KissMeData/012200/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185800	257217042	1781	1781	1781	1781	7561
3	20240604	185700	257217042	1781	1781	1781	1781	0
4	20240604	185600	257217042	1781	1781	1781	1781	0
5	20240604	185500	257217042	1781	1781	1781	1781	0
6	20240604	185400	257217042	1781	1781	1781	1781	0
7	20240604	185300	257217042	1781	1781	1781	1781	0
8	20240604	185200	257217042	1781	1781	1781	1781	0
9	20240604	185100	257217042	1781	1781	1781	1781	0
10	20240604	185000	257217042	1781	1781	1781	1781	0
11	20240604	184900	257217042	1781	1781	1781	1781	0
12	20240604	184800	257217042	1781	1781	1781	1781	0
13	20240604	184700	257217042	1781	1781	1781	1781	0
14	20240604	184600	257217042	1781	1781	1781	1781	0
15	20240604	184500	257217042	1781	1781	1781	1781	0
16	20240604	184400	257217042	1781	1781	1781	1781	0
17	20240604	184300	257217042	1781	1781	1781	1781	0
18	20240604	184200	257217042	1781	1781	1781	1781	0
19	20240604	184100	257217042	1781	1781	1781	1781	0
20	20240604	184000	257217042	1781	1781	1781	1781	0
21	20240604	183900	257217042	1781	1781	1781	1781	0
22	20240604	183800	257217042	1781	1781	1781	1781	0
23	20240604	183700	257217042	1781	1781	1781	1781	0
24	20240604	183600	257217042	1781	1781	1781	1781	0
25	20240604	183500	257217042	1781	1781	1781	1781	0
26	20240604	183400	257217042	1781	1781	1781	1781	0
27	20240604	183300	257217042	1781	1781	1781	1781	0
28	20240604	183200	257217042	1781	1781	1781	1781	0
29	20240604	183100	257217042	1781	1781	1781	1781	0
30	20240604	183000	257217042	1781	1781	1781	1781	0
31	20240604	182900	257217042	1781	1781	1781	1781	0
32	20240604	182800	257217042	1781	1781	1781	1781	7561
33	20240604	182700	257217042	1781	1781	1781	1781	0
34	20240604	182600	257217042	1781	1781	1781	1781	0
35	20240604	182500	257217042	1781	1781	1781	1781	0
36	20240604	182400	257217042	1781	1781	1781	1781	0
37	20240604	182300	257217042	1781	1781	1781	1781	0
38	20240604	182200	257217042	1781	1781	1781	1781	0
39	20240604	182100	257217042	1781	1781	1781	1781	0
40	20240604	182000	257217042	1781	1781	1781	1781	0
41	20240604	181900	257217042	1781	1781	1781	1781	0
42	20240604	181800	257217042	1781	1781	1781	1781	0
43	20240604	181700	257217042	1781	1781	1781	1781	0
44	20240604	181600	257217042	1781	1781	1781	1781	0
45	20240604	181500	257217042	1781	1781	1781	1781	0
46	20240604	181400	257217042	1781	1781	1781	1781	0
47	20240604	181300	257217042	1781	1781	1781	1781	0
48	20240604	181200	257217042	1781	1781	1781	1781	0
49	20240604	181100	257217042	1781	1781	1781	1781	0
50	20240604	181000	257217042	1781	1781	1781	1781	0
51	20240604	180900	257217042	1781	1781	1781	1781	0
52	20240604	180800	257217042	1781	1781	1781	1781	0
53	20240604	180700	257217042	1781	1781	1781	1781	0
54	20240604	180600	257217042	1781	1781	1781	1781	0
55	20240604	180500	257217042	1781	1781	1781	1781	0
56	20240604	180400	257217042	1781	1781	1781	1781	0
57	20240604	180300	257217042	1781	1781	1781	1781	0
58	20240604	180200	257217042	1781	1781	1781	1781	0
59	20240604	180100	257217042	1781	1781	1781	1781	0
60	20240604	180000	257217042	1781	1781	1781	1781	0
61	20240604	175900	257217042	1781	1781	1781	1781	0
62	20240604	175800	257217042	1781	1781	1781	1781	7561
63	20240604	175700	257217042	1781	1781	1781	1781	0
64	20240604	175600	257217042	1781	1781	1781	1781	0
65	20240604	175500	257217042	1781	1781	1781	1781	0
66	20240604	175400	257217042	1781	1781	1781	1781	0
67	20240604	175300	257217042	1781	1781	1781	1781	0
68	20240604	175200	257217042	1781	1781	1781	1781	0
69	20240604	175100	257217042	1781	1781	1781	1781	0
70	20240604	175000	257217042	1781	1781	1781	1781	0
71	20240604	174900	257217042	1781	1781	1781	1781	0
72	20240604	174800	257217042	1781	1781	1781	1781	0
73	20240604	174700	257217042	1781	1781	1781	1781	0
74	20240604	174600	257217042	1781	1781	1781	1781	0
75	20240604	174500	257217042	1781	1781	1781	1781	0
76	20240604	174400	257217042	1781	1781	1781	1781	0
77	20240604	174300	257217042	1781	1781	1781	1781	0
