KissMeData/083660/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195700	226794687	1256	1256	1256	1256	2673
3	20240605	195600	226794687	1256	1256	1256	1256	0
4	20240605	195500	226794687	1256	1256	1256	1256	0
5	20240605	195400	226794687	1256	1256	1256	1256	0
6	20240605	195300	226794687	1256	1256	1256	1256	0
7	20240605	195200	226794687	1256	1256	1256	1256	0
8	20240605	195100	226794687	1256	1256	1256	1256	0
9	20240605	195000	226794687	1256	1256	1256	1256	0
10	20240605	194900	226794687	1256	1256	1256	1256	0
11	20240605	194800	226794687	1256	1256	1256	1256	0
12	20240605	194700	226794687	1256	1256	1256	1256	0
13	20240605	194600	226794687	1256	1256	1256	1256	0
14	20240605	194500	226794687	1256	1256	1256	1256	0
15	20240605	194400	226794687	1256	1256	1256	1256	0
16	20240605	194300	226794687	1256	1256	1256	1256	0
17	20240605	194200	226794687	1256	1256	1256	1256	0
18	20240605	194100	226794687	1256	1256	1256	1256	0
19	20240605	194000	226794687	1256	1256	1256	1256	0
20	20240605	193900	226794687	1256	1256	1256	1256	0
21	20240605	193800	226794687	1256	1256	1256	1256	0
22	20240605	193700	226794687	1256	1256	1256	1256	0
23	20240605	193600	226794687	1256	1256	1256	1256	0
24	20240605	193500	226794687	1256	1256	1256	1256	0
25	20240605	193400	226794687	1256	1256	1256	1256	0
26	20240605	193300	226794687	1256	1256	1256	1256	0
27	20240605	193200	226794687	1256	1256	1256	1256	0
28	20240605	193100	226794687	1256	1256	1256	1256	0
29	20240605	193000	226794687	1256	1256	1256	1256	0
30	20240605	192900	226794687	1256	1256	1256	1256	0
31	20240605	192800	226794687	1256	1256	1256	1256	0
32	20240605	192700	226794687	1256	1256	1256	1256	2673
33	20240605	192600	226794687	1256	1256	1256	1256	0
34	20240605	192500	226794687	1256	1256	1256	1256	0
35	20240605	192400	226794687	1256	1256	1256	1256	0
36	20240605	192300	226794687	1256	1256	1256	1256	0
37	20240605	192200	226794687	1256	1256	1256	1256	0
38	20240605	192100	226794687	1256	1256	1256	1256	0
39	20240605	192000	226794687	1256	1256	1256	1256	0
40	20240605	191900	226794687	1256	1256	1256	1256	0
41	20240605	191800	226794687	1256	1256	1256	1256	0
42	20240605	191700	226794687	1256	1256	1256	1256	0
43	20240605	191600	226794687	1256	1256	1256	1256	0
44	20240605	191500	226794687	1256	1256	1256	1256	0
45	20240605	191400	226794687	1256	1256	1256	1256	0
46	20240605	191300	226794687	1256	1256	1256	1256	0
47	20240605	191200	226794687	1256	1256	1256	1256	0
48	20240605	191100	226794687	1256	1256	1256	1256	0
49	20240605	191000	226794687	1256	1256	1256	1256	0
50	20240605	190900	226794687	1256	1256	1256	1256	0
51	20240605	190800	226794687	1256	1256	1256	1256	0
52	20240605	190700	226794687	1256	1256	1256	1256	0
53	20240605	190600	226794687	1256	1256	1256	1256	0
54	20240605	190500	226794687	1256	1256	1256	1256	0
55	20240605	190400	226794687	1256	1256	1256	1256	0
56	20240605	190300	226794687	1256	1256	1256	1256	0
57	20240605	190200	226794687	1256	1256	1256	1256	0
58	20240605	190100	226794687	1256	1256	1256	1256	0
59	20240605	190000	226794687	1256	1256	1256	1256	0
60	20240605	185900	226794687	1256	1256	1256	1256	0
61	20240605	185800	226794687	1256	1256	1256	1256	0
62	20240605	185700	226794687	1256	1256	1256	1256	2673
63	20240605	185600	226794687	1256	1256	1256	1256	0
64	20240605	185500	226794687	1256	1256	1256	1256	0
65	20240605	185400	226794687	1256	1256	1256	1256	0
66	20240605	185300	226794687	1256	1256	1256	1256	0
67	20240605	185200	226794687	1256	1256	1256	1256	0
68	20240605	185100	226794687	1256	1256	1256	1256	0
69	20240605	185000	226794687	1256	1256	1256	1256	0
70	20240605	184900	226794687	1256	1256	1256	1256	0
71	20240605	184800	226794687	1256	1256	1256	1256	0
72	20240605	184700	226794687	1256	1256	1256	1256	0
73	20240605	184600	226794687	1256	1256	1256	1256	0
74	20240605	184500	226794687	1256	1256	1256	1256	0
75	20240605	184400	226794687	1256	1256	1256	1256	0
76	20240605	184300	226794687	1256	1256	1256	1256	0
77	20240605	184200	226794687	1256	1256	1256	1256	0
78	20240605	184100	226794687	1256	1256	1256	1256	0
79	20240605	184000	226794687	1256	1256	1256	1256	0
80	20240605	183900	226794687	1256	1256	1256	1256	0
81	20240605	183800	226794687	1256	1256	1256	1256	0
82	20240605	183700	226794687	1256	1256	1256	1256	0
83	20240605	183600	226794687	1256	1256	1256	1256	0
84	20240605	183500	226794687	1256	1256	1256	1256	0
