KissMeData/032580/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191500	716105684	1560	1560	1560	1560	11479
3	20240604	191400	716105684	1560	1560	1560	1560	0
4	20240604	191300	716105684	1560	1560	1560	1560	0
5	20240604	191200	716105684	1560	1560	1560	1560	0
6	20240604	191100	716105684	1560	1560	1560	1560	0
7	20240604	191000	716105684	1560	1560	1560	1560	0
8	20240604	190900	716105684	1560	1560	1560	1560	0
9	20240604	190800	716105684	1560	1560	1560	1560	0
10	20240604	190700	716105684	1560	1560	1560	1560	0
11	20240604	190600	716105684	1560	1560	1560	1560	0
12	20240604	190500	716105684	1560	1560	1560	1560	0
13	20240604	190400	716105684	1560	1560	1560	1560	0
14	20240604	190300	716105684	1560	1560	1560	1560	0
15	20240604	190200	716105684	1560	1560	1560	1560	0
16	20240604	190100	716105684	1560	1560	1560	1560	0
17	20240604	190000	716105684	1560	1560	1560	1560	0
18	20240604	185900	716105684	1560	1560	1560	1560	0
19	20240604	185800	716105684	1560	1560	1560	1560	0
20	20240604	185700	716105684	1560	1560	1560	1560	0
21	20240604	185600	716105684	1560	1560	1560	1560	0
22	20240604	185500	716105684	1560	1560	1560	1560	0
23	20240604	185400	716105684	1560	1560	1560	1560	0
24	20240604	185300	716105684	1560	1560	1560	1560	0
25	20240604	185200	716105684	1560	1560	1560	1560	0
26	20240604	185100	716105684	1560	1560	1560	1560	0
27	20240604	185000	716105684	1560	1560	1560	1560	0
28	20240604	184900	716105684	1560	1560	1560	1560	0
29	20240604	184800	716105684	1560	1560	1560	1560	0
30	20240604	184700	716105684	1560	1560	1560	1560	0
31	20240604	184600	716105684	1560	1560	1560	1560	0
32	20240604	184500	716105684	1560	1560	1560	1560	11479
33	20240604	184400	716105684	1560	1560	1560	1560	0
34	20240604	184300	716105684	1560	1560	1560	1560	0
35	20240604	184200	716105684	1560	1560	1560	1560	0
36	20240604	184100	716105684	1560	1560	1560	1560	0
37	20240604	184000	716105684	1560	1560	1560	1560	0
38	20240604	183900	716105684	1560	1560	1560	1560	0
39	20240604	183800	716105684	1560	1560	1560	1560	0
40	20240604	183700	716105684	1560	1560	1560	1560	0
41	20240604	183600	716105684	1560	1560	1560	1560	0
42	20240604	183500	716105684	1560	1560	1560	1560	0
43	20240604	183400	716105684	1560	1560	1560	1560	0
44	20240604	183300	716105684	1560	1560	1560	1560	0
45	20240604	183200	716105684	1560	1560	1560	1560	0
46	20240604	183100	716105684	1560	1560	1560	1560	0
47	20240604	183000	716105684	1560	1560	1560	1560	0
48	20240604	182900	716105684	1560	1560	1560	1560	0
49	20240604	182800	716105684	1560	1560	1560	1560	0
50	20240604	182700	716105684	1560	1560	1560	1560	0
51	20240604	182600	716105684	1560	1560	1560	1560	0
52	20240604	182500	716105684	1560	1560	1560	1560	0
53	20240604	182400	716105684	1560	1560	1560	1560	0
54	20240604	182300	716105684	1560	1560	1560	1560	0
55	20240604	182200	716105684	1560	1560	1560	1560	0
56	20240604	182100	716105684	1560	1560	1560	1560	0
57	20240604	182000	716105684	1560	1560	1560	1560	0
58	20240604	181900	716105684	1560	1560	1560	1560	0
59	20240604	181800	716105684	1560	1560	1560	1560	0
60	20240604	181700	716105684	1560	1560	1560	1560	0
61	20240604	181600	716105684	1560	1560	1560	1560	0
62	20240604	181500	716105684	1560	1560	1560	1560	11479
63	20240604	181400	716105684	1560	1560	1560	1560	0
64	20240604	181300	716105684	1560	1560	1560	1560	0
65	20240604	181200	716105684	1560	1560	1560	1560	0
66	20240604	181100	716105684	1560	1560	1560	1560	0
67	20240604	181000	716105684	1560	1560	1560	1560	0
68	20240604	180900	716105684	1560	1560	1560	1560	0
69	20240604	180800	716105684	1560	1560	1560	1560	0
70	20240604	180700	716105684	1560	1560	1560	1560	0
71	20240604	180600	716105684	1560	1560	1560	1560	0
72	20240604	180500	716105684	1560	1560	1560	1560	0
73	20240604	180400	716105684	1560	1560	1560	1560	0
74	20240604	180300	716105684	1560	1560	1560	1560	0
75	20240604	180200	716105684	1560	1560	1560	1560	0
76	20240604	180100	716105684	1560	1560	1560	1560	0
77	20240604	180000	716105684	1560	1560	1560	1560	0
78	20240604	175900	716105684	1560	1560	1560	1560	0
79	20240604	175800	716105684	1560	1560	1560	1560	0
