KissMeData/050110/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193300	361770106	1329	1329	1329	1329	7490
3	20240607	193200	361770106	1329	1329	1329	1329	0
4	20240607	193100	361770106	1329	1329	1329	1329	0
5	20240607	193000	361770106	1329	1329	1329	1329	0
6	20240607	192900	361770106	1329	1329	1329	1329	0
7	20240607	192800	361770106	1329	1329	1329	1329	0
8	20240607	192700	361770106	1329	1329	1329	1329	0
9	20240607	192600	361770106	1329	1329	1329	1329	0
10	20240607	192500	361770106	1329	1329	1329	1329	0
11	20240607	192400	361770106	1329	1329	1329	1329	0
12	20240607	192300	361770106	1329	1329	1329	1329	0
13	20240607	192200	361770106	1329	1329	1329	1329	0
14	20240607	192100	361770106	1329	1329	1329	1329	0
15	20240607	192000	361770106	1329	1329	1329	1329	0
16	20240607	191900	361770106	1329	1329	1329	1329	0
17	20240607	191800	361770106	1329	1329	1329	1329	0
18	20240607	191700	361770106	1329	1329	1329	1329	0
19	20240607	191600	361770106	1329	1329	1329	1329	0
20	20240607	191500	361770106	1329	1329	1329	1329	0
21	20240607	191400	361770106	1329	1329	1329	1329	0
22	20240607	191300	361770106	1329	1329	1329	1329	0
23	20240607	191200	361770106	1329	1329	1329	1329	0
24	20240607	191100	361770106	1329	1329	1329	1329	0
25	20240607	191000	361770106	1329	1329	1329	1329	0
26	20240607	190900	361770106	1329	1329	1329	1329	0
27	20240607	190800	361770106	1329	1329	1329	1329	0
28	20240607	190700	361770106	1329	1329	1329	1329	0
29	20240607	190600	361770106	1329	1329	1329	1329	0
30	20240607	190500	361770106	1329	1329	1329	1329	0
31	20240607	190400	361770106	1329	1329	1329	1329	0
32	20240607	190300	361770106	1329	1329	1329	1329	7490
33	20240607	190200	361770106	1329	1329	1329	1329	0
34	20240607	190100	361770106	1329	1329	1329	1329	0
35	20240607	190000	361770106	1329	1329	1329	1329	0
36	20240607	185900	361770106	1329	1329	1329	1329	0
37	20240607	185800	361770106	1329	1329	1329	1329	0
38	20240607	185700	361770106	1329	1329	1329	1329	0
39	20240607	185600	361770106	1329	1329	1329	1329	0
40	20240607	185500	361770106	1329	1329	1329	1329	0
41	20240607	185400	361770106	1329	1329	1329	1329	0
42	20240607	185300	361770106	1329	1329	1329	1329	0
43	20240607	185200	361770106	1329	1329	1329	1329	0
44	20240607	185100	361770106	1329	1329	1329	1329	0
45	20240607	185000	361770106	1329	1329	1329	1329	0
46	20240607	184900	361770106	1329	1329	1329	1329	0
47	20240607	184800	361770106	1329	1329	1329	1329	0
48	20240607	184700	361770106	1329	1329	1329	1329	0
49	20240607	184600	361770106	1329	1329	1329	1329	0
50	20240607	184500	361770106	1329	1329	1329	1329	0
51	20240607	184400	361770106	1329	1329	1329	1329	0
52	20240607	184300	361770106	1329	1329	1329	1329	0
53	20240607	184200	361770106	1329	1329	1329	1329	0
54	20240607	184100	361770106	1329	1329	1329	1329	0
55	20240607	184000	361770106	1329	1329	1329	1329	0
56	20240607	183900	361770106	1329	1329	1329	1329	0
57	20240607	183800	361770106	1329	1329	1329	1329	0
58	20240607	183700	361770106	1329	1329	1329	1329	0
59	20240607	183600	361770106	1329	1329	1329	1329	0
60	20240607	183500	361770106	1329	1329	1329	1329	0
61	20240607	183400	361770106	1329	1329	1329	1329	0
62	20240607	183300	361770106	1329	1329	1329	1329	7490
63	20240607	183200	361770106	1329	1329	1329	1329	0
64	20240607	183100	361770106	1329	1329	1329	1329	0
65	20240607	183000	361770106	1329	1329	1329	1329	0
66	20240607	182900	361770106	1329	1329	1329	1329	0
67	20240607	182800	361770106	1329	1329	1329	1329	0
68	20240607	182700	361770106	1329	1329	1329	1329	0
69	20240607	182600	361770106	1329	1329	1329	1329	0
70	20240607	182500	361770106	1329	1329	1329	1329	0
71	20240607	182400	361770106	1329	1329	1329	1329	0
72	20240607	182300	361770106	1329	1329	1329	1329	0
73	20240607	182200	361770106	1329	1329	1329	1329	0
74	20240607	182100	361770106	1329	1329	1329	1329	0
75	20240607	182000	361770106	1329	1329	1329	1329	0
76	20240607	181900	361770106	1329	1329	1329	1329	0
77	20240607	181800	361770106	1329	1329	1329	1329	0
78	20240607	181700	361770106	1329	1329	1329	1329	0
79	20240607	181600	361770106	1329	1329	1329	1329	0
80	20240607	181500	361770106	1329	1329	1329	1329	0
81	20240607	181400	361770106	1329	1329	1329	1329	0
