KissMeData/377220/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212800	416118512	1824	1824	1824	1824	3527
3	20240605	212700	416118512	1824	1824	1824	1824	0
4	20240605	212600	416118512	1824	1824	1824	1824	0
5	20240605	212500	416118512	1824	1824	1824	1824	0
6	20240605	212400	416118512	1824	1824	1824	1824	0
7	20240605	212300	416118512	1824	1824	1824	1824	0
8	20240605	212200	416118512	1824	1824	1824	1824	0
9	20240605	212100	416118512	1824	1824	1824	1824	0
10	20240605	212000	416118512	1824	1824	1824	1824	0
11	20240605	211900	416118512	1824	1824	1824	1824	0
12	20240605	211800	416118512	1824	1824	1824	1824	0
13	20240605	211700	416118512	1824	1824	1824	1824	0
14	20240605	211600	416118512	1824	1824	1824	1824	0
15	20240605	211500	416118512	1824	1824	1824	1824	0
16	20240605	211400	416118512	1824	1824	1824	1824	0
17	20240605	211300	416118512	1824	1824	1824	1824	0
18	20240605	211200	416118512	1824	1824	1824	1824	0
19	20240605	211100	416118512	1824	1824	1824	1824	0
20	20240605	211000	416118512	1824	1824	1824	1824	0
21	20240605	210900	416118512	1824	1824	1824	1824	0
22	20240605	210800	416118512	1824	1824	1824	1824	0
23	20240605	210700	416118512	1824	1824	1824	1824	0
24	20240605	210600	416118512	1824	1824	1824	1824	0
25	20240605	210500	416118512	1824	1824	1824	1824	0
26	20240605	210400	416118512	1824	1824	1824	1824	0
27	20240605	210300	416118512	1824	1824	1824	1824	0
28	20240605	210200	416118512	1824	1824	1824	1824	0
29	20240605	210100	416118512	1824	1824	1824	1824	0
30	20240605	210000	416118512	1824	1824	1824	1824	0
31	20240605	205900	416118512	1824	1824	1824	1824	0
32	20240605	205800	416118512	1824	1824	1824	1824	3527
33	20240605	205700	416118512	1824	1824	1824	1824	0
34	20240605	205600	416118512	1824	1824	1824	1824	0
35	20240605	205500	416118512	1824	1824	1824	1824	0
36	20240605	205400	416118512	1824	1824	1824	1824	0
37	20240605	205300	416118512	1824	1824	1824	1824	0
38	20240605	205200	416118512	1824	1824	1824	1824	0
39	20240605	205100	416118512	1824	1824	1824	1824	0
40	20240605	205000	416118512	1824	1824	1824	1824	0
41	20240605	204900	416118512	1824	1824	1824	1824	0
42	20240605	204800	416118512	1824	1824	1824	1824	0
43	20240605	204700	416118512	1824	1824	1824	1824	0
44	20240605	204600	416118512	1824	1824	1824	1824	0
45	20240605	204500	416118512	1824	1824	1824	1824	0
46	20240605	204400	416118512	1824	1824	1824	1824	0
47	20240605	204300	416118512	1824	1824	1824	1824	0
48	20240605	204200	416118512	1824	1824	1824	1824	0
49	20240605	204100	416118512	1824	1824	1824	1824	0
50	20240605	204000	416118512	1824	1824	1824	1824	0
51	20240605	203900	416118512	1824	1824	1824	1824	0
52	20240605	203800	416118512	1824	1824	1824	1824	0
53	20240605	203700	416118512	1824	1824	1824	1824	0
54	20240605	203600	416118512	1824	1824	1824	1824	0
55	20240605	203500	416118512	1824	1824	1824	1824	0
56	20240605	203400	416118512	1824	1824	1824	1824	0
57	20240605	203300	416118512	1824	1824	1824	1824	0
58	20240605	203200	416118512	1824	1824	1824	1824	0
59	20240605	203100	416118512	1824	1824	1824	1824	0
60	20240605	203000	416118512	1824	1824	1824	1824	0
61	20240605	202900	416118512	1824	1824	1824	1824	0
62	20240605	202800	416118512	1824	1824	1824	1824	3527
63	20240605	202700	416118512	1824	1824	1824	1824	0
64	20240605	202600	416118512	1824	1824	1824	1824	0
65	20240605	202500	416118512	1824	1824	1824	1824	0
66	20240605	202400	416118512	1824	1824	1824	1824	0
67	20240605	202300	416118512	1824	1824	1824	1824	0
68	20240605	202200	416118512	1824	1824	1824	1824	0
69	20240605	202100	416118512	1824	1824	1824	1824	0
70	20240605	202000	416118512	1824	1824	1824	1824	0
71	20240605	201900	416118512	1824	1824	1824	1824	0
72	20240605	201800	416118512	1824	1824	1824	1824	0
73	20240605	201700	416118512	1824	1824	1824	1824	0
74	20240605	201600	416118512	1824	1824	1824	1824	0
75	20240605	201500	416118512	1824	1824	1824	1824	0
76	20240605	201400	416118512	1824	1824	1824	1824	0
77	20240605	201300	416118512	1824	1824	1824	1824	0
78	20240605	201200	416118512	1824	1824	1824	1824	0
79	20240605	201100	416118512	1824	1824	1824	1824	0
80	20240605	201000	416118512	1824	1824	1824	1824	0
81	20240605	200900	416118512	1824	1824	1824	1824	0
82	20240605	200800	416118512	1824	1824	1824	1824	0
83	20240605	200700	416118512	1824	1824	1824	1824	0
84	20240605	200600	416118512	1824	1824	1824	1824	0
85	20240605	200500	416118512	1824	1824	1824	1824	0
86	20240605	200400	416118512	1824	1824	1824	1824	0
87	20240605	200300	416118512	1824	1824	1824	1824	0
88	20240605	200200	416118512	1824	1824	1824	1824	0
89	20240605	200100	416118512	1824	1824	1824	1824	0
90	20240605	200000	416118512	1824	1824	1824	1824	0
91	20240605	195900	416118512	1824	1824	1824	1824	0
92	20240605	195800	416118512	1824	1824	1824	1824	3527
93	20240605	195700	416118512	1824	1824	1824	1824	0
94	20240605	195600	416118512	1824	1824	1824	1824	0
95	20240605	195500	416118512	1824	1824	1824	1824	0
96	20240605	195400	416118512	1824	1824	1824	1824	0
