KissMeData/008350/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185100	538023374	1852	1852	1852	1852	20349
3	20240604	185000	538023374	1852	1852	1852	1852	0
4	20240604	184900	538023374	1852	1852	1852	1852	0
5	20240604	184800	538023374	1852	1852	1852	1852	0
6	20240604	184700	538023374	1852	1852	1852	1852	0
7	20240604	184600	538023374	1852	1852	1852	1852	0
8	20240604	184500	538023374	1852	1852	1852	1852	0
9	20240604	184400	538023374	1852	1852	1852	1852	0
10	20240604	184300	538023374	1852	1852	1852	1852	0
11	20240604	184200	538023374	1852	1852	1852	1852	0
12	20240604	184100	538023374	1852	1852	1852	1852	0
13	20240604	184000	538023374	1852	1852	1852	1852	0
14	20240604	183900	538023374	1852	1852	1852	1852	0
15	20240604	183800	538023374	1852	1852	1852	1852	0
16	20240604	183700	538023374	1852	1852	1852	1852	0
17	20240604	183600	538023374	1852	1852	1852	1852	0
18	20240604	183500	538023374	1852	1852	1852	1852	0
19	20240604	183400	538023374	1852	1852	1852	1852	0
20	20240604	183300	538023374	1852	1852	1852	1852	0
21	20240604	183200	538023374	1852	1852	1852	1852	0
22	20240604	183100	538023374	1852	1852	1852	1852	0
23	20240604	183000	538023374	1852	1852	1852	1852	0
24	20240604	182900	538023374	1852	1852	1852	1852	0
25	20240604	182800	538023374	1852	1852	1852	1852	0
26	20240604	182700	538023374	1852	1852	1852	1852	0
27	20240604	182600	538023374	1852	1852	1852	1852	0
28	20240604	182500	538023374	1852	1852	1852	1852	0
29	20240604	182400	538023374	1852	1852	1852	1852	0
30	20240604	182300	538023374	1852	1852	1852	1852	0
31	20240604	182200	538023374	1852	1852	1852	1852	0
32	20240604	182100	538023374	1852	1852	1852	1852	20349
33	20240604	182000	538023374	1852	1852	1852	1852	0
34	20240604	181900	538023374	1852	1852	1852	1852	0
35	20240604	181800	538023374	1852	1852	1852	1852	0
36	20240604	181700	538023374	1852	1852	1852	1852	0
37	20240604	181600	538023374	1852	1852	1852	1852	0
38	20240604	181500	538023374	1852	1852	1852	1852	0
39	20240604	181400	538023374	1852	1852	1852	1852	0
40	20240604	181300	538023374	1852	1852	1852	1852	0
41	20240604	181200	538023374	1852	1852	1852	1852	0
42	20240604	181100	538023374	1852	1852	1852	1852	0
43	20240604	181000	538023374	1852	1852	1852	1852	0
44	20240604	180900	538023374	1852	1852	1852	1852	0
45	20240604	180800	538023374	1852	1852	1852	1852	0
46	20240604	180700	538023374	1852	1852	1852	1852	0
47	20240604	180600	538023374	1852	1852	1852	1852	0
48	20240604	180500	538023374	1852	1852	1852	1852	0
49	20240604	180400	538023374	1852	1852	1852	1852	0
50	20240604	180300	538023374	1852	1852	1852	1852	0
51	20240604	180200	538023374	1852	1852	1852	1852	0
52	20240604	180100	538023374	1852	1852	1852	1852	0
53	20240604	180000	538023374	1852	1852	1852	1852	0
54	20240604	175900	538023374	1852	1852	1852	1852	0
55	20240604	175800	538023374	1852	1852	1852	1852	0
56	20240604	175700	538023374	1852	1852	1852	1852	0
57	20240604	175600	538023374	1852	1852	1852	1852	0
58	20240604	175500	538023374	1852	1852	1852	1852	0
59	20240604	175400	538023374	1852	1852	1852	1852	0
60	20240604	175300	538023374	1852	1852	1852	1852	0
61	20240604	175200	538023374	1852	1852	1852	1852	0
62	20240604	175100	538023374	1852	1852	1852	1852	20349
63	20240604	175000	538023374	1852	1852	1852	1852	0
64	20240604	174900	538023374	1852	1852	1852	1852	0
65	20240604	174800	538023374	1852	1852	1852	1852	0
66	20240604	174700	538023374	1852	1852	1852	1852	0
67	20240604	174600	538023374	1852	1852	1852	1852	0
68	20240604	174500	538023374	1852	1852	1852	1852	0
69	20240604	174400	538023374	1852	1852	1852	1852	0
70	20240604	174300	538023374	1852	1852	1852	1852	0
71	20240604	174200	538023374	1852	1852	1852	1852	0
72	20240604	174100	538023374	1852	1852	1852	1852	0
73	20240604	174000	538023374	1852	1852	1852	1852	0
74	20240604	173900	538023374	1852	1852	1852	1852	0
75	20240604	173800	538023374	1852	1852	1852	1852	0
76	20240604	173700	538023374	1852	1852	1852	1852	0