78	20240604	174200	257217042	1781	1781	1781	1781	0
79	20240604	174100	257217042	1781	1781	1781	1781	0
80	20240604	174000	257217042	1781	1781	1781	1781	0
81	20240604	173900	257217042	1781	1781	1781	1781	0
82	20240604	173800	257217042	1781	1781	1781	1781	0
83	20240604	173700	257217042	1781	1781	1781	1781	0
84	20240604	173600	257217042	1781	1781	1781	1781	0
85	20240604	173500	257217042	1781	1781	1781	1781	0
86	20240604	173400	257217042	1781	1781	1781	1781	0
87	20240604	173300	257217042	1781	1781	1781	1781	0
88	20240604	173200	257217042	1781	1781	1781	1781	0
89	20240604	173100	257217042	1781	1781	1781	1781	0
90	20240604	173000	257217042	1781	1781	1781	1781	0
91	20240604	172900	257217042	1781	1781	1781	1781	0
92	20240604	172800	257217042	1781	1781	1781	1781	7561
93	20240604	172700	257217042	1781	1781	1781	1781	0
94	20240604	172600	257217042	1781	1781	1781	1781	0
95	20240604	172500	257217042	1781	1781	1781	1781	0
96	20240604	172400	257217042	1781	1781	1781	1781	0
97	20240604	172300	257217042	1781	1781	1781	1781	0
98	20240604	172200	257217042	1781	1781	1781	1781	0
99	20240604	172100	257217042	1781	1781	1781	1781	0
100	20240604	172000	257217042	1781	1781	1781	1781	0
101	20240604	171900	257217042	1781	1781	1781	1781	0
102	20240604	171800	257217042	1781	1781	1781	1781	0
103	20240604	171700	257217042	1781	1781	1781	1781	0
104	20240604	171600	257217042	1781	1781	1781	1781	0
105	20240604	171500	257217042	1781	1781	1781	1781	0
106	20240604	171400	257217042	1781	1781	1781	1781	0
107	20240604	171300	257217042	1781	1781	1781	1781	0
108	20240604	171200	257217042	1781	1781	1781	1781	0
109	20240604	171100	257217042	1781	1781	1781	1781	0
110	20240604	171000	257217042	1781	1781	1781	1781	0
111	20240604	170900	257217042	1781	1781	1781	1781	0
112	20240604	170800	257217042	1781	1781	1781	1781	0
113	20240604	170700	257217042	1781	1781	1781	1781	0
114	20240604	170600	257217042	1781	1781	1781	1781	0
115	20240604	170500	257217042	1781	1781	1781	1781	0
116	20240604	170400	257217042	1781	1781	1781	1781	0
117	20240604	170300	257217042	1781	1781	1781	1781	0
118	20240604	170200	257217042	1781	1781	1781	1781	0
119	20240604	170100	257217042	1781	1781	1781	1781	0
120	20240604	170000	257217042	1781	1781	1781	1781	0
121	20240604	165900	257217042	1781	1781	1781	1781	0
122	20240604	165800	257217042	1781	1781	1781	1781	7561
123	20240604	165700	257217042	1781	1781	1781	1781	0
124	20240604	165600	257217042	1781	1781	1781	1781	0
125	20240604	165500	257217042	1781	1781	1781	1781	0
126	20240604	165400	257217042	1781	1781	1781	1781	0
127	20240604	165300	257217042	1781	1781	1781	1781	0
128	20240604	165200	257217042	1781	1781	1781	1781	0
129	20240604	165100	257217042	1781	1781	1781	1781	0
130	20240604	165000	257217042	1781	1781	1781	1781	0
131	20240604	164900	257217042	1781	1781	1781	1781	0
132	20240604	164800	257217042	1781	1781	1781	1781	0
133	20240604	164700	257217042	1781	1781	1781	1781	0
134	20240604	164600	257217042	1781	1781	1781	1781	0
135	20240604	164500	257217042	1781	1781	1781	1781	0
136	20240604	164400	257217042	1781	1781	1781	1781	0
137	20240604	164300	257217042	1781	1781	1781	1781	0
138	20240604	164200	257217042	1781	1781	1781	1781	0
139	20240604	164100	257217042	1781	1781	1781	1781	0
140	20240604	164000	257217042	1781	1781	1781	1781	0
141	20240604	163900	257217042	1781	1781	1781	1781	0
142	20240604	163800	257217042	1781	1781	1781	1781	0
143	20240604	163700	257217042	1781	1781	1781	1781	0
144	20240604	163600	257217042	1781	1781	1781	1781	0
145	20240604	163500	257217042	1781	1781	1781	1781	0
146	20240604	163400	257217042	1781	1781	1781	1781	0
147	20240604	163300	257217042	1781	1781	1781	1781	0
148	20240604	163200	257217042	1781	1781	1781	1781	0
149	20240604	163100	257217042	1781	1781	1781	1781	0
150	20240604	163000	257217042	1781	1781	1781	1781	0
151	20240604	162900	257217042	1781	1781	1781	1781	0
152	20240604	162800	257217042	1781	1781	1781	1781	7561
153	20240604	162700	257217042	1781	1781	1781	1781	0