85	20240605	183400	226794687	1256	1256	1256	1256	0
86	20240605	183300	226794687	1256	1256	1256	1256	0
87	20240605	183200	226794687	1256	1256	1256	1256	0
88	20240605	183100	226794687	1256	1256	1256	1256	0
89	20240605	183000	226794687	1256	1256	1256	1256	0
90	20240605	182900	226794687	1256	1256	1256	1256	0
91	20240605	182800	226794687	1256	1256	1256	1256	0
92	20240605	182700	226794687	1256	1256	1256	1256	2673
93	20240605	182600	226794687	1256	1256	1256	1256	0
94	20240605	182500	226794687	1256	1256	1256	1256	0
95	20240605	182400	226794687	1256	1256	1256	1256	0
96	20240605	182300	226794687	1256	1256	1256	1256	0
97	20240605	182200	226794687	1256	1256	1256	1256	0
98	20240605	182100	226794687	1256	1256	1256	1256	0
99	20240605	182000	226794687	1256	1256	1256	1256	0
100	20240605	181900	226794687	1256	1256	1256	1256	0
101	20240605	181800	226794687	1256	1256	1256	1256	0
102	20240605	181700	226794687	1256	1256	1256	1256	0
103	20240605	181600	226794687	1256	1256	1256	1256	0
104	20240605	181500	226794687	1256	1256	1256	1256	0
105	20240605	181400	226794687	1256	1256	1256	1256	0
106	20240605	181300	226794687	1256	1256	1256	1256	0
107	20240605	181200	226794687	1256	1256	1256	1256	0
108	20240605	181100	226794687	1256	1256	1256	1256	0
109	20240605	181000	226794687	1256	1256	1256	1256	0
110	20240605	180900	226794687	1256	1256	1256	1256	0
111	20240605	180800	226794687	1256	1256	1256	1256	0
112	20240605	180700	226794687	1256	1256	1256	1256	0
113	20240605	180600	226794687	1256	1256	1256	1256	0
114	20240605	180500	226794687	1256	1256	1256	1256	0
115	20240605	180400	226794687	1256	1256	1256	1256	0
116	20240605	180300	226794687	1256	1256	1256	1256	0
117	20240605	180200	226794687	1256	1256	1256	1256	0
118	20240605	180100	226794687	1256	1256	1256	1256	0
119	20240605	180000	226794687	1256	1256	1256	1256	0
120	20240605	175900	226794687	1256	1256	1256	1256	0
121	20240605	175800	226794687	1256	1256	1256	1256	0
122	20240605	175700	226794687	1256	1256	1256	1256	2673
123	20240605	175600	226794687	1256	1256	1256	1256	0
124	20240605	175500	226794687	1256	1256	1256	1256	0
125	20240605	175400	226794687	1256	1256	1256	1256	0
126	20240605	175300	226794687	1256	1256	1256	1256	0
127	20240605	175200	226794687	1256	1256	1256	1256	0
128	20240605	175100	226794687	1256	1256	1256	1256	0
129	20240605	175000	226794687	1256	1256	1256	1256	0
130	20240605	174900	226794687	1256	1256	1256	1256	0
131	20240605	174800	226794687	1256	1256	1256	1256	0
132	20240605	174700	226794687	1256	1256	1256	1256	0
133	20240605	174600	226794687	1256	1256	1256	1256	0
134	20240605	174500	226794687	1256	1256	1256	1256	0
135	20240605	174400	226794687	1256	1256	1256	1256	0
136	20240605	174300	226794687	1256	1256	1256	1256	0
137	20240605	174200	226794687	1256	1256	1256	1256	0
138	20240605	174100	226794687	1256	1256	1256	1256	0
139	20240605	174000	226794687	1256	1256	1256	1256	0
140	20240605	173900	226794687	1256	1256	1256	1256	0
141	20240605	173800	226794687	1256	1256	1256	1256	0
142	20240605	173700	226794687	1256	1256	1256	1256	0
143	20240605	173600	226794687	1256	1256	1256	1256	0
144	20240605	173500	226794687	1256	1256	1256	1256	0
145	20240605	173400	226794687	1256	1256	1256	1256	0
146	20240605	173300	226794687	1256	1256	1256	1256	0
147	20240605	173200	226794687	1256	1256	1256	1256	0
148	20240605	173100	226794687	1256	1256	1256	1256	0
149	20240605	173000	226794687	1256	1256	1256	1256	0
150	20240605	172900	226794687	1256	1256	1256	1256	0
151	20240605	172800	226794687	1256	1256	1256	1256	0
152	20240605	172700	226794687	1256	1256	1256	1256	2673
153	20240605	172600	226794687	1256	1256	1256	1256	0
154	20240605	172500	226794687	1256	1256	1256	1256	0
155	20240605	172400	226794687	1256	1256	1256	1256	0
156	20240605	172300	226794687	1256	1256	1256	1256	0
157	20240605	172200	226794687	1256	1256	1256	1256	0
158	20240605	172100	226794687	1256	1256	1256	1256	0
159	20240605	172000	226794687	1256	1256	1256	1256	0
160	20240605	171900	226794687	1256	1256	1256	1256	0
161	20240605	171800	226794687	1256	1256	1256	1256	0
162	20240605	171700	226794687	1256	1256	1256	1256	0
163	20240605	171600	226794687	1256	1256	1256	1256	0
164	20240605	171500	226794687	1256	1256	1256	1256	0
165	20240605	171400	226794687	1256	1256	1256	1256	0
166	20240605	171300	226794687	1256	1256	1256	1256	0
167	20240605	171200	226794687	1256	1256	1256	1256	0
