KissMeData/027580/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191200	702732441	1774	1774	1774	1774	11083
3	20240607	191100	702732441	1774	1774	1774	1774	0
4	20240607	191000	702732441	1774	1774	1774	1774	0
5	20240607	190900	702732441	1774	1774	1774	1774	0
6	20240607	190800	702732441	1774	1774	1774	1774	0
7	20240607	190700	702732441	1774	1774	1774	1774	0
8	20240607	190600	702732441	1774	1774	1774	1774	0
9	20240607	190500	702732441	1774	1774	1774	1774	0
10	20240607	190400	702732441	1774	1774	1774	1774	0
11	20240607	190300	702732441	1774	1774	1774	1774	0
12	20240607	190200	702732441	1774	1774	1774	1774	0
13	20240607	190100	702732441	1774	1774	1774	1774	0
14	20240607	190000	702732441	1774	1774	1774	1774	0
15	20240607	185900	702732441	1774	1774	1774	1774	0
16	20240607	185800	702732441	1774	1774	1774	1774	0
17	20240607	185700	702732441	1774	1774	1774	1774	0
18	20240607	185600	702732441	1774	1774	1774	1774	0
19	20240607	185500	702732441	1774	1774	1774	1774	0
20	20240607	185400	702732441	1774	1774	1774	1774	0
21	20240607	185300	702732441	1774	1774	1774	1774	0
22	20240607	185200	702732441	1774	1774	1774	1774	0
23	20240607	185100	702732441	1774	1774	1774	1774	0
24	20240607	185000	702732441	1774	1774	1774	1774	0
25	20240607	184900	702732441	1774	1774	1774	1774	0
26	20240607	184800	702732441	1774	1774	1774	1774	0
27	20240607	184700	702732441	1774	1774	1774	1774	0
28	20240607	184600	702732441	1774	1774	1774	1774	0
29	20240607	184500	702732441	1774	1774	1774	1774	0
30	20240607	184400	702732441	1774	1774	1774	1774	0
31	20240607	184300	702732441	1774	1774	1774	1774	0
32	20240607	184200	702732441	1774	1774	1774	1774	11083
33	20240607	184100	702732441	1774	1774	1774	1774	0
34	20240607	184000	702732441	1774	1774	1774	1774	0
35	20240607	183900	702732441	1774	1774	1774	1774	0
36	20240607	183800	702732441	1774	1774	1774	1774	0
37	20240607	183700	702732441	1774	1774	1774	1774	0
38	20240607	183600	702732441	1774	1774	1774	1774	0
39	20240607	183500	702732441	1774	1774	1774	1774	0
40	20240607	183400	702732441	1774	1774	1774	1774	0
41	20240607	183300	702732441	1774	1774	1774	1774	0
42	20240607	183200	702732441	1774	1774	1774	1774	0
43	20240607	183100	702732441	1774	1774	1774	1774	0
44	20240607	183000	702732441	1774	1774	1774	1774	0
45	20240607	182900	702732441	1774	1774	1774	1774	0
46	20240607	182800	702732441	1774	1774	1774	1774	0
47	20240607	182700	702732441	1774	1774	1774	1774	0
48	20240607	182600	702732441	1774	1774	1774	1774	0
49	20240607	182500	702732441	1774	1774	1774	1774	0
50	20240607	182400	702732441	1774	1774	1774	1774	0
51	20240607	182300	702732441	1774	1774	1774	1774	0
52	20240607	182200	702732441	1774	1774	1774	1774	0
53	20240607	182100	702732441	1774	1774	1774	1774	0
54	20240607	182000	702732441	1774	1774	1774	1774	0
55	20240607	181900	702732441	1774	1774	1774	1774	0
56	20240607	181800	702732441	1774	1774	1774	1774	0
57	20240607	181700	702732441	1774	1774	1774	1774	0
58	20240607	181600	702732441	1774	1774	1774	1774	0
59	20240607	181500	702732441	1774	1774	1774	1774	0
60	20240607	181400	702732441	1774	1774	1774	1774	0
61	20240607	181300	702732441	1774	1774	1774	1774	0
62	20240607	181200	702732441	1774	1774	1774	1774	11083
63	20240607	181100	702732441	1774	1774	1774	1774	0
64	20240607	181000	702732441	1774	1774	1774	1774	0
65	20240607	180900	702732441	1774	1774	1774	1774	0
66	20240607	180800	702732441	1774	1774	1774	1774	0
67	20240607	180700	702732441	1774	1774	1774	1774	0
68	20240607	180600	702732441	1774	1774	1774	1774	0
69	20240607	180500	702732441	1774	1774	1774	1774	0
70	20240607	180400	702732441	1774	1774	1774	1774	0
71	20240607	180300	702732441	1774	1774	1774	1774	0
72	20240607	180200	702732441	1774	1774	1774	1774	0
73	20240607	180100	702732441	1774	1774	1774	1774	0
74	20240607	180000	702732441	1774	1774	1774	1774	0
75	20240607	175900	702732441	1774	1774	1774	1774	0
76	20240607	175800	702732441	1774	1774	1774	1774	0
77	20240607	175700	702732441	1774	1774	1774	1774	0
78	20240607	175600	702732441	1774	1774	1774	1774	0
79	20240607	175500	702732441	1774	1774	1774	1774	0
