KissMeData/084870/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195800	501470617	1574	1574	1574	1574	992
3	20240603	195700	501470617	1574	1574	1574	1574	0
4	20240603	195600	501470617	1574	1574	1574	1574	0
5	20240603	195500	501470617	1574	1574	1574	1574	0
6	20240603	195400	501470617	1574	1574	1574	1574	0
7	20240603	195300	501470617	1574	1574	1574	1574	0
8	20240603	195200	501470617	1574	1574	1574	1574	0
9	20240603	195100	501470617	1574	1574	1574	1574	0
10	20240603	195000	501470617	1574	1574	1574	1574	0
11	20240603	194900	501470617	1574	1574	1574	1574	0
12	20240603	194800	501470617	1574	1574	1574	1574	0
13	20240603	194700	501470617	1574	1574	1574	1574	0
14	20240603	194600	501470617	1574	1574	1574	1574	0
15	20240603	194500	501470617	1574	1574	1574	1574	0
16	20240603	194400	501470617	1574	1574	1574	1574	0
17	20240603	194300	501470617	1574	1574	1574	1574	0
18	20240603	194200	501470617	1574	1574	1574	1574	0
19	20240603	194100	501470617	1574	1574	1574	1574	0
20	20240603	194000	501470617	1574	1574	1574	1574	0
21	20240603	193900	501470617	1574	1574	1574	1574	0
22	20240603	193800	501470617	1574	1574	1574	1574	0
23	20240603	193700	501470617	1574	1574	1574	1574	0
24	20240603	193600	501470617	1574	1574	1574	1574	0
25	20240603	193500	501470617	1574	1574	1574	1574	0
26	20240603	193400	501470617	1574	1574	1574	1574	0
27	20240603	193300	501470617	1574	1574	1574	1574	0
28	20240603	193200	501470617	1574	1574	1574	1574	0
29	20240603	193100	501470617	1574	1574	1574	1574	0
30	20240603	193000	501470617	1574	1574	1574	1574	0
31	20240603	192900	501470617	1574	1574	1574	1574	0
32	20240603	192800	501470617	1574	1574	1574	1574	992
33	20240603	192700	501470617	1574	1574	1574	1574	0
34	20240603	192600	501470617	1574	1574	1574	1574	0
35	20240603	192500	501470617	1574	1574	1574	1574	0
36	20240603	192400	501470617	1574	1574	1574	1574	0
37	20240603	192300	501470617	1574	1574	1574	1574	0
38	20240603	192200	501470617	1574	1574	1574	1574	0
39	20240603	192100	501470617	1574	1574	1574	1574	0
40	20240603	192000	501470617	1574	1574	1574	1574	0
41	20240603	191900	501470617	1574	1574	1574	1574	0
42	20240603	191800	501470617	1574	1574	1574	1574	0
43	20240603	191700	501470617	1574	1574	1574	1574	0
44	20240603	191600	501470617	1574	1574	1574	1574	0
45	20240603	191500	501470617	1574	1574	1574	1574	0
46	20240603	191400	501470617	1574	1574	1574	1574	0
47	20240603	191300	501470617	1574	1574	1574	1574	0
48	20240603	191200	501470617	1574	1574	1574	1574	0
49	20240603	191100	501470617	1574	1574	1574	1574	0
50	20240603	191000	501470617	1574	1574	1574	1574	0
51	20240603	190900	501470617	1574	1574	1574	1574	0
52	20240603	190800	501470617	1574	1574	1574	1574	0
53	20240603	190700	501470617	1574	1574	1574	1574	0
54	20240603	190600	501470617	1574	1574	1574	1574	0
55	20240603	190500	501470617	1574	1574	1574	1574	0
56	20240603	190400	501470617	1574	1574	1574	1574	0
57	20240603	190300	501470617	1574	1574	1574	1574	0
58	20240603	190200	501470617	1574	1574	1574	1574	0
59	20240603	190100	501470617	1574	1574	1574	1574	0
60	20240603	190000	501470617	1574	1574	1574	1574	0
61	20240603	185900	501470617	1574	1574	1574	1574	0
62	20240603	185800	501470617	1574	1574	1574	1574	992
63	20240603	185700	501470617	1574	1574	1574	1574	0
64	20240603	185600	501470617	1574	1574	1574	1574	0
65	20240603	185500	501470617	1574	1574	1574	1574	0
66	20240603	185400	501470617	1574	1574	1574	1574	0
