17490	3550
469	20240604	125300	1205841740	17550	17550	17550	17550	1
470	20240604	125200	1205824190	17520	17520	17520	17520	0
471	20240604	125100	1205824190	17520	17520	17520	17520	0
472	20240604	125000	1205824190	17520	17510	17520	17510	49
473	20240604	124900	1204965720	17520	17490	17520	17490	504
474	20240604	124800	1196150670	17490	17490	17490	17490	248
475	20240604	124700	1191813150	17490	17490	17490	17490	105
476	20240604	124600	1189976700	17490	17490	17490	17490	40
477	20240604	124500	1189277100	17500	17500	17500	17500	56
478	20240604	124400	1188297100	17500	17500	17500	17500	40
479	20240604	124300	1187597100	17500	17500	17500	17500	0
480	20240604	124200	1187597100	17500	17500	17500	17500	100
481	20240604	124100	1185847100	17520	17520	17520	17520	50
482	20240604	124000	1184971100	17520	17520	17520	17520	50
483	20240604	123900	1184095100	17490	17490	17490	17490	0
484	20240604	123800	1184095100	17490	17510	17560	17490	40
485	20240604	123700	1183395150	17500	17500	17500	17500	61
486	20240604	123600	1182327650	17540	17520	17560	17520	101
487	20240604	123500	1180554150	17560	17510	17560	17500	489
488	20240604	123400	1171983220	17510	17520	17520	17510	163
489	20240604	123300	1169128580	17520	17510	17520	17510	8
490	20240604	123200	1168988460	17520	17520	17520	17520	52
491	20240604	123100	1168077420	17520	17520	17520	17520	14
492	20240604	123000	1167832140	17520	17520	17520	17520	22
493	20240604	122900	1167446700	17520	17520	17520	17520	0
494	20240604	122800	1167446700	17520	17520	17520	17520	100
495	20240604	122700	1165694700	17530	17530	17530	17530	1
496	20240604	122600	1165677170	17540	17540	17540	17540	0
497	20240604	122500	1165677170	17540	17540	17540	17540	0
498	20240604	122400	1165677170	17540	17540	17540	17540	71
499	20240604	122300	1164431830	17560	17540	17560	17540	10
500	20240604	122200	1164256270	17540	17530	17540	17530	21
501	20240604	122100	1163888130	17530	17530	17530	17530	0
502	20240604	122000	1163888130	17530	17530	17530	17530	9
503	20240604	121900	1163730360	17530	17530	17530	17530	30
504	20240604	121800	1163204460	17530	17530	17530	17530	40
505	20240604	121700	1162503260	17560	17560	17560	17560	0
506	20240604	121600	1162503260	17560	17560	17560	17560	0
507	20240604	121500	1162503260	17560	17560	17560	17560	0
508	20240604	121400	1162503260	17560	17520	17560	17510	110
509	20240604	121300	1160576220	17530	17530	17530	17530	0
510	20240604	121200	1160576220	17530	17530	17530	17530	2
511	20240604	121100	1160541160	17530	17500	17530	17500	114
512	20240604	121000	1158545840	17510	17530	17530	17510	45
513	20240604	120900	1157757340	17590	17590	17590	17590	0
514	20240604	120800	1157757340	17590	17600	17600	17590	21
515	20240604	120700	1157387840	17600	17600	17600	17600	1
516	20240604	120600	1157370240	17600	17570	17600	17530	8
517	20240604	120500	1157229780	17520	17520	17520	17520	3
518	20240604	120400	1157177220	17520	17520	17520	17520	134
519	20240604	120300	1154829540	17520	17520	17520	17520	55
520	20240604	120200	1153865940	17530	17530	17530	17530	2
521	20240604	120100	1153830880	17530	17520	17530	17520	20
522	20240604	120000	1153480380	17520	17520	17520	17520	107
523	20240604	115900	1151605740	17530	17510	17530	17510	8
524	20240604	115800	1151465630	17510	17480	17530	17480	1409
525	20240604	115700	1126804770	17480	17490	17490	17480	280
526	20240604	115600	1121910320	17490	17490	17490	17490	3