82	20240607	181300	361770106	1329	1329	1329	1329	0
83	20240607	181200	361770106	1329	1329	1329	1329	0
84	20240607	181100	361770106	1329	1329	1329	1329	0
85	20240607	181000	361770106	1329	1329	1329	1329	0
86	20240607	180900	361770106	1329	1329	1329	1329	0
87	20240607	180800	361770106	1329	1329	1329	1329	0
88	20240607	180700	361770106	1329	1329	1329	1329	0
89	20240607	180600	361770106	1329	1329	1329	1329	0
90	20240607	180500	361770106	1329	1329	1329	1329	0
91	20240607	180400	361770106	1329	1329	1329	1329	0
92	20240607	180300	361770106	1329	1329	1329	1329	7490
93	20240607	180200	361770106	1329	1329	1329	1329	0
94	20240607	180100	361770106	1329	1329	1329	1329	0
95	20240607	180000	361770106	1329	1329	1329	1329	0
96	20240607	175900	361770106	1329	1329	1329	1329	0
97	20240607	175800	361770106	1329	1329	1329	1329	0
98	20240607	175700	361770106	1329	1329	1329	1329	0
99	20240607	175600	361770106	1329	1329	1329	1329	0
100	20240607	175500	361770106	1329	1329	1329	1329	0
101	20240607	175400	361770106	1329	1329	1329	1329	0
102	20240607	175300	361770106	1329	1329	1329	1329	0
103	20240607	175200	361770106	1329	1329	1329	1329	0
104	20240607	175100	361770106	1329	1329	1329	1329	0
105	20240607	175000	361770106	1329	1329	1329	1329	0
106	20240607	174900	361770106	1329	1329	1329	1329	0
107	20240607	174800	361770106	1329	1329	1329	1329	0
108	20240607	174700	361770106	1329	1329	1329	1329	0
109	20240607	174600	361770106	1329	1329	1329	1329	0
110	20240607	174500	361770106	1329	1329	1329	1329	0
111	20240607	174400	361770106	1329	1329	1329	1329	0
112	20240607	174300	361770106	1329	1329	1329	1329	0
113	20240607	174200	361770106	1329	1329	1329	1329	0
114	20240607	174100	361770106	1329	1329	1329	1329	0
115	20240607	174000	361770106	1329	1329	1329	1329	0
116	20240607	173900	361770106	1329	1329	1329	1329	0
117	20240607	173800	361770106	1329	1329	1329	1329	0
118	20240607	173700	361770106	1329	1329	1329	1329	0
119	20240607	173600	361770106	1329	1329	1329	1329	0
120	20240607	173500	361770106	1329	1329	1329	1329	0
121	20240607	173400	361770106	1329	1329	1329	1329	0
122	20240607	173300	361770106	1329	1329	1329	1329	7490
123	20240607	173200	361770106	1329	1329	1329	1329	0
124	20240607	173100	361770106	1329	1329	1329	1329	0
125	20240607	173000	361770106	1329	1329	1329	1329	0
126	20240607	172900	361770106	1329	1329	1329	1329	0
127	20240607	172800	361770106	1329	1329	1329	1329	0
128	20240607	172700	361770106	1329	1329	1329	1329	0
129	20240607	172600	361770106	1329	1329	1329	1329	0
130	20240607	172500	361770106	1329	1329	1329	1329	0
131	20240607	172400	361770106	1329	1329	1329	1329	0
132	20240607	172300	361770106	1329	1329	1329	1329	0
133	20240607	172200	361770106	1329	1329	1329	1329	0
134	20240607	172100	361770106	1329	1329	1329	1329	0
135	20240607	172000	361770106	1329	1329	1329	1329	0
136	20240607	171900	361770106	1329	1329	1329	1329	0
137	20240607	171800	361770106	1329	1329	1329	1329	0
138	20240607	171700	361770106	1329	1329	1329	1329	0
139	20240607	171600	361770106	1329	1329	1329	1329	0
140	20240607	171500	361770106	1329	1329	1329	1329	0
141	20240607	171400	361770106	1329	1329	1329	1329	0
142	20240607	171300	361770106	1329	1329	1329	1329	0
143	20240607	171200	361770106	1329	1329	1329	1329	0
144	20240607	171100	361770106	1329	1329	1329	1329	0
145	20240607	171000	361770106	1329	1329	1329	1329	0
146	20240607	170900	361770106	1329	1329	1329	1329	0
147	20240607	170800	361770106	1329	1329	1329	1329	0
148	20240607	170700	361770106	1329	1329	1329	1329	0
149	20240607	170600	361770106	1329	1329	1329	1329	0
150	20240607	170500	361770106	1329	1329	1329	1329	0
151	20240607	170400	361770106	1329	1329	1329	1329	0
152	20240607	170300	361770106	1329	1329	1329	1329	7490
153	20240607	170200	361770106	1329	1329	1329	1329	0
154	20240607	170100	361770106	1329	1329	1329	1329	0
155	20240607	170000	361770106	1329	1329	1329	1329	0
156	20240607	165900	361770106	1329	1329	1329	1329	0
157	20240607	165800	361770106	1329	1329	1329	1329	0
158	20240607	165700	361770106	1329	1329	1329	1329	0
159	20240607	165600	361770106	1329	1329	1329	1329	0
160	20240607	165500	361770106	1329	1329	1329	1329	0
161	20240607	165400	361770106	1329	1329	1329	1329	0