67	20240603	185300	501470617	1574	1574	1574	1574	0
68	20240603	185200	501470617	1574	1574	1574	1574	0
69	20240603	185100	501470617	1574	1574	1574	1574	0
70	20240603	185000	501470617	1574	1574	1574	1574	0
71	20240603	184900	501470617	1574	1574	1574	1574	0
72	20240603	184800	501470617	1574	1574	1574	1574	0
73	20240603	184700	501470617	1574	1574	1574	1574	0
74	20240603	184600	501470617	1574	1574	1574	1574	0
75	20240603	184500	501470617	1574	1574	1574	1574	0
76	20240603	184400	501470617	1574	1574	1574	1574	0
77	20240603	184300	501470617	1574	1574	1574	1574	0
78	20240603	184200	501470617	1574	1574	1574	1574	0
79	20240603	184100	501470617	1574	1574	1574	1574	0
80	20240603	184000	501470617	1574	1574	1574	1574	0
81	20240603	183900	501470617	1574	1574	1574	1574	0
82	20240603	183800	501470617	1574	1574	1574	1574	0
83	20240603	183700	501470617	1574	1574	1574	1574	0
84	20240603	183600	501470617	1574	1574	1574	1574	0
85	20240603	183500	501470617	1574	1574	1574	1574	0
86	20240603	183400	501470617	1574	1574	1574	1574	0
87	20240603	183300	501470617	1574	1574	1574	1574	0
88	20240603	183200	501470617	1574	1574	1574	1574	0
89	20240603	183100	501470617	1574	1574	1574	1574	0
90	20240603	183000	501470617	1574	1574	1574	1574	0
91	20240603	182900	501470617	1574	1574	1574	1574	0
92	20240603	182800	501470617	1574	1574	1574	1574	992
93	20240603	182700	501470617	1574	1574	1574	1574	0
94	20240603	182600	501470617	1574	1574	1574	1574	0
95	20240603	182500	501470617	1574	1574	1574	1574	0
96	20240603	182400	501470617	1574	1574	1574	1574	0
97	20240603	182300	501470617	1574	1574	1574	1574	0
98	20240603	182200	501470617	1574	1574	1574	1574	0
99	20240603	182100	501470617	1574	1574	1574	1574	0
100	20240603	182000	501470617	1574	1574	1574	1574	0
101	20240603	181900	501470617	1574	1574	1574	1574	0
102	20240603	181800	501470617	1574	1574	1574	1574	0
103	20240603	181700	501470617	1574	1574	1574	1574	0
104	20240603	181600	501470617	1574	1574	1574	1574	0
105	20240603	181500	501470617	1574	1574	1574	1574	0
106	20240603	181400	501470617	1574	1574	1574	1574	0
107	20240603	181300	501470617	1574	1574	1574	1574	0
108	20240603	181200	501470617	1574	1574	1574	1574	0
109	20240603	181100	501470617	1574	1574	1574	1574	0
110	20240603	181000	501470617	1574	1574	1574	1574	0
111	20240603	180900	501470617	1574	1574	1574	1574	0
112	20240603	180800	501470617	1574	1574	1574	1574	0
113	20240603	180700	501470617	1574	1574	1574	1574	0
114	20240603	180600	501470617	1574	1574	1574	1574	0
115	20240603	180500	501470617	1574	1574	1574	1574	0
116	20240603	180400	501470617	1574	1574	1574	1574	0
117	20240603	180300	501470617	1574	1574	1574	1574	0
118	20240603	180200	501470617	1574	1574	1574	1574	0
119	20240603	180100	501470617	1574	1574	1574	1574	0
120	20240603	180000	501470617	1574	1574	1574	1574	0
121	20240603	175900	501470617	1574	1574	1574	1574	0
122	20240603	175800	501470617	1574	1574	1574	1574	992
123	20240603	175700	501470617	1574	1574	1574	1574	0
124	20240603	175600	501470617	1574	1574	1574	1574	0
125	20240603	175500	501470617	1574	1574	1574	1574	0
126	20240603	175400	501470617	1574	1574	1574	1574	0
127	20240603	175300	501470617	1574	1574	1574	1574	0
128	20240603	175200	501470617	1574	1574	1574	1574	0
129	20240603	175100	501470617	1574	1574	1574	1574	0
130	20240603	175000	501470617	1574	1574	1574	1574	0
131	20240603	174900	501470617	1574	1574	1574	1574	0
132	20240603	174800	501470617	1574	1574	1574	1574	0