80	20240607	175400	702732441	1774	1774	1774	1774	0
81	20240607	175300	702732441	1774	1774	1774	1774	0
82	20240607	175200	702732441	1774	1774	1774	1774	0
83	20240607	175100	702732441	1774	1774	1774	1774	0
84	20240607	175000	702732441	1774	1774	1774	1774	0
85	20240607	174900	702732441	1774	1774	1774	1774	0
86	20240607	174800	702732441	1774	1774	1774	1774	0
87	20240607	174700	702732441	1774	1774	1774	1774	0
88	20240607	174600	702732441	1774	1774	1774	1774	0
89	20240607	174500	702732441	1774	1774	1774	1774	0
90	20240607	174400	702732441	1774	1774	1774	1774	0
91	20240607	174300	702732441	1774	1774	1774	1774	0
92	20240607	174200	702732441	1774	1774	1774	1774	11083
93	20240607	174100	702732441	1774	1774	1774	1774	0
94	20240607	174000	702732441	1774	1774	1774	1774	0
95	20240607	173900	702732441	1774	1774	1774	1774	0
96	20240607	173800	702732441	1774	1774	1774	1774	0
97	20240607	173700	702732441	1774	1774	1774	1774	0
98	20240607	173600	702732441	1774	1774	1774	1774	0
99	20240607	173500	702732441	1774	1774	1774	1774	0
100	20240607	173400	702732441	1774	1774	1774	1774	0
101	20240607	173300	702732441	1774	1774	1774	1774	0
102	20240607	173200	702732441	1774	1774	1774	1774	0
103	20240607	173100	702732441	1774	1774	1774	1774	0
104	20240607	173000	702732441	1774	1774	1774	1774	0
105	20240607	172900	702732441	1774	1774	1774	1774	0
106	20240607	172800	702732441	1774	1774	1774	1774	0
107	20240607	172700	702732441	1774	1774	1774	1774	0
108	20240607	172600	702732441	1774	1774	1774	1774	0
109	20240607	172500	702732441	1774	1774	1774	1774	0
110	20240607	172400	702732441	1774	1774	1774	1774	0
111	20240607	172300	702732441	1774	1774	1774	1774	0
112	20240607	172200	702732441	1774	1774	1774	1774	0
113	20240607	172100	702732441	1774	1774	1774	1774	0
114	20240607	172000	702732441	1774	1774	1774	1774	0
115	20240607	171900	702732441	1774	1774	1774	1774	0
116	20240607	171800	702732441	1774	1774	1774	1774	0
117	20240607	171700	702732441	1774	1774	1774	1774	0
118	20240607	171600	702732441	1774	1774	1774	1774	0
119	20240607	171500	702732441	1774	1774	1774	1774	0
120	20240607	171400	702732441	1774	1774	1774	1774	0
121	20240607	171300	702732441	1774	1774	1774	1774	0
122	20240607	171200	702732441	1774	1774	1774	1774	11083
123	20240607	171100	702732441	1774	1774	1774	1774	0
124	20240607	171000	702732441	1774	1774	1774	1774	0
125	20240607	170900	702732441	1774	1774	1774	1774	0
126	20240607	170800	702732441	1774	1774	1774	1774	0
127	20240607	170700	702732441	1774	1774	1774	1774	0
128	20240607	170600	702732441	1774	1774	1774	1774	0
129	20240607	170500	702732441	1774	1774	1774	1774	0
130	20240607	170400	702732441	1774	1774	1774	1774	0
131	20240607	170300	702732441	1774	1774	1774	1774	0
132	20240607	170200	702732441	1774	1774	1774	1774	0
133	20240607	170100	702732441	1774	1774	1774	1774	0
134	20240607	170000	702732441	1774	1774	1774	1774	0
135	20240607	165900	702732441	1774	1774	1774	1774	0
136	20240607	165800	702732441	1774	1774	1774	1774	0
137	20240607	165700	702732441	1774	1774	1774	1774	0
138	20240607	165600	702732441	1774	1774	1774	1774	0
139	20240607	165500	702732441	1774	1774	1774	1774	0
140	20240607	165400	702732441	1774	1774	1774	1774	0
141	20240607	165300	702732441	1774	1774	1774	1774	0
142	20240607	165200	702732441	1774	1774	1774	1774	0
143	20240607	165100	702732441	1774	1774	1774	1774	0
144	20240607	165000	702732441	1774	1774	1774	1774	0
145	20240607	164900	702732441	1774	1774	1774	1774	0
146	20240607	164800	702732441	1774	1774	1774	1774	0
147	20240607	164700	702732441	1774	1774	1774	1774	0
148	20240607	164600	702732441	1774	1774	1774	1774	0
149	20240607	164500	702732441	1774	1774	1774	1774	0
150	20240607	164400	702732441	1774	1774	1774	1774	0
151	20240607	164300	702732441	1774	1774	1774	1774	0
152	20240607	164200	702732441	1774	1774	1774	1774	11083
153	20240607	164100	702732441	1774	1774	1774	1774	0
154	20240607	164000	702732441	1774	1774	1774	1774	0
155	20240607	163900	702732441	1774	1774	1774	1774	0
156	20240607	163800	702732441	1774	1774	1774	1774	0
157	20240607	163700	702732441	1774	1774	1774	1774	0