77	20240604	173600	538023374	1852	1852	1852	1852	0
78	20240604	173500	538023374	1852	1852	1852	1852	0
79	20240604	173400	538023374	1852	1852	1852	1852	0
80	20240604	173300	538023374	1852	1852	1852	1852	0
81	20240604	173200	538023374	1852	1852	1852	1852	0
82	20240604	173100	538023374	1852	1852	1852	1852	0
83	20240604	173000	538023374	1852	1852	1852	1852	0
84	20240604	172900	538023374	1852	1852	1852	1852	0
85	20240604	172800	538023374	1852	1852	1852	1852	0
86	20240604	172700	538023374	1852	1852	1852	1852	0
87	20240604	172600	538023374	1852	1852	1852	1852	0
88	20240604	172500	538023374	1852	1852	1852	1852	0
89	20240604	172400	538023374	1852	1852	1852	1852	0
90	20240604	172300	538023374	1852	1852	1852	1852	0
91	20240604	172200	538023374	1852	1852	1852	1852	0
92	20240604	172100	538023374	1852	1852	1852	1852	20349
93	20240604	172000	538023374	1852	1852	1852	1852	0
94	20240604	171900	538023374	1852	1852	1852	1852	0
95	20240604	171800	538023374	1852	1852	1852	1852	0
96	20240604	171700	538023374	1852	1852	1852	1852	0
97	20240604	171600	538023374	1852	1852	1852	1852	0
98	20240604	171500	538023374	1852	1852	1852	1852	0
99	20240604	171400	538023374	1852	1852	1852	1852	0
100	20240604	171300	538023374	1852	1852	1852	1852	0
101	20240604	171200	538023374	1852	1852	1852	1852	0
102	20240604	171100	538023374	1852	1852	1852	1852	0
103	20240604	171000	538023374	1852	1852	1852	1852	0
104	20240604	170900	538023374	1852	1852	1852	1852	0
105	20240604	170800	538023374	1852	1852	1852	1852	0
106	20240604	170700	538023374	1852	1852	1852	1852	0
107	20240604	170600	538023374	1852	1852	1852	1852	0
108	20240604	170500	538023374	1852	1852	1852	1852	0
109	20240604	170400	538023374	1852	1852	1852	1852	0
110	20240604	170300	538023374	1852	1852	1852	1852	0
111	20240604	170200	538023374	1852	1852	1852	1852	0
112	20240604	170100	538023374	1852	1852	1852	1852	0
113	20240604	170000	538023374	1852	1852	1852	1852	0
114	20240604	165900	538023374	1852	1852	1852	1852	0
115	20240604	165800	538023374	1852	1852	1852	1852	0
116	20240604	165700	538023374	1852	1852	1852	1852	0
117	20240604	165600	538023374	1852	1852	1852	1852	0
118	20240604	165500	538023374	1852	1852	1852	1852	0
119	20240604	165400	538023374	1852	1852	1852	1852	0
120	20240604	165300	538023374	1852	1852	1852	1852	0
121	20240604	165200	538023374	1852	1852	1852	1852	0
122	20240604	165100	538023374	1852	1852	1852	1852	20349
123	20240604	165000	538023374	1852	1852	1852	1852	0
124	20240604	164900	538023374	1852	1852	1852	1852	0
125	20240604	164800	538023374	1852	1852	1852	1852	0
126	20240604	164700	538023374	1852	1852	1852	1852	0
127	20240604	164600	538023374	1852	1852	1852	1852	0
128	20240604	164500	538023374	1852	1852	1852	1852	0
129	20240604	164400	538023374	1852	1852	1852	1852	0
130	20240604	164300	538023374	1852	1852	1852	1852	0
131	20240604	164200	538023374	1852	1852	1852	1852	0
132	20240604	164100	538023374	1852	1852	1852	1852	0
133	20240604	164000	538023374	1852	1852	1852	1852	0
134	20240604	163900	538023374	1852	1852	1852	1852	0
135	20240604	163800	538023374	1852	1852	1852	1852	0
136	20240604	163700	538023374	1852	1852	1852	1852	0
137	20240604	163600	538023374	1852	1852	1852	1852	0
138	20240604	163500	538023374	1852	1852	1852	1852	0
139	20240604	163400	538023374	1852	1852	1852	1852	0
140	20240604	163300	538023374	1852	1852	1852	1852	0
141	20240604	163200	538023374	1852	1852	1852	1852	0
142	20240604	163100	538023374	1852	1852	1852	1852	0
143	20240604	163000	538023374	1852	1852	1852	1852	0
144	20240604	162900	538023374	1852	1852	1852	1852	0
145	20240604	162800	538023374	1852	1852	1852	1852	0
146	20240604	162700	538023374	1852	1852	1852	1852	0
147	20240604	162600	538023374	1852	1852	1852	1852	0
148	20240604	162500	538023374	1852	1852	1852	1852	0
149	20240604	162400	538023374	1852	1852	1852	1852	0
150	20240604	162300	538023374	1852	1852	1852	1852	0
151	20240604	162200	538023374	1852	1852	1852	1852	0
152	20240604	162100	538023374	1852	1852	1852	1852	20349
