KissMeData/042110/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192600	1502106272	1600	1600	1600	1600	12911
3	20240607	192500	1502106272	1600	1600	1600	1600	0
4	20240607	192400	1502106272	1600	1600	1600	1600	0
5	20240607	192300	1502106272	1600	1600	1600	1600	0
6	20240607	192200	1502106272	1600	1600	1600	1600	0
7	20240607	192100	1502106272	1600	1600	1600	1600	0
8	20240607	192000	1502106272	1600	1600	1600	1600	0
9	20240607	191900	1502106272	1600	1600	1600	1600	0
10	20240607	191800	1502106272	1600	1600	1600	1600	0
11	20240607	191700	1502106272	1600	1600	1600	1600	0
12	20240607	191600	1502106272	1600	1600	1600	1600	0
13	20240607	191500	1502106272	1600	1600	1600	1600	0
14	20240607	191400	1502106272	1600	1600	1600	1600	0
15	20240607	191300	1502106272	1600	1600	1600	1600	0
16	20240607	191200	1502106272	1600	1600	1600	1600	0
17	20240607	191100	1502106272	1600	1600	1600	1600	0
18	20240607	191000	1502106272	1600	1600	1600	1600	0
19	20240607	190900	1502106272	1600	1600	1600	1600	0
20	20240607	190800	1502106272	1600	1600	1600	1600	0
21	20240607	190700	1502106272	1600	1600	1600	1600	0
22	20240607	190600	1502106272	1600	1600	1600	1600	0
23	20240607	190500	1502106272	1600	1600	1600	1600	0
24	20240607	190400	1502106272	1600	1600	1600	1600	0
25	20240607	190300	1502106272	1600	1600	1600	1600	0
26	20240607	190200	1502106272	1600	1600	1600	1600	0
27	20240607	190100	1502106272	1600	1600	1600	1600	0
28	20240607	190000	1502106272	1600	1600	1600	1600	0
29	20240607	185900	1502106272	1600	1600	1600	1600	0
30	20240607	185800	1502106272	1600	1600	1600	1600	0
31	20240607	185700	1502106272	1600	1600	1600	1600	0
32	20240607	185600	1502106272	1600	1600	1600	1600	12911
33	20240607	185500	1502106272	1600	1600	1600	1600	0
34	20240607	185400	1502106272	1600	1600	1600	1600	0
35	20240607	185300	1502106272	1600	1600	1600	1600	0
36	20240607	185200	1502106272	1600	1600	1600	1600	0
37	20240607	185100	1502106272	1600	1600	1600	1600	0
38	20240607	185000	1502106272	1600	1600	1600	1600	0
39	20240607	184900	1502106272	1600	1600	1600	1600	0
40	20240607	184800	1502106272	1600	1600	1600	1600	0
41	20240607	184700	1502106272	1600	1600	1600	1600	0
42	20240607	184600	1502106272	1600	1600	1600	1600	0
43	20240607	184500	1502106272	1600	1600	1600	1600	0
44	20240607	184400	1502106272	1600	1600	1600	1600	0
45	20240607	184300	1502106272	1600	1600	1600	1600	0
46	20240607	184200	1502106272	1600	1600	1600	1600	0
47	20240607	184100	1502106272	1600	1600	1600	1600	0
48	20240607	184000	1502106272	1600	1600	1600	1600	0
49	20240607	183900	1502106272	1600	1600	1600	1600	0
50	20240607	183800	1502106272	1600	1600	1600	1600	0
51	20240607	183700	1502106272	1600	1600	1600	1600	0
52	20240607	183600	1502106272	1600	1600	1600	1600	0
53	20240607	183500	1502106272	1600	1600	1600	1600	0
54	20240607	183400	1502106272	1600	1600	1600	1600	0
55	20240607	183300	1502106272	1600	1600	1600	1600	0
56	20240607	183200	1502106272	1600	1600	1600	1600	0
57	20240607	183100	1502106272	1600	1600	1600	1600	0
58	20240607	183000	1502106272	1600	1600	1600	1600	0
59	20240607	182900	1502106272	1600	1600	1600	1600	0
60	20240607	182800	1502106272	1600	1600	1600	1600	0
61	20240607	182700	1502106272	1600	1600	1600	1600	0
62	20240607	182600	1502106272	1600	1600	1600	1600	12911
63	20240607	182500	1502106272	1600	1600	1600	1600	0
64	20240607	182400	1502106272	1600	1600	1600	1600	0
65	20240607	182300	1502106272	1600	1600	1600	1600	0
66	20240607	182200	1502106272	1600	1600	1600	1600	0
67	20240607	182100	1502106272	1600	1600	1600	1600	0
68	20240607	182000	1502106272	1600	1600	1600	1600	0
69	20240607	181900	1502106272	1600	1600	1600	1600	0
70	20240607	181800	1502106272	1600	1600	1600	1600	0
71	20240607	181700	1502106272	1600	1600	1600	1600	0
72	20240607	181600	1502106272	1600	1600	1600	1600	0
73	20240607	181500	1502106272	1600	1600	1600	1600	0
74	20240607	181400	1502106272	1600	1600	1600	1600	0
75	20240607	181300	1502106272	1600	1600	1600	1600	0
76	20240607	181200	1502106272	1600	1600	1600	1600	0
77	20240607	181100	1502106272	1600	1600	1600	1600	0
78	20240607	181000	1502106272	1600	1600	1600	1600	0
79	20240607	180900	1502106272	1600	1600	1600	1600	0
80	20240607	180800	1502106272	1600	1600	1600	1600	0
81	20240607	180700	1502106272	1600	1600	1600	1600	0