162	20240607	165300	361770106	1329	1329	1329	1329	0
163	20240607	165200	361770106	1329	1329	1329	1329	0
164	20240607	165100	361770106	1329	1329	1329	1329	0
165	20240607	165000	361770106	1329	1329	1329	1329	0
166	20240607	164900	361770106	1329	1329	1329	1329	0
167	20240607	164800	361770106	1329	1329	1329	1329	0
168	20240607	164700	361770106	1329	1329	1329	1329	0
169	20240607	164600	361770106	1329	1329	1329	1329	0
170	20240607	164500	361770106	1329	1329	1329	1329	0
171	20240607	164400	361770106	1329	1329	1329	1329	0
172	20240607	164300	361770106	1329	1329	1329	1329	0
173	20240607	164200	361770106	1329	1329	1329	1329	0
174	20240607	164100	361770106	1329	1329	1329	1329	0
175	20240607	164000	361770106	1329	1329	1329	1329	0
176	20240607	163900	361770106	1329	1329	1329	1329	0
177	20240607	163800	361770106	1329	1329	1329	1329	0
178	20240607	163700	361770106	1329	1329	1329	1329	0
179	20240607	163600	361770106	1329	1329	1329	1329	0
180	20240607	163500	361770106	1329	1329	1329	1329	0
181	20240607	163400	361770106	1329	1329	1329	1329	0
182	20240607	163300	361770106	1329	1329	1329	1329	7490
183	20240607	163200	361770106	1329	1329	1329	1329	0
184	20240607	163100	361770106	1329	1329	1329	1329	0
185	20240607	163000	361770106	1329	1329	1329	1329	0
186	20240607	162900	361770106	1329	1329	1329	1329	0
187	20240607	162800	361770106	1329	1329	1329	1329	0
188	20240607	162700	361770106	1329	1329	1329	1329	0
189	20240607	162600	361770106	1329	1329	1329	1329	0
190	20240607	162500	361770106	1329	1329	1329	1329	0
191	20240607	162400	361770106	1329	1329	1329	1329	0
192	20240607	162300	361770106	1329	1329	1329	1329	0
193	20240607	162200	361770106	1329	1329	1329	1329	0
194	20240607	162100	361770106	1329	1329	1329	1329	0
195	20240607	162000	361770106	1329	1329	1329	1329	0
196	20240607	161900	361770106	1329	1329	1329	1329	0
197	20240607	161800	361770106	1329	1329	1329	1329	0
198	20240607	161700	361770106	1329	1329	1329	1329	0
199	20240607	161600	361770106	1329	1329	1329	1329	0
200	20240607	161500	361770106	1329	1329	1329	1329	0
201	20240607	161400	361770106	1329	1329	1329	1329	0
202	20240607	161300	361770106	1329	1329	1329	1329	0
203	20240607	161200	361770106	1329	1329	1329	1329	0
204	20240607	161100	361770106	1329	1329	1329	1329	0
205	20240607	161000	361770106	1329	1329	1329	1329	0
206	20240607	160900	361770106	1329	1329	1329	1329	0
207	20240607	160800	361770106	1329	1329	1329	1329	0
208	20240607	160700	361770106	1329	1329	1329	1329	0
209	20240607	160600	361770106	1329	1329	1329	1329	0
210	20240607	160500	361770106	1329	1329	1329	1329	0
211	20240607	160400	361770106	1329	1329	1329	1329	0
212	20240607	160300	361770106	1329	1329	1329	1329	7490
213	20240607	160200	361770106	1329	1329	1329	1329	0
214	20240607	160100	361770106	1329	1329	1329	1329	0
215	20240607	160000	361770106	1329	1329	1329	1329	0
216	20240607	155900	361770106	1329	1329	1329	1329	0
217	20240607	155800	361770106	1329	1329	1329	1329	0
218	20240607	155700	361770106	1329	1329	1329	1329	0
219	20240607	155600	361770106	1329	1329	1329	1329	0
220	20240607	155500	361770106	1329	1329	1329	1329	0
221	20240607	155400	361770106	1329	1329	1329	1329	0
222	20240607	155300	361770106	1329	1329	1329	1329	0
223	20240607	155200	361770106	1329	1329	1329	1329	0
224	20240607	155100	361770106	1329	1329	1329	1329	0
225	20240607	155000	361770106	1329	1329	1329	1329	0
226	20240607	154900	361770106	1329	1329	1329	1329	0
227	20240607	154800	361770106	1329	1329	1329	1329	0
228	20240607	154700	361770106	1329	1329	1329	1329	0
229	20240607	154600	361770106	1329	1329	1329	1329	0
230	20240607	154500	361770106	1329	1329	1329	1329	0
231	20240607	154400	361770106	1329	1329	1329	1329	0
232	20240607	154300	361770106	1329	1329	1329	1329	0
233	20240607	154200	361770106	1329	1329	1329	1329	0
234	20240607	154100	361770106	1329	1329	1329	1329	0
235	20240607	154000	361770106	1329	1329	1329	1329	0
236	20240607	153900	361770106	1329	1329	1329	1329	0
237	20240607	153800	361770106	1329	1329	1329	1329	0
238	20240607	153700	361770106	1329	1329	1329	1329	0
239	20240607	153600	361770106	1329	1329	1329	1329	0
240	20240607	153500	361770106	1329	1329	1329	1329	0
