KissMeData/061040/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194200	315620400	4095	4095	4095	4095	4769
3	20240603	194100	315620400	4095	4095	4095	4095	0
4	20240603	194000	315620400	4095	4095	4095	4095	0
5	20240603	193900	315620400	4095	4095	4095	4095	0
6	20240603	193800	315620400	4095	4095	4095	4095	0
7	20240603	193700	315620400	4095	4095	4095	4095	0
8	20240603	193600	315620400	4095	4095	4095	4095	0
9	20240603	193500	315620400	4095	4095	4095	4095	0
10	20240603	193400	315620400	4095	4095	4095	4095	0
11	20240603	193300	315620400	4095	4095	4095	4095	0
12	20240603	193200	315620400	4095	4095	4095	4095	0
13	20240603	193100	315620400	4095	4095	4095	4095	0
14	20240603	193000	315620400	4095	4095	4095	4095	0
15	20240603	192900	315620400	4095	4095	4095	4095	0
16	20240603	192800	315620400	4095	4095	4095	4095	0
17	20240603	192700	315620400	4095	4095	4095	4095	0
18	20240603	192600	315620400	4095	4095	4095	4095	0
19	20240603	192500	315620400	4095	4095	4095	4095	0
20	20240603	192400	315620400	4095	4095	4095	4095	0
21	20240603	192300	315620400	4095	4095	4095	4095	0
22	20240603	192200	315620400	4095	4095	4095	4095	0
23	20240603	192100	315620400	4095	4095	4095	4095	0
24	20240603	192000	315620400	4095	4095	4095	4095	0
25	20240603	191900	315620400	4095	4095	4095	4095	0
26	20240603	191800	315620400	4095	4095	4095	4095	0
27	20240603	191700	315620400	4095	4095	4095	4095	0
28	20240603	191600	315620400	4095	4095	4095	4095	0
29	20240603	191500	315620400	4095	4095	4095	4095	0
30	20240603	191400	315620400	4095	4095	4095	4095	0
31	20240603	191300	315620400	4095	4095	4095	4095	0
32	20240603	191200	315620400	4095	4095	4095	4095	4769
33	20240603	191100	315620400	4095	4095	4095	4095	0
34	20240603	191000	315620400	4095	4095	4095	4095	0
35	20240603	190900	315620400	4095	4095	4095	4095	0
36	20240603	190800	315620400	4095	4095	4095	4095	0
37	20240603	190700	315620400	4095	4095	4095	4095	0
38	20240603	190600	315620400	4095	4095	4095	4095	0
39	20240603	190500	315620400	4095	4095	4095	4095	0
40	20240603	190400	315620400	4095	4095	4095	4095	0
41	20240603	190300	315620400	4095	4095	4095	4095	0
42	20240603	190200	315620400	4095	4095	4095	4095	0
43	20240603	190100	315620400	4095	4095	4095	4095	0
44	20240603	190000	315620400	4095	4095	4095	4095	0
45	20240603	185900	315620400	4095	4095	4095	4095	0
46	20240603	185800	315620400	4095	4095	4095	4095	0
47	20240603	185700	315620400	4095	4095	4095	4095	0
48	20240603	185600	315620400	4095	4095	4095	4095	0
49	20240603	185500	315620400	4095	4095	4095	4095	0
50	20240603	185400	315620400	4095	4095	4095	4095	0
51	20240603	185300	315620400	4095	4095	4095	4095	0
52	20240603	185200	315620400	4095	4095	4095	4095	0
53	20240603	185100	315620400	4095	4095	4095	4095	0
54	20240603	185000	315620400	4095	4095	4095	4095	0
55	20240603	184900	315620400	4095	4095	4095	4095	0
56	20240603	184800	315620400	4095	4095	4095	4095	0
57	20240603	184700	315620400	4095	4095	4095	4095	0
58	20240603	184600	315620400	4095	4095	4095	4095	0
59	20240603	184500	315620400	4095	4095	4095	4095	0
60	20240603	184400	315620400	4095	4095	4095	4095	0
61	20240603	184300	315620400	4095	4095	4095	4095	0
62	20240603	184200	315620400	4095	4095	4095	4095	4769
63	20240603	184100	315620400	4095	4095	4095	4095	0
64	20240603	184000	315620400	4095	4095	4095	4095	0
65	20240603	183900	315620400	4095	4095	4095	4095	0
66	20240603	183800	315620400	4095	4095	4095	4095	0
67	20240603	183700	315620400	4095	4095	4095	4095	0
68	20240603	183600	315620400	4095	4095	4095	4095	0
69	20240603	183500	315620400	4095	4095	4095	4095	0
70	20240603	183400	315620400	4095	4095	4095	4095	0
71	20240603	183300	315620400	4095	4095	4095	4095	0
72	20240603	183200	315620400	4095	4095	4095	4095	0
73	20240603	183100	315620400	4095	4095	4095	4095	0
74	20240603	183000	315620400	4095	4095	4095	4095	0
75	20240603	182900	315620400	4095	4095	4095	4095	0
76	20240603	182800	315620400	4095	4095	4095	4095	0
77	20240603	182700	315620400	4095	4095	4095	4095	0
78	20240603	182600	315620400	4095	4095	4095	4095	0
79	20240603	182500	315620400	4095	4095	4095	4095	0
80	20240603	182400	315620400	4095	4095	4095	4095	0
81	20240603	182300	315620400	4095	4095	4095	4095	0
82	20240603	182200	315620400	4095	4095	4095	4095	0