153	20240604	162000	538023374	1852	1852	1852	1852	0
154	20240604	161900	538023374	1852	1852	1852	1852	0
155	20240604	161800	538023374	1852	1852	1852	1852	0
156	20240604	161700	538023374	1852	1852	1852	1852	0
157	20240604	161600	538023374	1852	1852	1852	1852	0
158	20240604	161500	538023374	1852	1852	1852	1852	0
159	20240604	161400	538023374	1852	1852	1852	1852	0
160	20240604	161300	538023374	1852	1852	1852	1852	0
161	20240604	161200	538023374	1852	1852	1852	1852	0
162	20240604	161100	538023374	1852	1852	1852	1852	0
163	20240604	161000	538023374	1852	1852	1852	1852	0
164	20240604	160900	538023374	1852	1852	1852	1852	0
165	20240604	160800	538023374	1852	1852	1852	1852	0
166	20240604	160700	538023374	1852	1852	1852	1852	0
167	20240604	160600	538023374	1852	1852	1852	1852	0
168	20240604	160500	538023374	1852	1852	1852	1852	0
169	20240604	160400	538023374	1852	1852	1852	1852	0
170	20240604	160300	538023374	1852	1852	1852	1852	0
171	20240604	160200	538023374	1852	1852	1852	1852	0
172	20240604	160100	538023374	1852	1852	1852	1852	0
173	20240604	160000	538023374	1852	1852	1852	1852	0
174	20240604	155900	538023374	1852	1852	1852	1852	0
175	20240604	155800	538023374	1852	1852	1852	1852	0
176	20240604	155700	538023374	1852	1852	1852	1852	0
177	20240604	155600	538023374	1852	1852	1852	1852	0
178	20240604	155500	538023374	1852	1852	1852	1852	0
179	20240604	155400	538023374	1852	1852	1852	1852	0
180	20240604	155300	538023374	1852	1852	1852	1852	0
181	20240604	155200	538023374	1852	1852	1852	1852	0
182	20240604	155100	538023374	1852	1852	1852	1852	20349
183	20240604	155000	538023374	1852	1852	1852	1852	0
184	20240604	154900	538023374	1852	1852	1852	1852	0
185	20240604	154800	538023374	1852	1852	1852	1852	0
186	20240604	154700	538023374	1852	1852	1852	1852	0
187	20240604	154600	538023374	1852	1852	1852	1852	0
188	20240604	154500	538023374	1852	1852	1852	1852	0
189	20240604	154400	538023374	1852	1852	1852	1852	0
190	20240604	154300	538023374	1852	1852	1852	1852	0
191	20240604	154200	538023374	1852	1852	1852	1852	0
192	20240604	154100	538023374	1852	1852	1852	1852	0
193	20240604	154000	538023374	1852	1852	1852	1852	0
194	20240604	153900	538023374	1852	1852	1852	1852	0
195	20240604	153800	538023374	1852	1852	1852	1852	0
196	20240604	153700	538023374	1852	1852	1852	1852	0
197	20240604	153600	538023374	1852	1852	1852	1852	0
198	20240604	153500	538023374	1852	1852	1852	1852	0
199	20240604	153400	538023374	1852	1852	1852	1852	0
200	20240604	153300	538023374	1852	1852	1852	1852	0
201	20240604	153200	538023374	1852	1852	1852	1852	0
202	20240604	153100	538023374	1852	1852	1852	1852	0
203	20240604	153000	538023374	1852	1852	1852	1852	20349
204	20240604	152900	500337026	1854	1854	1854	1854	0
205	20240604	152800	500337026	1854	1854	1854	1854	0
206	20240604	152700	500337026	1854	1854	1854	1854	0
207	20240604	152600	500337026	1854	1854	1854	1854	0
208	20240604	152500	500337026	1854	1854	1854	1854	0
209	20240604	152400	500337026	1854	1854	1854	1854	0
210	20240604	152300	500337026	1854	1854	1854	1854	0
211	20240604	152200	500337026	1854	1854	1854	1854	0
212	20240604	152100	500337026	1854	1854	1854	1854	0
213	20240604	152000	500337026	1854	1854	1854	1854	0
214	20240604	151900	500337026	1854	1853	1854	1853	413
215	20240604	151800	499571465	1853	1853	1853	1853	4
216	20240604	151700	499564053	1853	1853	1853	1853	77
217	20240604	151600	499421372	1853	1854	1854	1853	1448
218	20240604	151500	496736788	1854	1854	1854	1854	983
219	20240604	151400	494914306	1854	1854	1854	1854	1251
220	20240604	151300	492594952	1855	1854	1855	1854	156
221	20240604	151200	492305727	1854	1854	1854	1854	31
222	20240604	151100	492248253	1854	1854	1855	1854	35
223	20240604	151000	492183362	1854	1854	1854	1854	397
224	20240604	150900	491447324	1854	1854	1855	1854	266
225	20240604	150800	490954050	1854	1854	1854	1854	329
226	20240604	150700	490344084	1855	1854	1855	1854	66