97	20240605	195300	416118512	1824	1824	1824	1824	0
98	20240605	195200	416118512	1824	1824	1824	1824	0
99	20240605	195100	416118512	1824	1824	1824	1824	0
100	20240605	195000	416118512	1824	1824	1824	1824	0
101	20240605	194900	416118512	1824	1824	1824	1824	0
102	20240605	194800	416118512	1824	1824	1824	1824	0
103	20240605	194700	416118512	1824	1824	1824	1824	0
104	20240605	194600	416118512	1824	1824	1824	1824	0
105	20240605	194500	416118512	1824	1824	1824	1824	0
106	20240605	194400	416118512	1824	1824	1824	1824	0
107	20240605	194300	416118512	1824	1824	1824	1824	0
108	20240605	194200	416118512	1824	1824	1824	1824	0
109	20240605	194100	416118512	1824	1824	1824	1824	0
110	20240605	194000	416118512	1824	1824	1824	1824	0
111	20240605	193900	416118512	1824	1824	1824	1824	0
112	20240605	193800	416118512	1824	1824	1824	1824	0
113	20240605	193700	416118512	1824	1824	1824	1824	0
114	20240605	193600	416118512	1824	1824	1824	1824	0
115	20240605	193500	416118512	1824	1824	1824	1824	0
116	20240605	193400	416118512	1824	1824	1824	1824	0
117	20240605	193300	416118512	1824	1824	1824	1824	0
118	20240605	193200	416118512	1824	1824	1824	1824	0
119	20240605	193100	416118512	1824	1824	1824	1824	0
120	20240605	193000	416118512	1824	1824	1824	1824	0
121	20240605	192900	416118512	1824	1824	1824	1824	0
122	20240605	192800	416118512	1824	1824	1824	1824	3527
123	20240605	192700	416118512	1824	1824	1824	1824	0
124	20240605	192600	416118512	1824	1824	1824	1824	0
125	20240605	192500	416118512	1824	1824	1824	1824	0
126	20240605	192400	416118512	1824	1824	1824	1824	0
127	20240605	192300	416118512	1824	1824	1824	1824	0
128	20240605	192200	416118512	1824	1824	1824	1824	0
129	20240605	192100	416118512	1824	1824	1824	1824	0
130	20240605	192000	416118512	1824	1824	1824	1824	0
131	20240605	191900	416118512	1824	1824	1824	1824	0
132	20240605	191800	416118512	1824	1824	1824	1824	0
133	20240605	191700	416118512	1824	1824	1824	1824	0
134	20240605	191600	416118512	1824	1824	1824	1824	0
135	20240605	191500	416118512	1824	1824	1824	1824	0
136	20240605	191400	416118512	1824	1824	1824	1824	0
137	20240605	191300	416118512	1824	1824	1824	1824	0
138	20240605	191200	416118512	1824	1824	1824	1824	0
139	20240605	191100	416118512	1824	1824	1824	1824	0
140	20240605	191000	416118512	1824	1824	1824	1824	0
141	20240605	190900	416118512	1824	1824	1824	1824	0
142	20240605	190800	416118512	1824	1824	1824	1824	0
143	20240605	190700	416118512	1824	1824	1824	1824	0
144	20240605	190600	416118512	1824	1824	1824	1824	0
145	20240605	190500	416118512	1824	1824	1824	1824	0
146	20240605	190400	416118512	1824	1824	1824	1824	0
147	20240605	190300	416118512	1824	1824	1824	1824	0
148	20240605	190200	416118512	1824	1824	1824	1824	0
149	20240605	190100	416118512	1824	1824	1824	1824	0
150	20240605	190000	416118512	1824	1824	1824	1824	0
151	20240605	185900	416118512	1824	1824	1824	1824	0
152	20240605	185800	416118512	1824	1824	1824	1824	3527
153	20240605	185700	416118512	1824	1824	1824	1824	0
154	20240605	185600	416118512	1824	1824	1824	1824	0
155	20240605	185500	416118512	1824	1824	1824	1824	0
156	20240605	185400	416118512	1824	1824	1824	1824	0
157	20240605	185300	416118512	1824	1824	1824	1824	0
158	20240605	185200	416118512	1824	1824	1824	1824	0
159	20240605	185100	416118512	1824	1824	1824	1824	0
160	20240605	185000	416118512	1824	1824	1824	1824	0
161	20240605	184900	416118512	1824	1824	1824	1824	0
162	20240605	184800	416118512	1824	1824	1824	1824	0
163	20240605	184700	416118512	1824	1824	1824	1824	0
164	20240605	184600	416118512	1824	1824	1824	1824	0
165	20240605	184500	416118512	1824	1824	1824	1824	0
166	20240605	184400	416118512	1824	1824	1824	1824	0
167	20240605	184300	416118512	1824	1824	1824	1824	0
168	20240605	184200	416118512	1824	1824	1824	1824	0
169	20240605	184100	416118512	1824	1824	1824	1824	0
170	20240605	184000	416118512	1824	1824	1824	1824	0
171	20240605	183900	416118512	1824	1824	1824	1824	0
172	20240605	183800	416118512	1824	1824	1824	1824	0
173	20240605	183700	416118512	1824	1824	1824	1824	0
174	20240605	183600	416118512	1824	1824	1824	1824	0
175	20240605	183500	416118512	1824	1824	1824	1824	0
176	20240605	183400	416118512	1824	1824	1824	1824	0
177	20240605	183300	416118512	1824	1824	1824	1824	0
178	20240605	183200	416118512	1824	1824	1824	1824	0
179	20240605	183100	416118512	1824	1824	1824	1824	0
180	20240605	183000	416118512	1824	1824	1824	1824	0
181	20240605	182900	416118512	1824	1824	1824	1824	0
182	20240605	182800	416118512	1824	1824	1824	1824	3527
183	20240605	182700	416118512	1824	1824	1824	1824	0
184	20240605	182600	416118512	1824	1824	1824	1824	0
185	20240605	182500	416118512	1824	1824	1824	1824	0
186	20240605	182400	416118512	1824	1824	1824	1824	0
187	20240605	182300	416118512	1824	1824	1824	1824	0
188	20240605	182200	416118512	1824	1824	1824	1824	0
189	20240605	182100	416118512	1824	1824	1824	1824	0
190	20240605	182000	416118512	1824	1824	1824	1824	0