83	20240603	182100	315620400	4095	4095	4095	4095	0
84	20240603	182000	315620400	4095	4095	4095	4095	0
85	20240603	181900	315620400	4095	4095	4095	4095	0
86	20240603	181800	315620400	4095	4095	4095	4095	0
87	20240603	181700	315620400	4095	4095	4095	4095	0
88	20240603	181600	315620400	4095	4095	4095	4095	0
89	20240603	181500	315620400	4095	4095	4095	4095	0
90	20240603	181400	315620400	4095	4095	4095	4095	0
91	20240603	181300	315620400	4095	4095	4095	4095	0
92	20240603	181200	315620400	4095	4095	4095	4095	4769
93	20240603	181100	315620400	4095	4095	4095	4095	0
94	20240603	181000	315620400	4095	4095	4095	4095	0
95	20240603	180900	315620400	4095	4095	4095	4095	0
96	20240603	180800	315620400	4095	4095	4095	4095	0
97	20240603	180700	315620400	4095	4095	4095	4095	0
98	20240603	180600	315620400	4095	4095	4095	4095	0
99	20240603	180500	315620400	4095	4095	4095	4095	0
100	20240603	180400	315620400	4095	4095	4095	4095	0
101	20240603	180300	315620400	4095	4095	4095	4095	0
102	20240603	180200	315620400	4095	4095	4095	4095	0
103	20240603	180100	315620400	4095	4095	4095	4095	0
104	20240603	180000	315620400	4095	4095	4095	4095	0
105	20240603	175900	315620400	4095	4095	4095	4095	0
106	20240603	175800	315620400	4095	4095	4095	4095	0
107	20240603	175700	315620400	4095	4095	4095	4095	0
108	20240603	175600	315620400	4095	4095	4095	4095	0
109	20240603	175500	315620400	4095	4095	4095	4095	0
110	20240603	175400	315620400	4095	4095	4095	4095	0
111	20240603	175300	315620400	4095	4095	4095	4095	0
112	20240603	175200	315620400	4095	4095	4095	4095	0
113	20240603	175100	315620400	4095	4095	4095	4095	0
114	20240603	175000	315620400	4095	4095	4095	4095	0
115	20240603	174900	315620400	4095	4095	4095	4095	0
116	20240603	174800	315620400	4095	4095	4095	4095	0
117	20240603	174700	315620400	4095	4095	4095	4095	0
118	20240603	174600	315620400	4095	4095	4095	4095	0
119	20240603	174500	315620400	4095	4095	4095	4095	0
120	20240603	174400	315620400	4095	4095	4095	4095	0
121	20240603	174300	315620400	4095	4095	4095	4095	0
122	20240603	174200	315620400	4095	4095	4095	4095	4769
123	20240603	174100	315620400	4095	4095	4095	4095	0
124	20240603	174000	315620400	4095	4095	4095	4095	0
125	20240603	173900	315620400	4095	4095	4095	4095	0
126	20240603	173800	315620400	4095	4095	4095	4095	0
127	20240603	173700	315620400	4095	4095	4095	4095	0
128	20240603	173600	315620400	4095	4095	4095	4095	0
129	20240603	173500	315620400	4095	4095	4095	4095	0
130	20240603	173400	315620400	4095	4095	4095	4095	0
131	20240603	173300	315620400	4095	4095	4095	4095	0
132	20240603	173200	315620400	4095	4095	4095	4095	0
133	20240603	173100	315620400	4095	4095	4095	4095	0
134	20240603	173000	315620400	4095	4095	4095	4095	0
135	20240603	172900	315620400	4095	4095	4095	4095	0
136	20240603	172800	315620400	4095	4095	4095	4095	0
137	20240603	172700	315620400	4095	4095	4095	4095	0
138	20240603	172600	315620400	4095	4095	4095	4095	0
139	20240603	172500	315620400	4095	4095	4095	4095	0
140	20240603	172400	315620400	4095	4095	4095	4095	0
141	20240603	172300	315620400	4095	4095	4095	4095	0
142	20240603	172200	315620400	4095	4095	4095	4095	0
143	20240603	172100	315620400	4095	4095	4095	4095	0
144	20240603	172000	315620400	4095	4095	4095	4095	0
145	20240603	171900	315620400	4095	4095	4095	4095	0
146	20240603	171800	315620400	4095	4095	4095	4095	0
147	20240603	171700	315620400	4095	4095	4095	4095	0
148	20240603	171600	315620400	4095	4095	4095	4095	0
149	20240603	171500	315620400	4095	4095	4095	4095	0
150	20240603	171400	315620400	4095	4095	4095	4095	0
151	20240603	171300	315620400	4095	4095	4095	4095	0
152	20240603	171200	315620400	4095	4095	4095	4095	4769
153	20240603	171100	315620400	4095	4095	4095	4095	0
154	20240603	171000	315620400	4095	4095	4095	4095	0
155	20240603	170900	315620400	4095	4095	4095	4095	0
156	20240603	170800	315620400	4095	4095	4095	4095	0
157	20240603	170700	315620400	4095	4095	4095	4095	0
158	20240603	170600	315620400	4095	4095	4095	4095	0
159	20240603	170500	315620400	4095	4095	4095	4095	0
160	20240603	170400	315620400	4095	4095	4095	4095	0
161	20240603	170300	315620400	4095	4095	4095	4095	0
162	20240603	170200	315620400	4095	4095	4095	4095	0
163	20240603	170100	315620400	4095	4095	4095	4095	0