241	20240607	153400	361770106	1329	1329	1329	1329	0
242	20240607	153300	361770106	1329	1329	1329	1329	7490
243	20240607	153200	361770106	1329	1329	1329	1329	0
244	20240607	153100	361770106	1329	1329	1329	1329	0
245	20240607	153000	361770106	1329	1329	1329	1329	7490
246	20240607	152900	351815896	1329	1329	1329	1329	0
247	20240607	152800	351815896	1329	1329	1329	1329	0
248	20240607	152700	351815896	1329	1329	1329	1329	0
249	20240607	152600	351815896	1329	1329	1329	1329	0
250	20240607	152500	351815896	1329	1329	1329	1329	0
251	20240607	152400	351815896	1329	1329	1329	1329	0
252	20240607	152300	351815896	1329	1329	1329	1329	0
253	20240607	152200	351815896	1329	1329	1329	1329	0
254	20240607	152100	351815896	1329	1329	1329	1329	0
255	20240607	152000	351815896	1329	1329	1329	1329	0
256	20240607	151900	351815896	1329	1329	1331	1322	53661
257	20240607	151800	280667463	1332	1332	1332	1332	10
258	20240607	151700	280654143	1332	1332	1332	1332	8
259	20240607	151600	280643487	1332	1328	1332	1328	18
260	20240607	151500	280619551	1332	1332	1332	1328	112
261	20240607	151400	280470675	1332	1332	1332	1332	12
262	20240607	151300	280454691	1332	1332	1332	1332	3
263	20240607	151200	280450695	1332	1332	1332	1328	83
264	20240607	151100	280340429	1332	1332	1332	1332	7
265	20240607	151000	280331105	1332	1332	1332	1332	71
266	20240607	150900	280236533	1332	1332	1332	1332	125
267	20240607	150800	280070033	1332	1332	1332	1332	93
268	20240607	150700	279946157	1332	1331	1332	1328	9161
269	20240607	150600	267774113	1333	1333	1333	1333	1
270	20240607	150500	267772780	1332	1333	1333	1332	2
271	20240607	150400	267770115	1333	1333	1333	1333	1
272	20240607	150300	267768782	1333	1333	1333	1333	100
273	20240607	150200	267635482	1333	1333	1333	1332	10
274	20240607	150100	267622153	1333	1333	1333	1333	12
275	20240607	150000	267606157	1333	1333	1333	1333	1
276	20240607	145900	267604824	1330	1330	1330	1330	99
277	20240607	145800	267473154	1329	1329	1329	1329	940
278	20240607	145700	266223894	1329	1330	1330	1329	2510
279	20240607	145600	262886064	1330	1330	1330	1330	0
280	20240607	145500	262886064	1330	1330	1330	1330	0
281	20240607	145400	262886064	1330	1330	1330	1330	1
282	20240607	145300	262884734	1332	1332	1332	1332	1
283	20240607	145200	262883402	1330	1330	1330	1330	0
284	20240607	145100	262883402	1330	1330	1330	1330	0
285	20240607	145000	262883402	1330	1330	1330	1330	0
286	20240607	144900	262883402	1330	1330	1330	1330	0
287	20240607	144800	262883402	1330	1330	1330	1330	0
288	20240607	144700	262883402	1330	1330	1330	1330	0
289	20240607	144600	262883402	1330	1330	1330	1330	36
290	20240607	144500	262835522	1330	1330	1330	1330	0
291	20240607	144400	262835522	1330	1330	1330	1330	0
292	20240607	144300	262835522	1330	1330	1330	1330	177
293	20240607	144200	262600112	1330	1334	1334	1330	779
294	20240607	144100	261561718	1334	1334	1334	1334	0
295	20240607	144000	261561718	1334	1334	1334	1334	0
296	20240607	143900	261561718	1334	1334	1334	1334	0
297	20240607	143800	261561718	1334	1334	1334	1334	0
298	20240607	143700	261561718	1334	1334	1334	1334	1
299	20240607	143600	261560384	1329	1329	1329	1329	0
300	20240607	143500	261560384	1329	1329	1329	1329	141
301	20240607	143400	261372995	1334	1328	1334	1328	258
302	20240607	143300	261030365	1328	1328	1328	1328	298
303	20240607	143200	260634621	1334	1333	1334	1328	7686
304	20240607	143100	250414658	1334	1334	1334	1334	49
305	20240607	143000	250349292	1334	1334	1334	1334	0
306	20240607	142900	250349292	1334	1334	1334	1334	21
307	20240607	142800	250321278	1333	1333	1333	1333	0
308	20240607	142700	250321278	1333	1333	1333	1333	0
309	20240607	142600	250321278	1333	1333	1333	1333	112
310	20240607	142500	250171982	1334	1334	1334	1334	0
311	20240607	142400	250171982	1334	1334	1334	1334	101
312	20240607	142300	250037248	1334	1334	1334	1334	0
313	20240607	142200	250037248	1334	1334	1334	1334	0
314	20240607	142100	250037248	1334	1334	1334	1334	30
315	20240607	142000	249997228	1334	1334	1334	1334	0
316	20240607	141900	249997228	1334	1334	1334	1334	0
317	20240607	141800	249997228	1334	1333	1334	1333	135
318	20240607	141700	249817158	1333	1333	1333	1333	0