227	20240604	150600	490221698	1854	1854	1855	1854	1665
228	20240604	150500	487134787	1854	1854	1854	1854	5430
229	20240604	150400	477067567	1854	1854	1854	1854	552
230	20240604	150300	476044159	1855	1855	1855	1854	34
231	20240604	150200	475981119	1854	1854	1855	1854	641
232	20240604	150100	474792703	1854	1855	1855	1854	1076
233	20240604	150000	472797749	1854	1854	1855	1854	100
234	20240604	145900	472612333	1854	1854	1854	1854	28
235	20240604	145800	472560421	1854	1854	1855	1854	68
236	20240604	145700	472434329	1854	1854	1854	1854	158
237	20240604	145600	472141397	1854	1854	1854	1854	129
238	20240604	145500	471902231	1854	1855	1855	1854	567
239	20240604	145400	470850513	1855	1854	1855	1854	125
240	20240604	145300	470618652	1854	1854	1854	1854	119
241	20240604	145200	470398026	1854	1854	1855	1854	14
242	20240604	145100	470372069	1854	1854	1854	1854	6
243	20240604	145000	470360945	1854	1854	1854	1854	7
244	20240604	144900	470347967	1854	1854	1854	1854	8
245	20240604	144800	470333135	1854	1855	1855	1854	130
246	20240604	144700	470092114	1855	1855	1855	1854	101
247	20240604	144600	469904760	1855	1855	1855	1855	52
248	20240604	144500	469808300	1854	1855	1855	1854	157
249	20240604	144400	469517115	1855	1855	1855	1855	450
250	20240604	144300	468682365	1855	1855	1855	1855	101
251	20240604	144200	468495010	1855	1855	1855	1855	1
252	20240604	144100	468493155	1857	1857	1857	1855	31
253	20240604	144000	468435594	1855	1855	1855	1855	47
254	20240604	143900	468348409	1855	1857	1857	1855	5
255	20240604	143800	468339126	1857	1855	1857	1855	410
256	20240604	143700	467577976	1854	1855	1855	1854	1656
257	20240604	143600	464506500	1855	1855	1855	1855	63
258	20240604	143500	464389635	1854	1855	1855	1854	671
259	20240604	143400	463145501	1854	1855	1855	1854	1706
260	20240604	143300	459982576	1855	1855	1855	1854	2002
261	20240604	143200	456270155	1855	1855	1855	1855	128
262	20240604	143100	456032715	1855	1855	1855	1855	0
263	20240604	143000	456032715	1855	1855	1855	1855	700
264	20240604	142900	454734215	1855	1855	1855	1855	0
265	20240604	142800	454734215	1855	1855	1855	1855	1
266	20240604	142700	454732360	1855	1857	1857	1855	440
267	20240604	142600	453916087	1857	1857	1857	1857	3
268	20240604	142500	453910516	1858	1857	1858	1857	514
269	20240604	142400	452956013	1856	1856	1856	1856	1
270	20240604	142300	452954157	1857	1857	1857	1857	1
271	20240604	142200	452952300	1855	1856	1856	1855	8463
272	20240604	142100	437245333	1856	1856	1856	1856	1
273	20240604	142000	437243477	1857	1857	1857	1857	51
274	20240604	141900	437148770	1857	1856	1857	1856	88
275	20240604	141800	436985355	1856	1857	1857	1856	203
276	20240604	141700	436608387	1856	1856	1856	1856	269
277	20240604	141600	436109123	1856	1856	1856	1856	700
278	20240604	141500	434809923	1856	1856	1857	1856	674
279	20240604	141400	433558948	1856	1856	1856	1856	0
280	20240604	141300	433558948	1856	1856	1856	1856	628
281	20240604	141200	432393380	1856	1856	1856	1856	10
282	20240604	141100	432374820	1857	1856	1857	1856	203
283	20240604	141000	431997852	1857	1857	1857	1857	1125
284	20240604	140900	429908727	1857	1857	1857	1857	2
285	20240604	140800	429905013	1858	1858	1858	1858	11
286	20240604	140700	429884575	1857	1857	1857	1857	1124
287	20240604	140600	427797307	1857	1857	1857	1857	977
288	20240604	140500	425983018	1858	1858	1858	1858	8
289	20240604	140400	425968154	1857	1857	1857	1857	3
290	20240604	140300	425962583	1858	1858	1858	1858	0
291	20240604	140200	425962583	1858	1858	1858	1857	1077
292	20240604	140100	423961518	1857	1857	1857	1857	326
293	20240604	140000	423356136	1857	1856	1857	1856	44
294	20240604	135900	423274461	1857	1858	1858	1857	102
295	20240604	135800	423085046	1856	1856	1856	1856	10
296	20240604	135700	423066486	1858	1858	1858	1858	0
297	20240604	135600	423066486	1858	1858	1858	1856	15
298	20240604	135500	423038630	1857	1857	1857	1857	353
299	20240604	135400	422383109	1857	1857	1857	1856	3