164	20240603	170000	315620400	4095	4095	4095	4095	0
165	20240603	165900	315620400	4095	4095	4095	4095	0
166	20240603	165800	315620400	4095	4095	4095	4095	0
167	20240603	165700	315620400	4095	4095	4095	4095	0
168	20240603	165600	315620400	4095	4095	4095	4095	0
169	20240603	165500	315620400	4095	4095	4095	4095	0
170	20240603	165400	315620400	4095	4095	4095	4095	0
171	20240603	165300	315620400	4095	4095	4095	4095	0
172	20240603	165200	315620400	4095	4095	4095	4095	0
173	20240603	165100	315620400	4095	4095	4095	4095	0
174	20240603	165000	315620400	4095	4095	4095	4095	0
175	20240603	164900	315620400	4095	4095	4095	4095	0
176	20240603	164800	315620400	4095	4095	4095	4095	0
177	20240603	164700	315620400	4095	4095	4095	4095	0
178	20240603	164600	315620400	4095	4095	4095	4095	0
179	20240603	164500	315620400	4095	4095	4095	4095	0
180	20240603	164400	315620400	4095	4095	4095	4095	0
181	20240603	164300	315620400	4095	4095	4095	4095	0
182	20240603	164200	315620400	4095	4095	4095	4095	4769
183	20240603	164100	315620400	4095	4095	4095	4095	0
184	20240603	164000	315620400	4095	4095	4095	4095	0
185	20240603	163900	315620400	4095	4095	4095	4095	0
186	20240603	163800	315620400	4095	4095	4095	4095	0
187	20240603	163700	315620400	4095	4095	4095	4095	0
188	20240603	163600	315620400	4095	4095	4095	4095	0
189	20240603	163500	315620400	4095	4095	4095	4095	0
190	20240603	163400	315620400	4095	4095	4095	4095	0
191	20240603	163300	315620400	4095	4095	4095	4095	0
192	20240603	163200	315620400	4095	4095	4095	4095	0
193	20240603	163100	315620400	4095	4095	4095	4095	0
194	20240603	163000	315620400	4095	4095	4095	4095	0
195	20240603	162900	315620400	4095	4095	4095	4095	0
196	20240603	162800	315620400	4095	4095	4095	4095	0
197	20240603	162700	315620400	4095	4095	4095	4095	0
198	20240603	162600	315620400	4095	4095	4095	4095	0
199	20240603	162500	315620400	4095	4095	4095	4095	0
200	20240603	162400	315620400	4095	4095	4095	4095	0
201	20240603	162300	315620400	4095	4095	4095	4095	0
202	20240603	162200	315620400	4095	4095	4095	4095	0
203	20240603	162100	315620400	4095	4095	4095	4095	0
204	20240603	162000	315620400	4095	4095	4095	4095	0
205	20240603	161900	315620400	4095	4095	4095	4095	0
206	20240603	161800	315620400	4095	4095	4095	4095	0
207	20240603	161700	315620400	4095	4095	4095	4095	0
208	20240603	161600	315620400	4095	4095	4095	4095	0
209	20240603	161500	315620400	4095	4095	4095	4095	0
210	20240603	161400	315620400	4095	4095	4095	4095	0
211	20240603	161300	315620400	4095	4095	4095	4095	0
212	20240603	161200	315620400	4095	4095	4095	4095	4769
213	20240603	161100	315620400	4095	4095	4095	4095	0
214	20240603	161000	315620400	4095	4095	4095	4095	0
215	20240603	160900	315620400	4095	4095	4095	4095	0
216	20240603	160800	315620400	4095	4095	4095	4095	0
217	20240603	160700	315620400	4095	4095	4095	4095	0
218	20240603	160600	315620400	4095	4095	4095	4095	0
219	20240603	160500	315620400	4095	4095	4095	4095	0
220	20240603	160400	315620400	4095	4095	4095	4095	0
221	20240603	160300	315620400	4095	4095	4095	4095	0
222	20240603	160200	315620400	4095	4095	4095	4095	0
223	20240603	160100	315620400	4095	4095	4095	4095	0
224	20240603	160000	315620400	4095	4095	4095	4095	0
225	20240603	155900	315620400	4095	4095	4095	4095	0
226	20240603	155800	315620400	4095	4095	4095	4095	0
227	20240603	155700	315620400	4095	4095	4095	4095	0
228	20240603	155600	315620400	4095	4095	4095	4095	0
229	20240603	155500	315620400	4095	4095	4095	4095	0
230	20240603	155400	315620400	4095	4095	4095	4095	0
231	20240603	155300	315620400	4095	4095	4095	4095	0
232	20240603	155200	315620400	4095	4095	4095	4095	0
233	20240603	155100	315620400	4095	4095	4095	4095	0
234	20240603	155000	315620400	4095	4095	4095	4095	0
235	20240603	154900	315620400	4095	4095	4095	4095	0
236	20240603	154800	315620400	4095	4095	4095	4095	0
237	20240603	154700	315620400	4095	4095	4095	4095	0
238	20240603	154600	315620400	4095	4095	4095	4095	0
239	20240603	154500	315620400	4095	4095	4095	4095	0
240	20240603	154400	315620400	4095	4095	4095	4095	0
241	20240603	154300	315620400	4095	4095	4095	4095	0
242	20240603	154200	315620400	4095	4095	4095	4095	4769
243	20240603	154100	315620400	4095	4095	4095	4095	0
244	20240603	154000	315620400	4095	4095	4095	4095	0