82	20240607	180600	1502106272	1600	1600	1600	1600	0
83	20240607	180500	1502106272	1600	1600	1600	1600	0
84	20240607	180400	1502106272	1600	1600	1600	1600	0
85	20240607	180300	1502106272	1600	1600	1600	1600	0
86	20240607	180200	1502106272	1600	1600	1600	1600	0
87	20240607	180100	1502106272	1600	1600	1600	1600	0
88	20240607	180000	1502106272	1600	1600	1600	1600	0
89	20240607	175900	1502106272	1600	1600	1600	1600	0
90	20240607	175800	1502106272	1600	1600	1600	1600	0
91	20240607	175700	1502106272	1600	1600	1600	1600	0
92	20240607	175600	1502106272	1600	1600	1600	1600	12911
93	20240607	175500	1502106272	1600	1600	1600	1600	0
94	20240607	175400	1502106272	1600	1600	1600	1600	0
95	20240607	175300	1502106272	1600	1600	1600	1600	0
96	20240607	175200	1502106272	1600	1600	1600	1600	0
97	20240607	175100	1502106272	1600	1600	1600	1600	0
98	20240607	175000	1502106272	1600	1600	1600	1600	0
99	20240607	174900	1502106272	1600	1600	1600	1600	0
100	20240607	174800	1502106272	1600	1600	1600	1600	0
101	20240607	174700	1502106272	1600	1600	1600	1600	0
102	20240607	174600	1502106272	1600	1600	1600	1600	0
103	20240607	174500	1502106272	1600	1600	1600	1600	0
104	20240607	174400	1502106272	1600	1600	1600	1600	0
105	20240607	174300	1502106272	1600	1600	1600	1600	0
106	20240607	174200	1502106272	1600	1600	1600	1600	0
107	20240607	174100	1502106272	1600	1600	1600	1600	0
108	20240607	174000	1502106272	1600	1600	1600	1600	0
109	20240607	173900	1502106272	1600	1600	1600	1600	0
110	20240607	173800	1502106272	1600	1600	1600	1600	0
111	20240607	173700	1502106272	1600	1600	1600	1600	0
112	20240607	173600	1502106272	1600	1600	1600	1600	0
113	20240607	173500	1502106272	1600	1600	1600	1600	0
114	20240607	173400	1502106272	1600	1600	1600	1600	0
115	20240607	173300	1502106272	1600	1600	1600	1600	0
116	20240607	173200	1502106272	1600	1600	1600	1600	0
117	20240607	173100	1502106272	1600	1600	1600	1600	0
118	20240607	173000	1502106272	1600	1600	1600	1600	0
119	20240607	172900	1502106272	1600	1600	1600	1600	0
120	20240607	172800	1502106272	1600	1600	1600	1600	0
121	20240607	172700	1502106272	1600	1600	1600	1600	0
122	20240607	172600	1502106272	1600	1600	1600	1600	12911
123	20240607	172500	1502106272	1600	1600	1600	1600	0
124	20240607	172400	1502106272	1600	1600	1600	1600	0
125	20240607	172300	1502106272	1600	1600	1600	1600	0
126	20240607	172200	1502106272	1600	1600	1600	1600	0
127	20240607	172100	1502106272	1600	1600	1600	1600	0
128	20240607	172000	1502106272	1600	1600	1600	1600	0
129	20240607	171900	1502106272	1600	1600	1600	1600	0
130	20240607	171800	1502106272	1600	1600	1600	1600	0
131	20240607	171700	1502106272	1600	1600	1600	1600	0
132	20240607	171600	1502106272	1600	1600	1600	1600	0
133	20240607	171500	1502106272	1600	1600	1600	1600	0
134	20240607	171400	1502106272	1600	1600	1600	1600	0
135	20240607	171300	1502106272	1600	1600	1600	1600	0
136	20240607	171200	1502106272	1600	1600	1600	1600	0
137	20240607	171100	1502106272	1600	1600	1600	1600	0
138	20240607	171000	1502106272	1600	1600	1600	1600	0
139	20240607	170900	1502106272	1600	1600	1600	1600	0
140	20240607	170800	1502106272	1600	1600	1600	1600	0
141	20240607	170700	1502106272	1600	1600	1600	1600	0
142	20240607	170600	1502106272	1600	1600	1600	1600	0
143	20240607	170500	1502106272	1600	1600	1600	1600	0
144	20240607	170400	1502106272	1600	1600	1600	1600	0
145	20240607	170300	1502106272	1600	1600	1600	1600	0
146	20240607	170200	1502106272	1600	1600	1600	1600	0
147	20240607	170100	1502106272	1600	1600	1600	1600	0
148	20240607	170000	1502106272	1600	1600	1600	1600	0
149	20240607	165900	1502106272	1600	1600	1600	1600	0
150	20240607	165800	1502106272	1600	1600	1600	1600	0
151	20240607	165700	1502106272	1600	1600	1600	1600	0
152	20240607	165600	1502106272	1600	1600	1600	1600	12911
153	20240607	165500	1502106272	1600	1600	1600	1600	0
154	20240607	165400	1502106272	1600	1600	1600	1600	0
155	20240607	165300	1502106272	1600	1600	1600	1600	0
156	20240607	165200	1502106272	1600	1600	1600	1600	0
157	20240607	165100	1502106272	1600	1600	1600	1600	0
158	20240607	165000	1502106272	1600	1600	1600	1600	0
159	20240607	164900	1502106272	1600	1600	1600	1600	0
160	20240607	164800	1502106272	1600	1600	1600	1600	0
161	20240607	164700	1502106272	1600	1600	1600	1600	0