80	20240604	175700	716105684	1560	1560	1560	1560	0
81	20240604	175600	716105684	1560	1560	1560	1560	0
82	20240604	175500	716105684	1560	1560	1560	1560	0
83	20240604	175400	716105684	1560	1560	1560	1560	0
84	20240604	175300	716105684	1560	1560	1560	1560	0
85	20240604	175200	716105684	1560	1560	1560	1560	0
86	20240604	175100	716105684	1560	1560	1560	1560	0
87	20240604	175000	716105684	1560	1560	1560	1560	0
88	20240604	174900	716105684	1560	1560	1560	1560	0
89	20240604	174800	716105684	1560	1560	1560	1560	0
90	20240604	174700	716105684	1560	1560	1560	1560	0
91	20240604	174600	716105684	1560	1560	1560	1560	0
92	20240604	174500	716105684	1560	1560	1560	1560	11479
93	20240604	174400	716105684	1560	1560	1560	1560	0
94	20240604	174300	716105684	1560	1560	1560	1560	0
95	20240604	174200	716105684	1560	1560	1560	1560	0
96	20240604	174100	716105684	1560	1560	1560	1560	0
97	20240604	174000	716105684	1560	1560	1560	1560	0
98	20240604	173900	716105684	1560	1560	1560	1560	0
99	20240604	173800	716105684	1560	1560	1560	1560	0
100	20240604	173700	716105684	1560	1560	1560	1560	0
101	20240604	173600	716105684	1560	1560	1560	1560	0
102	20240604	173500	716105684	1560	1560	1560	1560	0
103	20240604	173400	716105684	1560	1560	1560	1560	0
104	20240604	173300	716105684	1560	1560	1560	1560	0
105	20240604	173200	716105684	1560	1560	1560	1560	0
106	20240604	173100	716105684	1560	1560	1560	1560	0
107	20240604	173000	716105684	1560	1560	1560	1560	0
108	20240604	172900	716105684	1560	1560	1560	1560	0
109	20240604	172800	716105684	1560	1560	1560	1560	0
110	20240604	172700	716105684	1560	1560	1560	1560	0
111	20240604	172600	716105684	1560	1560	1560	1560	0
112	20240604	172500	716105684	1560	1560	1560	1560	0
113	20240604	172400	716105684	1560	1560	1560	1560	0
114	20240604	172300	716105684	1560	1560	1560	1560	0
115	20240604	172200	716105684	1560	1560	1560	1560	0
116	20240604	172100	716105684	1560	1560	1560	1560	0
117	20240604	172000	716105684	1560	1560	1560	1560	0
118	20240604	171900	716105684	1560	1560	1560	1560	0
119	20240604	171800	716105684	1560	1560	1560	1560	0
120	20240604	171700	716105684	1560	1560	1560	1560	0
121	20240604	171600	716105684	1560	1560	1560	1560	0
122	20240604	171500	716105684	1560	1560	1560	1560	11479
123	20240604	171400	716105684	1560	1560	1560	1560	0
124	20240604	171300	716105684	1560	1560	1560	1560	0
125	20240604	171200	716105684	1560	1560	1560	1560	0
126	20240604	171100	716105684	1560	1560	1560	1560	0
127	20240604	171000	716105684	1560	1560	1560	1560	0
128	20240604	170900	716105684	1560	1560	1560	1560	0
129	20240604	170800	716105684	1560	1560	1560	1560	0
130	20240604	170700	716105684	1560	1560	1560	1560	0
131	20240604	170600	716105684	1560	1560	1560	1560	0
132	20240604	170500	716105684	1560	1560	1560	1560	0
133	20240604	170400	716105684	1560	1560	1560	1560	0
134	20240604	170300	716105684	1560	1560	1560	1560	0
135	20240604	170200	716105684	1560	1560	1560	1560	0
136	20240604	170100	716105684	1560	1560	1560	1560	0
137	20240604	170000	716105684	1560	1560	1560	1560	0
138	20240604	165900	716105684	1560	1560	1560	1560	0
139	20240604	165800	716105684	1560	1560	1560	1560	0
140	20240604	165700	716105684	1560	1560	1560	1560	0
141	20240604	165600	716105684	1560	1560	1560	1560	0
142	20240604	165500	716105684	1560	1560	1560	1560	0
143	20240604	165400	716105684	1560	1560	1560	1560	0
144	20240604	165300	716105684	1560	1560	1560	1560	0
145	20240604	165200	716105684	1560	1560	1560	1560	0
146	20240604	165100	716105684	1560	1560	1560	1560	0
147	20240604	165000	716105684	1560	1560	1560	1560	0
148	20240604	164900	716105684	1560	1560	1560	1560	0
149	20240604	164800	716105684	1560	1560	1560	1560	0
150	20240604	164700	716105684	1560	1560	1560	1560	0
151	20240604	164600	716105684	1560	1560	1560	1560	0
152	20240604	164500	716105684	1560	1560	1560	1560	11479
153	20240604	164400	716105684	1560	1560	1560	1560	0
154	20240604	164300	716105684	1560	1560	1560	1560	0
155	20240604	164200	716105684	1560	1560	1560	1560	0
156	20240604	164100	716105684	1560	1560	1560	1560	0
157	20240604	164000	716105684	1560	1560	1560	1560	0
158	20240604	163900	716105684	1560	1560	1560	1560	0