245	20240603	153900	315620400	4095	4095	4095	4095	0
246	20240603	153800	315620400	4095	4095	4095	4095	0
247	20240603	153700	315620400	4095	4095	4095	4095	0
248	20240603	153600	315620400	4095	4095	4095	4095	0
249	20240603	153500	315620400	4095	4095	4095	4095	0
250	20240603	153400	315620400	4095	4095	4095	4095	0
251	20240603	153300	315620400	4095	4095	4095	4095	0
252	20240603	153200	315620400	4095	4095	4095	4095	0
253	20240603	153100	315620400	4095	4095	4095	4095	0
254	20240603	153000	315620400	4095	4095	4095	4095	4769
255	20240603	152900	296091345	4095	4095	4095	4095	0
256	20240603	152800	296091345	4095	4095	4095	4095	0
257	20240603	152700	296091345	4095	4095	4095	4095	0
258	20240603	152600	296091345	4095	4095	4095	4095	0
259	20240603	152500	296091345	4095	4095	4095	4095	0
260	20240603	152400	296091345	4095	4095	4095	4095	0
261	20240603	152300	296091345	4095	4095	4095	4095	0
262	20240603	152200	296091345	4095	4095	4095	4095	0
263	20240603	152100	296091345	4095	4095	4095	4095	0
264	20240603	152000	296091345	4095	4095	4095	4095	0
265	20240603	151900	296091345	4095	4090	4095	4090	28
266	20240603	151800	295976700	4090	4095	4095	4090	69
267	20240603	151700	295694155	4095	4095	4095	4095	50
268	20240603	151600	295489405	4095	4095	4095	4095	10
269	20240603	151500	295448455	4085	4095	4095	4085	243
270	20240603	151400	294455440	4095	4090	4095	4090	4
271	20240603	151300	294439075	4090	4095	4095	4090	234
272	20240603	151200	293481890	4095	4095	4095	4095	12
273	20240603	151100	293432750	4095	4095	4095	4095	12
274	20240603	151000	293383610	4095	4095	4095	4095	0
275	20240603	150900	293383610	4095	4090	4095	4090	123
276	20240603	150800	292880480	4090	4090	4090	4090	0
277	20240603	150700	292880480	4090	4085	4090	4085	45
278	20240603	150600	292696555	4085	4085	4085	4085	50
279	20240603	150500	292492305	4090	4090	4090	4090	79
280	20240603	150400	292169195	4095	4095	4095	4095	2
281	20240603	150300	292161005	4095	4095	4095	4095	36
282	20240603	150200	292013585	4095	4090	4095	4090	14
283	20240603	150100	291956290	4095	4095	4095	4090	162
284	20240603	150000	291293000	4095	4090	4095	4090	55
285	20240603	145900	291067825	4095	4095	4095	4095	10
286	20240603	145800	291026875	4085	4085	4085	4085	0
287	20240603	145700	291026875	4085	4090	4090	4085	12
288	20240603	145600	290977805	4095	4100	4100	4095	69
289	20240603	145500	290695005	4090	4095	4095	4090	38
290	20240603	145400	290539580	4095	4095	4095	4095	4
291	20240603	145300	290523200	4095	4095	4095	4095	5
292	20240603	145200	290502725	4090	4090	4090	4090	5
293	20240603	145100	290482275	4100	4095	4100	4095	379
294	20240603	145000	288928945	4090	4090	4090	4090	425
295	20240603	144900	287190695	4090	4090	4090	4090	7
296	20240603	144800	287162065	4090	4090	4090	4090	306
297	20240603	144700	285910525	4085	4085	4085	4085	0
298	20240603	144600	285910525	4085	4085	4085	4085	1237
299	20240603	144500	280857380	4085	4085	4085	4085	0
300	20240603	144400	280857380	4085	4080	4085	4080	31
301	20240603	144300	280730895	4080	4080	4080	4080	0
302	20240603	144200	280730895	4080	4080	4080	4080	0
303	20240603	144100	280730895	4080	4080	4080	4080	0
304	20240603	144000	280730895	4080	4080	4080	4080	1123
305	20240603	143900	276149055	4085	4085	4085	4085	1
306	20240603	143800	276144970	4085	4085	4085	4085	0
307	20240603	143700	276144970	4085	4085	4085	4085	0
308	20240603	143600	276144970	4085	4085	4085	4085	0
309	20240603	143500	276144970	4085	4085	4085	4085	72
310	20240603	143400	275850850	4080	4080	4080	4080	0
311	20240603	143300	275850850	4080	4080	4080	4080	27
312	20240603	143200	275740690	4080	4080	4080	4080	1
313	20240603	143100	275736610	4085	4085	4085	4085	1826
314	20240603	143000	268277400	4085	4085	4085	4085	10
315	20240603	142900	268236550	4085	4085	4085	4085	5
316	20240603	142800	268216125	4085	4085	4085	4085	5
317	20240603	142700	268195700	4085	4085	4085	4085	0
318	20240603	142600	268195700	4085	4085	4085	4085	3
319	20240603	142500	268183445	4085	4085	4085	4085	17
320	20240603	142400	268114000	4085	4085	4085	4085	36
321	20240603	142300	267966940	4085	4085	4085	4085	0
322	20240603	142200	267966940	4085	4085	4085	4085	2
323	20240603	142100	267958770	4080	4085	4085	4080	590