162	20240607	164600	1502106272	1600	1600	1600	1600	0
163	20240607	164500	1502106272	1600	1600	1600	1600	0
164	20240607	164400	1502106272	1600	1600	1600	1600	0
165	20240607	164300	1502106272	1600	1600	1600	1600	0
166	20240607	164200	1502106272	1600	1600	1600	1600	0
167	20240607	164100	1502106272	1600	1600	1600	1600	0
168	20240607	164000	1502106272	1600	1600	1600	1600	0
169	20240607	163900	1502106272	1600	1600	1600	1600	0
170	20240607	163800	1502106272	1600	1600	1600	1600	0
171	20240607	163700	1502106272	1600	1600	1600	1600	0
172	20240607	163600	1502106272	1600	1600	1600	1600	0
173	20240607	163500	1502106272	1600	1600	1600	1600	0
174	20240607	163400	1502106272	1600	1600	1600	1600	0
175	20240607	163300	1502106272	1600	1600	1600	1600	0
176	20240607	163200	1502106272	1600	1600	1600	1600	0
177	20240607	163100	1502106272	1600	1600	1600	1600	0
178	20240607	163000	1502106272	1600	1600	1600	1600	0
179	20240607	162900	1502106272	1600	1600	1600	1600	0
180	20240607	162800	1502106272	1600	1600	1600	1600	0
181	20240607	162700	1502106272	1600	1600	1600	1600	0
182	20240607	162600	1502106272	1600	1600	1600	1600	12911
183	20240607	162500	1502106272	1600	1600	1600	1600	0
184	20240607	162400	1502106272	1600	1600	1600	1600	0
185	20240607	162300	1502106272	1600	1600	1600	1600	0
186	20240607	162200	1502106272	1600	1600	1600	1600	0
187	20240607	162100	1502106272	1600	1600	1600	1600	0
188	20240607	162000	1502106272	1600	1600	1600	1600	0
189	20240607	161900	1502106272	1600	1600	1600	1600	0
190	20240607	161800	1502106272	1600	1600	1600	1600	0
191	20240607	161700	1502106272	1600	1600	1600	1600	0
192	20240607	161600	1502106272	1600	1600	1600	1600	0
193	20240607	161500	1502106272	1600	1600	1600	1600	0
194	20240607	161400	1502106272	1600	1600	1600	1600	0
195	20240607	161300	1502106272	1600	1600	1600	1600	0
196	20240607	161200	1502106272	1600	1600	1600	1600	0
197	20240607	161100	1502106272	1600	1600	1600	1600	0
198	20240607	161000	1502106272	1600	1600	1600	1600	0
199	20240607	160900	1502106272	1600	1600	1600	1600	0
200	20240607	160800	1502106272	1600	1600	1600	1600	0
201	20240607	160700	1502106272	1600	1600	1600	1600	0
202	20240607	160600	1502106272	1600	1600	1600	1600	0
203	20240607	160500	1502106272	1600	1600	1600	1600	0
204	20240607	160400	1502106272	1600	1600	1600	1600	0
205	20240607	160300	1502106272	1600	1600	1600	1600	0
206	20240607	160200	1502106272	1600	1600	1600	1600	0
207	20240607	160100	1502106272	1600	1600	1600	1600	0
208	20240607	160000	1502106272	1600	1600	1600	1600	0
209	20240607	155900	1502106272	1600	1600	1600	1600	0
210	20240607	155800	1502106272	1600	1600	1600	1600	0
211	20240607	155700	1502106272	1600	1600	1600	1600	0
212	20240607	155600	1502106272	1600	1600	1600	1600	12911
213	20240607	155500	1502106272	1600	1600	1600	1600	0
214	20240607	155400	1502106272	1600	1600	1600	1600	0
215	20240607	155300	1502106272	1600	1600	1600	1600	0
216	20240607	155200	1502106272	1600	1600	1600	1600	0
217	20240607	155100	1502106272	1600	1600	1600	1600	0
218	20240607	155000	1502106272	1600	1600	1600	1600	0
219	20240607	154900	1502106272	1600	1600	1600	1600	0
220	20240607	154800	1502106272	1600	1600	1600	1600	0
221	20240607	154700	1502106272	1600	1600	1600	1600	0
222	20240607	154600	1502106272	1600	1600	1600	1600	0
223	20240607	154500	1502106272	1600	1600	1600	1600	0
224	20240607	154400	1502106272	1600	1600	1600	1600	0
225	20240607	154300	1502106272	1600	1600	1600	1600	0
226	20240607	154200	1502106272	1600	1600	1600	1600	0
227	20240607	154100	1502106272	1600	1600	1600	1600	0
228	20240607	154000	1502106272	1600	1600	1600	1600	0
229	20240607	153900	1502106272	1600	1600	1600	1600	0
230	20240607	153800	1502106272	1600	1600	1600	1600	0
231	20240607	153700	1502106272	1600	1600	1600	1600	0
232	20240607	153600	1502106272	1600	1600	1600	1600	0
233	20240607	153500	1502106272	1600	1600	1600	1600	0
234	20240607	153400	1502106272	1600	1600	1600	1600	0
235	20240607	153300	1502106272	1600	1600	1600	1600	0
236	20240607	153200	1502106272	1600	1600	1600	1600	0
237	20240607	153100	1502106272	1600	1600	1600	1600	0
238	20240607	153000	1502106272	1600	1600	1600	1600	12911
239	20240607	152900	1481448672	1601	1601	1601	1601	0
240	20240607	152800	1481448672	1601	1601	1601	1601	0