159	20240604	163800	716105684	1560	1560	1560	1560	0
160	20240604	163700	716105684	1560	1560	1560	1560	0
161	20240604	163600	716105684	1560	1560	1560	1560	0
162	20240604	163500	716105684	1560	1560	1560	1560	0
163	20240604	163400	716105684	1560	1560	1560	1560	0
164	20240604	163300	716105684	1560	1560	1560	1560	0
165	20240604	163200	716105684	1560	1560	1560	1560	0
166	20240604	163100	716105684	1560	1560	1560	1560	0
167	20240604	163000	716105684	1560	1560	1560	1560	0
168	20240604	162900	716105684	1560	1560	1560	1560	0
169	20240604	162800	716105684	1560	1560	1560	1560	0
170	20240604	162700	716105684	1560	1560	1560	1560	0
171	20240604	162600	716105684	1560	1560	1560	1560	0
172	20240604	162500	716105684	1560	1560	1560	1560	0
173	20240604	162400	716105684	1560	1560	1560	1560	0
174	20240604	162300	716105684	1560	1560	1560	1560	0
175	20240604	162200	716105684	1560	1560	1560	1560	0
176	20240604	162100	716105684	1560	1560	1560	1560	0
177	20240604	162000	716105684	1560	1560	1560	1560	0
178	20240604	161900	716105684	1560	1560	1560	1560	0
179	20240604	161800	716105684	1560	1560	1560	1560	0
180	20240604	161700	716105684	1560	1560	1560	1560	0
181	20240604	161600	716105684	1560	1560	1560	1560	0
182	20240604	161500	716105684	1560	1560	1560	1560	11479
183	20240604	161400	716105684	1560	1560	1560	1560	0
184	20240604	161300	716105684	1560	1560	1560	1560	0
185	20240604	161200	716105684	1560	1560	1560	1560	0
186	20240604	161100	716105684	1560	1560	1560	1560	0
187	20240604	161000	716105684	1560	1560	1560	1560	0
188	20240604	160900	716105684	1560	1560	1560	1560	0
189	20240604	160800	716105684	1560	1560	1560	1560	0
190	20240604	160700	716105684	1560	1560	1560	1560	0
191	20240604	160600	716105684	1560	1560	1560	1560	0
192	20240604	160500	716105684	1560	1560	1560	1560	0
193	20240604	160400	716105684	1560	1560	1560	1560	0
194	20240604	160300	716105684	1560	1560	1560	1560	0
195	20240604	160200	716105684	1560	1560	1560	1560	0
196	20240604	160100	716105684	1560	1560	1560	1560	0
197	20240604	160000	716105684	1560	1560	1560	1560	0
198	20240604	155900	716105684	1560	1560	1560	1560	0
199	20240604	155800	716105684	1560	1560	1560	1560	0
200	20240604	155700	716105684	1560	1560	1560	1560	0
201	20240604	155600	716105684	1560	1560	1560	1560	0
202	20240604	155500	716105684	1560	1560	1560	1560	0
203	20240604	155400	716105684	1560	1560	1560	1560	0
204	20240604	155300	716105684	1560	1560	1560	1560	0
205	20240604	155200	716105684	1560	1560	1560	1560	0
206	20240604	155100	716105684	1560	1560	1560	1560	0
207	20240604	155000	716105684	1560	1560	1560	1560	0
208	20240604	154900	716105684	1560	1560	1560	1560	0
209	20240604	154800	716105684	1560	1560	1560	1560	0
210	20240604	154700	716105684	1560	1560	1560	1560	0
211	20240604	154600	716105684	1560	1560	1560	1560	0
212	20240604	154500	716105684	1560	1560	1560	1560	11479
213	20240604	154400	716105684	1560	1560	1560	1560	0
214	20240604	154300	716105684	1560	1560	1560	1560	0
215	20240604	154200	716105684	1560	1560	1560	1560	0
216	20240604	154100	716105684	1560	1560	1560	1560	0
217	20240604	154000	716105684	1560	1560	1560	1560	0
218	20240604	153900	716105684	1560	1560	1560	1560	0
219	20240604	153800	716105684	1560	1560	1560	1560	0
220	20240604	153700	716105684	1560	1560	1560	1560	0
221	20240604	153600	716105684	1560	1560	1560	1560	0
222	20240604	153500	716105684	1560	1560	1560	1560	0
223	20240604	153400	716105684	1560	1560	1560	1560	0
224	20240604	153300	716105684	1560	1560	1560	1560	0
225	20240604	153200	716105684	1560	1560	1560	1560	0
226	20240604	153100	716105684	1560	1560	1560	1560	0
227	20240604	153000	716105684	1560	1560	1560	1560	11479
228	20240604	152900	698198444	1560	1560	1560	1560	0
229	20240604	152800	698198444	1560	1560	1560	1560	0
230	20240604	152700	698198444	1560	1560	1560	1560	0
231	20240604	152600	698198444	1560	1560	1560	1560	0
232	20240604	152500	698198444	1560	1560	1560	1560	0
233	20240604	152400	698198444	1560	1560	1560	1560	0
234	20240604	152300	698198444	1560	1560	1560	1560	0
235	20240604	152200	698198444	1560	1560	1560	1560	0
236	20240604	152100	698198444	1560	1560	1560	1560	0