324	20240603	142000	265551560	4085	4085	4085	4085	0
325	20240603	141900	265551560	4085	4085	4085	4085	0
326	20240603	141800	265551560	4085	4085	4085	4085	73
327	20240603	141700	265253355	4085	4085	4085	4085	12
328	20240603	141600	265204335	4085	4085	4085	4085	0
329	20240603	141500	265204335	4085	4085	4085	4085	1
330	20240603	141400	265200250	4085	4085	4085	4085	0
331	20240603	141300	265200250	4085	4085	4085	4085	0
332	20240603	141200	265200250	4085	4085	4085	4085	80
333	20240603	141100	264873450	4080	4080	4080	4080	0
334	20240603	141000	264873450	4080	4080	4080	4080	0
335	20240603	140900	264873450	4080	4080	4080	4080	0
336	20240603	140800	264873450	4080	4080	4080	4080	0
337	20240603	140700	264873450	4080	4080	4080	4080	0
338	20240603	140600	264873450	4080	4080	4080	4080	31
339	20240603	140500	264746970	4080	4080	4080	4080	1
340	20240603	140400	264742890	4085	4085	4085	4085	1
341	20240603	140300	264738805	4080	4080	4080	4080	0
342	20240603	140200	264738805	4080	4080	4080	4080	0
343	20240603	140100	264738805	4080	4080	4080	4080	0
344	20240603	140000	264738805	4080	4080	4080	4080	10
345	20240603	135900	264698005	4085	4085	4085	4085	0
346	20240603	135800	264698005	4085	4085	4085	4085	0
347	20240603	135700	264698005	4085	4085	4085	4085	2
348	20240603	135600	264689835	4080	4080	4080	4080	0
349	20240603	135500	264689835	4080	4080	4080	4080	2
350	20240603	135400	264681675	4080	4080	4080	4080	0
351	20240603	135300	264681675	4080	4080	4080	4080	0
352	20240603	135200	264681675	4080	4080	4080	4080	0
353	20240603	135100	264681675	4080	4080	4080	4080	0
354	20240603	135000	264681675	4080	4080	4080	4080	0
355	20240603	134900	264681675	4080	4080	4080	4080	0
356	20240603	134800	264681675	4080	4080	4080	4080	50
357	20240603	134700	264477675	4085	4085	4085	4085	10
358	20240603	134600	264436825	4080	4080	4080	4080	1
359	20240603	134500	264432745	4080	4080	4080	4080	0
360	20240603	134400	264432745	4080	4080	4080	4080	0
361	20240603	134300	264432745	4080	4080	4080	4080	0
362	20240603	134200	264432745	4080	4080	4080	4080	0
363	20240603	134100	264432745	4080	4080	4080	4080	1
364	20240603	134000	264428665	4080	4080	4080	4080	0
365	20240603	133900	264428665	4080	4080	4080	4080	0
366	20240603	133800	264428665	4080	4080	4080	4080	0
367	20240603	133700	264428665	4080	4080	4080	4080	6
368	20240603	133600	264404185	4085	4085	4085	4085	0
369	20240603	133500	264404185	4085	4085	4085	4085	0
370	20240603	133400	264404185	4085	4085	4085	4085	0
371	20240603	133300	264404185	4085	4085	4085	4085	0
372	20240603	133200	264404185	4085	4080	4085	4075	488
373	20240603	133100	262413850	4080	4080	4080	4080	0
374	20240603	133000	262413850	4080	4080	4080	4080	100
375	20240603	132900	262005850	4080	4080	4080	4080	0
376	20240603	132800	262005850	4080	4080	4080	4080	0
377	20240603	132700	262005850	4080	4085	4085	4080	212
378	20240603	132600	261140330	4090	4090	4090	4090	0
379	20240603	132500	261140330	4090	4090	4090	4090	12
380	20240603	132400	261091250	4090	4090	4090	4085	6
381	20240603	132300	261066715	4090	4090	4090	4090	0
382	20240603	132200	261066715	4090	4090	4090	4090	1
383	20240603	132100	261062625	4085	4085	4085	4085	500
384	20240603	132000	259020125	4085	4085	4085	4085	53
385	20240603	131900	258803620	4090	4090	4090	4090	8
386	20240603	131800	258770900	4090	4090	4090	4090	0
387	20240603	131700	258770900	4090	4090	4090	4090	0
388	20240603	131600	258770900	4090	4090	4090	4090	0
389	20240603	131500	258770900	4090	4090	4090	4090	20
390	20240603	131400	258689100	4090	4090	4090	4090	0
391	20240603	131300	258689100	4090	4090	4090	4090	0
392	20240603	131200	258689100	4090	4090	4090	4090	5
393	20240603	131100	258668650	4085	4085	4085	4085	0
394	20240603	131000	258668650	4085	4085	4085	4085	2
395	20240603	130900	258660480	4085	4085	4085	4085	0
396	20240603	130800	258660480	4085	4085	4085	4085	0
397	20240603	130700	258660480	4085	4085	4085	4085	0
398	20240603	130600	258660480	4085	4085	4085	4085	1
399	20240603	130500	258656395	4090	4090	4090	4090	0
400	20240603	130400	258656395	4090	4090	4090	4090	0
401	20240603	130300	258656395	4090	4090	4090	4090	0
402	20240603	130200	258656395	4090	4090	4090	4090	5
403	20240603	130100	258635945	4090	4090	4090	4090	7
404	20240603	130000	258607315	4090	4090	4090	4090	4