168	20240605	171100	226794687	1256	1256	1256	1256	0
169	20240605	171000	226794687	1256	1256	1256	1256	0
170	20240605	170900	226794687	1256	1256	1256	1256	0
171	20240605	170800	226794687	1256	1256	1256	1256	0
172	20240605	170700	226794687	1256	1256	1256	1256	0
173	20240605	170600	226794687	1256	1256	1256	1256	0
174	20240605	170500	226794687	1256	1256	1256	1256	0
175	20240605	170400	226794687	1256	1256	1256	1256	0
176	20240605	170300	226794687	1256	1256	1256	1256	0
177	20240605	170200	226794687	1256	1256	1256	1256	0
178	20240605	170100	226794687	1256	1256	1256	1256	0
179	20240605	170000	226794687	1256	1256	1256	1256	0
180	20240605	165900	226794687	1256	1256	1256	1256	0
181	20240605	165800	226794687	1256	1256	1256	1256	0
182	20240605	165700	226794687	1256	1256	1256	1256	2673
183	20240605	165600	226794687	1256	1256	1256	1256	0
184	20240605	165500	226794687	1256	1256	1256	1256	0
185	20240605	165400	226794687	1256	1256	1256	1256	0
186	20240605	165300	226794687	1256	1256	1256	1256	0
187	20240605	165200	226794687	1256	1256	1256	1256	0
188	20240605	165100	226794687	1256	1256	1256	1256	0
189	20240605	165000	226794687	1256	1256	1256	1256	0
190	20240605	164900	226794687	1256	1256	1256	1256	0
191	20240605	164800	226794687	1256	1256	1256	1256	0
192	20240605	164700	226794687	1256	1256	1256	1256	0
193	20240605	164600	226794687	1256	1256	1256	1256	0
194	20240605	164500	226794687	1256	1256	1256	1256	0
195	20240605	164400	226794687	1256	1256	1256	1256	0
196	20240605	164300	226794687	1256	1256	1256	1256	0
197	20240605	164200	226794687	1256	1256	1256	1256	0
198	20240605	164100	226794687	1256	1256	1256	1256	0
199	20240605	164000	226794687	1256	1256	1256	1256	0
200	20240605	163900	226794687	1256	1256	1256	1256	0
201	20240605	163800	226794687	1256	1256	1256	1256	0
202	20240605	163700	226794687	1256	1256	1256	1256	0
203	20240605	163600	226794687	1256	1256	1256	1256	0
204	20240605	163500	226794687	1256	1256	1256	1256	0
205	20240605	163400	226794687	1256	1256	1256	1256	0
206	20240605	163300	226794687	1256	1256	1256	1256	0
207	20240605	163200	226794687	1256	1256	1256	1256	0
208	20240605	163100	226794687	1256	1256	1256	1256	0
209	20240605	163000	226794687	1256	1256	1256	1256	0
210	20240605	162900	226794687	1256	1256	1256	1256	0
211	20240605	162800	226794687	1256	1256	1256	1256	0
212	20240605	162700	226794687	1256	1256	1256	1256	2673
213	20240605	162600	226794687	1256	1256	1256	1256	0
214	20240605	162500	226794687	1256	1256	1256	1256	0
215	20240605	162400	226794687	1256	1256	1256	1256	0
216	20240605	162300	226794687	1256	1256	1256	1256	0
217	20240605	162200	226794687	1256	1256	1256	1256	0
218	20240605	162100	226794687	1256	1256	1256	1256	0
219	20240605	162000	226794687	1256	1256	1256	1256	0
220	20240605	161900	226794687	1256	1256	1256	1256	0
221	20240605	161800	226794687	1256	1256	1256	1256	0
222	20240605	161700	226794687	1256	1256	1256	1256	0
223	20240605	161600	226794687	1256	1256	1256	1256	0
224	20240605	161500	226794687	1256	1256	1256	1256	0
225	20240605	161400	226794687	1256	1256	1256	1256	0
226	20240605	161300	226794687	1256	1256	1256	1256	0
227	20240605	161200	226794687	1256	1256	1256	1256	0
228	20240605	161100	226794687	1256	1256	1256	1256	0
229	20240605	161000	226794687	1256	1256	1256	1256	0
230	20240605	160900	226794687	1256	1256	1256	1256	0
231	20240605	160800	226794687	1256	1256	1256	1256	0
232	20240605	160700	226794687	1256	1256	1256	1256	0
233	20240605	160600	226794687	1256	1256	1256	1256	0
234	20240605	160500	226794687	1256	1256	1256	1256	0
235	20240605	160400	226794687	1256	1256	1256	1256	0
236	20240605	160300	226794687	1256	1256	1256	1256	0
237	20240605	160200	226794687	1256	1256	1256	1256	0
238	20240605	160100	226794687	1256	1256	1256	1256	0
239	20240605	160000	226794687	1256	1256	1256	1256	0
240	20240605	155900	226794687	1256	1256	1256	1256	0
241	20240605	155800	226794687	1256	1256	1256	1256	0
242	20240605	155700	226794687	1256	1256	1256	1256	2673
243	20240605	155600	226794687	1256	1256	1256	1256	0
244	20240605	155500	226794687	1256	1256	1256	1256	0
245	20240605	155400	226794687	1256	1256	1256	1256	0
246	20240605	155300	226794687	1256	1256	1256	1256	0
247	20240605	155200	226794687	1256	1256	1256	1256	0
248	20240605	155100	226794687	1256	1256	1256	1256	0
249	20240605	155000	226794687	1256	1256	1256	1256	0