158	20240607	163600	702732441	1774	1774	1774	1774	0
159	20240607	163500	702732441	1774	1774	1774	1774	0
160	20240607	163400	702732441	1774	1774	1774	1774	0
161	20240607	163300	702732441	1774	1774	1774	1774	0
162	20240607	163200	702732441	1774	1774	1774	1774	0
163	20240607	163100	702732441	1774	1774	1774	1774	0
164	20240607	163000	702732441	1774	1774	1774	1774	0
165	20240607	162900	702732441	1774	1774	1774	1774	0
166	20240607	162800	702732441	1774	1774	1774	1774	0
167	20240607	162700	702732441	1774	1774	1774	1774	0
168	20240607	162600	702732441	1774	1774	1774	1774	0
169	20240607	162500	702732441	1774	1774	1774	1774	0
170	20240607	162400	702732441	1774	1774	1774	1774	0
171	20240607	162300	702732441	1774	1774	1774	1774	0
172	20240607	162200	702732441	1774	1774	1774	1774	0
173	20240607	162100	702732441	1774	1774	1774	1774	0
174	20240607	162000	702732441	1774	1774	1774	1774	0
175	20240607	161900	702732441	1774	1774	1774	1774	0
176	20240607	161800	702732441	1774	1774	1774	1774	0
177	20240607	161700	702732441	1774	1774	1774	1774	0
178	20240607	161600	702732441	1774	1774	1774	1774	0
179	20240607	161500	702732441	1774	1774	1774	1774	0
180	20240607	161400	702732441	1774	1774	1774	1774	0
181	20240607	161300	702732441	1774	1774	1774	1774	0
182	20240607	161200	702732441	1774	1774	1774	1774	11083
183	20240607	161100	702732441	1774	1774	1774	1774	0
184	20240607	161000	702732441	1774	1774	1774	1774	0
185	20240607	160900	702732441	1774	1774	1774	1774	0
186	20240607	160800	702732441	1774	1774	1774	1774	0
187	20240607	160700	702732441	1774	1774	1774	1774	0
188	20240607	160600	702732441	1774	1774	1774	1774	0
189	20240607	160500	702732441	1774	1774	1774	1774	0
190	20240607	160400	702732441	1774	1774	1774	1774	0
191	20240607	160300	702732441	1774	1774	1774	1774	0
192	20240607	160200	702732441	1774	1774	1774	1774	0
193	20240607	160100	702732441	1774	1774	1774	1774	0
194	20240607	160000	702732441	1774	1774	1774	1774	0
195	20240607	155900	702732441	1774	1774	1774	1774	0
196	20240607	155800	702732441	1774	1774	1774	1774	0
197	20240607	155700	702732441	1774	1774	1774	1774	0
198	20240607	155600	702732441	1774	1774	1774	1774	0
199	20240607	155500	702732441	1774	1774	1774	1774	0
200	20240607	155400	702732441	1774	1774	1774	1774	0
201	20240607	155300	702732441	1774	1774	1774	1774	0
202	20240607	155200	702732441	1774	1774	1774	1774	0
203	20240607	155100	702732441	1774	1774	1774	1774	0
204	20240607	155000	702732441	1774	1774	1774	1774	0
205	20240607	154900	702732441	1774	1774	1774	1774	0
206	20240607	154800	702732441	1774	1774	1774	1774	0
207	20240607	154700	702732441	1774	1774	1774	1774	0
208	20240607	154600	702732441	1774	1774	1774	1774	0
209	20240607	154500	702732441	1774	1774	1774	1774	0
210	20240607	154400	702732441	1774	1774	1774	1774	0
211	20240607	154300	702732441	1774	1774	1774	1774	0
212	20240607	154200	702732441	1774	1774	1774	1774	11083
213	20240607	154100	702732441	1774	1774	1774	1774	0
214	20240607	154000	702732441	1774	1774	1774	1774	0
215	20240607	153900	702732441	1774	1774	1774	1774	0
216	20240607	153800	702732441	1774	1774	1774	1774	0
217	20240607	153700	702732441	1774	1774	1774	1774	0
218	20240607	153600	702732441	1774	1774	1774	1774	0
219	20240607	153500	702732441	1774	1774	1774	1774	0
220	20240607	153400	702732441	1774	1774	1774	1774	0
221	20240607	153300	702732441	1774	1774	1774	1774	0
222	20240607	153200	702732441	1774	1774	1774	1774	0
223	20240607	153100	702732441	1774	1774	1774	1774	0
224	20240607	153000	702732441	1774	1774	1774	1774	11083
225	20240607	152900	683071199	1772	1772	1772	1772	0
226	20240607	152800	683071199	1772	1772	1772	1772	0
227	20240607	152700	683071199	1772	1772	1772	1772	0
228	20240607	152600	683071199	1772	1772	1772	1772	0
229	20240607	152500	683071199	1772	1772	1772	1772	0
230	20240607	152400	683071199	1772	1772	1772	1772	0
231	20240607	152300	683071199	1772	1772	1772	1772	0
232	20240607	152200	683071199	1772	1772	1772	1772	0
233	20240607	152100	683071199	1772	1772	1772	1772	0
234	20240607	152000	683071199	1772	1772	1772	1772	0
235	20240607	151900	683071199	1772	1771	1773	1768	3221