191	20240605	181900	416118512	1824	1824	1824	1824	0
192	20240605	181800	416118512	1824	1824	1824	1824	0
193	20240605	181700	416118512	1824	1824	1824	1824	0
194	20240605	181600	416118512	1824	1824	1824	1824	0
195	20240605	181500	416118512	1824	1824	1824	1824	0
196	20240605	181400	416118512	1824	1824	1824	1824	0
197	20240605	181300	416118512	1824	1824	1824	1824	0
198	20240605	181200	416118512	1824	1824	1824	1824	0
199	20240605	181100	416118512	1824	1824	1824	1824	0
200	20240605	181000	416118512	1824	1824	1824	1824	0
201	20240605	180900	416118512	1824	1824	1824	1824	0
202	20240605	180800	416118512	1824	1824	1824	1824	0
203	20240605	180700	416118512	1824	1824	1824	1824	0
204	20240605	180600	416118512	1824	1824	1824	1824	0
205	20240605	180500	416118512	1824	1824	1824	1824	0
206	20240605	180400	416118512	1824	1824	1824	1824	0
207	20240605	180300	416118512	1824	1824	1824	1824	0
208	20240605	180200	416118512	1824	1824	1824	1824	0
209	20240605	180100	416118512	1824	1824	1824	1824	0
210	20240605	180000	416118512	1824	1824	1824	1824	0
211	20240605	175900	416118512	1824	1824	1824	1824	0
212	20240605	175800	416118512	1824	1824	1824	1824	3527
213	20240605	175700	416118512	1824	1824	1824	1824	0
214	20240605	175600	416118512	1824	1824	1824	1824	0
215	20240605	175500	416118512	1824	1824	1824	1824	0
216	20240605	175400	416118512	1824	1824	1824	1824	0
217	20240605	175300	416118512	1824	1824	1824	1824	0
218	20240605	175200	416118512	1824	1824	1824	1824	0
219	20240605	175100	416118512	1824	1824	1824	1824	0
220	20240605	175000	416118512	1824	1824	1824	1824	0
221	20240605	174900	416118512	1824	1824	1824	1824	0
222	20240605	174800	416118512	1824	1824	1824	1824	0
223	20240605	174700	416118512	1824	1824	1824	1824	0
224	20240605	174600	416118512	1824	1824	1824	1824	0
225	20240605	174500	416118512	1824	1824	1824	1824	0
226	20240605	174400	416118512	1824	1824	1824	1824	0
227	20240605	174300	416118512	1824	1824	1824	1824	0
228	20240605	174200	416118512	1824	1824	1824	1824	0
229	20240605	174100	416118512	1824	1824	1824	1824	0
230	20240605	174000	416118512	1824	1824	1824	1824	0
231	20240605	173900	416118512	1824	1824	1824	1824	0
232	20240605	173800	416118512	1824	1824	1824	1824	0
233	20240605	173700	416118512	1824	1824	1824	1824	0
234	20240605	173600	416118512	1824	1824	1824	1824	0
235	20240605	173500	416118512	1824	1824	1824	1824	0
236	20240605	173400	416118512	1824	1824	1824	1824	0
237	20240605	173300	416118512	1824	1824	1824	1824	0
238	20240605	173200	416118512	1824	1824	1824	1824	0
239	20240605	173100	416118512	1824	1824	1824	1824	0
240	20240605	173000	416118512	1824	1824	1824	1824	0
241	20240605	172900	416118512	1824	1824	1824	1824	0
242	20240605	172800	416118512	1824	1824	1824	1824	3527
243	20240605	172700	416118512	1824	1824	1824	1824	0
244	20240605	172600	416118512	1824	1824	1824	1824	0
245	20240605	172500	416118512	1824	1824	1824	1824	0
246	20240605	172400	416118512	1824	1824	1824	1824	0
247	20240605	172300	416118512	1824	1824	1824	1824	0
248	20240605	172200	416118512	1824	1824	1824	1824	0
249	20240605	172100	416118512	1824	1824	1824	1824	0
250	20240605	172000	416118512	1824	1824	1824	1824	0
251	20240605	171900	416118512	1824	1824	1824	1824	0
252	20240605	171800	416118512	1824	1824	1824	1824	0
253	20240605	171700	416118512	1824	1824	1824	1824	0
254	20240605	171600	416118512	1824	1824	1824	1824	0
255	20240605	171500	416118512	1824	1824	1824	1824	0
256	20240605	171400	416118512	1824	1824	1824	1824	0
257	20240605	171300	416118512	1824	1824	1824	1824	0
258	20240605	171200	416118512	1824	1824	1824	1824	0
259	20240605	171100	416118512	1824	1824	1824	1824	0
260	20240605	171000	416118512	1824	1824	1824	1824	0
261	20240605	170900	416118512	1824	1824	1824	1824	0
262	20240605	170800	416118512	1824	1824	1824	1824	0
263	20240605	170700	416118512	1824	1824	1824	1824	0
264	20240605	170600	416118512	1824	1824	1824	1824	0
265	20240605	170500	416118512	1824	1824	1824	1824	0
266	20240605	170400	416118512	1824	1824	1824	1824	0
267	20240605	170300	416118512	1824	1824	1824	1824	0
268	20240605	170200	416118512	1824	1824	1824	1824	0
269	20240605	170100	416118512	1824	1824	1824	1824	0
270	20240605	170000	416118512	1824	1824	1824	1824	0
271	20240605	165900	416118512	1824	1824	1824	1824	0
272	20240605	165800	416118512	1824	1824	1824	1824	3527
273	20240605	165700	416118512	1824	1824	1824	1824	0
274	20240605	165600	416118512	1824	1824	1824	1824	0
275	20240605	165500	416118512	1824	1824	1824	1824	0
276	20240605	165400	416118512	1824	1824	1824	1824	0
277	20240605	165300	416118512	1824	1824	1824	1824	0
278	20240605	165200	416118512	1824	1824	1824	1824	0
279	20240605	165100	416118512	1824	1824	1824	1824	0
280	20240605	165000	416118512	1824	1824	1824	1824	0
281	20240605	164900	416118512	1824	1824	1824	1824	0
282	20240605	164800	416118512	1824	1824	1824	1824	0
283	20240605	164700	416118512	1824	1824	1824	1824	0
284	20240605	164600	416118512	1824	1824	1824	1824	0