237	20240604	152000	698198444	1560	1560	1560	1560	0
238	20240604	151900	698198444	1560	1562	1562	1560	2610
239	20240604	151800	694126836	1561	1561	1561	1560	1593
240	20240604	151700	691640166	1563	1560	1563	1560	4009
241	20240604	151600	685385676	1560	1564	1564	1560	1478
242	20240604	151500	683078639	1561	1562	1564	1561	2006
243	20240604	151400	679946668	1562	1563	1563	1562	2353
244	20240604	151300	676270968	1563	1563	1564	1563	230
245	20240604	151200	675911265	1563	1563	1565	1563	1402
246	20240604	151100	673719937	1563	1565	1565	1563	501
247	20240604	151000	672936849	1564	1565	1565	1564	647
248	20240604	150900	671924732	1566	1566	1566	1566	1
249	20240604	150800	671923166	1565	1565	1565	1565	130
250	20240604	150700	671719716	1565	1564	1565	1564	548
251	20240604	150600	670862643	1563	1563	1563	1563	1000
252	20240604	150500	669299643	1563	1564	1564	1563	1120
253	20240604	150400	667548533	1565	1565	1565	1564	1788
254	20240604	150300	664750880	1565	1565	1566	1565	819
255	20240604	150200	663469140	1567	1567	1567	1567	0
256	20240604	150100	663469140	1567	1567	1567	1567	0
257	20240604	150000	663469140	1567	1567	1567	1567	308
258	20240604	145900	662986504	1567	1567	1567	1567	701
259	20240604	145800	661888037	1567	1567	1567	1567	227
260	20240604	145700	661532328	1567	1567	1567	1567	1000
261	20240604	145600	659965328	1567	1567	1567	1567	15
262	20240604	145500	659941823	1565	1567	1567	1565	1222
263	20240604	145400	658028349	1567	1567	1567	1567	30
264	20240604	145300	657981339	1567	1567	1567	1567	205
265	20240604	145200	657660104	1567	1566	1567	1566	18
266	20240604	145100	657631901	1566	1569	1569	1566	41
267	20240604	145000	657567692	1569	1569	1569	1569	20
268	20240604	144900	657536312	1569	1569	1569	1569	0
269	20240604	144800	657536312	1569	1569	1569	1569	215
270	20240604	144700	657198977	1569	1569	1569	1569	15
271	20240604	144600	657175442	1561	1561	1561	1561	0
272	20240604	144500	657175442	1561	1569	1569	1561	745
273	20240604	144400	656012377	1562	1562	1562	1562	1576
274	20240604	144300	653550665	1569	1569	1569	1569	15
275	20240604	144200	653527130	1569	1569	1569	1569	1
276	20240604	144100	653525561	1569	1569	1569	1569	15
277	20240604	144000	653502026	1570	1570	1570	1570	0
278	20240604	143900	653502026	1570	1570	1570	1570	16
279	20240604	143800	653476906	1563	1563	1563	1563	600
280	20240604	143700	652539106	1570	1567	1570	1563	3176
281	20240604	143600	647557870	1565	1567	1567	1565	230
282	20240604	143500	647197882	1567	1567	1567	1567	0
283	20240604	143400	647197882	1567	1567	1567	1567	15
284	20240604	143300	647174377	1567	1567	1567	1567	1
285	20240604	143200	647172810	1567	1564	1567	1564	679
286	20240604	143100	646110397	1565	1565	1565	1565	0
287	20240604	143000	646110397	1565	1565	1565	1565	15
288	20240604	142900	646086922	1565	1565	1565	1565	0
289	20240604	142800	646086922	1565	1565	1565	1565	227
290	20240604	142700	645731667	1565	1565	1565	1565	0
291	20240604	142600	645731667	1565	1565	1565	1561	1148
292	20240604	142500	643939563	1562	1562	1565	1562	2970
293	20240604	142400	639300420	1565	1565	1565	1565	15
294	20240604	142300	639276945	1565	1566	1566	1565	1015
295	20240604	142200	637687955	1566	1565	1566	1565	2786
296	20240604	142100	633327386	1566	1560	1567	1560	462
297	20240604	142000	632606569	1560	1563	1563	1560	9098
298	20240604	141900	618399945	1563	1567	1567	1563	1126
299	20240604	141800	616639109	1566	1566	1566	1566	20
300	20240604	141700	616607789	1566	1567	1567	1566	67
301	20240604	141600	616502850	1567	1567	1567	1567	20
302	20240604	141500	616471510	1567	1567	1567	1567	16
303	20240604	141400	616446438	1567	1567	1567	1567	3191
304	20240604	141300	611446141	1567	1567	1567	1567	19
305	20240604	141200	611416368	1567	1566	1567	1563	2308
306	20240604	141100	607804096	1566	1566	1566	1566	1
307	20240604	141000	607802530	1566	1566	1566	1566	19
308	20240604	140900	607772776	1566	1565	1566	1565	4974
309	20240604	140800	599988461	1563	1563	1563	1563	81
310	20240604	140700	599861858	1563	1565	1565	1563	1301
311	20240604	140600	597828393	1565	1565	1565	1565	29