133	20240603	174700	501470617	1574	1574	1574	1574	0
134	20240603	174600	501470617	1574	1574	1574	1574	0
135	20240603	174500	501470617	1574	1574	1574	1574	0
136	20240603	174400	501470617	1574	1574	1574	1574	0
137	20240603	174300	501470617	1574	1574	1574	1574	0
138	20240603	174200	501470617	1574	1574	1574	1574	0
139	20240603	174100	501470617	1574	1574	1574	1574	0
140	20240603	174000	501470617	1574	1574	1574	1574	0
141	20240603	173900	501470617	1574	1574	1574	1574	0
142	20240603	173800	501470617	1574	1574	1574	1574	0
143	20240603	173700	501470617	1574	1574	1574	1574	0
144	20240603	173600	501470617	1574	1574	1574	1574	0
145	20240603	173500	501470617	1574	1574	1574	1574	0
146	20240603	173400	501470617	1574	1574	1574	1574	0
147	20240603	173300	501470617	1574	1574	1574	1574	0
148	20240603	173200	501470617	1574	1574	1574	1574	0
149	20240603	173100	501470617	1574	1574	1574	1574	0
150	20240603	173000	501470617	1574	1574	1574	1574	0
151	20240603	172900	501470617	1574	1574	1574	1574	0
152	20240603	172800	501470617	1574	1574	1574	1574	992
153	20240603	172700	501470617	1574	1574	1574	1574	0
154	20240603	172600	501470617	1574	1574	1574	1574	0
155	20240603	172500	501470617	1574	1574	1574	1574	0
156	20240603	172400	501470617	1574	1574	1574	1574	0
157	20240603	172300	501470617	1574	1574	1574	1574	0
158	20240603	172200	501470617	1574	1574	1574	1574	0
159	20240603	172100	501470617	1574	1574	1574	1574	0
160	20240603	172000	501470617	1574	1574	1574	1574	0
161	20240603	171900	501470617	1574	1574	1574	1574	0
162	20240603	171800	501470617	1574	1574	1574	1574	0
163	20240603	171700	501470617	1574	1574	1574	1574	0
164	20240603	171600	501470617	1574	1574	1574	1574	0
165	20240603	171500	501470617	1574	1574	1574	1574	0
166	20240603	171400	501470617	1574	1574	1574	1574	0
167	20240603	171300	501470617	1574	1574	1574	1574	0
168	20240603	171200	501470617	1574	1574	1574	1574	0
169	20240603	171100	501470617	1574	1574	1574	1574	0
170	20240603	171000	501470617	1574	1574	1574	1574	0
171	20240603	170900	501470617	1574	1574	1574	1574	0
172	20240603	170800	501470617	1574	1574	1574	1574	0
173	20240603	170700	501470617	1574	1574	1574	1574	0
174	20240603	170600	501470617	1574	1574	1574	1574	0
175	20240603	170500	501470617	1574	1574	1574	1574	0
176	20240603	170400	501470617	1574	1574	1574	1574	0
177	20240603	170300	501470617	1574	1574	1574	1574	0
178	20240603	170200	501470617	1574	1574	1574	1574	0
179	20240603	170100	501470617	1574	1574	1574	1574	0
180	20240603	170000	501470617	1574	1574	1574	1574	0
181	20240603	165900	501470617	1574	1574	1574	1574	0
182	20240603	165800	501470617	1574	1574	1574	1574	992
183	20240603	165700	501470617	1574	1574	1574	1574	0
184	20240603	165600	501470617	1574	1574	1574	1574	0
185	20240603	165500	501470617	1574	1574	1574	1574	0
186	20240603	165400	501470617	1574	1574	1574	1574	0
187	20240603	165300	501470617	1574	1574	1574	1574	0
188	20240603	165200	501470617	1574	1574	1574	1574	0
189	20240603	165100	501470617	1574	1574	1574	1574	0
190	20240603	165000	501470617	1574	1574	1574	1574	0
191	20240603	164900	501470617	1574	1574	1574	1574	0
192	20240603	164800	501470617	1574	1574	1574	1574	0
193	20240603	164700	501470617	1574	1574	1574	1574	0
194	20240603	164600	501470617	1574	1574	1574	1574	0
195	20240603	164500	501470617	1574	1574	1574	1574	0
196	20240603	164400	501470617	1574	1574	1574	1574	0
197	20240603	164300	501470617	1574	1574	1574	1574	0