285	20240605	164500	416118512	1824	1824	1824	1824	0
286	20240605	164400	416118512	1824	1824	1824	1824	0
287	20240605	164300	416118512	1824	1824	1824	1824	0
288	20240605	164200	416118512	1824	1824	1824	1824	0
289	20240605	164100	416118512	1824	1824	1824	1824	0
290	20240605	164000	416118512	1824	1824	1824	1824	0
291	20240605	163900	416118512	1824	1824	1824	1824	0
292	20240605	163800	416118512	1824	1824	1824	1824	0
293	20240605	163700	416118512	1824	1824	1824	1824	0
294	20240605	163600	416118512	1824	1824	1824	1824	0
295	20240605	163500	416118512	1824	1824	1824	1824	0
296	20240605	163400	416118512	1824	1824	1824	1824	0
297	20240605	163300	416118512	1824	1824	1824	1824	0
298	20240605	163200	416118512	1824	1824	1824	1824	0
299	20240605	163100	416118512	1824	1824	1824	1824	0
300	20240605	163000	416118512	1824	1824	1824	1824	0
301	20240605	162900	416118512	1824	1824	1824	1824	0
302	20240605	162800	416118512	1824	1824	1824	1824	3527
303	20240605	162700	416118512	1824	1824	1824	1824	0
304	20240605	162600	416118512	1824	1824	1824	1824	0
305	20240605	162500	416118512	1824	1824	1824	1824	0
306	20240605	162400	416118512	1824	1824	1824	1824	0
307	20240605	162300	416118512	1824	1824	1824	1824	0
308	20240605	162200	416118512	1824	1824	1824	1824	0
309	20240605	162100	416118512	1824	1824	1824	1824	0
310	20240605	162000	416118512	1824	1824	1824	1824	0
311	20240605	161900	416118512	1824	1824	1824	1824	0
312	20240605	161800	416118512	1824	1824	1824	1824	0
313	20240605	161700	416118512	1824	1824	1824	1824	0
314	20240605	161600	416118512	1824	1824	1824	1824	0
315	20240605	161500	416118512	1824	1824	1824	1824	0
316	20240605	161400	416118512	1824	1824	1824	1824	0
317	20240605	161300	416118512	1824	1824	1824	1824	0
318	20240605	161200	416118512	1824	1824	1824	1824	0
319	20240605	161100	416118512	1824	1824	1824	1824	0
320	20240605	161000	416118512	1824	1824	1824	1824	0
321	20240605	160900	416118512	1824	1824	1824	1824	0
322	20240605	160800	416118512	1824	1824	1824	1824	0
323	20240605	160700	416118512	1824	1824	1824	1824	0
324	20240605	160600	416118512	1824	1824	1824	1824	0
325	20240605	160500	416118512	1824	1824	1824	1824	0
326	20240605	160400	416118512	1824	1824	1824	1824	0
327	20240605	160300	416118512	1824	1824	1824	1824	0
328	20240605	160200	416118512	1824	1824	1824	1824	0
329	20240605	160100	416118512	1824	1824	1824	1824	0
330	20240605	160000	416118512	1824	1824	1824	1824	0
331	20240605	155900	416118512	1824	1824	1824	1824	0
332	20240605	155800	416118512	1824	1824	1824	1824	3527
333	20240605	155700	416118512	1824	1824	1824	1824	0
334	20240605	155600	416118512	1824	1824	1824	1824	0
335	20240605	155500	416118512	1824	1824	1824	1824	0
336	20240605	155400	416118512	1824	1824	1824	1824	0
337	20240605	155300	416118512	1824	1824	1824	1824	0
338	20240605	155200	416118512	1824	1824	1824	1824	0
339	20240605	155100	416118512	1824	1824	1824	1824	0
340	20240605	155000	416118512	1824	1824	1824	1824	0
341	20240605	154900	416118512	1824	1824	1824	1824	0
342	20240605	154800	416118512	1824	1824	1824	1824	0
343	20240605	154700	416118512	1824	1824	1824	1824	0
344	20240605	154600	416118512	1824	1824	1824	1824	0
345	20240605	154500	416118512	1824	1824	1824	1824	0
346	20240605	154400	416118512	1824	1824	1824	1824	0
347	20240605	154300	416118512	1824	1824	1824	1824	0
348	20240605	154200	416118512	1824	1824	1824	1824	0
349	20240605	154100	416118512	1824	1824	1824	1824	0
350	20240605	154000	416118512	1824	1824	1824	1824	0
351	20240605	153900	416118512	1824	1824	1824	1824	0
352	20240605	153800	416118512	1824	1824	1824	1824	0
353	20240605	153700	416118512	1824	1824	1824	1824	0
354	20240605	153600	416118512	1824	1824	1824	1824	0
355	20240605	153500	416118512	1824	1824	1824	1824	0
356	20240605	153400	416118512	1824	1824	1824	1824	0
357	20240605	153300	416118512	1824	1824	1824	1824	0
358	20240605	153200	416118512	1824	1824	1824	1824	0
359	20240605	153100	416118512	1824	1824	1824	1824	0
360	20240605	153000	416118512	1824	1824	1824	1824	3527
361	20240605	152900	409685264	1813	1813	1813	1813	0
362	20240605	152800	409685264	1813	1813	1813	1813	0
363	20240605	152700	409685264	1813	1813	1813	1813	0
364	20240605	152600	409685264	1813	1813	1813	1813	0
365	20240605	152500	409685264	1813	1813	1813	1813	0
366	20240605	152400	409685264	1813	1813	1813	1813	0
367	20240605	152300	409685264	1813	1813	1813	1813	0
368	20240605	152200	409685264	1813	1813	1813	1813	0
369	20240605	152100	409685264	1813	1813	1813	1813	0
370	20240605	152000	409685264	1813	1813	1813	1813	0
371	20240605	151900	409685264	1813	1813	1823	1813	53
372	20240605	151800	409588968	1823	1818	1823	1818	1211
373	20240605	151700	407386815	1824	1824	1824	1824	505
374	20240605	151600	406465695	1824	1823	1824	1819	58
375	20240605	151500	406360138	1823	1825	1825	1823	6470
376	20240605	151400	394564765	1825	1818	1825	1818	4372
377	20240605	151300	386600318	1818	1813	1818	1813	6955
378	20240605	151200	373964994	1814	1814	1814	1814	1500