236	20240607	151800	677368247	1772	1776	1776	1772	13336
237	20240607	151700	653705802	1776	1775	1777	1771	11491
238	20240607	151600	633308600	1774	1768	1774	1768	14117
239	20240607	151500	608307237	1768	1767	1768	1767	1724
240	20240607	151400	605260422	1767	1766	1767	1766	346
241	20240607	151300	604649102	1766	1767	1767	1766	134
242	20240607	151200	604412457	1765	1766	1767	1765	639
243	20240607	151100	603283867	1766	1766	1766	1766	150
244	20240607	151000	603018967	1767	1766	1767	1766	109
245	20240607	150900	602826471	1768	1765	1768	1765	5115
246	20240607	150800	593787804	1765	1766	1767	1765	1307
247	20240607	150700	591479825	1766	1764	1766	1764	7996
248	20240607	150600	577366785	1764	1764	1764	1764	2058
249	20240607	150500	573736473	1765	1765	1765	1765	0
250	20240607	150400	573736473	1765	1764	1765	1764	500
251	20240607	150300	572854073	1765	1765	1765	1761	1174
252	20240607	150200	570784120	1762	1763	1763	1762	3674
253	20240607	150100	564307380	1763	1764	1765	1763	2934
254	20240607	150000	559130377	1764	1764	1764	1764	9
255	20240607	145900	559114501	1763	1763	1763	1763	200
256	20240607	145800	558761901	1763	1763	1763	1763	0
257	20240607	145700	558761901	1763	1764	1764	1763	66
258	20240607	145600	558645478	1764	1764	1764	1764	0
259	20240607	145500	558645478	1764	1763	1764	1762	161
260	20240607	145400	558361759	1764	1764	1764	1764	33
261	20240607	145300	558303547	1765	1763	1765	1763	10034
262	20240607	145200	540604506	1763	1763	1763	1763	12
263	20240607	145100	540583350	1763	1763	1763	1763	10
264	20240607	145000	540565720	1763	1763	1763	1763	75
265	20240607	144900	540433495	1763	1763	1763	1762	1621
266	20240607	144800	537575886	1763	1764	1764	1763	56
267	20240607	144700	537477152	1764	1765	1765	1764	2520
268	20240607	144600	533030086	1766	1764	1766	1764	268
269	20240607	144500	532557116	1764	1765	1765	1764	579
270	20240607	144400	531535252	1765	1764	1765	1764	1600
271	20240607	144300	528711518	1764	1764	1764	1764	0
272	20240607	144200	528711518	1764	1764	1764	1764	0
273	20240607	144100	528711518	1764	1764	1764	1764	2
274	20240607	144000	528707990	1764	1764	1764	1764	2
275	20240607	143900	528704462	1763	1763	1763	1763	0
276	20240607	143800	528704462	1763	1763	1763	1763	0
277	20240607	143700	528704462	1763	1763	1763	1763	560
278	20240607	143600	527717182	1763	1763	1763	1763	1
279	20240607	143500	527715419	1765	1765	1765	1765	0
280	20240607	143400	527715419	1765	1764	1765	1763	1093
281	20240607	143300	525787626	1763	1763	1763	1763	0
282	20240607	143200	525787626	1763	1763	1763	1763	0
283	20240607	143100	525787626	1763	1763	1763	1763	0
284	20240607	143000	525787626	1763	1765	1765	1763	1564
285	20240607	142900	523027526	1764	1763	1765	1763	4475
286	20240607	142800	515134107	1762	1762	1762	1762	1000
287	20240607	142700	513372107	1763	1763	1763	1763	124
288	20240607	142600	513153495	1764	1764	1764	1764	1738
289	20240607	142500	510087663	1765	1765	1765	1765	500
290	20240607	142400	509205163	1765	1764	1765	1764	531
291	20240607	142300	508267978	1764	1763	1764	1763	1456
292	20240607	142200	505700594	1764	1764	1764	1764	565
293	20240607	142100	504703934	1764	1764	1764	1764	34
294	20240607	142000	504643958	1764	1764	1764	1764	0
295	20240607	141900	504643958	1764	1763	1764	1763	2153
296	20240607	141800	500847126	1764	1764	1764	1763	1466
297	20240607	141700	498262102	1766	1766	1766	1766	3
298	20240607	141600	498256804	1766	1766	1766	1766	0
299	20240607	141500	498256804	1766	1766	1766	1766	401
300	20240607	141400	497548638	1767	1767	1767	1767	0
301	20240607	141300	497548638	1767	1767	1767	1767	281
302	20240607	141200	497052111	1767	1765	1767	1762	3756
303	20240607	141100	490418336	1764	1764	1764	1762	739
304	20240607	141000	489114750	1763	1763	1763	1763	178
305	20240607	140900	488800936	1763	1763	1763	1763	489
306	20240607	140800	487938829	1763	1763	1763	1763	433
307	20240607	140700	487175450	1763	1764	1764	1763	1005
308	20240607	140600	485403630	1763	1763	1763	1763	1474
309	20240607	140500	482804968	1763	1763	1763	1763	26
310	20240607	140400	482759130	1763	1760	1763	1760	2701