300	20240604	135300	422377539	1856	1856	1856	1856	101
301	20240604	135200	422190083	1856	1857	1857	1856	243
302	20240604	135100	421738834	1858	1857	1858	1857	3
303	20240604	135000	421733261	1857	1859	1859	1857	197
304	20240604	134900	421367420	1859	1856	1859	1856	50
305	20240604	134800	421274479	1859	1859	1859	1859	0
306	20240604	134700	421274479	1859	1856	1859	1856	36
307	20240604	134600	421207576	1859	1859	1859	1859	7
308	20240604	134500	421194563	1859	1858	1859	1855	12
309	20240604	134400	421172284	1859	1859	1859	1859	30
310	20240604	134300	421116514	1859	1855	1859	1855	2
311	20240604	134200	421112800	1859	1859	1859	1859	101
312	20240604	134100	420925041	1855	1859	1859	1855	79
313	20240604	134000	420778392	1859	1859	1859	1859	54
314	20240604	133900	420678006	1855	1859	1859	1855	4011
315	20240604	133800	413225566	1859	1855	1859	1855	492
316	20240604	133700	412312702	1855	1859	1859	1855	19
317	20240604	133600	412277389	1855	1855	1855	1855	1
318	20240604	133500	412275534	1859	1859	1859	1859	321
319	20240604	133400	411678795	1859	1855	1859	1855	433
320	20240604	133300	410875245	1856	1856	1856	1856	96
321	20240604	133200	410697069	1855	1855	1855	1855	1
322	20240604	133100	410695214	1856	1856	1856	1856	0
323	20240604	133000	410695214	1856	1856	1856	1855	509
324	20240604	132900	409750513	1856	1856	1856	1856	28
325	20240604	132800	409698545	1855	1855	1855	1855	1
326	20240604	132700	409696690	1856	1856	1856	1856	121
327	20240604	132600	409472114	1856	1856	1856	1855	316
328	20240604	132500	408885622	1856	1856	1857	1856	864
329	20240604	132400	407282037	1856	1856	1856	1856	2
330	20240604	132300	407278325	1859	1856	1859	1856	9
331	20240604	132200	407261597	1856	1856	1856	1856	2
332	20240604	132100	407257885	1856	1857	1857	1856	56
333	20240604	132000	407153948	1856	1856	1856	1856	0
334	20240604	131900	407153948	1856	1856	1856	1856	203
335	20240604	131800	406777180	1856	1856	1856	1856	2
336	20240604	131700	406773468	1856	1859	1859	1856	2
337	20240604	131600	406769753	1859	1859	1859	1859	1
338	20240604	131500	406767894	1856	1859	1859	1856	278
339	20240604	131400	406251099	1859	1859	1859	1859	146
340	20240604	131300	405979685	1855	1859	1859	1855	501
341	20240604	131200	405048330	1859	1857	1859	1857	10106
342	20240604	131100	386279906	1855	1856	1857	1855	351
343	20240604	131000	385628249	1856	1855	1856	1855	272
344	20240604	130900	385123418	1856	1856	1856	1855	55
345	20240604	130800	385021356	1856	1856	1856	1855	15
346	20240604	130700	384993517	1855	1855	1855	1855	2
347	20240604	130600	384989807	1855	1855	1855	1855	1
348	20240604	130500	384987952	1856	1856	1856	1856	10
349	20240604	130400	384969392	1855	1855	1855	1855	425
350	20240604	130300	384181017	1856	1856	1856	1856	0
351	20240604	130200	384181017	1856	1855	1856	1855	13
352	20240604	130100	384156891	1854	1854	1854	1854	3526
353	20240604	130000	377619687	1854	1854	1855	1854	147
354	20240604	125900	377347005	1855	1855	1855	1855	180
355	20240604	125800	377013105	1854	1854	1854	1854	2
356	20240604	125700	377009397	1854	1854	1854	1854	1
357	20240604	125600	377007543	1854	1855	1855	1854	198
358	20240604	125500	376640266	1855	1855	1855	1855	2
359	20240604	125400	376636556	1856	1856	1856	1855	196
360	20240604	125300	376272961	1856	1854	1856	1854	712
361	20240604	125200	374952103	1854	1854	1854	1854	0
362	20240604	125100	374952103	1854	1854	1854	1854	19
363	20240604	125000	374916877	1855	1855	1855	1855	1
364	20240604	124900	374915022	1854	1854	1854	1854	33
365	20240604	124800	374853840	1855	1855	1855	1855	202
366	20240604	124700	374479130	1854	1854	1854	1854	1
367	20240604	124600	374477276	1854	1854	1854	1854	0
368	20240604	124500	374477276	1854	1855	1855	1854	14
369	20240604	124400	374451309	1855	1855	1855	1855	5
370	20240604	124300	374442034	1854	1855	1855	1854	64
371	20240604	124200	374323366	1855	1854	1855	1854	2583
372	20240604	124100	369534482	1853	1853	1853	1853	129
373	20240604	124000	369295445	1854	1853	1854	1853	8