405	20240603	125900	258590955	4090	4090	4090	4090	242
406	20240603	125800	257601175	4090	4090	4090	4090	0
407	20240603	125700	257601175	4090	4090	4090	4090	493
408	20240603	125600	255584805	4090	4090	4090	4090	0
409	20240603	125500	255584805	4090	4090	4090	4090	0
410	20240603	125400	255584805	4090	4090	4090	4090	15
411	20240603	125300	255523455	4090	4090	4090	4090	1
412	20240603	125200	255519365	4095	4095	4095	4095	2
413	20240603	125100	255511175	4095	4095	4095	4095	0
414	20240603	125000	255511175	4095	4095	4095	4095	2
415	20240603	124900	255502985	4095	4095	4095	4095	5
416	20240603	124800	255482510	4095	4095	4095	4090	205
417	20240603	124700	254643050	4095	4095	4095	4095	1078
418	20240603	124600	250228640	4095	4095	4095	4095	231
419	20240603	124500	249282695	4100	4100	4100	4100	0
420	20240603	124400	249282695	4100	4100	4100	4100	1
421	20240603	124300	249278595	4100	4100	4100	4100	0
422	20240603	124200	249278595	4100	4100	4100	4100	0
423	20240603	124100	249278595	4100	4100	4100	4100	0
424	20240603	124000	249278595	4100	4100	4100	4100	1
425	20240603	123900	249274495	4100	4100	4100	4100	0
426	20240603	123800	249274495	4100	4100	4100	4100	0
427	20240603	123700	249274495	4100	4100	4100	4100	0
428	20240603	123600	249274495	4100	4100	4100	4100	5
429	20240603	123500	249253995	4100	4100	4100	4100	6
430	20240603	123400	249229395	4095	4095	4095	4095	0
431	20240603	123300	249229395	4095	4095	4095	4095	0
432	20240603	123200	249229395	4095	4095	4095	4095	0
433	20240603	123100	249229395	4095	4095	4095	4095	0
434	20240603	123000	249229395	4095	4095	4095	4095	40
435	20240603	122900	249065595	4095	4095	4095	4095	973
436	20240603	122800	245081160	4095	4100	4100	4095	30
437	20240603	122700	244958300	4100	4100	4100	4100	0
438	20240603	122600	244958300	4100	4100	4100	4100	0
439	20240603	122500	244958300	4100	4100	4100	4095	123
440	20240603	122400	244454310	4100	4100	4100	4100	500
441	20240603	122300	242404310	4100	4100	4100	4100	488
442	20240603	122200	240403510	4100	4100	4100	4100	49
443	20240603	122100	240202610	4100	4100	4100	4100	500
444	20240603	122000	238152610	4100	4100	4100	4100	0
445	20240603	121900	238152610	4100	4100	4100	4100	1
446	20240603	121800	238148510	4095	4095	4095	4095	612
447	20240603	121700	235642370	4095	4095	4095	4095	0
448	20240603	121600	235642370	4095	4095	4095	4095	0
449	20240603	121500	235642370	4095	4095	4095	4095	0
450	20240603	121400	235642370	4095	4095	4095	4095	0
451	20240603	121300	235642370	4095	4095	4095	4095	0
452	20240603	121200	235642370	4095	4095	4095	4095	0
453	20240603	121100	235642370	4095	4095	4095	4095	0
454	20240603	121000	235642370	4095	4095	4095	4095	36
455	20240603	120900	235494950	4090	4090	4090	4090	0
456	20240603	120800	235494950	4090	4090	4090	4090	0
457	20240603	120700	235494950	4090	4090	4090	4090	0
458	20240603	120600	235494950	4090	4090	4090	4090	0
459	20240603	120500	235494950	4090	4090	4090	4090	10
460	20240603	120400	235454050	4095	4095	4095	4095	0
461	20240603	120300	235454050	4095	4090	4095	4090	29
462	20240603	120200	235335395	4095	4095	4095	4095	0
463	20240603	120100	235335395	4095	4095	4095	4095	12
464	20240603	120000	235286255	4095	4095	4095	4095	103
465	20240603	115900	234864470	4095	4095	4095	4095	0
466	20240603	115800	234864470	4095	4090	4095	4090	127
467	20240603	115700	234344980	4095	4095	4095	4095	0
468	20240603	115600	234344980	4095	4095	4095	4095	0
469	20240603	115500	234344980	4095	4095	4095	4095	0
470	20240603	115400	234344980	4095	4095	4095	4095	0
471	20240603	115300	234344980	4095	4090	4095	4090	8
472	20240603	115200	234312245	4095	4095	4095	4095	1
473	20240603	115100	234308150	4090	4090	4090	4090	0
474	20240603	115000	234308150	4090	4090	4090	4090	0
475	20240603	114900	234308150	4090	4090	4090	4090	0
476	20240603	114800	234308150	4090	4090	4090	4090	0
477	20240603	114700	234308150	4090	4085	4095	4085	206
478	20240603	114600	233466565	4090	4090	4090	4090	57
479	20240603	114500	233233435	4090	4090	4090	4090	288
480	20240603	114400	232055515	4090	4090	4090	4090	0
481	20240603	114300	232055515	4090	4090	4090	4090	0
482	20240603	114200	232055515	4090	4090	4090	4090	372
483	20240603	114100	230534035	4090	4090	4090	4090	382
484	20240603	114000	228971655	4095	4095	4095	4095	0