379	20240605	151100	371243994	1814	1814	1814	1814	0
380	20240605	151000	371243994	1814	1814	1814	1814	232
381	20240605	150900	370823146	1814	1813	1814	1813	2756
382	20240605	150800	365824528	1813	1813	1813	1812	83
383	20240605	150700	365674099	1812	1813	1813	1812	69
384	20240605	150600	365549042	1813	1813	1813	1813	7
385	20240605	150500	365536351	1814	1813	1814	1813	15
386	20240605	150400	365509155	1813	1812	1813	1812	730
387	20240605	150300	364186394	1813	1813	1813	1813	0
388	20240605	150200	364186394	1813	1813	1813	1813	50
389	20240605	150100	364095744	1813	1812	1813	1812	841
390	20240605	150000	362571235	1811	1810	1811	1809	14
391	20240605	145900	362545896	1812	1810	1812	1809	38
392	20240605	145800	362477133	1810	1810	1810	1810	34
393	20240605	145700	362415593	1810	1810	1811	1808	5162
394	20240605	145600	353077405	1812	1812	1812	1812	0
395	20240605	145500	353077405	1812	1812	1812	1810	782
396	20240605	145400	351661881	1811	1811	1812	1810	29
397	20240605	145300	351609350	1810	1812	1812	1810	1417
398	20240605	145200	349043973	1812	1810	1812	1810	325
399	20240605	145100	348455259	1811	1811	1811	1810	19
400	20240605	145000	348420860	1810	1812	1812	1810	29
401	20240605	144900	348368341	1812	1812	1812	1811	81
402	20240605	144800	348221634	1811	1812	1812	1811	59
403	20240605	144700	348114760	1812	1810	1812	1810	110
404	20240605	144600	347915650	1812	1812	1812	1810	919
405	20240605	144500	346252229	1810	1810	1811	1810	17
406	20240605	144400	346221455	1812	1811	1812	1810	517
407	20240605	144300	345284664	1810	1810	1812	1810	15
408	20240605	144200	345257507	1812	1812	1812	1810	15
409	20240605	144100	345230343	1810	1811	1812	1810	17
410	20240605	144000	345199557	1810	1812	1812	1810	8
411	20240605	143900	345185072	1812	1811	1812	1811	7
412	20240605	143800	345172389	1812	1812	1812	1812	0
413	20240605	143700	345172389	1812	1812	1812	1812	1
414	20240605	143600	345170577	1811	1811	1812	1811	283
415	20240605	143500	344658057	1812	1812	1812	1811	26
416	20240605	143400	344610956	1812	1812	1812	1811	41
417	20240605	143300	344536684	1811	1812	1812	1811	28
418	20240605	143200	344485960	1812	1812	1812	1811	58
419	20240605	143100	344380895	1812	1811	1812	1811	11
420	20240605	143000	344360973	1812	1812	1812	1811	183
421	20240605	142900	344029550	1812	1813	1813	1812	12
422	20240605	142800	344007805	1813	1813	1813	1813	0
423	20240605	142700	344007805	1813	1813	1813	1813	0
424	20240605	142600	344007805	1813	1811	1813	1811	37
425	20240605	142500	343940790	1811	1811	1811	1810	8
426	20240605	142400	343926306	1810	1810	1810	1810	0
427	20240605	142300	343926306	1810	1810	1810	1810	789
428	20240605	142200	342498216	1810	1809	1810	1809	23
429	20240605	142100	342456608	1810	1810	1810	1810	0
430	20240605	142000	342456608	1810	1810	1811	1810	247
431	20240605	141900	342009530	1811	1810	1811	1810	11
432	20240605	141800	341989614	1812	1812	1812	1812	7
433	20240605	141700	341976930	1810	1810	1812	1810	25
434	20240605	141600	341931665	1812	1812	1812	1812	0
435	20240605	141500	341931665	1812	1812	1812	1811	14
436	20240605	141400	341906306	1812	1811	1812	1810	12
437	20240605	141300	341884573	1810	1810	1812	1810	18
438	20240605	141200	341851985	1813	1813	1813	1813	0
439	20240605	141100	341851985	1813	1813	1813	1813	0
440	20240605	141000	341851985	1813	1813	1813	1813	0
441	20240605	140900	341851985	1813	1813	1813	1813	0
442	20240605	140800	341851985	1813	1811	1813	1810	7
443	20240605	140700	341839307	1810	1811	1811	1810	5
444	20240605	140600	341830253	1813	1813	1813	1813	6
445	20240605	140500	341819375	1813	1813	1813	1813	12
446	20240605	140400	341797619	1813	1813	1813	1813	0
447	20240605	140300	341797619	1813	1813	1813	1813	691
448	20240605	140200	340544836	1813	1813	1813	1813	10
449	20240605	140100	340526706	1813	1812	1813	1812	14
450	20240605	140000	340501332	1812	1812	1813	1811	21
451	20240605	135900	340463277	1813	1811	1813	1810	7
452	20240605	135800	340450597	1813	1813	1813	1813	5
453	20240605	135700	340441532	1810	1810	1813	1810	48
454	20240605	135600	340354637	1813	1813	1813	1810	9
455	20240605	135500	340338333	1813	1810	1813	1810	8
456	20240605	135400	340323845	1809	1809	1809	1809	3
457	20240605	135300	340318418	1813	1809	1813	1809	36
458	20240605	135200	340253267	1810	1809	1810	1809	91
459	20240605	135100	340088641	1809	1810	1813	1809	1006
460	20240605	135000	338267938	1813	1813	1813	1813	5
461	20240605	134900	338258873	1814	1814	1814	1814	0
462	20240605	134800	338258873	1814	1810	1814	1809	388
463	20240605	134700	337556596	1809	1810	1810	1809	8
464	20240605	134600	337542120	1809	1808	1810	1808	371
465	20240605	134500	336871258	1808	1804	1808	1804	7
466	20240605	134400	336858626	1809	1809	1809	1809	1
467	20240605	134300	336856817	1804	1804	1804	1804	6
468	20240605	134200	336845993	1809	1809	1809	1809	2
469	20240605	134100	336842375	1809	1809	1809	1809	0
470	20240605	134000	336842375	1809	1809	1809	1804	4