374	20240604	123900	369280614	1853	1853	1853	1853	50
375	20240604	123800	369187964	1853	1853	1854	1853	5
376	20240604	123700	369178697	1854	1853	1854	1853	12
377	20240604	123600	369156454	1854	1853	1854	1853	33
378	20240604	123500	369095293	1853	1854	1854	1853	104
379	20240604	123400	368902580	1853	1853	1853	1853	4
380	20240604	123300	368895168	1854	1854	1854	1853	87
381	20240604	123200	368733915	1854	1854	1854	1853	304
382	20240604	123100	368170300	1854	1853	1854	1853	106
383	20240604	123000	367973782	1853	1854	1854	1853	4
384	20240604	122900	367966369	1853	1853	1853	1853	551
385	20240604	122800	366945366	1854	1854	1854	1854	0
386	20240604	122700	366945366	1854	1854	1854	1853	184
387	20240604	122600	366604358	1853	1854	1854	1853	53
388	20240604	122500	366506098	1854	1853	1854	1853	2762
389	20240604	122400	361385360	1854	1854	1854	1853	1032
390	20240604	122300	359472982	1854	1854	1854	1853	154
391	20240604	122200	359187469	1854	1854	1854	1854	251
392	20240604	122100	358722115	1854	1853	1854	1853	51
393	20240604	122000	358627562	1853	1853	1853	1853	30
394	20240604	121900	358571972	1853	1853	1853	1853	3
395	20240604	121800	358566413	1854	1853	1854	1853	405
396	20240604	121700	357815943	1852	1853	1853	1852	1017
397	20240604	121600	355931501	1852	1852	1852	1852	1
398	20240604	121500	355929649	1852	1852	1852	1852	12
399	20240604	121400	355907425	1852	1853	1854	1852	6756
400	20240604	121300	343393507	1853	1854	1854	1853	171
401	20240604	121200	343076623	1853	1853	1853	1853	1
402	20240604	121100	343074770	1853	1854	1854	1853	3040
403	20240604	121000	337438612	1854	1854	1854	1854	156
404	20240604	120900	337149388	1855	1856	1856	1855	4123
405	20240604	120800	329501186	1855	1855	1855	1855	130
406	20240604	120700	329260036	1855	1856	1856	1855	1821
407	20240604	120600	325882080	1855	1856	1856	1855	16
408	20240604	120500	325852385	1856	1856	1856	1856	261
409	20240604	120400	325367969	1856	1857	1857	1856	6
410	20240604	120300	325356830	1857	1857	1857	1857	58
411	20240604	120200	325249124	1856	1857	1857	1856	101
412	20240604	120100	325061568	1855	1855	1855	1855	1
413	20240604	120000	325059713	1855	1855	1855	1855	2
414	20240604	115900	325056003	1855	1855	1855	1855	1
415	20240604	115800	325054148	1855	1855	1855	1855	0
416	20240604	115700	325054148	1855	1854	1855	1854	489
417	20240604	115600	324147055	1855	1855	1855	1855	507
418	20240604	115500	323206570	1854	1854	1854	1854	1
419	20240604	115400	323204716	1855	1855	1855	1855	50
420	20240604	115300	323111966	1855	1854	1855	1854	206
421	20240604	115200	322729999	1854	1854	1854	1854	0
422	20240604	115100	322729999	1854	1854	1854	1854	1
423	20240604	115000	322728145	1854	1854	1854	1854	0
424	20240604	114900	322728145	1854	1854	1854	1854	1003
425	20240604	114800	320868583	1854	1854	1854	1854	1
426	20240604	114700	320866729	1854	1855	1855	1854	1153
427	20240604	114600	318729041	1855	1854	1855	1854	31
428	20240604	114500	318671565	1854	1854	1854	1854	882
429	20240604	114400	317036337	1854	1855	1855	1854	15
430	20240604	114300	317008513	1855	1855	1855	1854	827
431	20240604	114200	315475228	1854	1854	1855	1854	4
432	20240604	114100	315467811	1855	1854	1855	1854	318
433	20240604	114000	314878235	1854	1855	1855	1854	2
434	20240604	113900	314874526	1854	1854	1854	1854	0
435	20240604	113800	314874526	1854	1854	1854	1854	3
436	20240604	113700	314868964	1854	1854	1854	1854	374
437	20240604	113600	314175568	1854	1854	1855	1854	2498
438	20240604	113500	309543906	1854	1854	1854	1854	0
439	20240604	113400	309543906	1854	1854	1854	1854	3
440	20240604	113300	309538344	1854	1854	1854	1854	1
441	20240604	113200	309536490	1854	1854	1854	1854	0
442	20240604	113100	309536490	1854	1855	1855	1854	202
443	20240604	113000	309161782	1855	1854	1855	1854	51
444	20240604	112900	309067179	1855	1854	1855	1854	51
445	20240604	112800	308972575	1855	1855	1855	1855	5
446	20240604	112700	308963300	1855	1855	1855	1855	372
447	20240604	112600	308273240	1856	1856	1856	1856	5