485	20240603	113900	228971655	4095	4095	4095	4095	0
486	20240603	113800	228971655	4095	4095	4095	4095	0
487	20240603	113700	228971655	4095	4095	4095	4095	0
488	20240603	113600	228971655	4095	4090	4095	4090	5
489	20240603	113500	228951200	4095	4095	4095	4095	1
490	20240603	113400	228947105	4080	4090	4090	4080	600
491	20240603	113300	226497600	4090	4090	4090	4090	4
492	20240603	113200	226481240	4095	4095	4095	4095	0
493	20240603	113100	226481240	4095	4095	4095	4095	0
494	20240603	113000	226481240	4095	4095	4095	4095	4
495	20240603	112900	226464860	4095	4095	4095	4095	2
496	20240603	112800	226456670	4095	4095	4095	4095	0
497	20240603	112700	226456670	4095	4095	4095	4095	0
498	20240603	112600	226456670	4095	4095	4095	4095	0
499	20240603	112500	226456670	4095	4095	4095	4095	0
500	20240603	112400	226456670	4095	4095	4095	4095	3
501	20240603	112300	226444385	4100	4100	4100	4100	0
502	20240603	112200	226444385	4100	4100	4100	4100	0
503	20240603	112100	226444385	4100	4100	4100	4100	0
504	20240603	112000	226444385	4100	4100	4100	4100	26
505	20240603	111900	226337785	4100	4100	4100	4100	0
506	20240603	111800	226337785	4100	4100	4100	4100	200
507	20240603	111700	225517785	4100	4100	4100	4100	1
508	20240603	111600	225513685	4080	4080	4080	4080	0
509	20240603	111500	225513685	4080	4100	4100	4080	1343
510	20240603	111400	220009555	4100	4100	4100	4100	0
511	20240603	111300	220009555	4100	4100	4100	4100	0
512	20240603	111200	220009555	4100	4100	4100	4100	100
513	20240603	111100	219599555	4095	4095	4095	4095	0
514	20240603	111000	219599555	4095	4100	4100	4095	106
515	20240603	110900	219164980	4100	4100	4100	4100	0
516	20240603	110800	219164980	4100	4100	4100	4100	0
517	20240603	110700	219164980	4100	4100	4100	4100	30
518	20240603	110600	219041980	4100	4100	4100	4100	0
519	20240603	110500	219041980	4100	4100	4100	4100	0
520	20240603	110400	219041980	4100	4100	4100	4100	48
521	20240603	110300	218845180	4100	4100	4100	4100	1111
522	20240603	110200	214290080	4100	4100	4100	4100	0
523	20240603	110100	214290080	4100	4100	4100	4100	0
524	20240603	110000	214290080	4100	4100	4100	4100	0
525	20240603	105900	214290080	4100	4085	4100	4085	852
526	20240603	105800	210804140	4080	4080	4080	4080	150
527	20240603	105700	210192140	4080	4080	4080	4080	140
528	20240603	105600	209620940	4080	4080	4080	4080	10
529	20240603	105500	209580140	4080	4080	4080	4080	87
530	20240603	105400	209225180	4080	4080	4080	4080	0
531	20240603	105300	209225180	4080	4080	4080	4080	3
532	20240603	105200	209212940	4080	4080	4080	4080	13
533	20240603	105100	209159900	4075	4080	4080	4075	13
534	20240603	105000	209106920	4075	4080	4080	4075	35
535	20240603	104900	208964195	4080	4080	4080	4080	2
536	20240603	104800	208956035	4085	4085	4085	4085	1
537	20240603	104700	208951950	4085	4085	4085	4085	1
538	20240603	104600	208947865	4080	4085	4085	4080	371
539	20240603	104500	207434085	4080	4090	4090	4080	6212
540	20240603	104400	182060685	4090	4090	4090	4090	2
541	20240603	104300	182052505	4090	4090	4090	4090	0
542	20240603	104200	182052505	4090	4090	4090	4090	0
543	20240603	104100	182052505	4090	4090	4090	4090	0
544	20240603	104000	182052505	4090	4100	4105	4090	307
545	20240603	103900	180796830	4105	4105	4105	4105	209
546	20240603	103800	179938885	4105	4105	4105	4105	1
547	20240603	103700	179934780	4090	4090	4090	4090	0
548	20240603	103600	179934780	4090	4090	4090	4090	0
549	20240603	103500	179934780	4090	4110	4110	4090	1542
550	20240603	103400	173622555	4110	4110	4110	4110	158
551	20240603	103300	172973175	4110	4110	4110	4105	102
552	20240603	103200	172553960	4110	4095	4110	4095	139
553	20240603	103100	171984715	4110	4105	4110	4105	187
554	20240603	103000	171216395	4110	4110	4110	4110	0
555	20240603	102900	171216395	4110	4105	4110	4095	422
556	20240603	102800	169486355	4105	4110	4110	4105	972
557	20240603	102700	165492250	4110	4105	4110	4105	597
558	20240603	102600	163041455	4105	4105	4105	4095	6713
559	20240603	102500	135534960	4110	4110	4110	4105	148
560	20240603	102400	134927330	4110	4105	4110	4105	275
561	20240603	102300	133798360	4105	4105	4105	4105	690
562	20240603	102200	130965910	4105	4105	4105	4100	60
563	20240603	102100	130719890	4100	4105	4105	4100	139