311	20240607	140300	478000203	1763	1763	1763	1763	1
312	20240607	140200	477998440	1760	1762	1762	1760	18472
313	20240607	140100	445485352	1760	1760	1761	1760	4696
314	20240607	140000	437220249	1761	1761	1761	1761	1336
315	20240607	135900	434867553	1761	1761	1761	1761	308
316	20240607	135800	434325165	1763	1761	1763	1761	1650
317	20240607	135700	431418845	1761	1761	1761	1761	2676
318	20240607	135600	426706409	1761	1763	1763	1761	501
319	20240607	135500	425824146	1760	1760	1760	1760	1000
320	20240607	135400	424064146	1760	1760	1760	1760	1201
321	20240607	135300	421950386	1763	1763	1763	1763	0
322	20240607	135200	421950386	1763	1763	1763	1763	1
323	20240607	135100	421948623	1763	1761	1763	1761	930
324	20240607	135000	420310891	1763	1762	1763	1761	448
325	20240607	134900	419521564	1763	1762	1763	1762	1303
326	20240607	134800	417224675	1763	1763	1763	1763	0
327	20240607	134700	417224675	1763	1763	1763	1763	0
328	20240607	134600	417224675	1763	1763	1763	1763	0
329	20240607	134500	417224675	1763	1760	1763	1760	511
330	20240607	134400	416325312	1763	1763	1763	1763	1
331	20240607	134300	416323549	1760	1762	1762	1760	437
332	20240607	134200	415554218	1763	1764	1764	1763	522
333	20240607	134100	414633920	1764	1764	1764	1764	686
334	20240607	134000	413423816	1764	1764	1764	1764	18
335	20240607	133900	413392064	1764	1763	1764	1763	109
336	20240607	133800	413199896	1763	1763	1763	1763	20
337	20240607	133700	413164636	1764	1764	1764	1764	0
338	20240607	133600	413164636	1764	1762	1764	1762	400
339	20240607	133500	412459066	1764	1764	1764	1764	1
340	20240607	133400	412457302	1759	1763	1764	1759	4373
341	20240607	133300	404754770	1763	1763	1763	1763	1313
342	20240607	133200	402439951	1764	1764	1764	1764	0
343	20240607	133100	402439951	1764	1764	1764	1764	500
344	20240607	133000	401557951	1764	1763	1764	1763	109
345	20240607	132900	401365782	1763	1763	1763	1763	1
346	20240607	132800	401364019	1762	1762	1762	1762	50
347	20240607	132700	401275919	1764	1764	1764	1763	524
348	20240607	132600	400351907	1764	1765	1765	1764	220
349	20240607	132500	399963825	1765	1765	1765	1765	306
350	20240607	132400	399423735	1766	1766	1766	1766	170
351	20240607	132300	399123515	1766	1766	1766	1766	256
352	20240607	132200	398671419	1765	1762	1765	1762	1845
353	20240607	132100	395415892	1762	1762	1762	1762	1
354	20240607	132000	395414130	1764	1762	1764	1762	504
355	20240607	131900	394525080	1763	1763	1763	1763	0
356	20240607	131800	394525080	1763	1762	1763	1762	1816
357	20240607	131700	391323857	1763	1762	1763	1762	240
358	20240607	131600	390900744	1763	1763	1763	1763	0
359	20240607	131500	390900744	1763	1763	1763	1763	0
360	20240607	131400	390900744	1763	1763	1763	1763	0
361	20240607	131300	390900744	1763	1763	1763	1763	0
362	20240607	131200	390900744	1763	1763	1763	1763	0
363	20240607	131100	390900744	1763	1763	1763	1763	2
364	20240607	131000	390897218	1763	1763	1763	1763	0
365	20240607	130900	390897218	1763	1763	1763	1763	4
366	20240607	130800	390890166	1763	1763	1763	1763	4
367	20240607	130700	390883114	1763	1763	1763	1763	9
368	20240607	130600	390867247	1763	1763	1763	1763	300
369	20240607	130500	390338347	1763	1763	1763	1763	0
370	20240607	130400	390338347	1763	1760	1763	1760	1137
371	20240607	130300	388335350	1760	1760	1760	1760	0
372	20240607	130200	388335350	1760	1760	1760	1760	10
373	20240607	130100	388317750	1760	1760	1760	1760	2
374	20240607	130000	388314230	1758	1760	1760	1758	682
375	20240607	125900	387114198	1760	1760	1760	1760	440
376	20240607	125800	386339798	1759	1759	1759	1759	11
377	20240607	125700	386320449	1760	1760	1760	1760	60
378	20240607	125600	386214849	1759	1759	1759	1759	2
379	20240607	125500	386211331	1759	1758	1759	1758	213
380	20240607	125400	385836869	1758	1758	1758	1758	0
381	20240607	125300	385836869	1758	1758	1758	1758	1160
382	20240607	125200	383797589	1760	1760	1760	1760	0
383	20240607	125100	383797589	1760	1758	1760	1758	601
384	20240607	125000	382741029	1758	1758	1758	1758	311
385	20240607	124900	382194291	1758	1758	1758	1758	300
386	20240607	124800	381666891	1759	1758	1759	1758	2751