312	20240604	140500	597783008	1565	1564	1565	1564	2013
313	20240604	140400	594634675	1566	1566	1566	1566	52
314	20240604	140300	594553243	1566	1566	1566	1566	1
315	20240604	140200	594551677	1566	1566	1566	1566	2
316	20240604	140100	594548545	1565	1565	1565	1565	1679
317	20240604	140000	591920910	1566	1565	1567	1565	1323
318	20240604	135900	589849412	1565	1564	1565	1564	1589
319	20240604	135800	587364215	1564	1564	1564	1564	0
320	20240604	135700	587364215	1564	1564	1564	1564	0
321	20240604	135600	587364215	1564	1564	1564	1564	0
322	20240604	135500	587364215	1564	1564	1564	1564	0
323	20240604	135400	587364215	1564	1564	1564	1564	0
324	20240604	135300	587364215	1564	1564	1564	1564	0
325	20240604	135200	587364215	1564	1562	1564	1562	102
326	20240604	135100	587204889	1564	1564	1564	1564	0
327	20240604	135000	587204889	1564	1564	1564	1564	0
328	20240604	134900	587204889	1564	1564	1564	1564	0
329	20240604	134800	587204889	1564	1564	1564	1564	0
330	20240604	134700	587204889	1564	1562	1564	1561	1983
331	20240604	134600	584109364	1562	1562	1562	1562	400
332	20240604	134500	583484564	1563	1563	1563	1563	0
333	20240604	134400	583484564	1563	1563	1563	1563	0
334	20240604	134300	583484564	1563	1563	1563	1563	600
335	20240604	134200	582546764	1564	1564	1564	1564	0
336	20240604	134100	582546764	1564	1564	1564	1564	2
337	20240604	134000	582543636	1562	1564	1564	1562	606
338	20240604	133900	581596492	1564	1564	1564	1564	2
339	20240604	133800	581593364	1564	1564	1564	1564	8
340	20240604	133700	581580852	1564	1564	1564	1564	2
341	20240604	133600	581577724	1564	1564	1564	1564	1
342	20240604	133500	581576160	1563	1563	1563	1562	100
343	20240604	133400	581419870	1564	1564	1564	1564	0
344	20240604	133300	581419870	1564	1564	1564	1564	1
345	20240604	133200	581418306	1561	1563	1563	1561	300
346	20240604	133100	580950003	1564	1564	1564	1564	1
347	20240604	133000	580948439	1565	1565	1565	1565	1015
348	20240604	132900	579359964	1565	1565	1565	1565	51
349	20240604	132800	579280149	1564	1564	1564	1564	1000
350	20240604	132700	577716149	1564	1564	1564	1564	1
351	20240604	132600	577714585	1561	1561	1561	1561	0
352	20240604	132500	577714585	1561	1561	1561	1561	0
353	20240604	132400	577714585	1561	1561	1561	1561	0
354	20240604	132300	577714585	1561	1561	1561	1561	1
355	20240604	132200	577713024	1564	1564	1564	1564	1
356	20240604	132100	577711460	1565	1565	1565	1565	0
357	20240604	132000	577711460	1565	1565	1565	1565	0
358	20240604	131900	577711460	1565	1564	1565	1561	2502
359	20240604	131800	573803520	1564	1564	1564	1564	1372
360	20240604	131700	571657712	1564	1564	1564	1564	1
361	20240604	131600	571656148	1564	1564	1564	1564	1
362	20240604	131500	571654584	1561	1564	1564	1561	331
363	20240604	131400	571137881	1564	1562	1564	1562	77
364	20240604	131300	571017601	1562	1562	1562	1562	1
365	20240604	131200	571016039	1560	1560	1560	1560	0
366	20240604	131100	571016039	1560	1560	1560	1560	1
367	20240604	131000	571014479	1560	1560	1560	1560	56
368	20240604	130900	570927119	1560	1560	1560	1560	0
369	20240604	130800	570927119	1560	1560	1560	1560	0
370	20240604	130700	570927119	1560	1560	1560	1560	0
371	20240604	130600	570927119	1560	1560	1560	1560	204
372	20240604	130500	570608879	1562	1562	1562	1562	30
373	20240604	130400	570562019	1562	1562	1562	1562	0
374	20240604	130300	570562019	1562	1560	1562	1560	354
375	20240604	130200	570009139	1560	1561	1561	1560	215
376	20240604	130100	569673573	1562	1562	1562	1562	1
377	20240604	130000	569672011	1562	1562	1562	1562	0
378	20240604	125900	569672011	1562	1562	1562	1562	50
379	20240604	125800	569593911	1562	1561	1562	1561	2
380	20240604	125700	569590788	1562	1562	1562	1562	0
381	20240604	125600	569590788	1562	1562	1562	1562	1
382	20240604	125500	569589226	1562	1562	1562	1562	45
383	20240604	125400	569518936	1561	1561	1561	1561	0
384	20240604	125300	569518936	1561	1561	1561	1561	0
385	20240604	125200	569518936	1561	1561	1561	1561	398
386	20240604	125100	568897658	1561	1561	1561	1561	0
387	20240604	125000	568897658	1561	1561	1561	1561	320
388	20240604	124900	568398138	1560	1559	1560	1559	274