471	20240605	133900	336835149	1804	1803	1809	1803	308
472	20240605	133800	336279813	1803	1804	1809	1803	1963
473	20240605	133700	332740217	1804	1804	1804	1804	2
474	20240605	133600	332736609	1809	1809	1809	1809	0
475	20240605	133500	332736609	1809	1809	1809	1809	1
476	20240605	133400	332734800	1809	1809	1809	1809	28
477	20240605	133300	332684148	1809	1809	1809	1809	0
478	20240605	133200	332684148	1809	1809	1809	1809	1
479	20240605	133100	332682339	1809	1809	1809	1809	0
480	20240605	133000	332682339	1809	1809	1809	1809	4
481	20240605	132900	332675103	1809	1809	1809	1809	2
482	20240605	132800	332671485	1809	1809	1809	1802	859
483	20240605	132700	331123224	1809	1809	1809	1809	0
484	20240605	132600	331123224	1809	1809	1809	1809	3
485	20240605	132500	331117797	1809	1805	1809	1802	225
486	20240605	132400	330711698	1810	1810	1810	1810	0
487	20240605	132300	330711698	1810	1810	1810	1810	40
488	20240605	132200	330639298	1810	1810	1810	1802	67
489	20240605	132100	330518108	1810	1810	1810	1810	1
490	20240605	132000	330516298	1802	1810	1810	1802	29
491	20240605	131900	330463980	1810	1806	1810	1806	1136
492	20240605	131800	328411716	1807	1802	1807	1802	7
493	20240605	131700	328399072	1807	1802	1807	1800	2096
494	20240605	131600	324626203	1800	1807	1807	1800	531
495	20240605	131500	323670375	1800	1807	1807	1800	77
496	20240605	131400	323531726	1807	1800	1807	1800	6957
497	20240605	131300	311009119	1800	1800	1800	1800	1
498	20240605	131200	311007319	1800	1800	1800	1800	0
499	20240605	131100	311007319	1800	1798	1800	1798	209
500	20240605	131000	310631535	1800	1800	1800	1800	180
501	20240605	130900	310307535	1800	1801	1801	1799	1584
502	20240605	130800	307456466	1807	1807	1807	1807	5
503	20240605	130700	307447431	1801	1804	1807	1801	54
504	20240605	130600	307350098	1805	1805	1808	1805	6
505	20240605	130500	307339265	1808	1807	1809	1800	8038
506	20240605	130400	292869972	1809	1809	1809	1809	1
507	20240605	130300	292868163	1809	1810	1810	1808	7
508	20240605	130200	292855500	1807	1810	1810	1807	32
509	20240605	130100	292797622	1810	1809	1810	1809	2
510	20240605	130000	292794003	1810	1810	1810	1810	0
511	20240605	125900	292794003	1810	1810	1810	1810	3
512	20240605	125800	292788573	1810	1810	1810	1810	1
513	20240605	125700	292786763	1810	1810	1810	1810	0
514	20240605	125600	292786763	1810	1810	1810	1810	3
515	20240605	125500	292781333	1810	1810	1810	1810	3
516	20240605	125400	292775903	1802	1810	1810	1801	81
517	20240605	125300	292629985	1801	1809	1810	1801	2000
518	20240605	125200	289019038	1809	1809	1809	1809	1611
519	20240605	125100	286104739	1808	1809	1809	1808	112
520	20240605	125000	285902132	1809	1809	1809	1809	0
521	20240605	124900	285902132	1809	1809	1809	1809	0
522	20240605	124800	285902132	1809	1809	1809	1809	0
523	20240605	124700	285902132	1809	1807	1809	1807	639
524	20240605	124600	284746682	1804	1804	1804	1804	194
525	20240605	124500	284396706	1804	1804	1804	1804	562
526	20240605	124400	283382858	1804	1804	1804	1804	247
527	20240605	124300	282937270	1800	1808	1808	1800	10001
528	20240605	124200	264934859	1808	1808	1808	1808	10
529	20240605	124100	264916779	1808	1808	1808	1808	42
530	20240605	124000	264840843	1808	1807	1808	1807	600
531	20240605	123900	263756197	1808	1802	1808	1800	4645
532	20240605	123800	255394000	1801	1807	1815	1800	11001
533	20240605	123700	235568167	1807	1815	1815	1807	3889
534	20240605	123600	228536764	1815	1810	1815	1810	1497
535	20240605	123500	225822184	1810	1814	1815	1808	14833
536	20240605	123400	198973223	1814	1815	1815	1814	387
537	20240605	123300	198270992	1815	1815	1815	1815	5
538	20240605	123200	198261917	1815	1815	1815	1815	514
539	20240605	123100	197329007	1815	1815	1815	1815	3
540	20240605	123000	197323562	1815	1814	1815	1814	113
541	20240605	122900	197118577	1814	1814	1814	1814	803
542	20240605	122800	195661935	1813	1817	1817	1813	1046
543	20240605	122700	193764325	1817	1817	1817	1817	5
544	20240605	122600	193755240	1817	1820	1820	1817	151
545	20240605	122500	193480820	1814	1820	1820	1814	2
546	20240605	122400	193477186	1814	1814	1814	1814	0
547	20240605	122300	193477186	1814	1820	1820	1814	1004
548	20240605	122200	191655804	1820	1820	1820	1820	0
549	20240605	122100	191655804	1820	1820	1820	1820	55
550	20240605	122000	191555704	1820	1818	1820	1813	5371
551	20240605	121900	181809047	1820	1820	1820	1820	685
552	20240605	121800	180562347	1825	1825	1825	1825	1
553	20240605	121700	180560522	1821	1822	1822	1821	91
554	20240605	121600	180394753	1825	1825	1825	1825	0
555	20240605	121500	180394753	1825	1825	1825	1825	0
556	20240605	121400	180394753	1825	1825	1825	1825	0
557	20240605	121300	180394753	1825	1825	1825	1825	25
558	20240605	121200	180349128	1825	1825	1825	1825	56
559	20240605	121100	180246928	1825	1823	1825	1823	126
560	20240605	121000	180017228	1824	1824	1824	1824	0
561	20240605	120900	180017228	1824	1824	1824	1824	314
562	20240605	120800	179444492	1824	1824	1824	1824	114