250	20240605	154900	226794687	1256	1256	1256	1256	0
251	20240605	154800	226794687	1256	1256	1256	1256	0
252	20240605	154700	226794687	1256	1256	1256	1256	0
253	20240605	154600	226794687	1256	1256	1256	1256	0
254	20240605	154500	226794687	1256	1256	1256	1256	0
255	20240605	154400	226794687	1256	1256	1256	1256	0
256	20240605	154300	226794687	1256	1256	1256	1256	0
257	20240605	154200	226794687	1256	1256	1256	1256	0
258	20240605	154100	226794687	1256	1256	1256	1256	0
259	20240605	154000	226794687	1256	1256	1256	1256	0
260	20240605	153900	226794687	1256	1256	1256	1256	0
261	20240605	153800	226794687	1256	1256	1256	1256	0
262	20240605	153700	226794687	1256	1256	1256	1256	0
263	20240605	153600	226794687	1256	1256	1256	1256	0
264	20240605	153500	226794687	1256	1256	1256	1256	0
265	20240605	153400	226794687	1256	1256	1256	1256	0
266	20240605	153300	226794687	1256	1256	1256	1256	0
267	20240605	153200	226794687	1256	1256	1256	1256	0
268	20240605	153100	226794687	1256	1256	1256	1256	0
269	20240605	153000	226794687	1256	1256	1256	1256	2673
270	20240605	152900	223437399	1229	1229	1229	1229	0
271	20240605	152800	223437399	1229	1229	1229	1229	0
272	20240605	152700	223437399	1229	1229	1229	1229	0
273	20240605	152600	223437399	1229	1229	1229	1229	0
274	20240605	152500	223437399	1229	1229	1229	1229	0
275	20240605	152400	223437399	1229	1229	1229	1229	0
276	20240605	152300	223437399	1229	1229	1229	1229	0
277	20240605	152200	223437399	1229	1229	1229	1229	0
278	20240605	152100	223437399	1229	1229	1229	1229	0
279	20240605	152000	223437399	1229	1229	1229	1229	0
280	20240605	151900	223437399	1229	1249	1251	1229	2263
281	20240605	151800	220639472	1245	1245	1250	1245	56
282	20240605	151700	220569747	1252	1252	1252	1252	0
283	20240605	151600	220569747	1252	1230	1252	1230	552
284	20240605	151500	219881274	1248	1231	1248	1230	704
285	20240605	151400	219013125	1253	1253	1253	1253	0
286	20240605	151300	219013125	1253	1253	1253	1253	0
287	20240605	151200	219013125	1253	1253	1253	1253	0
288	20240605	151100	219013125	1253	1253	1253	1253	0
289	20240605	151000	219013125	1253	1231	1253	1227	1376
290	20240605	150900	217303725	1240	1234	1248	1231	1921
291	20240605	150800	214933747	1234	1254	1254	1234	1111
292	20240605	150700	213541573	1234	1234	1234	1234	97
293	20240605	150600	213421875	1254	1246	1254	1234	501
294	20240605	150500	212796607	1246	1246	1249	1233	137
295	20240605	150400	212627119	1246	1245	1246	1245	300
296	20240605	150300	212253329	1246	1239	1246	1239	23
297	20240605	150200	212224793	1235	1235	1235	1235	2297
298	20240605	150100	209387998	1235	1235	1235	1235	701
299	20240605	150000	208522263	1235	1235	1235	1235	325
300	20240605	145900	208120888	1235	1235	1235	1235	0
301	20240605	145800	208120888	1235	1235	1235	1235	0
302	20240605	145700	208120888	1235	1235	1235	1235	1
303	20240605	145600	208119653	1234	1234	1234	1234	1
304	20240605	145500	208118419	1235	1235	1235	1235	2
305	20240605	145400	208115949	1235	1235	1235	1235	0
306	20240605	145300	208115949	1235	1235	1235	1235	1
307	20240605	145200	208114714	1232	1232	1232	1232	23
308	20240605	145100	208086378	1235	1235	1235	1235	15
309	20240605	145000	208067853	1235	1235	1235	1235	0
310	20240605	144900	208067853	1235	1232	1235	1232	77
311	20240605	144800	207972986	1235	1235	1235	1235	2
312	20240605	144700	207970516	1232	1232	1232	1230	286
313	20240605	144600	207618409	1234	1235	1235	1234	4711
314	20240605	144500	201800342	1244	1244	1244	1244	0
315	20240605	144400	201800342	1244	1243	1244	1243	2
316	20240605	144300	201797855	1236	1248	1248	1236	3856
317	20240605	144200	197022220	1255	1255	1255	1255	0
318	20240605	144100	197022220	1255	1248	1255	1248	4
319	20240605	144000	197017221	1256	1256	1256	1256	0
320	20240605	143900	197017221	1256	1256	1256	1256	0
321	20240605	143800	197017221	1256	1245	1256	1235	509
322	20240605	143700	196380000	1248	1248	1248	1248	69
323	20240605	143600	196293888	1252	1252	1252	1252	0
324	20240605	143500	196293888	1252	1252	1252	1252	0
325	20240605	143400	196293888	1252	1241	1252	1241	2
326	20240605	143300	196291395	1260	1260	1260	1260	0
327	20240605	143200	196291395	1260	1260	1260	1260	0
328	20240605	143100	196291395	1260	1253	1260	1253	1000
329	20240605	143000	195036303	1256	1256	1256	1256	0
330	20240605	142900	195036303	1256	1254	1256	1254	277