389	20240604	124800	567970871	1558	1558	1558	1558	0
390	20240604	124700	567970871	1558	1558	1558	1558	0
391	20240604	124600	567970871	1558	1558	1558	1558	1
392	20240604	124500	567969313	1559	1558	1559	1558	765
393	20240604	124400	566777378	1558	1558	1558	1558	1000
394	20240604	124300	565219378	1557	1557	1557	1557	0
395	20240604	124200	565219378	1557	1557	1557	1557	0
396	20240604	124100	565219378	1557	1558	1558	1557	2134
397	20240604	124000	561895578	1558	1558	1558	1558	2
398	20240604	123900	561892462	1554	1554	1554	1554	25
399	20240604	123800	561853612	1555	1555	1555	1555	1500
400	20240604	123700	559521112	1554	1554	1554	1554	0
401	20240604	123600	559521112	1554	1554	1554	1554	0
402	20240604	123500	559521112	1554	1558	1558	1554	15673
403	20240604	123400	535127589	1558	1558	1558	1558	2201
404	20240604	123300	531698431	1559	1559	1559	1559	0
405	20240604	123200	531698431	1559	1559	1559	1559	0
406	20240604	123100	531698431	1559	1559	1559	1559	473
407	20240604	123000	530961024	1558	1558	1558	1558	0
408	20240604	122900	530961024	1558	1558	1558	1558	20
409	20240604	122800	530929864	1558	1558	1558	1557	3062
410	20240604	122700	526159279	1557	1561	1561	1557	9378
411	20240604	122600	511541287	1561	1561	1561	1561	0
412	20240604	122500	511541287	1561	1561	1561	1561	1248
413	20240604	122400	509593159	1561	1561	1561	1561	0
414	20240604	122300	509593159	1561	1561	1561	1561	0
415	20240604	122200	509593159	1561	1561	1561	1560	77
416	20240604	122100	509472963	1561	1561	1561	1561	0
417	20240604	122000	509472963	1561	1560	1561	1560	861
418	20240604	121900	508129802	1558	1558	1558	1558	0
419	20240604	121800	508129802	1558	1558	1558	1558	0
420	20240604	121700	508129802	1558	1558	1558	1558	502
421	20240604	121600	507347686	1559	1559	1559	1559	41
422	20240604	121500	507283767	1562	1562	1562	1562	1000
423	20240604	121400	505721767	1562	1562	1562	1562	0
424	20240604	121300	505721767	1562	1562	1562	1562	0
425	20240604	121200	505721767	1562	1562	1562	1562	0
426	20240604	121100	505721767	1562	1560	1562	1560	10
427	20240604	121000	505706159	1557	1557	1557	1557	2
428	20240604	120900	505703045	1557	1557	1557	1557	0
429	20240604	120800	505703045	1557	1557	1557	1557	3043
430	20240604	120700	500965094	1557	1558	1558	1557	1153
431	20240604	120600	499169872	1559	1559	1559	1559	36
432	20240604	120500	499113748	1560	1560	1560	1560	0
433	20240604	120400	499113748	1560	1560	1560	1560	0
434	20240604	120300	499113748	1560	1560	1560	1560	1
435	20240604	120200	499112188	1559	1558	1559	1557	1604
436	20240604	120100	496614458	1557	1560	1560	1557	5377
437	20240604	120000	488236323	1560	1560	1560	1560	0
438	20240604	115900	488236323	1560	1560	1560	1560	425
439	20240604	115800	487573323	1562	1562	1562	1562	34
440	20240604	115700	487520215	1562	1561	1562	1561	39
441	20240604	115600	487459305	1560	1560	1560	1560	642
442	20240604	115500	486457785	1561	1561	1561	1561	391
443	20240604	115400	485847434	1560	1559	1560	1559	25
444	20240604	115300	485808458	1558	1557	1558	1557	1865
445	20240604	115200	482902789	1558	1558	1558	1558	2
446	20240604	115100	482899673	1557	1558	1558	1557	105
447	20240604	115000	482736084	1557	1557	1557	1557	1266
448	20240604	114900	480764922	1557	1557	1557	1557	0
449	20240604	114800	480764922	1557	1555	1557	1555	433
450	20240604	114700	480091005	1555	1554	1555	1554	1129
451	20240604	114600	478336538	1554	1561	1561	1554	22238
452	20240604	114500	443697176	1565	1565	1565	1565	0
453	20240604	114400	443697176	1565	1565	1565	1565	1
454	20240604	114300	443695611	1565	1562	1565	1560	2138
455	20240604	114200	440358933	1565	1565	1565	1565	1
456	20240604	114100	440357368	1562	1562	1562	1562	618
457	20240604	114000	439392052	1562	1562	1562	1562	0
458	20240604	113900	439392052	1562	1562	1562	1562	24
459	20240604	113800	439354564	1562	1562	1562	1562	43
460	20240604	113700	439287398	1562	1562	1562	1562	1050
461	20240604	113600	437647298	1562	1561	1562	1561	1632
462	20240604	113500	435099411	1562	1562	1562	1562	1262
463	20240604	113400	433128167	1565	1565	1565	1565	0
464	20240604	113300	433128167	1565	1565	1565	1565	0
465	20240604	113200	433128167	1565	1565	1565	1561	680