319	20240607	141600	249817158	1333	1333	1333	1333	0
320	20240607	141500	249817158	1333	1333	1333	1333	0
321	20240607	141400	249817158	1333	1333	1333	1333	0
322	20240607	141300	249817158	1333	1333	1333	1333	0
323	20240607	141200	249817158	1333	1333	1334	1333	496
324	20240607	141100	249155890	1333	1333	1333	1333	0
325	20240607	141000	249155890	1333	1333	1333	1333	0
326	20240607	140900	249155890	1333	1333	1333	1333	0
327	20240607	140800	249155890	1333	1333	1333	1333	0
328	20240607	140700	249155890	1333	1333	1333	1333	0
329	20240607	140600	249155890	1333	1333	1333	1333	100
330	20240607	140500	249022590	1333	1334	1334	1333	313
331	20240607	140400	248605061	1334	1334	1334	1334	0
332	20240607	140300	248605061	1334	1333	1334	1333	11
333	20240607	140200	248590397	1333	1333	1333	1333	0
334	20240607	140100	248590397	1333	1334	1334	1333	30
335	20240607	140000	248550387	1334	1334	1334	1334	0
336	20240607	135900	248550387	1334	1334	1334	1334	0
337	20240607	135800	248550387	1334	1334	1334	1334	200
338	20240607	135700	248283587	1334	1334	1334	1334	0
339	20240607	135600	248283587	1334	1334	1334	1334	0
340	20240607	135500	248283587	1334	1334	1334	1334	2
341	20240607	135400	248280919	1329	1329	1329	1329	389
342	20240607	135300	247763938	1334	1334	1334	1334	0
343	20240607	135200	247763938	1334	1334	1334	1334	0
344	20240607	135100	247763938	1334	1328	1334	1328	856
345	20240607	135000	246627164	1328	1334	1334	1328	4462
346	20240607	134900	240695628	1334	1334	1334	1334	1
347	20240607	134800	240694294	1327	1336	1336	1327	74786
348	20240607	134700	141216425	1337	1337	1337	1337	0
349	20240607	134600	141216425	1337	1337	1337	1337	0
350	20240607	134500	141216425	1337	1336	1337	1336	983
351	20240607	134400	139903136	1337	1337	1337	1337	0
352	20240607	134300	139903136	1337	1337	1337	1337	0
353	20240607	134200	139903136	1337	1337	1337	1337	0
354	20240607	134100	139903136	1337	1337	1337	1337	560
355	20240607	134000	139154416	1337	1337	1337	1337	0
356	20240607	133900	139154416	1337	1337	1337	1337	0
357	20240607	133800	139154416	1337	1337	1337	1337	20
358	20240607	133700	139127676	1337	1337	1337	1337	0
359	20240607	133600	139127676	1337	1337	1337	1337	73
360	20240607	133500	139030075	1338	1338	1338	1338	0
361	20240607	133400	139030075	1338	1337	1338	1337	476
362	20240607	133300	138393662	1336	1336	1336	1336	0
363	20240607	133200	138393662	1336	1336	1336	1336	127
364	20240607	133100	138223990	1336	1335	1336	1335	49
365	20240607	133000	138158573	1335	1335	1335	1335	16
366	20240607	132900	138137213	1334	1336	1336	1334	1026
367	20240607	132800	136767671	1336	1336	1336	1336	0
368	20240607	132700	136767671	1336	1336	1336	1336	0
369	20240607	132600	136767671	1336	1336	1336	1336	0
370	20240607	132500	136767671	1336	1336	1336	1336	0
371	20240607	132400	136767671	1336	1336	1336	1336	0
372	20240607	132300	136767671	1336	1336	1336	1336	200
373	20240607	132200	136500471	1336	1336	1336	1336	0
374	20240607	132100	136500471	1336	1336	1336	1336	32
375	20240607	132000	136457719	1336	1336	1336	1336	1
376	20240607	131900	136456383	1334	1334	1334	1334	0
377	20240607	131800	136456383	1334	1335	1335	1334	2500
378	20240607	131700	133121366	1334	1334	1334	1334	0
379	20240607	131600	133121366	1334	1334	1334	1334	0
380	20240607	131500	133121366	1334	1335	1336	1334	2203
381	20240607	131400	130178778	1334	1334	1334	1334	4
382	20240607	131300	130173442	1334	1334	1334	1334	681
383	20240607	131200	129264988	1334	1334	1334	1334	0
384	20240607	131100	129264988	1334	1334	1334	1334	0
385	20240607	131000	129264988	1334	1334	1334	1334	0
386	20240607	130900	129264988	1334	1334	1335	1334	733
387	20240607	130800	128286666	1335	1335	1335	1335	6
388	20240607	130700	128278656	1335	1335	1335	1334	633
389	20240607	130600	127433726	1334	1335	1335	1334	742
390	20240607	130500	126443306	1335	1335	1335	1334	668
391	20240607	130400	125551684	1335	1335	1335	1335	0
392	20240607	130300	125551684	1335	1335	1335	1335	0
393	20240607	130200	125551684	1335	1335	1335	1335	10
394	20240607	130100	125538334	1335	1335	1335	1335	50
395	20240607	130000	125471584	1335	1335	1335	1335	0
396	20240607	125900	125471584	1335	1335	1335	1335	0
397	20240607	125800	125471584	1335	1335	1335	1335	0