564	20240603	102000	130149545	4105	4095	4105	4095	10702
565	20240603	101900	86285710	4090	4090	4090	4090	1305
566	20240603	101800	80948260	4090	4090	4090	4085	1404
567	20240603	101700	75208900	4090	4090	4090	4090	53
568	20240603	101600	74992130	4090	4090	4090	4090	1023
569	20240603	101500	70808060	4090	4090	4090	4090	0
570	20240603	101400	70808060	4090	4090	4090	4085	709
571	20240603	101300	67911635	4090	4090	4090	4090	4
572	20240603	101200	67895275	4090	4090	4090	4090	0
573	20240603	101100	67895275	4090	4090	4090	4090	0
574	20240603	101000	67895275	4090	4090	4090	4090	0
575	20240603	100900	67895275	4090	4085	4090	4085	24
576	20240603	100800	67797215	4085	4085	4090	4085	80
577	20240603	100700	67470410	4085	4085	4085	4085	100
578	20240603	100600	67061910	4085	4090	4090	4085	13
579	20240603	100500	67008800	4085	4085	4085	4085	100
580	20240603	100400	66600300	4085	4085	4085	4085	133
581	20240603	100300	66056995	4090	4090	4090	4090	1
582	20240603	100200	66052905	4090	4085	4090	4085	121
583	20240603	100100	65558615	4085	4085	4090	4085	723
584	20240603	100000	62605130	4085	4085	4085	4080	21
585	20240603	095900	62519370	4085	4085	4085	4085	8
586	20240603	095800	62486690	4090	4090	4090	4090	0
587	20240603	095700	62486690	4090	4090	4090	4090	0
588	20240603	095600	62486690	4090	4090	4090	4090	0
589	20240603	095500	62486690	4090	4090	4090	4090	1
590	20240603	095400	62482600	4085	4085	4085	4085	15
591	20240603	095300	62421325	4090	4090	4090	4090	8
592	20240603	095200	62388605	4090	4090	4090	4090	3
593	20240603	095100	62376335	4080	4080	4080	4080	0
594	20240603	095000	62376335	4080	4080	4080	4080	0
595	20240603	094900	62376335	4080	4085	4085	4080	366
596	20240603	094800	60881335	4090	4090	4090	4090	0
597	20240603	094700	60881335	4090	4090	4090	4090	22
598	20240603	094600	60791355	4090	4090	4090	4090	0
599	20240603	094500	60791355	4090	4090	4090	4090	0
600	20240603	094400	60791355	4090	4090	4090	4090	0
601	20240603	094300	60791355	4090	4090	4090	4090	19
602	20240603	094200	60713645	4090	4090	4090	4085	33
603	20240603	094100	60578775	4090	4090	4090	4090	20
604	20240603	094000	60496975	4090	4090	4090	4090	255
605	20240603	093900	59454025	4090	4090	4090	4090	0
606	20240603	093800	59454025	4090	4090	4090	4090	0
607	20240603	093700	59454025	4090	4090	4090	4090	0
608	20240603	093600	59454025	4090	4090	4090	4090	3
609	20240603	093500	59441755	4085	4090	4090	4085	417
610	20240603	093400	57738260	4090	4085	4090	4085	10
611	20240603	093300	57697405	4090	4090	4090	4090	1
612	20240603	093200	57693315	4090	4085	4090	4085	201
613	20240603	093100	56872225	4085	4085	4085	4085	100
614	20240603	093000	56463725	4085	4085	4085	4085	99
615	20240603	092900	56059310	4080	4085	4085	4080	61
616	20240603	092800	55810425	4085	4085	4085	4085	14
617	20240603	092700	55753235	4090	4090	4090	4090	17
618	20240603	092600	55683705	4090	4090	4095	4085	145
619	20240603	092500	55091015	4095	4085	4095	4080	2295
620	20240603	092400	45701975	4085	4085	4085	4085	325
621	20240603	092300	44374350	4085	4085	4085	4085	10
622	20240603	092200	44333500	4085	4085	4085	4085	0
623	20240603	092100	44333500	4085	4085	4085	4085	0
624	20240603	092000	44333500	4085	4080	4085	4080	81
625	20240603	091900	44003010	4080	4080	4080	4080	1
626	20240603	091800	43998930	4075	4075	4075	4075	3
627	20240603	091700	43986705	4080	4080	4080	4080	0
628	20240603	091600	43986705	4080	4080	4080	4080	483
629	20240603	091500	42016065	4085	4085	4085	4080	123
630	20240603	091400	41514110	4085	4085	4085	4085	113
631	20240603	091300	41052505	4085	4085	4085	4085	2
632	20240603	091200	41044335	4075	4075	4075	4075	0
633	20240603	091100	41044335	4075	4075	4075	4075	0
634	20240603	091000	41044335	4075	4075	4075	4075	0
635	20240603	090900	41044335	4075	4075	4075	4075	0
636	20240603	090800	41044335	4075	4080	4080	4075	120
637	20240603	090700	40555235	4085	4085	4085	4085	355
638	20240603	090600	39105060	4090	4085	4090	4085	215
639	20240603	090500	38226735	4085	4085	4090	4085	2024
640	20240603	090400	29953685	4090	4090	4090	4085	349
641	20240603	090300	28526985	4085	4090	4090	4085	164
642	20240603	090200	27856925	4075	4070	4095	4070	3472
643	20240603	090100	13672305	4070	4065	4070	4065	1041
644	20240603	090000	9438930	4065	4065	4065	4065	2322