527	20240604	115500	1121857850	17490	17490	17490	17490	72
528	20240604	115400	1120598570	17490	17490	17490	17490	110
529	20240604	115300	1118674670	17490	17490	17490	17490	74
530	20240604	115200	1117380410	17500	17500	17500	17500	649
531	20240604	115100	1106022910	17500	17530	17530	17500	1500
532	20240604	115000	1079753780	17580	17580	17580	17580	1
533	20240604	114900	1079736200	17550	17550	17550	17550	1
534	20240604	114800	1079718650	17580	17580	17580	17550	3
535	20240604	114700	1079665940	17550	17530	17560	17530	337
536	20240604	114600	1073755020	17530	17540	17540	17530	26
537	20240604	114500	1073299230	17560	17560	17560	17560	0
538	20240604	114400	1073299230	17560	17560	17560	17560	0
539	20240604	114300	1073299230	17560	17540	17560	17540	4
540	20240604	114200	1073229020	17560	17590	17620	17540	1516
541	20240604	114100	1046592560	17580	17580	17580	17580	60
542	20240604	114000	1045537760	17560	17560	17560	17560	1
543	20240604	113900	1045520200	17560	17560	17560	17560	150
544	20240604	113800	1042886200	17560	17560	17560	17560	43
545	20240604	113700	1042131120	17550	17560	17560	17550	14
546	20240604	113600	1041885370	17540	17560	17560	17540	30
547	20240604	113500	1041359000	17610	17610	17610	17610	0
548	20240604	113400	1041359000	17610	17570	17610	17570	18
549	20240604	113300	1041042190	17590	17570	17610	17570	10
550	20240604	113200	1040866200	17600	17610	17610	17570	221
551	20240604	113100	1036974460	17610	17530	17610	17530	13
552	20240604	113000	1036745730	17530	17550	17550	17500	103
553	20240604	112900	1034943150	17610	17610	17610	17610	54
554	20240604	112800	1033992210	17610	17600	17610	17590	216
555	20240604	112700	1030191600	17610	17570	17610	17570	1085
556	20240604	112600	1011101310	17570	17570	17570	17570	2
557	20240604	112500	1011066170	17570	17480	17570	17480	301
558	20240604	112400	1005780690	17470	17470	17470	17470	1
559	20240604	112300	1005763220	17470	17470	17470	17470	30
560	20240604	112200	1005239120	17470	17470	17550	17460	1005
561	20240604	112100	987601860	17470	17470	17480	17430	182
562	20240604	112000	984421010	17440	17520	17520	17440	967
563	20240604	111900	967516890	17550	17550	17550	17550	0
564	20240604	111800	967516890	17550	17520	17550	17520	202
565	20240604	111700	963971870	17520	17540	17540	17520	202
566	20240604	111600	960430260	17550	17530	17590	17530	2208
567	20240604	111500	921668380	17530	17470	17530	17470	1996
568	20240604	111400	886757860	17470	17430	17470	17430	1000
569	20240604	111300	869305760	17420	17420	17420	17420	76
570	20240604	111200	867981840	17450	17450	17450	17450	0
571	20240604	111100	867981840	17450	17430	17450	17430	16
572	20240604	111000	867702660	17450	17430	17450	17430	141
573	20240604	110900	865242430	17450	17410	17450	17400	514
574	20240604	110800	856298350	17430	17410	17430	17410	1423
575	20240604	110700	831503020	17410	17370	17410	17370	907
576	20240604	110600	815717070	17340	17340	17340	17340	73
577	20240604	110500	814451250	17390	17390	17390	17360	602
578	20240604	110400	803982500	17360	17350	17380	17350	84
579	20240604	110300	802524750	17390	17370	17390	17370	376
580	20240604	110200	795990280	17380	17370	17380	17330	557
581	20240604	110100	786313150	17370	17370	17370	17370	0
582	20240604	110000	786313150	17370	17370	17370	17370	200
583	20240604	105900	782839150	17380	17380	17380	17380	100
584	20240604	105800	781101150	17380	17340	17380	17340	313