466	20240604	113100	432066623	1565	1564	1565	1564	321
467	20240604	113000	431564578	1565	1561	1565	1561	562
468	20240604	112900	430687284	1561	1561	1561	1561	4228
469	20240604	112800	424087376	1560	1560	1560	1560	0
470	20240604	112700	424087376	1560	1560	1571	1560	15833
471	20240604	112600	399386897	1560	1566	1566	1560	27408
472	20240604	112500	356597711	1572	1572	1572	1572	1
473	20240604	112400	356596139	1573	1573	1573	1573	0
474	20240604	112300	356596139	1573	1573	1573	1573	0
475	20240604	112200	356596139	1573	1573	1573	1573	1
476	20240604	112100	356594566	1570	1570	1570	1570	3
477	20240604	112000	356589856	1570	1570	1570	1570	2
478	20240604	111900	356586716	1573	1573	1573	1573	0
479	20240604	111800	356586716	1573	1573	1573	1573	1
480	20240604	111700	356585143	1565	1564	1565	1563	13708
481	20240604	111600	335132491	1564	1570	1570	1564	35119
482	20240604	111500	280133734	1569	1569	1569	1569	927
483	20240604	111400	278679271	1569	1569	1569	1569	1
484	20240604	111300	278677702	1573	1569	1573	1569	487
485	20240604	111200	277911919	1568	1569	1569	1568	101
486	20240604	111100	277753451	1569	1569	1569	1569	40
487	20240604	111000	277690691	1569	1569	1569	1569	117
488	20240604	110900	277507118	1569	1569	1569	1568	3389
489	20240604	110800	272190042	1569	1569	1569	1569	2398
490	20240604	110700	268427580	1569	1571	1571	1569	14155
491	20240604	110600	246206074	1573	1573	1573	1573	0
492	20240604	110500	246206074	1573	1573	1573	1573	200
493	20240604	110400	245891474	1573	1573	1573	1573	1
494	20240604	110300	245889901	1573	1573	1574	1571	152
495	20240604	110200	245650658	1572	1572	1572	1572	547
496	20240604	110100	244790774	1572	1572	1572	1572	0
497	20240604	110000	244790774	1572	1574	1574	1572	2
498	20240604	105900	244787628	1572	1572	1572	1572	70
499	20240604	105800	244677588	1571	1571	1571	1571	0
500	20240604	105700	244677588	1571	1571	1571	1571	0
501	20240604	105600	244677588	1571	1571	1571	1571	0
502	20240604	105500	244677588	1571	1574	1574	1571	5941
503	20240604	105400	235344199	1575	1575	1575	1575	1657
504	20240604	105300	232734424	1576	1576	1576	1576	0
505	20240604	105200	232734424	1576	1576	1576	1576	1
506	20240604	105100	232732848	1575	1575	1575	1575	0
507	20240604	105000	232732848	1575	1576	1576	1575	933
508	20240604	104900	231263371	1576	1575	1576	1575	200
509	20240604	104800	230948172	1576	1574	1576	1571	1323
510	20240604	104700	228868927	1576	1576	1576	1576	129
511	20240604	104600	228665623	1575	1575	1575	1575	1
512	20240604	104500	228664048	1576	1575	1576	1575	700
513	20240604	104400	227560849	1571	1571	1571	1571	0
514	20240604	104300	227560849	1571	1571	1571	1571	0
515	20240604	104200	227560849	1571	1571	1571	1571	1000
516	20240604	104100	225989849	1572	1572	1572	1572	0
517	20240604	104000	225989849	1572	1572	1572	1571	318
518	20240604	103900	225489954	1572	1572	1572	1572	619
519	20240604	103800	224516886	1572	1572	1572	1572	743
520	20240604	103700	223348890	1572	1572	1572	1572	0
521	20240604	103600	223348890	1572	1572	1572	1572	0
522	20240604	103500	223348890	1572	1572	1572	1572	1000
523	20240604	103400	221776890	1572	1572	1576	1572	129
524	20240604	103300	221573594	1576	1576	1576	1576	0
525	20240604	103200	221573594	1576	1573	1576	1573	509
526	20240604	103100	220771413	1574	1575	1575	1574	199
527	20240604	103000	220457989	1572	1572	1572	1572	0
528	20240604	102900	220457989	1572	1572	1572	1572	37
529	20240604	102800	220399825	1572	1572	1572	1572	1
530	20240604	102700	220398253	1572	1572	1572	1572	73
531	20240604	102600	220283497	1572	1572	1572	1572	0
532	20240604	102500	220283497	1572	1572	1572	1572	101
533	20240604	102400	220124725	1572	1572	1572	1572	0
534	20240604	102300	220124725	1572	1574	1574	1572	349
535	20240604	102200	219575836	1576	1576	1576	1576	0
536	20240604	102100	219575836	1576	1576	1576	1576	1
537	20240604	102000	219574260	1574	1575	1575	1574	1010
538	20240604	101900	217983520	1575	1575	1575	1575	2
539	20240604	101800	217980370	1575	1575	1575	1575	902
540	20240604	101700	216559720	1575	1575	1575	1575	0
541	20240604	101600	216559720	1575	1575	1575	1575	1