398	20240607	125700	125471584	1335	1335	1335	1335	0
399	20240607	125600	125471584	1335	1335	1335	1335	0
400	20240607	125500	125471584	1335	1335	1335	1335	20
401	20240607	125400	125444884	1335	1335	1335	1335	1
402	20240607	125300	125443549	1335	1335	1335	1335	50
403	20240607	125200	125376799	1335	1335	1335	1335	0
404	20240607	125100	125376799	1335	1335	1335	1335	0
405	20240607	125000	125376799	1335	1335	1335	1335	1
406	20240607	124900	125375464	1334	1334	1334	1334	0
407	20240607	124800	125375464	1334	1334	1334	1334	0
408	20240607	124700	125375464	1334	1335	1335	1334	1713
409	20240607	124600	123088952	1335	1335	1335	1335	0
410	20240607	124500	123088952	1335	1335	1335	1335	0
411	20240607	124400	123088952	1335	1335	1335	1335	0
412	20240607	124300	123088952	1335	1335	1335	1335	1
413	20240607	124200	123087617	1336	1336	1336	1336	0
414	20240607	124100	123087617	1336	1336	1336	1336	0
415	20240607	124000	123087617	1336	1336	1336	1336	0
416	20240607	123900	123087617	1336	1336	1336	1336	0
417	20240607	123800	123087617	1336	1336	1336	1336	1
418	20240607	123700	123086281	1335	1335	1335	1335	610
419	20240607	123600	122271931	1336	1336	1336	1336	51
420	20240607	123500	122203795	1335	1335	1335	1335	0
421	20240607	123400	122203795	1335	1335	1335	1335	300
422	20240607	123300	121803295	1335	1335	1335	1335	0
423	20240607	123200	121803295	1335	1335	1335	1335	0
424	20240607	123100	121803295	1335	1335	1335	1335	0
425	20240607	123000	121803295	1335	1336	1336	1335	284
426	20240607	122900	121424137	1338	1338	1338	1338	0
427	20240607	122800	121424137	1338	1338	1338	1338	0
428	20240607	122700	121424137	1338	1338	1338	1338	1
429	20240607	122600	121422799	1336	1336	1336	1336	0
430	20240607	122500	121422799	1336	1336	1336	1336	0
431	20240607	122400	121422799	1336	1336	1336	1336	0
432	20240607	122300	121422799	1336	1336	1336	1336	0
433	20240607	122200	121422799	1336	1336	1336	1336	0
434	20240607	122100	121422799	1336	1336	1336	1336	0
435	20240607	122000	121422799	1336	1336	1336	1336	3
436	20240607	121900	121418791	1335	1335	1335	1335	0
437	20240607	121800	121418791	1335	1335	1335	1335	42
438	20240607	121700	121362721	1335	1335	1335	1335	0
439	20240607	121600	121362721	1335	1335	1335	1335	0
440	20240607	121500	121362721	1335	1335	1335	1335	0
441	20240607	121400	121362721	1335	1335	1335	1335	1000
442	20240607	121300	120027721	1335	1335	1335	1335	0
443	20240607	121200	120027721	1335	1335	1335	1335	0
444	20240607	121100	120027721	1335	1335	1335	1335	0
445	20240607	121000	120027721	1335	1335	1335	1335	0
446	20240607	120900	120027721	1335	1336	1336	1335	2250
447	20240607	120800	117023911	1335	1335	1335	1335	0
448	20240607	120700	117023911	1335	1337	1337	1335	877
449	20240607	120600	115852631	1338	1338	1338	1338	0
450	20240607	120500	115852631	1338	1338	1338	1338	0
451	20240607	120400	115852631	1338	1338	1338	1338	0
452	20240607	120300	115852631	1338	1338	1338	1338	0
453	20240607	120200	115852631	1338	1338	1338	1338	0
454	20240607	120100	115852631	1338	1338	1338	1338	0
455	20240607	120000	115852631	1338	1338	1338	1338	0
456	20240607	115900	115852631	1338	1338	1338	1338	1
457	20240607	115800	115851293	1337	1337	1337	1337	0
458	20240607	115700	115851293	1337	1338	1338	1337	239
459	20240607	115600	115531559	1338	1338	1338	1338	2479
460	20240607	115500	112214657	1338	1338	1338	1338	0
461	20240607	115400	112214657	1338	1338	1338	1338	1
462	20240607	115300	112213319	1337	1337	1337	1337	46
463	20240607	115200	112151817	1335	1337	1337	1335	626
464	20240607	115100	111315105	1335	1337	1337	1335	2779
465	20240607	115000	107600140	1337	1337	1337	1337	0
466	20240607	114900	107600140	1337	1337	1337	1337	0
467	20240607	114800	107600140	1337	1337	1337	1337	0
468	20240607	114700	107600140	1337	1337	1337	1337	10
469	20240607	114600	107586770	1337	1337	1337	1337	0
470	20240607	114500	107586770	1337	1337	1337	1337	0
471	20240607	114400	107586770	1337	1337	1337	1337	0
472	20240607	114300	107586770	1337	1337	1337	1337	0
473	20240607	114200	107586770	1337	1337	1337	1337	10
474	20240607	114100	107573400	1335	1335	1335	1335	0
475	20240607	114000	107573400	1335	1337	1337	1335	232
476	20240607	113900	107263380	1337	1337	1337	1337	37