154	20240604	162600	257217042	1781	1781	1781	1781	0
155	20240604	162500	257217042	1781	1781	1781	1781	0
156	20240604	162400	257217042	1781	1781	1781	1781	0
157	20240604	162300	257217042	1781	1781	1781	1781	0
158	20240604	162200	257217042	1781	1781	1781	1781	0
159	20240604	162100	257217042	1781	1781	1781	1781	0
160	20240604	162000	257217042	1781	1781	1781	1781	0
161	20240604	161900	257217042	1781	1781	1781	1781	0
162	20240604	161800	257217042	1781	1781	1781	1781	0
163	20240604	161700	257217042	1781	1781	1781	1781	0
164	20240604	161600	257217042	1781	1781	1781	1781	0
165	20240604	161500	257217042	1781	1781	1781	1781	0
166	20240604	161400	257217042	1781	1781	1781	1781	0
167	20240604	161300	257217042	1781	1781	1781	1781	0
168	20240604	161200	257217042	1781	1781	1781	1781	0
169	20240604	161100	257217042	1781	1781	1781	1781	0
170	20240604	161000	257217042	1781	1781	1781	1781	0
171	20240604	160900	257217042	1781	1781	1781	1781	0
172	20240604	160800	257217042	1781	1781	1781	1781	0
173	20240604	160700	257217042	1781	1781	1781	1781	0
174	20240604	160600	257217042	1781	1781	1781	1781	0
175	20240604	160500	257217042	1781	1781	1781	1781	0
176	20240604	160400	257217042	1781	1781	1781	1781	0
177	20240604	160300	257217042	1781	1781	1781	1781	0
178	20240604	160200	257217042	1781	1781	1781	1781	0
179	20240604	160100	257217042	1781	1781	1781	1781	0
180	20240604	160000	257217042	1781	1781	1781	1781	0
181	20240604	155900	257217042	1781	1781	1781	1781	0
182	20240604	155800	257217042	1781	1781	1781	1781	7561
183	20240604	155700	257217042	1781	1781	1781	1781	0
184	20240604	155600	257217042	1781	1781	1781	1781	0
185	20240604	155500	257217042	1781	1781	1781	1781	0
186	20240604	155400	257217042	1781	1781	1781	1781	0
187	20240604	155300	257217042	1781	1781	1781	1781	0
188	20240604	155200	257217042	1781	1781	1781	1781	0
189	20240604	155100	257217042	1781	1781	1781	1781	0
190	20240604	155000	257217042	1781	1781	1781	1781	0
191	20240604	154900	257217042	1781	1781	1781	1781	0
192	20240604	154800	257217042	1781	1781	1781	1781	0
193	20240604	154700	257217042	1781	1781	1781	1781	0
194	20240604	154600	257217042	1781	1781	1781	1781	0
195	20240604	154500	257217042	1781	1781	1781	1781	0
196	20240604	154400	257217042	1781	1781	1781	1781	0
197	20240604	154300	257217042	1781	1781	1781	1781	0
198	20240604	154200	257217042	1781	1781	1781	1781	0
199	20240604	154100	257217042	1781	1781	1781	1781	0
200	20240604	154000	257217042	1781	1781	1781	1781	0
201	20240604	153900	257217042	1781	1781	1781	1781	0
202	20240604	153800	257217042	1781	1781	1781	1781	0
203	20240604	153700	257217042	1781	1781	1781	1781	0
204	20240604	153600	257217042	1781	1781	1781	1781	0
205	20240604	153500	257217042	1781	1781	1781	1781	0
206	20240604	153400	257217042	1781	1781	1781	1781	0
207	20240604	153300	257217042	1781	1781	1781	1781	0
208	20240604	153200	257217042	1781	1781	1781	1781	0
209	20240604	153100	257217042	1781	1781	1781	1781	0
210	20240604	153000	257217042	1781	1781	1781	1781	7561
211	20240604	152900	243750901	1781	1781	1781	1781	0
212	20240604	152800	243750901	1781	1781	1781	1781	0
213	20240604	152700	243750901	1781	1781	1781	1781	0
214	20240604	152600	243750901	1781	1781	1781	1781	0
215	20240604	152500	243750901	1781	1781	1781	1781	0
216	20240604	152400	243750901	1781	1781	1781	1781	0
217	20240604	152300	243750901	1781	1781	1781	1781	0
218	20240604	152200	243750901	1781	1781	1781	1781	0
219	20240604	152100	243750901	1781	1781	1781	1781	0
220	20240604	152000	243750901	1781	1781	1781	1781	0
221	20240604	151900	243750901	1781	1777	1781	1775	4528
222	20240604	151800	235712720	1781	1781	1781	1781	1
223	20240604	151700	235710939	1781	1777	1782	1777	105
224	20240604	151600	235524331	1782	1777	1782	1777	220
225	20240604	151500	235133341	1782	1782	1782	1777	746
226	20240604	151400	233807397	1782	1779	1782	1779	252
227	20240604	151300	233359086	1779	1779	1779	1779	11
228	20240604	151200	233339517	1779	1779	1782	1779	17