241	20240607	152700	1481448672	1601	1601	1601	1601	0
242	20240607	152600	1481448672	1601	1601	1601	1601	0
243	20240607	152500	1481448672	1601	1601	1601	1601	0
244	20240607	152400	1481448672	1601	1601	1601	1601	0
245	20240607	152300	1481448672	1601	1601	1601	1601	0
246	20240607	152200	1481448672	1601	1601	1601	1601	0
247	20240607	152100	1481448672	1601	1601	1601	1601	0
248	20240607	152000	1481448672	1601	1601	1601	1601	0
249	20240607	151900	1481448672	1601	1595	1601	1595	3312
250	20240607	151800	1476165334	1595	1597	1601	1595	4552
251	20240607	151700	1468902764	1597	1597	1597	1597	330
252	20240607	151600	1468375754	1601	1601	1601	1601	1
253	20240607	151500	1468374153	1596	1596	1596	1596	0
254	20240607	151400	1468374153	1596	1602	1602	1596	1591
255	20240607	151300	1465833111	1602	1602	1602	1602	17
256	20240607	151200	1465805877	1602	1601	1602	1601	324
257	20240607	151100	1465286929	1602	1601	1602	1601	2740
258	20240607	151000	1460899449	1602	1601	1602	1601	246
259	20240607	150900	1460505602	1601	1599	1601	1599	388
260	20240607	150800	1459884554	1602	1601	1602	1601	169
261	20240607	150700	1459613916	1601	1599	1601	1599	24
262	20240607	150600	1459575516	1597	1600	1601	1597	3502
263	20240607	150500	1453981305	1600	1602	1602	1596	6025
264	20240607	150400	1444365319	1602	1599	1602	1596	191
265	20240607	150300	1444059817	1596	1597	1599	1596	2002
266	20240607	150200	1440862983	1599	1599	1599	1597	202
267	20240607	150100	1440539987	1599	1599	1599	1597	1847
268	20240607	150000	1437587454	1599	1599	1599	1599	500
269	20240607	145900	1436787954	1599	1605	1605	1599	3
270	20240607	145800	1436783150	1598	1598	1605	1598	701
271	20240607	145700	1435662941	1598	1602	1602	1598	3105
272	20240607	145600	1430697076	1605	1605	1605	1605	0
273	20240607	145500	1430697076	1605	1605	1605	1605	2
274	20240607	145400	1430693866	1606	1606	1606	1606	0
275	20240607	145300	1430693866	1606	1606	1606	1606	50
276	20240607	145200	1430613566	1609	1609	1609	1609	0
277	20240607	145100	1430613566	1609	1609	1609	1609	0
278	20240607	145000	1430613566	1609	1607	1609	1599	2301
279	20240607	144900	1426913609	1607	1597	1607	1597	1494
280	20240607	144800	1424523319	1596	1597	1605	1596	3011
281	20240607	144700	1419717553	1600	1597	1600	1597	1601
282	20240607	144600	1417156042	1599	1597	1599	1597	139
283	20240607	144500	1416934049	1597	1598	1598	1597	1049
284	20240607	144400	1415258785	1597	1599	1599	1597	1130
285	20240607	144300	1413452919	1600	1600	1600	1600	1788
286	20240607	144200	1410592119	1600	1601	1601	1600	5075
287	20240607	144100	1402469531	1601	1603	1603	1601	2
288	20240607	144000	1402466327	1604	1604	1604	1604	190
289	20240607	143900	1402161567	1604	1604	1604	1604	300
290	20240607	143800	1401680367	1604	1605	1605	1604	3361
291	20240607	143700	1396287519	1607	1607	1607	1607	0
292	20240607	143600	1396287519	1607	1607	1607	1607	0
293	20240607	143500	1396287519	1607	1607	1607	1607	2
294	20240607	143400	1396284305	1605	1605	1605	1605	1000
295	20240607	143300	1394679305	1605	1604	1607	1604	1038
296	20240607	143200	1393013312	1605	1601	1605	1600	3005
297	20240607	143100	1388205044	1601	1601	1601	1601	351
298	20240607	143000	1387643093	1600	1600	1600	1600	1
299	20240607	142900	1387641493	1607	1605	1607	1605	12
300	20240607	142800	1387622229	1607	1607	1607	1607	0
301	20240607	142700	1387622229	1607	1607	1607	1607	0
302	20240607	142600	1387622229	1607	1607	1607	1607	200
303	20240607	142500	1387300829	1607	1607	1607	1607	102
304	20240607	142400	1387136915	1606	1605	1606	1605	2702
305	20240607	142300	1382797533	1597	1601	1601	1596	8849
306	20240607	142200	1368662434	1606	1606	1606	1606	2
307	20240607	142100	1368659222	1607	1607	1607	1607	0
308	20240607	142000	1368659222	1607	1607	1607	1607	0
309	20240607	141900	1368659222	1607	1607	1607	1607	0
310	20240607	141800	1368659222	1607	1607	1607	1607	0
311	20240607	141700	1368659222	1607	1607	1607	1607	1
312	20240607	141600	1368657615	1609	1609	1609	1609	0
313	20240607	141500	1368657615	1609	1609	1609	1609	0
314	20240607	141400	1368657615	1609	1609	1609	1609	0
315	20240607	141300	1368657615	1609	1609	1609	1609	0
316	20240607	141200	1368657615	1609	1609	1609	1609	0
317	20240607	141100	1368657615	1609	1609	1609	1609	1000
318	20240607	141000	1367048615	1609	1609	1609	1609	0