331	20240605	142800	194688767	1254	1253	1254	1253	100
332	20240605	142700	194563463	1253	1235	1253	1235	2
333	20240605	142600	194560975	1254	1250	1254	1250	30
334	20240605	142500	194523461	1250	1250	1250	1250	250
335	20240605	142400	194210961	1250	1237	1250	1237	1600
336	20240605	142300	192220204	1237	1237	1237	1237	0
337	20240605	142200	192220204	1237	1237	1237	1237	0
338	20240605	142100	192220204	1237	1237	1237	1237	0
339	20240605	142000	192220204	1237	1237	1237	1237	0
340	20240605	141900	192220204	1237	1237	1237	1237	0
341	20240605	141800	192220204	1237	1237	1237	1237	0
342	20240605	141700	192220204	1237	1237	1237	1237	0
343	20240605	141600	192220204	1237	1237	1237	1237	0
344	20240605	141500	192220204	1237	1237	1237	1237	0
345	20240605	141400	192220204	1237	1237	1237	1237	0
346	20240605	141300	192220204	1237	1237	1237	1237	0
347	20240605	141200	192220204	1237	1237	1237	1237	0
348	20240605	141100	192220204	1237	1237	1237	1237	0
349	20240605	141000	192220204	1237	1237	1237	1237	0
350	20240605	140900	192220204	1237	1237	1237	1237	0
351	20240605	140800	192220204	1237	1237	1237	1237	0
352	20240605	140700	192220204	1237	1237	1237	1237	0
353	20240605	140600	192220204	1237	1237	1237	1237	0
354	20240605	140500	192220204	1237	1237	1237	1237	2
355	20240605	140400	192217730	1237	1237	1237	1237	1
356	20240605	140300	192216493	1236	1236	1236	1236	618
357	20240605	140200	191452645	1236	1236	1236	1236	0
358	20240605	140100	191452645	1236	1236	1236	1236	1
359	20240605	140000	191451409	1238	1238	1238	1238	0
360	20240605	135900	191451409	1238	1231	1238	1231	385
361	20240605	135800	190977467	1231	1231	1231	1231	0
362	20240605	135700	190977467	1231	1231	1231	1225	12001
363	20240605	135600	176262220	1231	1239	1239	1231	101
364	20240605	135500	176137881	1247	1241	1247	1228	1001
365	20240605	135400	174905644	1258	1258	1258	1258	0
366	20240605	135300	174905644	1258	1258	1258	1258	0
367	20240605	135200	174905644	1258	1258	1258	1258	0
368	20240605	135100	174905644	1258	1255	1258	1255	90
369	20240605	135000	174792691	1255	1255	1255	1255	0
370	20240605	134900	174792691	1255	1255	1255	1255	0
371	20240605	134800	174792691	1255	1250	1255	1250	2
372	20240605	134700	174790186	1241	1241	1241	1241	2
373	20240605	134600	174787704	1250	1250	1250	1250	0
374	20240605	134500	174787704	1250	1249	1250	1249	101
375	20240605	134400	174661511	1241	1241	1241	1241	90
376	20240605	134300	174549821	1260	1250	1260	1250	500
377	20240605	134200	173922164	1250	1250	1250	1250	0
378	20240605	134100	173922164	1250	1250	1250	1250	0
379	20240605	134000	173922164	1250	1250	1250	1250	500
380	20240605	133900	173297164	1250	1248	1250	1248	200
381	20240605	133800	173047336	1248	1248	1248	1248	0
382	20240605	133700	173047336	1248	1238	1248	1238	2012
383	20240605	133600	170552575	1232	1232	1232	1232	0
384	20240605	133500	170552575	1232	1232	1232	1232	0
385	20240605	133400	170552575	1232	1232	1232	1232	1
386	20240605	133300	170551343	1232	1232	1232	1232	0
387	20240605	133200	170551343	1232	1232	1232	1232	0
388	20240605	133100	170551343	1232	1230	1232	1230	500
389	20240605	133000	169936339	1230	1230	1230	1230	3
390	20240605	132900	169932649	1229	1232	1232	1229	2624
391	20240605	132800	166702924	1239	1239	1239	1239	1
392	20240605	132700	166701685	1233	1239	1239	1233	244
393	20240605	132600	166400713	1233	1239	1239	1233	33
394	20240605	132500	166360015	1234	1239	1239	1234	51
395	20240605	132400	166297076	1232	1239	1239	1232	161
396	20240605	132300	166098647	1233	1233	1233	1233	50
397	20240605	132200	166036997	1239	1239	1239	1239	0
398	20240605	132100	166036997	1239	1239	1239	1239	0
399	20240605	132000	166036997	1239	1239	1239	1239	0
400	20240605	131900	166036997	1239	1239	1239	1239	0
401	20240605	131800	166036997	1239	1239	1239	1239	1
402	20240605	131700	166035758	1239	1239	1239	1239	0
403	20240605	131600	166035758	1239	1239	1239	1239	1
404	20240605	131500	166034519	1239	1239	1239	1239	0
405	20240605	131400	166034519	1239	1239	1239	1239	0
406	20240605	131300	166034519	1239	1239	1239	1239	0
407	20240605	131200	166034519	1239	1239	1239	1239	0
408	20240605	131100	166034519	1239	1239	1239	1239	0
409	20240605	131000	166034519	1239	1239	1239	1239	1
410	20240605	130900	166033280	1239	1239	1239	1239	2
411	20240605	130800	166030802	1239	1239	1239	1239	0
412	20240605	130700	166030802	1239	1239	1239	1239	0