229	20240604	151100	233309229	1782	1782	1782	1782	2
230	20240604	151000	233305665	1775	1775	1775	1775	1
231	20240604	150900	233303890	1782	1775	1782	1775	3
232	20240604	150800	233298551	1782	1782	1782	1782	70
233	20240604	150700	233173811	1782	1776	1782	1775	838
234	20240604	150600	231685634	1782	1782	1782	1782	1
235	20240604	150500	231683852	1782	1782	1782	1782	4
236	20240604	150400	231676724	1783	1783	1783	1783	2
237	20240604	150300	231673158	1783	1783	1783	1783	91
238	20240604	150200	231510905	1783	1782	1783	1782	38
239	20240604	150100	231443187	1782	1782	1782	1782	18
240	20240604	150000	231411111	1782	1781	1782	1781	4
241	20240604	145900	231403985	1782	1782	1782	1782	2
242	20240604	145800	231400421	1782	1782	1782	1782	2
243	20240604	145700	231396857	1782	1782	1782	1782	0
244	20240604	145600	231396857	1782	1782	1782	1782	239
245	20240604	145500	230970959	1782	1779	1782	1775	221
246	20240604	145400	230578666	1779	1779	1779	1779	257
247	20240604	145300	230121463	1775	1779	1779	1775	438
248	20240604	145200	229343133	1779	1777	1782	1775	2005
249	20240604	145100	225782908	1782	1782	1782	1782	2
250	20240604	145000	225779344	1782	1782	1782	1782	0
251	20240604	144900	225779344	1782	1782	1782	1782	0
252	20240604	144800	225779344	1782	1782	1782	1782	0
253	20240604	144700	225779344	1782	1782	1782	1782	1
254	20240604	144600	225777562	1782	1782	1782	1782	1
255	20240604	144500	225775780	1782	1782	1782	1782	6
256	20240604	144400	225765088	1782	1776	1782	1776	540
257	20240604	144300	224806030	1776	1776	1776	1776	2
258	20240604	144200	224802478	1776	1774	1776	1774	33
259	20240604	144100	224743930	1776	1776	1776	1776	5
260	20240604	144000	224735050	1776	1776	1776	1772	2258
261	20240604	143900	220732160	1776	1776	1776	1773	263
262	20240604	143800	220265819	1776	1774	1776	1774	1003
263	20240604	143700	218486487	1776	1777	1777	1773	297
264	20240604	143600	217959749	1773	1775	1775	1773	2881
265	20240604	143500	212848113	1777	1777	1777	1777	0
266	20240604	143400	212848113	1777	1776	1777	1775	820
267	20240604	143300	211391825	1777	1778	1778	1776	962
268	20240604	143200	209683303	1778	1778	1778	1776	1447
269	20240604	143100	207112261	1778	1779	1779	1778	10
270	20240604	143000	207094476	1779	1779	1779	1777	780
271	20240604	142900	205708404	1778	1779	1779	1778	796
272	20240604	142800	204293086	1778	1778	1778	1778	0
273	20240604	142700	204293086	1778	1778	1778	1778	0
274	20240604	142600	204293086	1778	1778	1778	1778	0
275	20240604	142500	204293086	1778	1779	1779	1778	1000
276	20240604	142400	202515056	1778	1778	1778	1778	37
277	20240604	142300	202449270	1778	1778	1778	1778	3
278	20240604	142200	202443936	1778	1778	1778	1778	90
279	20240604	142100	202283916	1781	1781	1781	1781	0
280	20240604	142000	202283916	1781	1781	1781	1781	0
281	20240604	141900	202283916	1781	1781	1781	1781	0
282	20240604	141800	202283916	1781	1781	1781	1781	0
283	20240604	141700	202283916	1781	1781	1781	1781	20
284	20240604	141600	202248296	1782	1777	1782	1777	28
285	20240604	141500	202198519	1778	1778	1778	1778	0
286	20240604	141400	202198519	1778	1778	1778	1778	681
287	20240604	141300	200987701	1779	1779	1779	1779	0
288	20240604	141200	200987701	1779	1779	1779	1779	0
289	20240604	141100	200987701	1779	1779	1779	1779	0
290	20240604	141000	200987701	1779	1779	1779	1779	0
291	20240604	140900	200987701	1779	1779	1779	1779	22
292	20240604	140800	200948563	1777	1777	1777	1777	327
293	20240604	140700	200367484	1777	1779	1779	1777	349
294	20240604	140600	199747111	1777	1777	1777	1777	0
295	20240604	140500	199747111	1777	1780	1780	1777	2492
296	20240604	140400	195316347	1782	1782	1782	1782	0
297	20240604	140300	195316347	1782	1782	1782	1782	1
298	20240604	140200	195314565	1782	1782	1782	1782	0
299	20240604	140100	195314565	1782	1782	1782	1782	0
300	20240604	140000	195314565	1782	1782	1782	1782	5
301	20240604	135900	195305655	1782	1782	1782	1782	0
302	20240604	135800	195305655	1782	1782	1782	1782	2