319	20240607	140900	1367048615	1609	1607	1609	1598	1367
320	20240607	140800	1364859544	1609	1609	1609	1609	0
321	20240607	140700	1364859544	1609	1609	1609	1609	62
322	20240607	140600	1364759786	1609	1607	1610	1607	3049
323	20240607	140500	1359854518	1607	1607	1609	1607	11
324	20240607	140400	1359836825	1607	1607	1607	1607	727
325	20240607	140300	1358668536	1609	1607	1609	1607	969
326	20240607	140200	1357109419	1609	1607	1609	1607	7
327	20240607	140100	1357098166	1609	1609	1609	1609	3
328	20240607	140000	1357093339	1610	1609	1610	1609	2000
329	20240607	135900	1353874383	1610	1609	1610	1609	3012
330	20240607	135800	1349027063	1610	1598	1610	1597	2108
331	20240607	135700	1345636338	1609	1608	1609	1608	171
332	20240607	135600	1345361307	1608	1605	1608	1605	7000
333	20240607	135500	1334110160	1605	1603	1605	1603	1071
334	20240607	135400	1332392965	1604	1604	1604	1604	0
335	20240607	135300	1332392965	1604	1604	1604	1604	62
336	20240607	135200	1332293517	1600	1599	1600	1599	2783
337	20240607	135100	1327841196	1599	1599	1599	1599	0
338	20240607	135000	1327841196	1599	1599	1599	1599	0
339	20240607	134900	1327841196	1599	1599	1599	1599	0
340	20240607	134800	1327841196	1599	1599	1599	1599	521
341	20240607	134700	1327008117	1599	1599	1599	1599	236
342	20240607	134600	1326630753	1595	1599	1599	1595	110
343	20240607	134500	1326454898	1599	1596	1599	1596	1002
344	20240607	134400	1324855700	1599	1599	1599	1599	0
345	20240607	134300	1324855700	1599	1599	1599	1599	0
346	20240607	134200	1324855700	1599	1599	1599	1599	0
347	20240607	134100	1324855700	1599	1597	1599	1597	1010
348	20240607	134000	1323241208	1597	1597	1597	1597	0
349	20240607	133900	1323241208	1597	1597	1597	1597	0
350	20240607	133800	1323241208	1597	1597	1597	1597	1486
351	20240607	133700	1320868066	1599	1599	1599	1599	1
352	20240607	133600	1320866467	1600	1600	1600	1600	2
353	20240607	133500	1320863267	1597	1597	1597	1597	0
354	20240607	133400	1320863267	1597	1597	1597	1597	50
355	20240607	133300	1320783417	1597	1597	1597	1597	0
356	20240607	133200	1320783417	1597	1600	1600	1597	1191
357	20240607	133100	1318880305	1598	1605	1605	1598	1076
358	20240607	133000	1317156268	1605	1605	1605	1605	0
359	20240607	132900	1317156268	1605	1605	1605	1605	1001
360	20240607	132800	1315549663	1600	1605	1606	1600	3372
361	20240607	132700	1310141703	1605	1600	1605	1600	9
362	20240607	132600	1310127298	1600	1605	1605	1600	348
363	20240607	132500	1309569758	1605	1605	1605	1605	2170
364	20240607	132400	1306086908	1605	1599	1605	1599	790
365	20240607	132300	1304823686	1599	1599	1599	1599	94
366	20240607	132200	1304673380	1599	1599	1599	1599	1
367	20240607	132100	1304671781	1595	1595	1595	1595	0
368	20240607	132000	1304671781	1595	1595	1595	1595	0
369	20240607	131900	1304671781	1595	1595	1595	1595	395
370	20240607	131800	1304041756	1595	1596	1596	1595	3880
371	20240607	131700	1297853111	1595	1595	1595	1595	70
372	20240607	131600	1297741461	1600	1600	1600	1600	0
373	20240607	131500	1297741461	1600	1600	1600	1600	0
374	20240607	131400	1297741461	1600	1600	1600	1594	710
375	20240607	131300	1296606661	1600	1600	1600	1600	113
376	20240607	131200	1296425861	1600	1600	1600	1600	0
377	20240607	131100	1296425861	1600	1593	1600	1592	791
378	20240607	131000	1295166441	1593	1597	1597	1593	6210
379	20240607	130900	1285266295	1597	1599	1599	1597	3500
380	20240607	130800	1279674260	1600	1599	1600	1599	10
381	20240607	130700	1279658268	1599	1599	1599	1599	2
382	20240607	130600	1279655070	1599	1600	1600	1599	75
383	20240607	130500	1279535095	1600	1601	1601	1600	2270
384	20240607	130400	1275902965	1605	1605	1605	1605	81
385	20240607	130300	1275772960	1605	1605	1605	1605	1
386	20240607	130200	1275771355	1606	1605	1606	1605	3
387	20240607	130100	1275766539	1606	1605	1606	1605	10
388	20240607	130000	1275750481	1606	1601	1606	1601	181
389	20240607	125900	1275459985	1600	1600	1600	1600	135
390	20240607	125800	1275243985	1601	1601	1601	1601	0
391	20240607	125700	1275243985	1601	1601	1601	1601	3
392	20240607	125600	1275239182	1606	1601	1606	1601	291
393	20240607	125500	1274773286	1601	1601	1601	1601	0
394	20240607	125400	1274773286	1601	1606	1606	1601	39
395	20240607	125300	1274710666	1606	1606	1606	1606	1