585	20240604	105700	775663230	17340	17340	17340	17340	1
586	20240604	105600	775645890	17340	17380	17390	17340	361
587	20240604	105500	769371740	17360	17340	17360	17320	472
588	20240604	105400	761180640	17360	17340	17360	17340	122
589	20240604	105300	759063160	17390	17340	17390	17340	125
590	20240604	105200	756890660	17390	17350	17390	17350	2225
591	20240604	105100	718224810	17350	17350	17350	17350	0
592	20240604	105000	718224810	17350	17300	17350	17250	1410
593	20240604	104900	693777090	17300	17300	17300	17300	0
594	20240604	104800	693777090	17300	17300	17300	17300	0
595	20240604	104700	693777090	17300	17300	17300	17270	3
596	20240604	104600	693725220	17250	17300	17300	17250	23
597	20240604	104500	693327920	17340	17340	17340	17340	30
598	20240604	104400	692807720	17350	17260	17350	17260	501
599	20240604	104300	684115460	17350	17280	17350	17230	3230
600	20240604	104200	628134680	17280	17240	17280	17240	70
601	20240604	104100	626925120	17230	17230	17230	17230	0
602	20240604	104000	626925120	17230	17240	17280	17210	279
603	20240604	103900	622118080	17250	17300	17300	17250	302
604	20240604	103800	616898610	17300	17300	17300	17300	5
605	20240604	103700	616812110	17300	17300	17300	17300	9
606	20240604	103600	616656410	17300	17300	17350	17300	2529
607	20240604	103500	572815110	17300	17260	17300	17260	655
608	20240604	103400	561493480	17280	17250	17280	17250	478
609	20240604	103300	553244370	17250	17250	17250	17250	40
610	20240604	103200	552554370	17250	17210	17250	17210	1134
611	20240604	103100	533022800	17220	17210	17220	17190	308
612	20240604	103000	527723140	17220	17220	17220	17220	0
613	20240604	102900	527723140	17220	17220	17220	17220	1
614	20240604	102800	527705920	17210	17220	17220	17210	4
615	20240604	102700	527637050	17220	17210	17220	17210	67
616	20240604	102600	526483960	17200	17200	17200	17200	0
617	20240604	102500	526483960	17200	17200	17200	17200	132
618	20240604	102400	524213560	17220	17220	17220	17220	0
619	20240604	102300	524213560	17220	17190	17220	17180	600
620	20240604	102200	513902840	17230	17230	17230	17230	0
621	20240604	102100	513902840	17230	17190	17230	17190	12
622	20240604	102000	513696390	17190	17190	17190	17190	238
623	20240604	101900	509605170	17190	17200	17210	17190	900
624	20240604	101800	494127560	17230	17230	17230	17230	3
625	20240604	101700	494075870	17240	17240	17240	17240	1
626	20240604	101600	494058630	17250	17200	17250	17200	142
627	20240604	101500	491616180	17200	17180	17200	17180	303
628	20240604	101400	486410600	17180	17180	17180	17180	0
629	20240604	101300	486410600	17180	17180	17200	17180	30
630	20240604	101200	485895080	17200	17150	17200	17150	19
631	20240604	101100	485569180	17200	17180	17200	17180	2
632	20240604	101000	485534800	17200	17160	17200	17160	18
633	20240604	100900	485225780	17200	17190	17200	17190	2
634	20240604	100800	485191390	17200	17200	17200	17200	0
635	20240604	100700	485191390	17200	17180	17200	17180	3
636	20240604	100600	485139820	17200	17150	17200	17150	73
637	20240604	100500	483887790	17140	17200	17200	17140	3955
638	20240604	100400	415866850	17200	17230	17250	17200	7316
639	20240604	100300	290023290	17250	17240	17250	17200	90
640	20240604	100200	288474950	17230	17230	17260	17230	18
641	20240604	100100	288164430	17200	17230	17250	17200	112
642	20240604	100000	286232840	17240	17240	17240	17240	0
643	20240604	095900	286232840	17240	17230	17240	17230	4