413	20240605	130600	166030802	1239	1239	1239	1239	0
414	20240605	130500	166030802	1239	1239	1239	1239	0
415	20240605	130400	166030802	1239	1239	1239	1239	0
416	20240605	130300	166030802	1239	1239	1239	1239	0
417	20240605	130200	166030802	1239	1239	1239	1239	0
418	20240605	130100	166030802	1239	1239	1239	1239	0
419	20240605	130000	166030802	1239	1239	1239	1239	0
420	20240605	125900	166030802	1239	1239	1239	1239	1
421	20240605	125800	166029563	1230	1231	1231	1230	900
422	20240605	125700	164922407	1239	1239	1239	1239	1
423	20240605	125600	164921168	1239	1239	1239	1239	0
424	20240605	125500	164921168	1239	1239	1239	1239	0
425	20240605	125400	164921168	1239	1239	1239	1239	0
426	20240605	125300	164921168	1239	1239	1239	1239	0
427	20240605	125200	164921168	1239	1239	1239	1239	0
428	20240605	125100	164921168	1239	1239	1239	1239	0
429	20240605	125000	164921168	1239	1239	1239	1239	1
430	20240605	124900	164919929	1239	1239	1239	1239	0
431	20240605	124800	164919929	1239	1239	1239	1239	0
432	20240605	124700	164919929	1239	1239	1239	1239	0
433	20240605	124600	164919929	1239	1239	1239	1239	0
434	20240605	124500	164919929	1239	1238	1239	1238	100
435	20240605	124400	164796090	1239	1239	1239	1239	0
436	20240605	124300	164796090	1239	1238	1239	1238	100
437	20240605	124200	164672258	1238	1238	1238	1238	0
438	20240605	124100	164672258	1238	1238	1238	1238	0
439	20240605	124000	164672258	1238	1238	1238	1238	0
440	20240605	123900	164672258	1238	1238	1238	1238	0
441	20240605	123800	164672258	1238	1238	1238	1238	0
442	20240605	123700	164672258	1238	1238	1238	1238	0
443	20240605	123600	164672258	1238	1238	1238	1238	0
444	20240605	123500	164672258	1238	1231	1238	1224	383
445	20240605	123400	164202495	1239	1239	1239	1239	0
446	20240605	123300	164202495	1239	1239	1239	1239	0
447	20240605	123200	164202495	1239	1239	1239	1239	0
448	20240605	123100	164202495	1239	1239	1239	1239	0
449	20240605	123000	164202495	1239	1239	1239	1239	40
450	20240605	122900	164152935	1240	1240	1240	1240	0
451	20240605	122800	164152935	1240	1240	1240	1240	0
452	20240605	122700	164152935	1240	1239	1240	1239	2079
453	20240605	122600	161577053	1238	1238	1238	1238	79
454	20240605	122500	161479251	1239	1238	1239	1238	100
455	20240605	122400	161355410	1239	1238	1239	1229	476
456	20240605	122300	160769503	1239	1239	1239	1239	0
457	20240605	122200	160769503	1239	1239	1239	1239	206
458	20240605	122100	160514269	1239	1239	1239	1239	0
459	20240605	122000	160514269	1239	1239	1239	1239	0
460	20240605	121900	160514269	1239	1239	1239	1239	0
461	20240605	121800	160514269	1239	1239	1239	1239	0
462	20240605	121700	160514269	1239	1239	1239	1239	0
463	20240605	121600	160514269	1239	1239	1239	1239	0
464	20240605	121500	160514269	1239	1239	1239	1239	0
465	20240605	121400	160514269	1239	1239	1239	1239	5
466	20240605	121300	160508074	1240	1240	1240	1240	0
467	20240605	121200	160508074	1240	1240	1240	1240	0
468	20240605	121100	160508074	1240	1238	1240	1238	5000
469	20240605	121000	154308766	1238	1239	1239	1238	31
470	20240605	120900	154270378	1238	1238	1238	1238	9
471	20240605	120800	154259236	1238	1238	1238	1238	0
472	20240605	120700	154259236	1238	1238	1238	1238	0
473	20240605	120600	154259236	1238	1238	1238	1238	0
474	20240605	120500	154259236	1238	1238	1238	1238	1
475	20240605	120400	154257998	1238	1238	1238	1238	0
476	20240605	120300	154257998	1238	1238	1238	1238	0
477	20240605	120200	154257998	1238	1238	1238	1238	65
478	20240605	120100	154177528	1238	1238	1238	1238	3
479	20240605	120000	154173814	1239	1239	1239	1239	0
480	20240605	115900	154173814	1239	1239	1239	1239	0
481	20240605	115800	154173814	1239	1239	1239	1239	0
482	20240605	115700	154173814	1239	1238	1239	1238	105
483	20240605	115600	154043726	1238	1239	1239	1238	53
484	20240605	115500	153978062	1239	1239	1239	1239	25
485	20240605	115400	153947087	1240	1240	1240	1240	0
486	20240605	115300	153947087	1240	1240	1240	1240	0
487	20240605	115200	153947087	1240	1240	1240	1240	0
488	20240605	115100	153947087	1240	1240	1240	1240	0
489	20240605	115000	153947087	1240	1240	1240	1240	0
490	20240605	114900	153947087	1240	1240	1240	1240	0
491	20240605	114800	153947087	1240	1240	1240	1240	0
492	20240605	114700	153947087	1240	1240	1240	1240	0
493	20240605	114600	153947087	1240	1240	1240	1240	0
494	20240605	114500	153947087	1240	1244	1250	1240	191