448	20240604	112500	308263960	1856	1856	1856	1856	1
449	20240604	112400	308262104	1858	1858	1858	1858	13
450	20240604	112300	308237950	1854	1854	1858	1854	4
451	20240604	112200	308230530	1855	1855	1855	1855	1
452	20240604	112100	308228675	1854	1855	1855	1854	42
453	20240604	112000	308150768	1854	1854	1855	1854	159
454	20240604	111900	307855951	1855	1855	1855	1855	447
455	20240604	111800	307026766	1855	1855	1855	1855	647
456	20240604	111700	305826581	1858	1858	1858	1858	3
457	20240604	111600	305821007	1858	1855	1858	1853	204
458	20240604	111500	305441983	1853	1853	1853	1853	2
459	20240604	111400	305438277	1853	1853	1853	1853	1
460	20240604	111300	305436424	1858	1858	1858	1858	0
461	20240604	111200	305436424	1858	1854	1858	1853	545
462	20240604	111100	304426159	1854	1854	1854	1854	0
463	20240604	111000	304426159	1854	1854	1854	1854	1
464	20240604	110900	304424305	1854	1854	1854	1854	1
465	20240604	110800	304422451	1854	1853	1854	1853	3
466	20240604	110700	304416891	1853	1853	1853	1853	181
467	20240604	110600	304081498	1853	1858	1858	1853	2
468	20240604	110500	304077787	1858	1853	1858	1853	513
469	20240604	110400	303127138	1853	1853	1853	1853	2
470	20240604	110300	303123432	1853	1858	1858	1853	11
471	20240604	110200	303102999	1853	1853	1853	1853	0
472	20240604	110100	303102999	1853	1858	1858	1853	2
473	20240604	110000	303099288	1853	1853	1853	1853	2
474	20240604	105900	303095582	1858	1857	1858	1853	2004
475	20240604	105800	299374155	1857	1857	1857	1857	5
476	20240604	105700	299364870	1858	1853	1858	1853	55
477	20240604	105600	299262695	1853	1853	1853	1853	0
478	20240604	105500	299262695	1853	1858	1858	1853	20
479	20240604	105400	299225540	1853	1853	1853	1853	95
480	20240604	105300	299049505	1851	1851	1853	1851	312
481	20240604	105200	298471377	1853	1850	1853	1850	5
482	20240604	105100	298462115	1850	1851	1851	1850	13161
483	20240604	105000	274106978	1851	1851	1853	1851	1013
484	20240604	104900	272230895	1851	1852	1853	1851	1003
485	20240604	104800	270373494	1853	1852	1853	1851	55
486	20240604	104700	270271625	1852	1851	1852	1851	4240
487	20240604	104600	262419335	1852	1851	1852	1851	13
488	20240604	104500	262395262	1852	1851	1852	1851	1065
489	20240604	104400	260423937	1852	1851	1852	1851	2015
490	20240604	104300	256692285	1852	1853	1853	1852	3116
491	20240604	104200	250921403	1852	1852	1852	1852	3
492	20240604	104100	250915847	1852	1852	1852	1852	1700
493	20240604	104000	247767447	1852	1853	1853	1852	471
494	20240604	103900	246895127	1853	1853	1853	1853	51
495	20240604	103800	246800624	1852	1853	1853	1852	7
496	20240604	103700	246787656	1853	1853	1853	1852	7130
497	20240604	103600	233580770	1853	1853	1853	1853	359
498	20240604	103500	232915543	1852	1853	1853	1852	154
499	20240604	103400	232630305	1852	1852	1852	1852	582
500	20240604	103300	231552441	1853	1853	1853	1852	2122
501	20240604	103200	227622376	1852	1853	1853	1852	593
502	20240604	103100	226523549	1853	1853	1853	1853	1023
503	20240604	103000	224627930	1853	1853	1853	1853	414
504	20240604	102900	223860788	1853	1853	1858	1853	108
505	20240604	102800	223660629	1858	1852	1858	1852	2
506	20240604	102700	223656919	1852	1857	1858	1851	1004
507	20240604	102600	221792507	1857	1852	1857	1852	3736
508	20240604	102500	214873320	1851	1852	1852	1851	187
509	20240604	102400	214526997	1852	1851	1852	1851	3415
510	20240604	102300	208205831	1851	1851	1852	1851	15
511	20240604	102200	208178060	1851	1852	1852	1851	2899
512	20240604	102100	202809643	1852	1853	1853	1852	1311
513	20240604	102000	200381566	1852	1856	1856	1852	8410
514	20240604	101900	184794043	1856	1856	1856	1856	2
515	20240604	101800	184790331	1857	1857	1857	1854	353
516	20240604	101700	184135863	1857	1857	1857	1857	115
517	20240604	101600	183922308	1854	1854	1854	1853	386
518	20240604	101500	183206667	1853	1853	1853	1853	50
519	20240604	101400	183114017	1853	1854	1854	1853	7
520	20240604	101300	183101041	1854	1855	1855	1854	1109