563	20240605	120700	179236556	1824	1824	1824	1824	48
564	20240605	120600	179149004	1824	1824	1824	1824	0
565	20240605	120500	179149004	1824	1824	1824	1824	200
566	20240605	120400	178784204	1824	1824	1824	1824	4
567	20240605	120300	178776908	1823	1823	1823	1823	7
568	20240605	120200	178764147	1824	1824	1824	1824	0
569	20240605	120100	178764147	1824	1824	1824	1824	14
570	20240605	120000	178738611	1824	1824	1824	1824	0
571	20240605	115900	178738611	1824	1824	1824	1824	204
572	20240605	115800	178366515	1824	1824	1824	1824	3
573	20240605	115700	178361043	1825	1825	1825	1825	0
574	20240605	115600	178361043	1825	1825	1825	1825	0
575	20240605	115500	178361043	1825	1825	1825	1825	411
576	20240605	115400	177610968	1827	1827	1827	1827	5
577	20240605	115300	177601833	1827	1827	1827	1827	3
578	20240605	115200	177596352	1827	1827	1827	1827	0
579	20240605	115100	177596352	1827	1827	1827	1827	0
580	20240605	115000	177596352	1827	1827	1827	1827	8
581	20240605	114900	177581736	1828	1828	1828	1828	0
582	20240605	114800	177581736	1828	1828	1828	1828	111
583	20240605	114700	177378828	1829	1829	1829	1829	0
584	20240605	114600	177378828	1829	1829	1829	1829	1
585	20240605	114500	177376999	1820	1820	1820	1820	576
586	20240605	114400	176328679	1820	1820	1820	1820	2
587	20240605	114300	176325039	1820	1820	1820	1820	274
588	20240605	114200	175826359	1820	1820	1820	1820	9
589	20240605	114100	175809979	1820	1820	1820	1820	54
590	20240605	114000	175711699	1820	1820	1820	1820	6
591	20240605	113900	175700779	1820	1820	1820	1820	1
592	20240605	113800	175698959	1813	1817	1817	1812	10021
593	20240605	113700	157529164	1817	1821	1821	1817	10000
594	20240605	113600	139341035	1830	1830	1830	1830	1
595	20240605	113500	139339205	1830	1830	1830	1830	3
596	20240605	113400	139333715	1830	1830	1830	1830	0
597	20240605	113300	139333715	1830	1830	1830	1830	3
598	20240605	113200	139328225	1830	1830	1830	1830	1
599	20240605	113100	139326395	1830	1830	1830	1830	0
600	20240605	113000	139326395	1830	1830	1830	1830	0
601	20240605	112900	139326395	1830	1832	1832	1820	10310
602	20240605	112800	120496586	1833	1834	1834	1833	1014
603	20240605	112700	118637421	1834	1834	1834	1834	2
604	20240605	112600	118633753	1834	1834	1834	1834	0
605	20240605	112500	118633753	1834	1834	1834	1834	1
606	20240605	112400	118631919	1834	1834	1834	1834	2
607	20240605	112300	118628251	1835	1835	1835	1835	3
608	20240605	112200	118622746	1834	1834	1834	1834	5
609	20240605	112100	118613576	1834	1834	1834	1834	0
610	20240605	112000	118613576	1834	1834	1834	1834	0
611	20240605	111900	118613576	1834	1835	1835	1834	6
612	20240605	111800	118602567	1835	1835	1835	1835	3
613	20240605	111700	118597062	1835	1835	1835	1835	0
614	20240605	111600	118597062	1835	1835	1835	1835	1
615	20240605	111500	118595227	1835	1835	1835	1835	7
616	20240605	111400	118582382	1835	1835	1835	1835	0
617	20240605	111300	118582382	1835	1835	1835	1835	1
618	20240605	111200	118580547	1835	1835	1835	1835	14
619	20240605	111100	118554857	1835	1835	1835	1835	1
620	20240605	111000	118553022	1833	1833	1833	1833	3
621	20240605	110900	118547523	1833	1833	1833	1833	0
622	20240605	110800	118547523	1833	1835	1835	1833	2
623	20240605	110700	118543855	1837	1837	1837	1837	0
624	20240605	110600	118543855	1837	1837	1837	1837	0
625	20240605	110500	118543855	1837	1837	1837	1837	0
626	20240605	110400	118543855	1837	1837	1837	1837	0
627	20240605	110300	118543855	1837	1837	1837	1837	2
628	20240605	110200	118540181	1838	1838	1838	1838	0
629	20240605	110100	118540181	1838	1838	1838	1838	0
630	20240605	110000	118540181	1838	1838	1838	1838	3
631	20240605	105900	118534667	1829	1829	1829	1829	0
632	20240605	105800	118534667	1829	1838	1838	1829	11
633	20240605	105700	118514539	1829	1832	1832	1829	5000
634	20240605	105600	109365975	1838	1835	1838	1835	3497
635	20240605	105500	102948971	1835	1835	1835	1835	1805
636	20240605	105400	99636796	1835	1837	1837	1835	591
637	20240605	105300	98551529	1837	1837	1837	1837	50
638	20240605	105200	98459679	1837	1837	1837	1837	0
639	20240605	105100	98459679	1837	1837	1837	1837	1
640	20240605	105000	98457842	1836	1836	1836	1836	6
641	20240605	104900	98446826	1837	1836	1837	1836	50
642	20240605	104800	98355024	1837	1836	1837	1836	11
643	20240605	104700	98334827	1836	1836	1836	1836	0
644	20240605	104600	98334827	1836	1836	1836	1836	214
645	20240605	104500	97941923	1836	1836	1836	1836	250
646	20240605	104400	97482923	1836	1838	1838	1836	684
647	20240605	104300	96227097	1836	1836	1836	1836	0
648	20240605	104200	96227097	1836	1836	1836	1836	232
649	20240605	104100	95801145	1838	1838	1838	1838	0
650	20240605	104000	95801145	1838	1838	1838	1838	0
651	20240605	103900	95801145	1838	1836	1838	1836	2
652	20240605	103800	95797471	1838	1838	1838	1838	50
653	20240605	103700	95705571	1838	1838	1838	1838	0
654	20240605	103600	95705571	1838	1838	1838	1838	2
655	20240605	103500	95701895	1838	1838	1838	1838	1
656	20240605	103400	95700057	1838	1838	1838	1838	0