477	20240607	113800	107213911	1337	1337	1337	1337	10
478	20240607	113700	107200541	1335	1335	1335	1335	0
479	20240607	113600	107200541	1335	1335	1335	1335	55
480	20240607	113500	107127116	1337	1337	1337	1337	0
481	20240607	113400	107127116	1337	1337	1337	1337	0
482	20240607	113300	107127116	1337	1337	1337	1337	2
483	20240607	113200	107124442	1335	1335	1335	1335	46
484	20240607	113100	107063032	1337	1337	1337	1337	0
485	20240607	113000	107063032	1337	1337	1337	1337	30
486	20240607	112900	107022922	1335	1337	1337	1335	90
487	20240607	112800	106902742	1337	1337	1337	1337	0
488	20240607	112700	106902742	1337	1337	1337	1337	2
489	20240607	112600	106900068	1335	1335	1335	1335	0
490	20240607	112500	106900068	1335	1335	1335	1335	9
491	20240607	112400	106888053	1335	1335	1335	1335	0
492	20240607	112300	106888053	1335	1335	1335	1335	181
493	20240607	112200	106646418	1337	1335	1337	1335	14
494	20240607	112100	106627722	1335	1335	1335	1335	20
495	20240607	112000	106601022	1333	1333	1333	1333	0
496	20240607	111900	106601022	1333	1333	1333	1333	0
497	20240607	111800	106601022	1333	1333	1333	1333	0
498	20240607	111700	106601022	1333	1333	1333	1333	0
499	20240607	111600	106601022	1333	1333	1333	1333	0
500	20240607	111500	106601022	1333	1333	1333	1333	0
501	20240607	111400	106601022	1333	1336	1336	1333	12657
502	20240607	111300	89715649	1337	1337	1337	1337	0
503	20240607	111200	89715649	1337	1337	1337	1337	0
504	20240607	111100	89715649	1337	1337	1337	1337	0
505	20240607	111000	89715649	1337	1337	1337	1337	0
506	20240607	110900	89715649	1337	1337	1337	1337	0
507	20240607	110800	89715649	1337	1337	1337	1337	10
508	20240607	110700	89702279	1337	1337	1337	1337	0
509	20240607	110600	89702279	1337	1337	1337	1337	25
510	20240607	110500	89668854	1336	1336	1336	1336	1007
511	20240607	110400	88323502	1337	1337	1337	1337	0
512	20240607	110300	88323502	1337	1336	1337	1335	9244
513	20240607	110200	75969526	1334	1336	1336	1334	6250
514	20240607	110100	67621314	1335	1335	1335	1335	335
515	20240607	110000	67174089	1335	1335	1335	1335	0
516	20240607	105900	67174089	1335	1335	1335	1335	0
517	20240607	105800	67174089	1335	1335	1335	1335	41
518	20240607	105700	67119354	1335	1336	1336	1335	1275
519	20240607	105600	65417209	1336	1336	1336	1336	0
520	20240607	105500	65417209	1336	1336	1336	1336	0
521	20240607	105400	65417209	1336	1336	1336	1336	0
522	20240607	105300	65417209	1336	1336	1336	1336	0
523	20240607	105200	65417209	1336	1336	1336	1336	0
524	20240607	105100	65417209	1336	1336	1336	1336	0
525	20240607	105000	65417209	1336	1336	1336	1336	38
526	20240607	104900	65366441	1336	1336	1336	1336	752
527	20240607	104800	64361769	1335	1335	1335	1335	158
528	20240607	104700	64150839	1335	1335	1335	1335	0
529	20240607	104600	64150839	1335	1335	1335	1335	0
530	20240607	104500	64150839	1335	1335	1335	1335	24
531	20240607	104400	64118799	1335	1335	1335	1335	1718
532	20240607	104300	61825269	1336	1336	1336	1336	0
533	20240607	104200	61825269	1336	1336	1336	1336	0
534	20240607	104100	61825269	1336	1336	1336	1336	0
535	20240607	104000	61825269	1336	1336	1336	1336	1
536	20240607	103900	61823933	1336	1336	1336	1336	0
537	20240607	103800	61823933	1336	1336	1336	1336	0
538	20240607	103700	61823933	1336	1336	1336	1336	0
539	20240607	103600	61823933	1336	1336	1336	1336	1
540	20240607	103500	61822597	1335	1335	1335	1335	2500
541	20240607	103400	58485097	1336	1336	1336	1336	0
542	20240607	103300	58485097	1336	1336	1336	1336	1
543	20240607	103200	58483761	1334	1335	1335	1334	4500
544	20240607	103100	52477826	1335	1335	1335	1335	0
545	20240607	103000	52477826	1335	1335	1335	1335	0
546	20240607	102900	52477826	1335	1335	1335	1335	91
547	20240607	102800	52356341	1337	1336	1337	1335	8
548	20240607	102700	52345653	1338	1338	1338	1338	0
549	20240607	102600	52345653	1338	1338	1338	1338	0
550	20240607	102500	52345653	1338	1338	1338	1338	0
551	20240607	102400	52345653	1338	1338	1338	1338	0
552	20240607	102300	52345653	1338	1338	1338	1338	1
553	20240607	102200	52344315	1335	1335	1335	1335	0
554	20240607	102100	52344315	1335	1333	1335	1333	866
555	20240607	102000	51188247	1333	1335	1335	1333	229