542	20240604	101500	216558145	1571	1576	1576	1571	5
543	20240604	101400	216550270	1577	1577	1577	1577	0
544	20240604	101300	216550270	1577	1573	1577	1570	5001
545	20240604	101200	208694760	1572	1573	1573	1572	1000
546	20240604	101100	207122724	1573	1573	1573	1573	27
547	20240604	101000	207080253	1577	1577	1577	1577	1
548	20240604	100900	207078676	1572	1572	1572	1572	0
549	20240604	100800	207078676	1572	1572	1572	1572	0
550	20240604	100700	207078676	1572	1572	1572	1572	270
551	20240604	100600	206654236	1572	1572	1572	1572	0
552	20240604	100500	206654236	1572	1572	1572	1572	166
553	20240604	100400	206393284	1571	1571	1571	1571	0
554	20240604	100300	206393284	1571	1571	1571	1571	0
555	20240604	100200	206393284	1571	1572	1572	1571	617
556	20240604	100100	205423658	1572	1574	1581	1572	201
557	20240604	100000	205107604	1580	1574	1580	1574	102
558	20240604	095900	204946456	1581	1574	1581	1574	7
559	20240604	095800	204935396	1580	1580	1580	1580	1
560	20240604	095700	204933816	1580	1580	1580	1580	34
561	20240604	095600	204880096	1580	1574	1580	1572	398
562	20240604	095500	204254126	1579	1579	1579	1579	30
563	20240604	095400	204206756	1579	1573	1579	1573	2
564	20240604	095300	204203604	1579	1572	1579	1572	2
565	20240604	095200	204200453	1571	1571	1571	1571	0
566	20240604	095100	204200453	1571	1580	1580	1571	73
567	20240604	095000	204085122	1580	1571	1580	1571	8
568	20240604	094900	204072545	1571	1571	1571	1571	3
569	20240604	094800	204067832	1571	1571	1571	1571	0
570	20240604	094700	204067832	1571	1571	1571	1571	1000
571	20240604	094600	202496832	1571	1570	1580	1570	93
572	20240604	094500	202350721	1580	1572	1580	1570	169
573	20240604	094400	202084742	1573	1573	1573	1573	2665
574	20240604	094300	197892697	1574	1574	1574	1574	588
575	20240604	094200	196967185	1574	1574	1574	1574	0
576	20240604	094100	196967185	1574	1574	1574	1574	1527
577	20240604	094000	194563687	1574	1575	1576	1574	483
578	20240604	093900	193803397	1577	1577	1577	1577	0
579	20240604	093800	193803397	1577	1577	1577	1575	672
580	20240604	093700	192743797	1577	1575	1577	1575	7
581	20240604	093600	192732770	1575	1575	1575	1575	600
582	20240604	093500	191787770	1575	1574	1575	1574	756
583	20240604	093400	190597821	1573	1573	1573	1573	415
584	20240604	093300	189945026	1573	1568	1573	1568	23
585	20240604	093200	189908852	1573	1567	1573	1566	4060
586	20240604	093100	183546735	1568	1574	1574	1568	575
587	20240604	093000	182644985	1568	1570	1570	1568	4719
588	20240604	092900	175243393	1567	1572	1572	1567	3220
589	20240604	092800	170194626	1570	1571	1584	1570	3260
590	20240604	092700	165053513	1571	1571	1571	1571	700
591	20240604	092600	163953813	1572	1572	1572	1572	301
592	20240604	092500	163480641	1571	1565	1571	1565	370
593	20240604	092400	162899887	1564	1567	1567	1564	11799
594	20240604	092300	144438701	1566	1568	1568	1566	3063
595	20240604	092200	139639330	1567	1571	1571	1567	967
596	20240604	092100	138123247	1567	1568	1568	1567	1819
597	20240604	092000	135271874	1568	1568	1568	1568	2963
598	20240604	091900	130625890	1568	1568	1568	1568	500
599	20240604	091800	129841890	1568	1570	1570	1568	4130
600	20240604	091700	123361545	1570	1571	1573	1570	6311
601	20240604	091600	113452568	1570	1572	1572	1569	7699
602	20240604	091500	101362334	1572	1573	1573	1572	5433
603	20240604	091400	92819873	1573	1574	1574	1573	2418
604	20240604	091300	89015671	1579	1573	1579	1572	1260
605	20240604	091200	87033833	1572	1575	1580	1572	5606
606	20240604	091100	78216026	1582	1575	1582	1574	964
607	20240604	091000	76698212	1576	1583	1585	1576	23772
608	20240604	090900	39093416	1583	1587	1587	1583	4615
609	20240604	090800	31779175	1587	1587	1587	1587	521
610	20240604	090700	30952348	1587	1587	1587	1587	0
611	20240604	090600	30952348	1587	1589	1597	1586	2044
612	20240604	090500	27707183	1589	1588	1589	1587	26
613	20240604	090400	27665900	1589	1590	1597	1589	1380
614	20240604	090300	25472300	1590	1597	1599	1586	2072
615	20240604	090200	22160570	1596	1593	1596	1593	1262
616	20240604	090100	20146577	1585	1594	1594	1583	217
617	20240604	090000	19802598	1595	1581	1595	1581	12519