387	20240607	124700	376828691	1756	1756	1756	1756	0
388	20240607	124600	376828691	1756	1756	1756	1756	1
389	20240607	124500	376826935	1757	1757	1757	1757	1095
390	20240607	124400	374903020	1756	1757	1757	1756	3890
391	20240607	124300	368071974	1757	1757	1757	1757	0
392	20240607	124200	368071974	1757	1757	1757	1757	790
393	20240607	124100	366683944	1757	1757	1757	1757	72
394	20240607	124000	366557440	1756	1756	1756	1756	0
395	20240607	123900	366557440	1756	1756	1756	1756	0
396	20240607	123800	366557440	1756	1756	1756	1756	0
397	20240607	123700	366557440	1756	1756	1756	1756	0
398	20240607	123600	366557440	1756	1758	1758	1756	391
399	20240607	123500	365870662	1758	1758	1758	1758	1
400	20240607	123400	365868904	1758	1758	1758	1758	5
401	20240607	123300	365860114	1759	1759	1759	1759	5
402	20240607	123200	365851319	1758	1758	1758	1758	200
403	20240607	123100	365499719	1758	1758	1758	1758	3130
404	20240607	123000	359997179	1756	1756	1756	1756	14
405	20240607	122900	359972595	1755	1755	1755	1755	500
406	20240607	122800	359095095	1755	1755	1755	1755	500
407	20240607	122700	358217595	1755	1756	1756	1755	700
408	20240607	122600	356988596	1756	1756	1756	1756	386
409	20240607	122500	356310780	1755	1755	1755	1755	0
410	20240607	122400	356310780	1755	1755	1755	1755	2301
411	20240607	122300	352272525	1755	1755	1755	1755	20
412	20240607	122200	352237425	1755	1755	1755	1755	0
413	20240607	122100	352237425	1755	1755	1755	1755	0
414	20240607	122000	352237425	1755	1755	1755	1755	300
415	20240607	121900	351710925	1755	1755	1755	1755	0
416	20240607	121800	351710925	1755	1755	1755	1755	433
417	20240607	121700	350951010	1755	1755	1755	1755	2000
418	20240607	121600	347441010	1758	1758	1758	1758	0
419	20240607	121500	347441010	1758	1758	1758	1758	157
420	20240607	121400	347165004	1755	1755	1755	1755	0
421	20240607	121300	347165004	1755	1755	1755	1755	0
422	20240607	121200	347165004	1755	1757	1757	1755	940
423	20240607	121100	345514598	1759	1759	1759	1759	0
424	20240607	121000	345514598	1759	1759	1759	1759	0
425	20240607	120900	345514598	1759	1759	1759	1759	0
426	20240607	120800	345514598	1759	1759	1759	1759	5
427	20240607	120700	345505803	1759	1759	1759	1759	50
428	20240607	120600	345417853	1759	1759	1759	1759	166
429	20240607	120500	345125859	1757	1757	1757	1756	585
430	20240607	120400	344098316	1757	1757	1757	1757	303
431	20240607	120300	343565945	1758	1756	1758	1756	72
432	20240607	120200	343439379	1756	1756	1756	1756	0
433	20240607	120100	343439379	1756	1756	1756	1756	875
434	20240607	120000	341902879	1756	1756	1756	1756	956
435	20240607	115900	340224143	1755	1755	1755	1755	21
436	20240607	115800	340187288	1755	1755	1755	1755	0
437	20240607	115700	340187288	1755	1755	1755	1755	8
438	20240607	115600	340173248	1755	1755	1755	1755	1
439	20240607	115500	340171493	1755	1755	1756	1755	702
440	20240607	115400	338939482	1755	1755	1755	1755	20
441	20240607	115300	338904382	1755	1755	1755	1755	541
442	20240607	115200	337954927	1756	1756	1756	1756	211
443	20240607	115100	337584411	1756	1756	1756	1755	2465
444	20240607	115000	333257901	1756	1756	1756	1756	0
445	20240607	114900	333257901	1756	1756	1756	1756	122
446	20240607	114800	333043669	1755	1756	1756	1755	650
447	20240607	114700	331902889	1756	1756	1756	1756	200
448	20240607	114600	331551689	1756	1758	1758	1756	1142
449	20240607	114500	329545468	1759	1759	1759	1759	0
450	20240607	114400	329545468	1759	1759	1759	1759	0
451	20240607	114300	329545468	1759	1759	1759	1759	395
452	20240607	114200	328850663	1761	1761	1761	1761	0
453	20240607	114100	328850663	1761	1761	1761	1761	2
454	20240607	114000	328847141	1760	1760	1760	1760	0
455	20240607	113900	328847141	1760	1760	1760	1760	136
456	20240607	113800	328607781	1762	1762	1762	1762	0
457	20240607	113700	328607781	1762	1761	1762	1760	2816
458	20240607	113600	323649118	1761	1761	1761	1761	838
459	20240607	113500	322173400	1763	1763	1763	1763	0
460	20240607	113400	322173400	1763	1763	1763	1763	0
461	20240607	113300	322173400	1763	1763	1763	1763	135
462	20240607	113200	321935395	1763	1763	1763	1763	0