556	20240607	101900	50882970	1335	1335	1335	1335	0
557	20240607	101800	50882970	1335	1335	1335	1335	0
558	20240607	101700	50882970	1335	1335	1335	1335	1
559	20240607	101600	50881635	1333	1333	1333	1333	0
560	20240607	101500	50881635	1333	1335	1335	1333	934
561	20240607	101400	49636291	1335	1334	1335	1334	6
562	20240607	101300	49628286	1334	1334	1334	1334	5
563	20240607	101200	49621616	1333	1333	1333	1333	415
564	20240607	101100	49068421	1335	1334	1335	1334	219
565	20240607	101000	48776075	1335	1335	1335	1335	0
566	20240607	100900	48776075	1335	1335	1335	1335	0
567	20240607	100800	48776075	1335	1335	1335	1335	0
568	20240607	100700	48776075	1335	1335	1335	1334	141
569	20240607	100600	48587979	1335	1335	1335	1335	30
570	20240607	100500	48547929	1335	1335	1335	1335	3
571	20240607	100400	48543924	1335	1335	1335	1335	469
572	20240607	100300	47917809	1339	1339	1339	1338	13
573	20240607	100200	47900406	1339	1338	1339	1338	62
574	20240607	100100	47817389	1339	1339	1339	1339	2
575	20240607	100000	47814711	1339	1339	1339	1339	4
576	20240607	095900	47809355	1339	1339	1339	1335	128
577	20240607	095800	47638317	1339	1339	1339	1339	8
578	20240607	095700	47627605	1339	1339	1339	1339	3
579	20240607	095600	47623588	1338	1338	1338	1338	181
580	20240607	095500	47381410	1338	1338	1338	1338	1010
581	20240607	095400	46030030	1338	1338	1338	1338	2
582	20240607	095300	46027354	1338	1337	1338	1337	11
583	20240607	095200	46012646	1337	1337	1337	1337	1
584	20240607	095100	46011309	1337	1336	1337	1336	1575
585	20240607	095000	43907108	1336	1336	1336	1336	647
586	20240607	094900	43042716	1336	1336	1336	1336	15
587	20240607	094800	43022676	1336	1336	1336	1336	1
588	20240607	094700	43021340	1336	1335	1336	1333	128
589	20240607	094600	42850697	1336	1336	1336	1336	0
590	20240607	094500	42850697	1336	1336	1336	1336	0
591	20240607	094400	42850697	1336	1336	1336	1336	4
592	20240607	094300	42845353	1336	1336	1336	1336	0
593	20240607	094200	42845353	1336	1336	1336	1336	0
594	20240607	094100	42845353	1336	1332	1336	1332	1506
595	20240607	094000	40839357	1336	1336	1336	1336	0
596	20240607	093900	40839357	1336	1336	1336	1336	110
597	20240607	093800	40692397	1332	1335	1335	1332	10436
598	20240607	093700	26776246	1335	1335	1335	1335	350
599	20240607	093600	26308996	1336	1336	1336	1336	131
600	20240607	093500	26133980	1336	1336	1336	1336	6
601	20240607	093400	26125964	1336	1337	1337	1336	330
602	20240607	093300	25685074	1339	1339	1339	1339	0
603	20240607	093200	25685074	1339	1339	1339	1339	0
604	20240607	093100	25685074	1339	1339	1339	1339	0
605	20240607	093000	25685074	1339	1339	1339	1339	380
606	20240607	092900	25176254	1340	1340	1340	1340	0
607	20240607	092800	25176254	1340	1340	1340	1340	0
608	20240607	092700	25176254	1340	1338	1340	1334	2531
609	20240607	092600	21798768	1340	1340	1340	1340	751
610	20240607	092500	20792428	1340	1340	1340	1340	0
611	20240607	092400	20792428	1340	1340	1340	1340	0
612	20240607	092300	20792428	1340	1340	1340	1340	0
613	20240607	092200	20792428	1340	1340	1340	1340	1
614	20240607	092100	20791088	1340	1340	1340	1340	0
615	20240607	092000	20791088	1340	1340	1340	1340	0
616	20240607	091900	20791088	1340	1340	1340	1340	0
617	20240607	091800	20791088	1340	1340	1340	1340	2
618	20240607	091700	20788408	1340	1340	1340	1340	0
619	20240607	091600	20788408	1340	1340	1340	1340	0
620	20240607	091500	20788408	1340	1340	1340	1340	0
621	20240607	091400	20788408	1340	1340	1340	1340	135
622	20240607	091300	20607508	1340	1340	1340	1340	1
623	20240607	091200	20606168	1336	1336	1336	1336	500
624	20240607	091100	19938168	1336	1337	1337	1336	2683
625	20240607	091000	16352564	1337	1337	1337	1337	5
626	20240607	090900	16345879	1340	1340	1340	1340	0
627	20240607	090800	16345879	1340	1336	1340	1336	642
628	20240607	090700	15485999	1342	1342	1342	1342	1
629	20240607	090600	15484657	1339	1342	1342	1339	123
630	20240607	090500	15319836	1335	1339	1339	1335	1648
631	20240607	090400	13119746	1335	1335	1335	1335	0
632	20240607	090300	13119746	1335	1335	1335	1335	0
633	20240607	090200	13119746	1335	1335	1348	1334	2395
634	20240607	090100	9901772	1348	1344	1350	1344	95
635	20240607	090000	9773982	1338	1334	1338	1334	7314