303	20240604	135700	195302091	1780	1780	1780	1780	1192
304	20240604	135600	193180331	1780	1780	1780	1780	0
305	20240604	135500	193180331	1780	1782	1782	1780	1785
306	20240604	135400	190001848	1782	1783	1783	1782	1746
307	20240604	135300	186890471	1785	1785	1785	1785	0
308	20240604	135200	186890471	1785	1785	1785	1785	4
309	20240604	135100	186883331	1785	1785	1785	1785	7
310	20240604	135000	186870836	1786	1784	1786	1782	51
311	20240604	134900	186779909	1785	1785	1785	1785	11
312	20240604	134800	186760274	1786	1786	1786	1786	1
313	20240604	134700	186758488	1786	1786	1786	1786	1
314	20240604	134600	186756702	1786	1785	1786	1785	20
315	20240604	134500	186720992	1786	1784	1786	1784	9
316	20240604	134400	186704931	1785	1785	1785	1785	0
317	20240604	134300	186704931	1785	1785	1785	1785	0
318	20240604	134200	186704931	1785	1785	1785	1785	3
319	20240604	134100	186699576	1785	1785	1785	1785	14
320	20240604	134000	186674586	1786	1786	1786	1786	0
321	20240604	133900	186674586	1786	1786	1786	1786	0
322	20240604	133800	186674586	1786	1785	1786	1785	28
323	20240604	133700	186624604	1785	1785	1785	1785	153
324	20240604	133600	186351499	1785	1785	1785	1785	0
325	20240604	133500	186351499	1785	1785	1785	1785	0
326	20240604	133400	186351499	1785	1785	1785	1785	0
327	20240604	133300	186351499	1785	1785	1785	1785	0
328	20240604	133200	186351499	1785	1785	1785	1785	0
329	20240604	133100	186351499	1785	1785	1785	1785	2
330	20240604	133000	186347929	1785	1785	1785	1785	0
331	20240604	132900	186347929	1785	1782	1785	1782	793
332	20240604	132800	184934800	1782	1782	1782	1782	568
333	20240604	132700	183922624	1782	1782	1782	1782	0
334	20240604	132600	183922624	1782	1781	1782	1780	12
335	20240604	132500	183901258	1782	1782	1782	1782	4
336	20240604	132400	183894130	1780	1780	1780	1780	1733
337	20240604	132300	180809390	1780	1780	1780	1780	0
338	20240604	132200	180809390	1780	1780	1780	1780	1
339	20240604	132100	180807610	1780	1780	1780	1780	0
340	20240604	132000	180807610	1780	1780	1780	1780	0
341	20240604	131900	180807610	1780	1780	1780	1780	0
342	20240604	131800	180807610	1780	1778	1780	1778	212
343	20240604	131700	180430670	1778	1778	1778	1778	48
344	20240604	131600	180345326	1780	1780	1780	1780	0
345	20240604	131500	180345326	1780	1780	1780	1780	0
346	20240604	131400	180345326	1780	1780	1780	1780	0
347	20240604	131300	180345326	1780	1780	1780	1778	293
348	20240604	131200	179824278	1780	1780	1780	1780	3
349	20240604	131100	179818938	1780	1780	1780	1780	0
350	20240604	131000	179818938	1780	1780	1780	1780	0
351	20240604	130900	179818938	1780	1780	1780	1780	0
352	20240604	130800	179818938	1780	1780	1780	1780	3
353	20240604	130700	179813598	1780	1778	1780	1778	4114
354	20240604	130600	172495731	1778	1778	1778	1778	0
355	20240604	130500	172495731	1778	1778	1778	1778	0
356	20240604	130400	172495731	1778	1778	1778	1778	10
357	20240604	130300	172477951	1778	1778	1778	1778	731
358	20240604	130200	171178233	1779	1779	1779	1779	10
359	20240604	130100	171160443	1779	1779	1779	1779	50
360	20240604	130000	171071493	1779	1779	1779	1779	0
361	20240604	125900	171071493	1779	1779	1779	1779	1
362	20240604	125800	171069714	1779	1779	1779	1779	2
363	20240604	125700	171066156	1779	1779	1779	1779	1
364	20240604	125600	171064377	1778	1778	1778	1778	690
365	20240604	125500	169837557	1778	1778	1778	1778	50
366	20240604	125400	169748657	1778	1778	1778	1778	18
367	20240604	125300	169716653	1779	1778	1779	1778	969
368	20240604	125200	167993770	1778	1779	1779	1778	341
369	20240604	125100	167387388	1779	1779	1779	1779	1306
370	20240604	125000	165064014	1779	1779	1779	1779	0
371	20240604	124900	165064014	1779	1779	1779	1779	30
372	20240604	124800	165010644	1779	1779	1779	1779	0
373	20240604	124700	165010644	1779	1779	1779	1779	150
374	20240604	124600	164743794	1779	1779	1779	1779	0
375	20240604	124500	164743794	1779	1779	1779	1779	0
376	20240604	124400	164743794	1779	1779	1779	1779	0