521	20240604	101200	181044538	1855	1855	1855	1855	4
522	20240604	101100	181037118	1857	1856	1857	1855	116
523	20240604	101000	180821867	1856	1858	1858	1856	54
524	20240604	100900	180721569	1856	1856	1856	1856	1
525	20240604	100800	180719713	1855	1859	1859	1855	4
526	20240604	100700	180712285	1859	1855	1859	1855	51
527	20240604	100600	180617480	1859	1859	1859	1859	5
528	20240604	100500	180608185	1859	1859	1859	1854	274
529	20240604	100400	180098824	1854	1859	1859	1854	103
530	20240604	100300	179907357	1859	1854	1859	1853	1582
531	20240604	100200	176975571	1854	1855	1855	1854	9
532	20240604	100100	176958882	1855	1855	1855	1854	1732
533	20240604	100000	173747751	1855	1858	1858	1855	722
534	20240604	095900	172408018	1858	1859	1859	1858	6
535	20240604	095800	172396865	1859	1858	1859	1858	1040
536	20240604	095700	170464523	1856	1855	1856	1855	386
537	20240604	095600	169748109	1856	1855	1856	1855	2
538	20240604	095500	169744398	1855	1855	1855	1855	413
539	20240604	095400	168978283	1855	1855	1856	1855	36
540	20240604	095300	168911502	1855	1856	1856	1855	4
541	20240604	095200	168904080	1856	1856	1856	1855	48
542	20240604	095100	168814993	1856	1856	1856	1856	6
543	20240604	095000	168803857	1856	1855	1856	1855	266
544	20240604	094900	168310291	1855	1855	1856	1855	45
545	20240604	094800	168226785	1855	1856	1856	1855	21
546	20240604	094700	168187810	1857	1857	1857	1857	7
547	20240604	094600	168174811	1855	1855	1857	1855	83
548	20240604	094500	168020842	1855	1855	1855	1855	67
549	20240604	094400	167896557	1854	1857	1857	1853	23
550	20240604	094300	167853853	1853	1857	1857	1853	22
551	20240604	094200	167813003	1853	1853	1853	1852	7117
552	20240604	094100	154625244	1853	1853	1853	1853	1
553	20240604	094000	154623391	1853	1858	1858	1853	377
554	20240604	093900	153924793	1858	1854	1858	1854	10130
555	20240604	093800	135143713	1853	1858	1858	1853	3005
556	20240604	093700	129574236	1858	1855	1858	1855	8
557	20240604	093600	129559375	1858	1858	1858	1854	185
558	20240604	093500	129216365	1854	1854	1854	1854	45
559	20240604	093400	129132935	1858	1853	1858	1853	203
560	20240604	093300	128756761	1853	1858	1858	1853	4344
561	20240604	093200	120705703	1858	1855	1858	1853	1001
562	20240604	093100	118850342	1858	1858	1858	1852	17935
563	20240604	093000	85585456	1858	1858	1858	1858	722
564	20240604	092900	84243980	1857	1859	1859	1857	2075
565	20240604	092800	80388502	1860	1860	1861	1859	4911
566	20240604	092700	71255408	1861	1861	1861	1860	43
567	20240604	092600	71175387	1861	1863	1864	1861	4023
568	20240604	092500	63684072	1863	1863	1864	1863	622
569	20240604	092400	62525276	1864	1864	1864	1864	102
570	20240604	092300	62335148	1863	1863	1867	1863	823
571	20240604	092200	60801895	1863	1867	1867	1861	717
572	20240604	092100	59466124	1863	1863	1863	1863	410
573	20240604	092000	58702294	1863	1861	1863	1861	146
574	20240604	091900	58430308	1861	1861	1861	1861	817
575	20240604	091800	56909871	1861	1863	1863	1861	22
576	20240604	091700	56868889	1863	1863	1863	1863	6
577	20240604	091600	56857711	1863	1861	1863	1861	205
578	20240604	091500	56476204	1861	1861	1861	1861	1736
579	20240604	091400	53245508	1860	1862	1862	1860	7558
580	20240604	091300	39183575	1861	1862	1862	1861	2453
581	20240604	091200	34616091	1862	1862	1862	1862	2
582	20240604	091100	34612367	1863	1863	1863	1861	85
583	20240604	091000	34454016	1861	1862	1862	1861	2030
584	20240604	090900	30675501	1862	1864	1864	1862	257
585	20240604	090800	30196708	1868	1868	1868	1863	23
586	20240604	090700	30153759	1869	1863	1869	1863	1937
587	20240604	090600	26545062	1863	1863	1863	1863	0
588	20240604	090500	26545062	1863	1863	1863	1861	1412
589	20240604	090400	23914924	1870	1865	1870	1863	1071
590	20240604	090300	21913525	1869	1870	1870	1865	43
591	20240604	090200	21833143	1870	1870	1870	1865	5649
592	20240604	090100	11294513	1865	1871	1871	1858	604
593	20240604	090000	10170129	1871	1851	1873	1851	5487