644	20240604	095800	286163890	17200	17190	17240	17190	125
645	20240604	095700	284013740	17200	17250	17250	17180	6
646	20240604	095600	283910500	17170	17120	17200	17120	112
647	20240604	095500	281990570	17120	17110	17120	17110	16
648	20240604	095400	281716800	17110	17110	17110	17110	5
649	20240604	095300	281631250	17110	17110	17110	17110	1
650	20240604	095200	281614140	17110	17110	17110	17110	0
651	20240604	095100	281614140	17110	17110	17110	17110	6
652	20240604	095000	281511480	17110	17100	17110	17100	31
653	20240604	094900	280981370	17120	17120	17120	17120	0
654	20240604	094800	280981370	17120	17080	17130	17080	81
655	20240604	094700	279597760	17070	17080	17080	17070	55
656	20240604	094600	278658510	17090	17090	17090	17090	0
657	20240604	094500	278658510	17090	17090	17090	17090	0
658	20240604	094400	278658510	17090	17080	17090	17080	3
659	20240604	094300	278607250	17080	17110	17110	17080	31
660	20240604	094200	278077540	17130	17110	17130	17110	30
661	20240604	094100	277564220	17130	17110	17130	17110	2
662	20240604	094000	277529980	17130	17120	17130	17080	20
663	20240604	093900	277188220	17140	17080	17140	17080	206
664	20240604	093800	273669480	17080	17080	17080	17080	0
665	20240604	093700	273669480	17080	17080	17080	17050	146
666	20240604	093600	271180080	17080	17060	17080	17050	7
667	20240604	093500	271060660	17080	17120	17120	17050	4405
668	20240604	093400	195674540	17120	17060	17120	17060	452
669	20240604	093300	187953510	17090	17050	17090	17050	3
670	20240604	093200	187902310	17030	17030	17030	17030	98
671	20240604	093100	186233370	17010	17010	17010	17010	51
672	20240604	093000	185365860	17030	17020	17030	17020	152
673	20240604	092900	182778230	17030	17020	17030	17020	155
674	20240604	092800	180138590	17090	17040	17090	17040	200
675	20240604	092700	176725100	17040	17040	17040	17040	30
676	20240604	092600	176213900	17040	17060	17060	17040	418
677	20240604	092500	169091120	17040	17040	17090	17040	424
678	20240604	092400	161865500	17090	17040	17090	17040	4
679	20240604	092300	161797290	17090	17090	17090	17040	64
680	20240604	092200	160705370	17090	17090	17090	17090	29
681	20240604	092100	160209760	17110	17090	17110	17090	5
682	20240604	092000	160124230	17110	17120	17120	17020	2537
683	20240604	091900	116873410	17120	17130	17130	17120	5
684	20240604	091800	116787790	17150	17100	17150	17100	23
685	20240604	091700	116393420	17140	17130	17150	17080	16
686	20240604	091600	116119400	17150	17130	17150	17090	20
687	20240604	091500	115776810	17150	17150	17150	17120	4
688	20240604	091400	115708260	17150	17080	17150	17080	313
689	20240604	091300	110340740	17050	17050	17050	17050	0
690	20240604	091200	110340740	17050	17120	17120	17050	127
691	20240604	091100	108174800	17150	17100	17150	17100	1020
692	20240604	091000	90712050	17100	17040	17100	17040	576
693	20240604	090900	80881390	17040	16900	17040	16900	151
694	20240604	090800	78316220	16920	17060	17100	16920	1287
695	20240604	090700	56444710	17080	17080	17080	17030	124
696	20240604	090600	54332860	17040	17090	17090	17040	501
697	20240604	090500	45791610	17150	17100	17150	17050	1076
698	20240604	090400	27388010	17100	17290	17290	17100	345
699	20240604	090300	21469380	17250	17250	17250	17250	400
700	20240604	090200	14569380	17250	17280	17280	17250	18
701	20240604	090100	14258580	17310	17320	17320	17310	201
702	20240604	090000	10779260	17330	17330	17330	17330	622