377	20240604	124300	164743794	1779	1779	1779	1779	150
378	20240604	124200	164476944	1780	1780	1780	1780	0
379	20240604	124100	164476944	1780	1780	1780	1780	0
380	20240604	124000	164476944	1780	1780	1780	1780	0
381	20240604	123900	164476944	1780	1780	1780	1780	3
382	20240604	123800	164471604	1780	1780	1780	1780	50
383	20240604	123700	164382604	1780	1780	1780	1780	4
384	20240604	123600	164375484	1779	1779	1779	1779	100
385	20240604	123500	164197584	1780	1780	1780	1780	0
386	20240604	123400	164197584	1780	1780	1780	1780	10
387	20240604	123300	164179784	1780	1780	1780	1780	1
388	20240604	123200	164178004	1780	1780	1780	1780	120
389	20240604	123100	163964404	1780	1780	1780	1780	0
390	20240604	123000	163964404	1780	1780	1780	1780	2
391	20240604	122900	163960844	1780	1782	1782	1779	12
392	20240604	122800	163939470	1782	1782	1782	1782	1
393	20240604	122700	163937688	1782	1782	1782	1782	0
394	20240604	122600	163937688	1782	1782	1782	1782	0
395	20240604	122500	163937688	1782	1779	1782	1779	152
396	20240604	122400	163667265	1779	1779	1779	1779	100
397	20240604	122300	163489365	1780	1780	1780	1780	0
398	20240604	122200	163489365	1780	1780	1780	1780	0
399	20240604	122100	163489365	1780	1780	1780	1780	0
400	20240604	122000	163489365	1780	1780	1780	1780	0
401	20240604	121900	163489365	1780	1779	1780	1779	1650
402	20240604	121800	160553015	1781	1781	1781	1781	5
403	20240604	121700	160544110	1781	1781	1781	1781	0
404	20240604	121600	160544110	1781	1781	1781	1781	1
405	20240604	121500	160542329	1782	1782	1782	1782	0
406	20240604	121400	160542329	1782	1782	1782	1782	0
407	20240604	121300	160542329	1782	1782	1782	1782	0
408	20240604	121200	160542329	1782	1782	1782	1782	0
409	20240604	121100	160542329	1782	1782	1782	1782	0
410	20240604	121000	160542329	1782	1782	1782	1782	0
411	20240604	120900	160542329	1782	1782	1782	1782	100
412	20240604	120800	160364129	1782	1782	1782	1782	4
413	20240604	120700	160357001	1782	1777	1782	1777	3
414	20240604	120600	160351660	1782	1782	1782	1782	0
415	20240604	120500	160351660	1782	1782	1782	1782	0
416	20240604	120400	160351660	1782	1782	1782	1782	5
417	20240604	120300	160342750	1782	1782	1782	1782	2
418	20240604	120200	160339186	1782	1782	1782	1782	1
419	20240604	120100	160337404	1776	1776	1776	1775	2481
420	20240604	120000	155932267	1776	1777	1777	1776	100
421	20240604	115900	155754666	1778	1778	1778	1778	0
422	20240604	115800	155754666	1778	1778	1778	1778	0
423	20240604	115700	155754666	1778	1778	1778	1778	0
424	20240604	115600	155754666	1778	1778	1778	1778	10
425	20240604	115500	155736886	1778	1778	1778	1778	5
426	20240604	115400	155727996	1778	1778	1778	1778	2
427	20240604	115300	155724440	1775	1775	1775	1775	100
428	20240604	115200	155546940	1775	1775	1775	1775	0
429	20240604	115100	155546940	1775	1775	1775	1775	0
430	20240604	115000	155546940	1775	1776	1776	1775	1450
431	20240604	114900	152972270	1780	1780	1780	1780	0
432	20240604	114800	152972270	1780	1780	1780	1780	0
433	20240604	114700	152972270	1780	1780	1780	1780	50
434	20240604	114600	152883270	1780	1780	1780	1780	100
435	20240604	114500	152705270	1780	1780	1780	1780	0
436	20240604	114400	152705270	1780	1780	1780	1780	0
437	20240604	114300	152705270	1780	1780	1780	1780	0
438	20240604	114200	152705270	1780	1780	1780	1780	10
439	20240604	114100	152687470	1780	1780	1780	1780	22
440	20240604	114000	152648310	1780	1780	1780	1780	0
441	20240604	113900	152648310	1780	1780	1780	1780	1
442	20240604	113800	152646530	1780	1780	1780	1780	0
443	20240604	113700	152646530	1780	1780	1780	1780	1
444	20240604	113600	152644750	1776	1776	1776	1776	2
445	20240604	113500	152641198	1776	1776	1776	1776	86
446	20240604	113400	152488462	1776	1776	1776	1776	0
447	20240604	113300	152488462	1776	1776	1776	1776	0
448	20240604	113200	152488462	1776	1777	1777	1776	752
449	20240604	113100	151152358	1776	1775	1776	1774	701
450	20240604	113000	149907858	1776	1776	1776	1776	248
451	20240604	112900	149467410	1777	1777	1777	1777	7