657	20240605	103300	95700057	1838	1838	1838	1838	0
658	20240605	103200	95700057	1838	1835	1838	1835	27
659	20240605	103100	95650464	1832	1831	1832	1831	44
660	20240605	103000	95569893	1832	1831	1832	1831	3487
661	20240605	102900	89185195	1831	1831	1831	1831	51
662	20240605	102800	89091814	1831	1832	1832	1831	546
663	20240605	102700	88091816	1841	1841	1841	1841	1
664	20240605	102600	88089975	1841	1841	1841	1841	1
665	20240605	102500	88088134	1841	1841	1841	1841	1
666	20240605	102400	88086293	1830	1833	1833	1830	2989
667	20240605	102300	82613797	1842	1842	1842	1842	1
668	20240605	102200	82611955	1830	1840	1844	1830	7031
669	20240605	102100	69728557	1846	1846	1846	1846	0
670	20240605	102000	69728557	1846	1846	1846	1846	0
671	20240605	101900	69728557	1846	1846	1846	1846	1
672	20240605	101800	69726711	1845	1847	1847	1840	15
673	20240605	101700	69699080	1847	1847	1847	1847	0
674	20240605	101600	69699080	1847	1847	1847	1847	1
675	20240605	101500	69697233	1847	1840	1847	1840	126
676	20240605	101400	69465386	1856	1856	1856	1856	0
677	20240605	101300	69465386	1856	1856	1856	1856	0
678	20240605	101200	69465386	1856	1856	1856	1856	0
679	20240605	101100	69465386	1856	1856	1856	1856	0
680	20240605	101000	69465386	1856	1856	1856	1856	0
681	20240605	100900	69465386	1856	1856	1856	1856	0
682	20240605	100800	69465386	1856	1856	1856	1856	0
683	20240605	100700	69465386	1856	1839	1856	1839	131
684	20240605	100600	69223950	1839	1839	1839	1839	1
685	20240605	100500	69222111	1857	1857	1857	1857	1
686	20240605	100400	69220254	1839	1839	1839	1839	479
687	20240605	100300	68339373	1859	1859	1859	1859	0
688	20240605	100200	68339373	1859	1839	1859	1837	3791
689	20240605	100100	61367979	1839	1839	1839	1839	18
690	20240605	100000	61334877	1839	1839	1839	1839	0
691	20240605	095900	61334877	1839	1839	1839	1839	0
692	20240605	095800	61334877	1839	1838	1839	1838	763
693	20240605	095700	59932480	1838	1836	1838	1836	5
694	20240605	095600	59923293	1838	1838	1838	1838	55
695	20240605	095500	59822203	1839	1839	1839	1839	0
696	20240605	095400	59822203	1839	1839	1839	1839	0
697	20240605	095300	59822203	1839	1839	1839	1839	0
698	20240605	095200	59822203	1839	1839	1839	1839	50
699	20240605	095100	59730253	1835	1839	1839	1835	467
700	20240605	095000	58873113	1836	1839	1839	1836	1631
701	20240605	094900	55877510	1839	1840	1840	1839	350
702	20240605	094800	55233610	1840	1840	1840	1836	1212
703	20240605	094700	53008274	1836	1837	1840	1836	1013
704	20240605	094600	51147945	1838	1849	1849	1838	3702
705	20240605	094500	44337929	1849	1840	1849	1840	201
706	20240605	094400	43968080	1840	1840	1840	1840	334
707	20240605	094300	43353520	1849	1850	1850	1841	2547
708	20240605	094200	38664395	1842	1842	1842	1842	710
709	20240605	094100	37356575	1842	1851	1851	1842	2662
710	20240605	094000	32453053	1842	1843	1843	1842	1048
711	20240605	093900	30522589	1843	1843	1843	1843	400
712	20240605	093800	29785389	1861	1861	1861	1844	8
713	20240605	093700	29770535	1845	1845	1845	1845	78
714	20240605	093600	29626625	1845	1863	1863	1845	1068
715	20240605	093500	27655983	1846	1846	1846	1846	212
716	20240605	093400	27264631	1864	1846	1864	1846	401
717	20240605	093300	26524367	1848	1845	1848	1845	70
718	20240605	093200	26395010	1848	1847	1848	1847	2123
719	20240605	093100	22472367	1847	1847	1847	1847	0
720	20240605	093000	22472367	1847	1847	1847	1846	5
721	20240605	092900	22463133	1842	1842	1842	1842	26
722	20240605	092800	22415241	1847	1847	1847	1847	100
723	20240605	092700	22230541	1847	1847	1847	1847	14
724	20240605	092600	22204683	1847	1847	1847	1847	0
725	20240605	092500	22204683	1847	1845	1847	1839	1542
726	20240605	092400	19362380	1840	1842	1845	1840	2276
727	20240605	092300	15171601	1843	1843	1843	1843	185
728	20240605	092200	14830646	1847	1847	1847	1847	0
729	20240605	092100	14830646	1847	1847	1847	1847	1
730	20240605	092000	14828799	1847	1847	1847	1847	0
731	20240605	091900	14828799	1847	1847	1847	1847	203
732	20240605	091800	14453858	1847	1847	1847	1847	2
733	20240605	091700	14450164	1847	1845	1847	1842	1433
734	20240605	091600	11808555	1847	1848	1848	1846	885
735	20240605	091500	10174073	1848	1853	1853	1848	1743
736	20240605	091400	6948077	1867	1867	1867	1867	0
737	20240605	091300	6948077	1867	1867	1867	1867	2
738	20240605	091200	6944343	1867	1867	1867	1867	10
739	20240605	091100	6925673	1867	1852	1867	1852	70
740	20240605	091000	6796003	1868	1853	1868	1851	599
741	20240605	090900	5686627	1870	1870	1870	1870	0
742	20240605	090800	5686627	1870	1870	1870	1870	0
743	20240605	090700	5686627	1870	1870	1870	1870	654
744	20240605	090600	4463647	1870	1870	1870	1870	0
745	20240605	090500	4463647	1870	1870	1870	1870	30
746	20240605	090400	4407547	1870	1853	1870	1853	17
747	20240605	090300	4376029	1871	1871	1871	1871	0
748	20240605	090200	4376029	1871	1871	1871	1871	0
749	20240605	090100	4376029	1871	1863	1873	1851	45
750	20240605	090000	4292299	1873	1887	1887	1864	2278