495	20240605	114400	153709532	1244	1235	1244	1235	4894
496	20240605	114300	147642846	1235	1235	1235	1235	30
497	20240605	114200	147605796	1235	1235	1235	1235	115
498	20240605	114100	147463771	1235	1235	1235	1235	41
499	20240605	114000	147413136	1235	1235	1235	1235	0
500	20240605	113900	147413136	1235	1235	1235	1235	45
501	20240605	113800	147357561	1235	1235	1235	1235	0
502	20240605	113700	147357561	1235	1235	1235	1235	32
503	20240605	113600	147318041	1236	1236	1236	1236	0
504	20240605	113500	147318041	1236	1238	1238	1236	71
505	20240605	113400	147230263	1237	1237	1237	1237	0
506	20240605	113300	147230263	1237	1237	1237	1237	0
507	20240605	113200	147230263	1237	1237	1237	1237	201
508	20240605	113100	146981626	1240	1240	1240	1240	0
509	20240605	113000	146981626	1240	1239	1240	1238	335
510	20240605	112900	146566539	1239	1238	1239	1238	94
511	20240605	112800	146450107	1238	1238	1238	1238	0
512	20240605	112700	146450107	1238	1238	1238	1238	20
513	20240605	112600	146425347	1240	1240	1240	1240	0
514	20240605	112500	146425347	1240	1232	1240	1222	2881
515	20240605	112400	142898630	1240	1240	1240	1240	11
516	20240605	112300	142884990	1240	1240	1240	1240	0
517	20240605	112200	142884990	1240	1240	1240	1240	0
518	20240605	112100	142884990	1240	1240	1240	1240	15
519	20240605	112000	142866390	1240	1239	1240	1239	100
520	20240605	111900	142742460	1240	1241	1241	1240	677
521	20240605	111800	141902885	1253	1253	1253	1253	0
522	20240605	111700	141902885	1253	1253	1253	1253	0
523	20240605	111600	141902885	1253	1253	1253	1252	201
524	20240605	111500	141651132	1240	1250	1253	1240	509
525	20240605	111400	141013462	1253	1253	1253	1253	1
526	20240605	111300	141012209	1253	1248	1253	1248	5004
527	20240605	111200	134757230	1250	1250	1250	1250	0
528	20240605	111100	134757230	1250	1249	1251	1249	5042
529	20240605	111000	128454760	1250	1250	1250	1250	11
530	20240605	110900	128441010	1250	1250	1250	1250	0
531	20240605	110800	128441010	1250	1242	1250	1242	1310
532	20240605	110700	126808701	1240	1240	1240	1240	1220
533	20240605	110600	125295901	1240	1240	1240	1240	1500
534	20240605	110500	123435901	1240	1239	1240	1239	1112
535	20240605	110400	122057122	1240	1228	1240	1228	500
536	20240605	110300	121441051	1228	1225	1228	1225	186
537	20240605	110200	121213198	1225	1225	1225	1219	1807
538	20240605	110100	119007913	1240	1240	1240	1240	0
539	20240605	110000	119007913	1240	1240	1242	1240	31
540	20240605	105900	118969471	1241	1227	1242	1227	2235
541	20240605	105800	116195980	1218	1225	1225	1218	6257
542	20240605	105700	108564014	1226	1230	1230	1226	756
543	20240605	105600	107636553	1233	1234	1234	1229	1021
544	20240605	105500	106381735	1235	1235	1235	1235	1000
545	20240605	105400	105146735	1237	1238	1238	1230	3729
546	20240605	105300	100533511	1239	1239	1239	1239	1
547	20240605	105200	100532272	1240	1240	1240	1240	500
548	20240605	105100	99912272	1240	1232	1240	1222	9326
549	20240605	105000	88466038	1232	1235	1235	1232	2617
550	20240605	104900	85236174	1236	1237	1237	1236	2187
551	20240605	104800	82531584	1237	1254	1254	1237	5048
552	20240605	104700	76265237	1254	1244	1254	1244	2238
553	20240605	104600	73469768	1246	1246	1251	1246	642
554	20240605	104500	72669831	1246	1240	1246	1240	4801
555	20240605	104400	66716393	1240	1246	1246	1240	816
556	20240605	104300	65701049	1246	1240	1252	1240	5346
557	20240605	104200	59070825	1240	1292	1292	1240	27747
558	20240605	104100	24057298	1293	1294	1294	1293	356
559	20240605	104000	23596712	1307	1307	1307	1307	0
560	20240605	103900	23596712	1307	1307	1307	1307	0
561	20240605	103800	23596712	1307	1307	1307	1307	0
562	20240605	103700	23596712	1307	1307	1307	1307	1
563	20240605	103600	23595405	1307	1307	1307	1307	0
564	20240605	103500	23595405	1307	1307	1307	1307	0
565	20240605	103400	23595405	1307	1307	1307	1307	0
566	20240605	103300	23595405	1307	1307	1307	1307	0
567	20240605	103200	23595405	1307	1307	1307	1307	0
568	20240605	103100	23595405	1307	1307	1307	1307	0
569	20240605	103000	23595405	1307	1306	1307	1306	433
570	20240605	102900	23029902	1306	1306	1306	1306	0
571	20240605	102800	23029902	1306	1306	1306	1306	0
572	20240605	102700	23029902	1306	1306	1306	1306	0
573	20240605	102600	23029902	1306	1306	1306	1306	0
574	20240605	102500	23029902	1306	1305	1306	1305	100
575	20240605	102400	22899352	1306	1306	1306	1306	0