452	20240604	112800	149454971	1777	1777	1777	1777	35
453	20240604	112700	149392776	1778	1778	1778	1778	0
454	20240604	112600	149392776	1778	1778	1778	1778	0
455	20240604	112500	149392776	1778	1778	1778	1778	142
456	20240604	112400	149140300	1778	1778	1778	1778	31
457	20240604	112300	149085182	1778	1779	1779	1778	38
458	20240604	112200	149017599	1780	1780	1780	1780	0
459	20240604	112100	149017599	1780	1780	1780	1780	0
460	20240604	112000	149017599	1780	1780	1780	1780	40
461	20240604	111900	148946399	1780	1780	1780	1780	1
462	20240604	111800	148944619	1779	1779	1779	1779	2
463	20240604	111700	148941061	1780	1780	1780	1780	267
464	20240604	111600	148465801	1780	1780	1780	1780	0
465	20240604	111500	148465801	1780	1780	1780	1780	0
466	20240604	111400	148465801	1780	1780	1780	1780	0
467	20240604	111300	148465801	1780	1780	1780	1780	0
468	20240604	111200	148465801	1780	1780	1780	1780	0
469	20240604	111100	148465801	1780	1779	1780	1779	354
470	20240604	111000	147836034	1780	1782	1782	1780	12
471	20240604	110900	147814672	1782	1782	1782	1782	2
472	20240604	110800	147811108	1778	1778	1778	1778	3
473	20240604	110700	147805774	1778	1781	1781	1778	531
474	20240604	110600	146861501	1782	1782	1782	1782	1
475	20240604	110500	146859719	1782	1782	1782	1782	0
476	20240604	110400	146859719	1782	1782	1782	1782	0
477	20240604	110300	146859719	1782	1782	1782	1782	0
478	20240604	110200	146859719	1782	1782	1782	1782	0
479	20240604	110100	146859719	1782	1782	1782	1782	1
480	20240604	110000	146857937	1782	1780	1782	1780	6
481	20240604	105900	146847255	1779	1780	1780	1779	2
482	20240604	105800	146843696	1777	1777	1777	1777	0
483	20240604	105700	146843696	1777	1776	1777	1776	496
484	20240604	105600	145962305	1777	1777	1777	1777	18
485	20240604	105500	145930319	1778	1778	1778	1778	1
486	20240604	105400	145928541	1777	1778	1778	1777	13
487	20240604	105300	145905430	1775	1776	1776	1775	500
488	20240604	105200	145017920	1780	1776	1780	1776	1812
489	20240604	105100	141799760	1780	1780	1780	1780	1
490	20240604	105000	141797980	1778	1778	1778	1778	0
491	20240604	104900	141797980	1778	1778	1778	1778	500
492	20240604	104800	140908980	1778	1778	1778	1778	6
493	20240604	104700	140898312	1776	1776	1776	1776	0
494	20240604	104600	140898312	1776	1776	1776	1776	0
495	20240604	104500	140898312	1776	1776	1776	1776	0
496	20240604	104400	140898312	1776	1776	1776	1776	0
497	20240604	104300	140898312	1776	1776	1776	1776	100
498	20240604	104200	140720712	1776	1776	1776	1776	1
499	20240604	104100	140718936	1776	1776	1776	1776	1195
500	20240604	104000	138596616	1776	1776	1776	1776	290
501	20240604	103900	138081576	1776	1777	1777	1776	2602
502	20240604	103800	133460033	1777	1777	1777	1777	0
503	20240604	103700	133460033	1777	1779	1779	1777	451
504	20240604	103600	132658341	1780	1780	1780	1780	182
505	20240604	103500	132334381	1782	1782	1782	1782	1
506	20240604	103400	132332599	1778	1778	1778	1778	0
507	20240604	103300	132332599	1778	1778	1778	1778	259
508	20240604	103200	131872097	1782	1782	1782	1782	0
509	20240604	103100	131872097	1782	1782	1782	1782	0
510	20240604	103000	131872097	1782	1782	1782	1782	0
511	20240604	102900	131872097	1782	1782	1782	1782	0
512	20240604	102800	131872097	1782	1782	1782	1782	0
513	20240604	102700	131872097	1782	1782	1782	1782	0
514	20240604	102600	131872097	1782	1782	1782	1782	0
515	20240604	102500	131872097	1782	1782	1782	1782	1
516	20240604	102400	131870315	1777	1777	1777	1777	0
517	20240604	102300	131870315	1777	1777	1777	1777	518
518	20240604	102200	130949829	1778	1782	1782	1778	44
519	20240604	102100	130871593	1778	1778	1778	1778	119
520	20240604	102000	130660011	1782	1782	1782	1782	0
521	20240604	101900	130660011	1782	1782	1782	1782	0
522	20240604	101800	130660011	1782	1782	1782	1782	0
523	20240604	101700	130660011	1782	1782	1782	1782	0
524	20240604	101600	130660011	1782	1778	1782	1778	432
525	20240604	101500	129891911	1778	1783	1783	1778	681
526	20240604	101400	128679533	1783	1783	1783	1783	17