396	20240607	125200	1274709060	1606	1606	1606	1606	0
397	20240607	125100	1274709060	1606	1606	1606	1606	0
398	20240607	125000	1274709060	1606	1606	1606	1606	0
399	20240607	124900	1274709060	1606	1606	1606	1606	591
400	20240607	124800	1273759914	1608	1607	1608	1607	213
401	20240607	124700	1273417412	1608	1608	1608	1608	0
402	20240607	124600	1273417412	1608	1608	1608	1608	1
403	20240607	124500	1273415804	1606	1605	1608	1605	6006
404	20240607	124400	1263773159	1600	1600	1600	1600	9
405	20240607	124300	1263758759	1601	1601	1601	1601	1
406	20240607	124200	1263757158	1605	1605	1605	1605	0
407	20240607	124100	1263757158	1605	1604	1606	1604	305
408	20240607	124000	1263267932	1604	1604	1604	1604	200
409	20240607	123900	1262947132	1604	1601	1604	1601	6
410	20240607	123800	1262937523	1604	1604	1604	1604	0
411	20240607	123700	1262937523	1604	1604	1604	1604	3
412	20240607	123600	1262932711	1606	1603	1606	1603	3
413	20240607	123500	1262927898	1606	1603	1606	1603	2
414	20240607	123400	1262924689	1606	1606	1606	1606	1
415	20240607	123300	1262923083	1606	1599	1606	1599	2
416	20240607	123200	1262919878	1606	1599	1606	1599	10
417	20240607	123100	1262903881	1599	1598	1599	1598	552
418	20240607	123000	1262021296	1599	1599	1599	1599	2
419	20240607	122900	1262018098	1599	1599	1599	1599	8
420	20240607	122800	1262005306	1606	1605	1606	1605	402
421	20240607	122700	1261360094	1605	1605	1605	1605	0
422	20240607	122600	1261360094	1605	1598	1605	1598	401
423	20240607	122500	1260719289	1605	1599	1605	1596	1741
424	20240607	122400	1257938679	1605	1600	1605	1600	63
425	20240607	122300	1257837859	1600	1600	1600	1596	188
426	20240607	122200	1257537740	1600	1600	1600	1600	0
427	20240607	122100	1257537740	1600	1599	1600	1599	11
428	20240607	122000	1257520150	1600	1600	1600	1600	386
429	20240607	121900	1256902550	1600	1597	1600	1597	3135
430	20240607	121800	1251895946	1597	1597	1597	1597	267
431	20240607	121700	1251469547	1596	1596	1596	1596	1457
432	20240607	121600	1249144175	1595	1596	1596	1595	450
433	20240607	121500	1248426125	1595	1595	1595	1595	0
434	20240607	121400	1248426125	1595	1596	1596	1595	863
435	20240607	121300	1247049140	1596	1596	1596	1596	63
436	20240607	121200	1246948592	1596	1596	1596	1596	2
437	20240607	121100	1246945400	1596	1596	1596	1596	0
438	20240607	121000	1246945400	1596	1596	1596	1596	0
439	20240607	120900	1246945400	1596	1594	1596	1594	519
440	20240607	120800	1246118112	1596	1596	1596	1596	1
441	20240607	120700	1246116516	1596	1596	1596	1596	1
442	20240607	120600	1246114920	1596	1596	1596	1596	1
443	20240607	120500	1246113324	1596	1596	1596	1596	1
444	20240607	120400	1246111728	1596	1596	1596	1596	1
445	20240607	120300	1246110132	1596	1596	1596	1594	1504
446	20240607	120200	1243709750	1595	1595	1595	1595	93
447	20240607	120100	1243561415	1594	1594	1594	1594	100
448	20240607	120000	1243402015	1594	1594	1594	1594	1148
449	20240607	115900	1241572103	1595	1595	1595	1595	0
450	20240607	115800	1241572103	1595	1595	1595	1595	3
451	20240607	115700	1241567318	1595	1595	1595	1595	4
452	20240607	115600	1241560938	1596	1596	1596	1595	702
453	20240607	115500	1240440547	1596	1597	1597	1596	5159
454	20240607	115400	1232206245	1596	1595	1597	1595	512
455	20240607	115300	1231389102	1595	1595	1595	1595	510
456	20240607	115200	1230575652	1595	1595	1595	1595	10
457	20240607	115100	1230559702	1590	1590	1590	1590	1713
458	20240607	115000	1227836032	1590	1590	1590	1585	2129
459	20240607	114900	1224457158	1590	1587	1590	1585	1705
460	20240607	114800	1221748924	1590	1590	1590	1589	721
461	20240607	114700	1220602544	1582	1582	1583	1582	9563
462	20240607	114600	1205473508	1582	1588	1588	1582	12150
463	20240607	114500	1186226675	1588	1593	1593	1588	6609
464	20240607	114400	1175716910	1597	1597	1597	1597	2
465	20240607	114300	1175713716	1596	1597	1597	1596	120
466	20240607	114200	1175522176	1598	1590	1598	1590	1007
467	20240607	114100	1173917276	1590	1595	1595	1590	6271
468	20240607	114000	1163937707	1596	1596	1596	1596	2
469	20240607	113900	1163934515	1593	1596	1596	1593	505
470	20240607	113800	1163130030	1596	1596	1596	1596	5
471	20240607	113700	1163122050	1599	1591	1599	1590	1299
472	20240607	113600	1161055255	1591	1592	1593	1591	1720
473	20240607	113500	1158317625	1593	1594	1594	1593	3321