463	20240607	113100	321935395	1763	1763	1763	1763	155
464	20240607	113000	321662130	1763	1763	1763	1763	0
465	20240607	112900	321662130	1763	1761	1763	1761	102
466	20240607	112800	321482308	1763	1763	1763	1763	10
467	20240607	112700	321464678	1763	1763	1763	1763	201
468	20240607	112600	321110315	1763	1763	1763	1763	949
469	20240607	112500	319437228	1763	1763	1763	1763	53
470	20240607	112400	319343789	1763	1763	1763	1763	300
471	20240607	112300	318814889	1763	1763	1763	1763	1
472	20240607	112200	318813126	1763	1763	1763	1763	1000
473	20240607	112100	317050126	1763	1764	1764	1763	1780
474	20240607	112000	313911416	1764	1765	1765	1764	349
475	20240607	111900	313295760	1765	1765	1765	1764	567
476	20240607	111800	312295505	1765	1765	1765	1765	577
477	20240607	111700	311277100	1765	1764	1765	1764	164
478	20240607	111600	310987803	1765	1765	1765	1765	56
479	20240607	111500	310888963	1765	1764	1765	1764	401
480	20240607	111400	310181598	1764	1765	1766	1764	310
481	20240607	111300	309634416	1765	1766	1766	1763	4076
482	20240607	111200	302443665	1765	1759	1765	1758	5470
483	20240607	111100	292805935	1760	1760	1760	1760	25
484	20240607	111000	292761935	1762	1762	1762	1762	0
485	20240607	110900	292761935	1762	1762	1762	1762	0
486	20240607	110800	292761935	1762	1762	1762	1762	400
487	20240607	110700	292057135	1755	1756	1762	1755	239
488	20240607	110600	291637673	1762	1762	1762	1762	1
489	20240607	110500	291635911	1762	1757	1762	1755	351
490	20240607	110400	291019599	1757	1762	1762	1757	202
491	20240607	110300	290664663	1762	1762	1762	1762	19
492	20240607	110200	290631185	1762	1762	1762	1762	201
493	20240607	110100	290277023	1762	1762	1762	1754	1670
494	20240607	110000	287341515	1762	1762	1762	1762	205
495	20240607	105900	286980305	1762	1762	1762	1762	134
496	20240607	105800	286744197	1763	1762	1763	1762	175
497	20240607	105700	286435738	1762	1758	1762	1758	11179
498	20240607	105600	266756485	1759	1759	1759	1759	0
499	20240607	105500	266756485	1759	1756	1759	1753	4873
500	20240607	105400	258192645	1753	1756	1756	1753	562
501	20240607	105300	257205872	1756	1756	1756	1756	1000
502	20240607	105200	255449872	1756	1756	1756	1756	0
503	20240607	105100	255449872	1756	1755	1756	1755	1179
504	20240607	105000	253379878	1756	1752	1756	1752	501
505	20240607	104900	252501722	1752	1752	1752	1752	80
506	20240607	104800	252361562	1752	1752	1752	1752	2
507	20240607	104700	252358058	1757	1756	1757	1753	1288
508	20240607	104600	250099373	1756	1756	1756	1756	430
509	20240607	104500	249344293	1756	1756	1756	1756	0
510	20240607	104400	249344293	1756	1755	1756	1755	1012
511	20240607	104300	247567225	1755	1755	1755	1755	617
512	20240607	104200	246484390	1755	1755	1755	1755	2322
513	20240607	104100	242409280	1752	1752	1752	1752	0
514	20240607	104000	242409280	1752	1752	1752	1752	3
515	20240607	103900	242404024	1752	1752	1752	1752	0
516	20240607	103800	242404024	1752	1752	1752	1752	1
517	20240607	103700	242402272	1752	1752	1752	1752	778
518	20240607	103600	241039216	1752	1755	1755	1752	363
519	20240607	103500	240402751	1755	1755	1755	1755	0
520	20240607	103400	240402751	1755	1755	1755	1755	0
521	20240607	103300	240402751	1755	1755	1755	1755	2117
522	20240607	103200	236687416	1754	1752	1754	1752	3210
523	20240607	103100	231063476	1752	1752	1752	1752	1
524	20240607	103000	231061724	1752	1752	1752	1752	0
525	20240607	102900	231061724	1752	1752	1752	1752	5
526	20240607	102800	231052964	1752	1752	1752	1752	0
527	20240607	102700	231052964	1752	1752	1752	1752	12
528	20240607	102600	231031940	1752	1753	1753	1752	54
529	20240607	102500	230937331	1755	1755	1755	1755	0
530	20240607	102400	230937331	1755	1755	1755	1755	0
531	20240607	102300	230937331	1755	1755	1755	1755	1200
532	20240607	102200	228831331	1755	1751	1755	1746	32005
533	20240607	102100	172907808	1749	1750	1750	1749	600
534	20240607	102000	171858351	1749	1749	1749	1749	0
535	20240607	101900	171858351	1749	1752	1752	1749	3000
536	20240607	101800	166608351	1749	1749	1749	1749	102
537	20240607	101700	166429953	1752	1752	1752	1752	0
538	20240607	101600	166429953	1752	1755	1755	1748	622