527	20240604	101300	128649222	1783	1783	1783	1783	0
528	20240604	101200	128649222	1783	1783	1783	1783	1
529	20240604	101100	128647439	1788	1788	1788	1788	0
530	20240604	101000	128647439	1788	1788	1788	1788	0
531	20240604	100900	128647439	1788	1788	1788	1788	0
532	20240604	100800	128647439	1788	1788	1788	1788	0
533	20240604	100700	128647439	1788	1788	1788	1788	0
534	20240604	100600	128647439	1788	1787	1788	1778	378
535	20240604	100500	127974884	1785	1786	1786	1785	21
536	20240604	100400	127937388	1787	1787	1787	1787	0
537	20240604	100300	127937388	1787	1789	1789	1787	23
538	20240604	100200	127896267	1789	1789	1789	1789	1
539	20240604	100100	127894478	1788	1784	1788	1784	720
540	20240604	100000	126609078	1784	1784	1784	1784	0
541	20240604	095900	126609078	1784	1780	1784	1780	4000
542	20240604	095800	119482654	1780	1780	1780	1780	0
543	20240604	095700	119482654	1780	1780	1780	1780	0
544	20240604	095600	119482654	1780	1780	1780	1780	4
545	20240604	095500	119475534	1780	1777	1780	1777	192
546	20240604	095400	119134230	1777	1777	1777	1777	471
547	20240604	095300	118297263	1778	1777	1778	1777	338
548	20240604	095200	117696627	1777	1777	1777	1777	10
549	20240604	095100	117678857	1777	1777	1777	1777	1
550	20240604	095000	117677080	1777	1777	1777	1777	0
551	20240604	094900	117677080	1777	1777	1777	1777	101
552	20240604	094800	117497603	1777	1777	1777	1777	10
553	20240604	094700	117479833	1773	1777	1777	1773	4496
554	20240604	094600	109500391	1778	1778	1778	1778	1
555	20240604	094500	109498613	1778	1778	1778	1778	0
556	20240604	094400	109498613	1778	1778	1778	1778	0
557	20240604	094300	109498613	1778	1778	1778	1778	1
558	20240604	094200	109496835	1778	1778	1778	1778	30
559	20240604	094100	109443495	1778	1778	1778	1778	0
560	20240604	094000	109443495	1778	1778	1778	1778	0
561	20240604	093900	109443495	1778	1778	1778	1778	0
562	20240604	093800	109443495	1778	1772	1778	1772	1825
563	20240604	093700	106209589	1778	1778	1778	1778	108
564	20240604	093600	106017565	1778	1778	1778	1778	5
565	20240604	093500	106008675	1774	1774	1774	1774	499
566	20240604	093400	105123449	1771	1771	1771	1771	13
567	20240604	093300	105100426	1774	1774	1774	1774	1
568	20240604	093200	105098652	1770	1770	1770	1770	0
569	20240604	093100	105098652	1770	1770	1770	1770	2021
570	20240604	093000	101521482	1778	1770	1778	1770	5546
571	20240604	092900	91705054	1778	1769	1778	1769	839
572	20240604	092800	90219557	1770	1775	1775	1770	2869
573	20240604	092700	85140170	1777	1777	1777	1777	1001
574	20240604	092600	83361393	1776	1777	1777	1776	1001
575	20240604	092500	81583616	1777	1772	1777	1772	1371
576	20240604	092400	79154184	1772	1770	1772	1770	677
577	20240604	092300	77955838	1770	1769	1770	1769	801
578	20240604	092200	76538792	1770	1768	1770	1768	699
579	20240604	092100	75301904	1772	1772	1772	1772	0
580	20240604	092000	75301904	1772	1768	1772	1768	768
581	20240604	091900	73944076	1767	1767	1767	1767	0
582	20240604	091800	73944076	1767	1772	1772	1767	9513
583	20240604	091700	57105657	1773	1774	1774	1773	792
584	20240604	091600	55700913	1775	1778	1778	1775	7942
585	20240604	091500	41594193	1778	1781	1781	1778	3514
586	20240604	091400	35340941	1782	1781	1782	1781	592
587	20240604	091300	34286028	1782	1782	1782	1782	1476
588	20240604	091200	31655796	1785	1782	1785	1782	2709
589	20240604	091100	26828355	1780	1782	1782	1780	151
590	20240604	091000	26559573	1780	1783	1783	1780	3684
591	20240604	090900	19997210	1783	1785	1785	1783	109
592	20240604	090800	19802649	1783	1787	1790	1783	1858
593	20240604	090700	16489303	1790	1790	1790	1790	1
594	20240604	090600	16487513	1786	1796	1796	1786	4726
595	20240604	090500	8031801	1791	1796	1796	1791	950
596	20240604	090400	6329246	1791	1792	1792	1791	879
597	20240604	090300	4754956	1791	1796	1796	1791	103
598	20240604	090200	4570378	1796	1791	1796	1791	124
599	20240604	090100	4348289	1797	1797	1797	1797	0
600	20240604	090000	4348289	1797	1798	1798	1791	2425