576	20240605	102300	22899352	1306	1306	1306	1306	0
577	20240605	102200	22899352	1306	1306	1306	1306	1
578	20240605	102100	22898046	1305	1305	1305	1305	100
579	20240605	102000	22767546	1307	1307	1307	1307	0
580	20240605	101900	22767546	1307	1307	1307	1307	0
581	20240605	101800	22767546	1307	1307	1307	1307	0
582	20240605	101700	22767546	1307	1307	1307	1307	0
583	20240605	101600	22767546	1307	1307	1307	1307	0
584	20240605	101500	22767546	1307	1307	1307	1307	0
585	20240605	101400	22767546	1307	1307	1307	1307	0
586	20240605	101300	22767546	1307	1292	1307	1282	251
587	20240605	101200	22443843	1308	1308	1308	1308	0
588	20240605	101100	22443843	1308	1308	1308	1308	0
589	20240605	101000	22443843	1308	1308	1308	1308	0
590	20240605	100900	22443843	1308	1308	1308	1308	0
591	20240605	100800	22443843	1308	1308	1308	1308	0
592	20240605	100700	22443843	1308	1308	1308	1308	0
593	20240605	100600	22443843	1308	1308	1308	1308	0
594	20240605	100500	22443843	1308	1308	1308	1308	9
595	20240605	100400	22432071	1308	1308	1308	1308	0
596	20240605	100300	22432071	1308	1308	1308	1308	1
597	20240605	100200	22430763	1309	1309	1309	1309	0
598	20240605	100100	22430763	1309	1309	1309	1309	0
599	20240605	100000	22430763	1309	1309	1309	1309	0
600	20240605	095900	22430763	1309	1309	1309	1309	0
601	20240605	095800	22430763	1309	1309	1309	1309	0
602	20240605	095700	22430763	1309	1309	1309	1309	0
603	20240605	095600	22430763	1309	1306	1309	1306	100
604	20240605	095500	22300004	1306	1306	1306	1306	0
605	20240605	095400	22300004	1306	1306	1306	1306	0
606	20240605	095300	22300004	1306	1306	1306	1306	6
607	20240605	095200	22292168	1307	1307	1307	1307	0
608	20240605	095100	22292168	1307	1307	1307	1307	1
609	20240605	095000	22290861	1311	1311	1311	1311	0
610	20240605	094900	22290861	1311	1311	1311	1311	0
611	20240605	094800	22290861	1311	1311	1311	1311	0
612	20240605	094700	22290861	1311	1311	1311	1311	0
613	20240605	094600	22290861	1311	1311	1311	1311	0
614	20240605	094500	22290861	1311	1311	1311	1311	0
615	20240605	094400	22290861	1311	1311	1311	1311	0
616	20240605	094300	22290861	1311	1305	1311	1266	5841
617	20240605	094200	14770131	1320	1320	1320	1320	3
618	20240605	094100	14766171	1310	1310	1310	1310	629
619	20240605	094000	13942181	1323	1323	1323	1323	0
620	20240605	093900	13942181	1323	1323	1323	1323	0
621	20240605	093800	13942181	1323	1320	1323	1320	710
622	20240605	093700	13004960	1320	1320	1320	1320	50
623	20240605	093600	12938960	1320	1320	1323	1320	8003
624	20240605	093500	2374991	1330	1330	1330	1330	0
625	20240605	093400	2374991	1330	1330	1330	1330	0
626	20240605	093300	2374991	1330	1330	1330	1330	0
627	20240605	093200	2374991	1330	1330	1330	1330	0
628	20240605	093100	2374991	1330	1330	1330	1330	0
629	20240605	093000	2374991	1330	1330	1330	1330	0
630	20240605	092900	2374991	1330	1316	1330	1316	399
631	20240605	092800	1847592	1315	1315	1315	1315	0
632	20240605	092700	1847592	1315	1315	1315	1315	0
633	20240605	092600	1847592	1315	1315	1315	1315	0
634	20240605	092500	1847592	1315	1315	1315	1315	0
635	20240605	092400	1847592	1315	1315	1315	1315	0
636	20240605	092300	1847592	1315	1315	1315	1315	0
637	20240605	092200	1847592	1315	1315	1315	1315	0
638	20240605	092100	1847592	1315	1315	1315	1315	0
639	20240605	092000	1847592	1315	1313	1315	1313	500
640	20240605	091900	1190149	1339	1339	1339	1339	0
641	20240605	091800	1190149	1339	1339	1339	1339	0
642	20240605	091700	1190149	1339	1339	1339	1339	0
643	20240605	091600	1190149	1339	1339	1339	1339	0
644	20240605	091500	1190149	1339	1339	1339	1339	0
645	20240605	091400	1190149	1339	1339	1339	1339	0
646	20240605	091300	1190149	1339	1339	1339	1339	0
647	20240605	091200	1190149	1339	1339	1339	1339	0
648	20240605	091100	1190149	1339	1339	1339	1339	0
649	20240605	091000	1190149	1339	1339	1339	1339	1
650	20240605	090900	1188810	1340	1340	1340	1340	0
651	20240605	090800	1188810	1340	1340	1340	1340	100
652	20240605	090700	1054810	1340	1340	1340	1340	0
653	20240605	090600	1054810	1340	1340	1340	1340	1
654	20240605	090500	1053470	1347	1347	1347	1347	0
655	20240605	090400	1053470	1347	1347	1347	1347	0
656	20240605	090300	1053470	1347	1347	1347	1347	0
657	20240605	090200	1053470	1347	1347	1347	1347	0
658	20240605	090100	1053470	1347	1347	1347	1347	10
659	20240605	090000	1040000	1300	1300	1300	1300	800