474	20240607	113400	1153026337	1594	1594	1594	1594	500
475	20240607	113300	1152229337	1599	1593	1599	1593	2678
476	20240607	113200	1147957170	1593	1598	1599	1593	19859
477	20240607	113100	1116270666	1599	1600	1600	1599	1954
478	20240607	113000	1113146191	1600	1600	1600	1600	321
479	20240607	112900	1112632591	1605	1598	1605	1598	1187
480	20240607	112800	1110735758	1598	1604	1604	1598	3816
481	20240607	112700	1104637191	1600	1600	1600	1600	1
482	20240607	112600	1104635591	1604	1599	1604	1599	62
483	20240607	112500	1104536448	1599	1600	1606	1599	960
484	20240607	112400	1103000760	1608	1608	1608	1608	0
485	20240607	112300	1103000760	1608	1607	1608	1607	50
486	20240607	112200	1102920408	1608	1607	1608	1607	111
487	20240607	112100	1102742029	1608	1606	1608	1606	185
488	20240607	112000	1102444739	1607	1607	1607	1607	60
489	20240607	111900	1102348319	1608	1608	1608	1608	50
490	20240607	111800	1102267919	1608	1608	1608	1608	0
491	20240607	111700	1102267919	1608	1608	1608	1608	3
492	20240607	111600	1102263095	1597	1597	1605	1596	5840
493	20240607	111500	1092938018	1603	1598	1603	1596	6207
494	20240607	111400	1083019525	1603	1603	1603	1596	23822
495	20240607	111300	1044921779	1604	1604	1604	1604	1738
496	20240607	111200	1042134027	1604	1605	1605	1604	1542
497	20240607	111100	1039660459	1609	1609	1609	1609	0
498	20240607	111000	1039660459	1609	1609	1609	1609	10
499	20240607	110900	1039644369	1604	1604	1604	1604	50
500	20240607	110800	1039564169	1610	1610	1610	1610	0
501	20240607	110700	1039564169	1610	1610	1610	1610	0
502	20240607	110600	1039564169	1610	1610	1610	1610	0
503	20240607	110500	1039564169	1610	1610	1610	1610	32
504	20240607	110400	1039512649	1610	1610	1610	1610	1599
505	20240607	110300	1036938259	1602	1602	1602	1602	0
506	20240607	110200	1036938259	1602	1602	1602	1601	542
507	20240607	110100	1036069987	1610	1604	1610	1601	12534
508	20240607	110000	1015996054	1610	1605	1610	1605	500
509	20240607	105900	1015191059	1610	1603	1610	1603	51
510	20240607	105800	1015108956	1603	1605	1605	1603	5175
511	20240607	105700	1006807335	1605	1605	1605	1605	0
512	20240607	105600	1006807335	1605	1605	1605	1605	1889
513	20240607	105500	1003775490	1605	1611	1611	1605	117
514	20240607	105400	1003587579	1605	1610	1611	1605	31
515	20240607	105300	1003537673	1610	1610	1610	1610	2
516	20240607	105200	1003534453	1605	1610	1610	1605	2
517	20240607	105100	1003531238	1610	1608	1610	1604	3791
518	20240607	105000	997433857	1604	1604	1604	1603	2848
519	20240607	104900	992867450	1604	1605	1605	1604	2878
520	20240607	104800	988250919	1605	1609	1609	1605	3
521	20240607	104700	988246100	1609	1609	1609	1609	57
522	20240607	104600	988154387	1604	1606	1609	1604	1181
523	20240607	104500	986256879	1608	1608	1608	1608	163
524	20240607	104400	985994775	1605	1608	1609	1605	5010
525	20240607	104300	977951560	1607	1608	1608	1607	5124
526	20240607	104200	969716689	1608	1609	1609	1608	2691
527	20240607	104100	965389461	1608	1610	1610	1608	4614
528	20240607	104000	957967139	1609	1612	1612	1609	741
529	20240607	103900	956774092	1612	1617	1617	1612	26661
530	20240607	103800	913743668	1617	1617	1617	1617	0
531	20240607	103700	913743668	1617	1617	1617	1617	389
532	20240607	103600	913114655	1617	1617	1617	1617	0
533	20240607	103500	913114655	1617	1618	1618	1617	645
534	20240607	103400	912071689	1617	1619	1619	1617	2899
535	20240607	103300	907383279	1623	1623	1623	1623	25
536	20240607	103200	907342704	1623	1622	1623	1622	62
537	20240607	103100	907242088	1617	1617	1617	1617	0
538	20240607	103000	907242088	1617	1617	1617	1617	0
539	20240607	102900	907242088	1617	1616	1617	1613	26308
540	20240607	102800	864757806	1616	1617	1617	1616	2502
541	20240607	102700	860714046	1617	1620	1620	1617	1040
542	20240607	102600	859032246	1618	1618	1619	1618	684
543	20240607	102500	857925524	1619	1621	1623	1619	2556
544	20240607	102400	853781368	1621	1621	1623	1621	1131
545	20240607	102300	851948015	1623	1623	1623	1623	0
546	20240607	102200	851948015	1623	1623	1623	1623	0
547	20240607	102100	851948015	1623	1625	1625	1623	1044
548	20240607	102000	850251999	1623	1623	1624	1623	88
549	20240607	101900	850109145	1623	1623	1623	1623	299
550	20240607	101800	849623868	1623	1622	1623	1621	2509
551	20240607	101700	845555284	1623	1625	1625	1623	1533