539	20240607	101500	165342686	1748	1753	1753	1748	11000
540	20240607	101400	146092949	1752	1753	1753	1752	150
541	20240607	101300	145830148	1756	1754	1756	1752	7327
542	20240607	101200	132982176	1756	1756	1756	1756	100
543	20240607	101100	132806576	1754	1754	1754	1754	1000
544	20240607	101000	131052576	1756	1756	1756	1756	0
545	20240607	100900	131052576	1756	1756	1756	1756	1
546	20240607	100800	131050820	1754	1756	1756	1754	502
547	20240607	100700	130169312	1756	1755	1756	1754	4377
548	20240607	100600	122491940	1756	1756	1756	1756	3
549	20240607	100500	122486672	1755	1756	1756	1755	213
550	20240607	100400	122112844	1756	1756	1756	1756	118
551	20240607	100300	121905636	1757	1754	1757	1754	546
552	20240607	100200	120947549	1754	1755	1755	1754	2000
553	20240607	100100	117439369	1757	1757	1757	1757	3
554	20240607	100000	117434098	1757	1756	1757	1755	1007
555	20240607	095900	115665826	1757	1757	1757	1757	19
556	20240607	095800	115632443	1757	1755	1757	1755	1500
557	20240607	095700	112998943	1755	1757	1757	1755	1013
558	20240607	095600	111220886	1758	1758	1758	1758	0
559	20240607	095500	111220886	1758	1758	1758	1757	402
560	20240607	095400	110514171	1758	1758	1758	1758	0
561	20240607	095300	110514171	1758	1758	1758	1758	0
562	20240607	095200	110514171	1758	1755	1758	1755	1001
563	20240607	095100	108757413	1755	1756	1756	1755	5700
564	20240607	095000	98753123	1758	1759	1759	1758	2
565	20240607	094900	98749606	1755	1755	1755	1755	0
566	20240607	094800	98749606	1755	1760	1760	1755	3001
567	20240607	094700	93482846	1756	1756	1756	1756	1000
568	20240607	094600	91726846	1756	1756	1758	1756	3582
569	20240607	094500	85435852	1756	1761	1761	1756	1176
570	20240607	094400	83366617	1761	1760	1761	1760	1100
571	20240607	094300	81430616	1760	1761	1761	1758	103
572	20240607	094200	81249534	1761	1758	1761	1758	8333
573	20240607	094100	66587322	1759	1760	1760	1759	117
574	20240607	094000	66381518	1759	1753	1759	1753	6259
575	20240607	093900	55382998	1754	1754	1754	1754	102
576	20240607	093800	55204090	1754	1755	1755	1754	32
577	20240607	093700	55147960	1756	1756	1756	1756	0
578	20240607	093600	55147960	1756	1755	1756	1755	1447
579	20240607	093500	52608092	1755	1752	1755	1752	650
580	20240607	093400	51468672	1752	1752	1752	1752	358
581	20240607	093300	50841456	1753	1753	1753	1753	1
582	20240607	093200	50839703	1752	1755	1755	1752	974
583	20240607	093100	49132746	1754	1754	1754	1754	30
584	20240607	093000	49080126	1755	1755	1755	1755	0
585	20240607	092900	49080126	1755	1753	1755	1753	109
586	20240607	092800	48888833	1754	1754	1755	1754	638
587	20240607	092700	47769780	1755	1755	1755	1755	198
588	20240607	092600	47422290	1755	1756	1756	1755	701
589	20240607	092500	46191934	1756	1756	1756	1756	20
590	20240607	092400	46156814	1757	1755	1757	1755	2450
591	20240607	092300	41854673	1755	1754	1755	1754	2019
592	20240607	092200	38313329	1755	1755	1755	1755	10
593	20240607	092100	38295779	1756	1756	1756	1756	0
594	20240607	092000	38295779	1756	1756	1756	1756	1
595	20240607	091900	38294023	1755	1756	1756	1755	10
596	20240607	091800	38276464	1756	1752	1756	1752	103
597	20240607	091700	38096000	1757	1756	1757	1756	1220
598	20240607	091600	35953650	1756	1751	1756	1751	4977
599	20240607	091500	27228281	1750	1749	1751	1749	173
600	20240607	091400	26925600	1749	1749	1749	1749	101
601	20240607	091300	26748951	1751	1751	1751	1751	1
602	20240607	091200	26747200	1746	1746	1746	1746	360
603	20240607	091100	26118640	1746	1751	1751	1746	91
604	20240607	091000	25959438	1751	1751	1751	1751	12
605	20240607	090900	25938426	1746	1750	1751	1746	536
606	20240607	090800	25000313	1750	1750	1750	1750	128
607	20240607	090700	24776313	1750	1745	1750	1745	698
608	20240607	090600	23555264	1745	1750	1750	1745	1636
609	20240607	090500	20697885	1751	1751	1751	1751	33
610	20240607	090400	20640102	1753	1753	1753	1753	1
611	20240607	090300	20638349	1753	1750	1753	1750	2178
612	20240607	090200	16825799	1750	1750	1750	1750	0
613	20240607	090100	16825799	1750	1750	1750	1750	1010
614	20240607	090000	15058299	1750	1744	1753	1744	8632