552	20240607	101600	843066243	1625	1625	1625	1624	1344
553	20240607	101500	840882263	1625	1625	1626	1625	3195
554	20240607	101400	835687407	1626	1624	1626	1624	432
555	20240607	101300	834985422	1626	1626	1626	1626	1001
556	20240607	101200	833357796	1626	1626	1626	1626	0
557	20240607	101100	833357796	1626	1623	1626	1623	10000
558	20240607	101000	817105346	1618	1621	1623	1618	1717
559	20240607	100900	814322809	1620	1620	1620	1620	400
560	20240607	100800	813674809	1625	1623	1625	1620	15359
561	20240607	100700	788717014	1625	1623	1625	1623	6560
562	20240607	100600	778060734	1623	1615	1623	1615	2537
563	20240607	100500	773963455	1612	1610	1626	1610	21400
564	20240607	100400	739221942	1617	1610	1617	1610	6627
565	20240607	100300	728513993	1610	1610	1610	1610	380
566	20240607	100200	727902193	1610	1610	1610	1610	500
567	20240607	100100	727097193	1615	1610	1615	1610	1978
568	20240607	100000	723907613	1616	1610	1616	1610	5
569	20240607	095900	723899542	1617	1617	1617	1617	2000
570	20240607	095800	720665542	1617	1617	1617	1617	77
571	20240607	095700	720541033	1617	1615	1617	1609	5849
572	20240607	095600	711114963	1615	1615	1615	1615	46
573	20240607	095500	711040673	1616	1609	1616	1609	23
574	20240607	095400	711003512	1616	1610	1617	1609	2932
575	20240607	095300	706283846	1609	1614	1614	1609	6983
576	20240607	095200	695038827	1614	1616	1616	1614	412
577	20240607	095100	694373099	1620	1617	1620	1616	504
578	20240607	095000	693558159	1617	1618	1618	1617	1503
579	20240607	094900	691127258	1617	1617	1617	1617	576
580	20240607	094800	690195866	1617	1624	1624	1617	58
581	20240607	094700	690101800	1624	1624	1624	1624	50
582	20240607	094600	690020600	1625	1615	1625	1615	3907
583	20240607	094500	683684857	1614	1615	1618	1614	5974
584	20240607	094400	674025892	1615	1615	1615	1614	1564
585	20240607	094300	671500033	1614	1613	1615	1612	507
586	20240607	094200	670682285	1613	1615	1615	1613	112
587	20240607	094100	670501625	1615	1614	1615	1610	6189
588	20240607	094000	660533253	1618	1618	1618	1618	1
589	20240607	093900	660531635	1614	1614	1614	1614	221
590	20240607	093800	660174941	1618	1616	1618	1614	1966
591	20240607	093700	656999080	1618	1618	1618	1618	5
592	20240607	093600	656990990	1618	1614	1618	1614	2296
593	20240607	093500	653280170	1611	1612	1613	1611	3130
594	20240607	093400	648237108	1611	1611	1612	1611	21
595	20240607	093300	648203272	1614	1608	1614	1606	4577
596	20240607	093200	640836426	1608	1610	1610	1608	4572
597	20240607	093100	633479802	1610	1615	1616	1610	7681
598	20240607	093000	621097178	1615	1616	1616	1614	23766
599	20240607	092900	582715325	1616	1616	1616	1616	841
600	20240607	092800	581356269	1617	1616	1617	1616	1848
601	20240607	092700	578369871	1616	1617	1620	1616	3268
602	20240607	092600	573085629	1617	1623	1624	1617	3607
603	20240607	092500	567248534	1623	1622	1624	1620	4072
604	20240607	092400	560650804	1622	1623	1624	1622	1027
605	20240607	092300	558983195	1623	1623	1624	1623	432
606	20240607	092200	558282009	1622	1622	1622	1621	567
607	20240607	092100	557362336	1623	1623	1623	1620	3742
608	20240607	092000	551294151	1623	1627	1627	1622	3351
609	20240607	091900	545850064	1627	1624	1627	1624	9977
610	20240607	091800	529622230	1625	1625	1625	1621	783
611	20240607	091700	528349951	1625	1617	1625	1617	701
612	20240607	091600	527213081	1626	1623	1626	1617	14983
613	20240607	091500	502931414	1624	1623	1624	1620	695
614	20240607	091400	501803599	1624	1628	1628	1615	21287
615	20240607	091300	467223474	1630	1638	1638	1627	28001
616	20240607	091200	421474453	1638	1625	1638	1625	26746
617	20240607	091100	377815330	1625	1619	1628	1618	17471
618	20240607	091000	349472256	1620	1621	1622	1615	21843
619	20240607	090900	314145409	1621	1614	1624	1614	11986
620	20240607	090800	294740336	1614	1617	1619	1613	9257
621	20240607	090700	279774556	1619	1606	1620	1606	12375
622	20240607	090600	259787973	1609	1607	1609	1601	16632
623	20240607	090500	233105475	1607	1605	1610	1605	4445
624	20240607	090400	225955488	1606	1603	1606	1603	5370
625	20240607	090300	217335805	1603	1608	1608	1602	16003
626	20240607	090200	191654496	1608	1613	1615	1607	17654
627	20240607	090100	163240186	1616	1623	1630	1611	35635
628	20240607	090000	105561740	1623	1608	1625	1605	65415