198	20240603	164200	501470617	1574	1574	1574	1574	0
199	20240603	164100	501470617	1574	1574	1574	1574	0
200	20240603	164000	501470617	1574	1574	1574	1574	0
201	20240603	163900	501470617	1574	1574	1574	1574	0
202	20240603	163800	501470617	1574	1574	1574	1574	0
203	20240603	163700	501470617	1574	1574	1574	1574	0
204	20240603	163600	501470617	1574	1574	1574	1574	0
205	20240603	163500	501470617	1574	1574	1574	1574	0
206	20240603	163400	501470617	1574	1574	1574	1574	0
207	20240603	163300	501470617	1574	1574	1574	1574	0
208	20240603	163200	501470617	1574	1574	1574	1574	0
209	20240603	163100	501470617	1574	1574	1574	1574	0
210	20240603	163000	501470617	1574	1574	1574	1574	0
211	20240603	162900	501470617	1574	1574	1574	1574	0
212	20240603	162800	501470617	1574	1574	1574	1574	992
213	20240603	162700	501470617	1574	1574	1574	1574	0
214	20240603	162600	501470617	1574	1574	1574	1574	0
215	20240603	162500	501470617	1574	1574	1574	1574	0
216	20240603	162400	501470617	1574	1574	1574	1574	0
217	20240603	162300	501470617	1574	1574	1574	1574	0
218	20240603	162200	501470617	1574	1574	1574	1574	0
219	20240603	162100	501470617	1574	1574	1574	1574	0
220	20240603	162000	501470617	1574	1574	1574	1574	0
221	20240603	161900	501470617	1574	1574	1574	1574	0
222	20240603	161800	501470617	1574	1574	1574	1574	0
223	20240603	161700	501470617	1574	1574	1574	1574	0
224	20240603	161600	501470617	1574	1574	1574	1574	0
225	20240603	161500	501470617	1574	1574	1574	1574	0
226	20240603	161400	501470617	1574	1574	1574	1574	0
227	20240603	161300	501470617	1574	1574	1574	1574	0
228	20240603	161200	501470617	1574	1574	1574	1574	0
229	20240603	161100	501470617	1574	1574	1574	1574	0
230	20240603	161000	501470617	1574	1574	1574	1574	0
231	20240603	160900	501470617	1574	1574	1574	1574	0
232	20240603	160800	501470617	1574	1574	1574	1574	0
233	20240603	160700	501470617	1574	1574	1574	1574	0
234	20240603	160600	501470617	1574	1574	1574	1574	0
235	20240603	160500	501470617	1574	1574	1574	1574	0
236	20240603	160400	501470617	1574	1574	1574	1574	0
237	20240603	160300	501470617	1574	1574	1574	1574	0
238	20240603	160200	501470617	1574	1574	1574	1574	0
239	20240603	160100	501470617	1574	1574	1574	1574	0
240	20240603	160000	501470617	1574	1574	1574	1574	0
241	20240603	155900	501470617	1574	1574	1574	1574	0
242	20240603	155800	501470617	1574	1574	1574	1574	992
243	20240603	155700	501470617	1574	1574	1574	1574	0
244	20240603	155600	501470617	1574	1574	1574	1574	0
245	20240603	155500	501470617	1574	1574	1574	1574	0
246	20240603	155400	501470617	1574	1574	1574	1574	0
247	20240603	155300	501470617	1574	1574	1574	1574	0
248	20240603	155200	501470617	1574	1574	1574	1574	0
249	20240603	155100	501470617	1574	1574	1574	1574	0
250	20240603	155000	501470617	1574	1574	1574	1574	0
251	20240603	154900	501470617	1574	1574	1574	1574	0
252	20240603	154800	501470617	1574	1574	1574	1574	0
253	20240603	154700	501470617	1574	1574	1574	1574	0
254	20240603	154600	501470617	1574	1574	1574	1574	0
255	20240603	154500	501470617	1574	1574	1574	1574	0
256	20240603	154400	501470617	1574	1574	1574	1574	0
257	20240603	154300	501470617	1574	1574	1574	1574	0
258	20240603	154200	501470617	1574	1574	1574	1574	0
259	20240603	154100	501470617	1574	1574	1574	1574	0
260	20240603	154000	501470617	1574	1574	1574	1574	0
261	20240603	153900	501470617	1574	1574	1574	1574	0
262	20240603	153800	501470617	1574	1574	1574	1574	0
263	20240603	153700	501470617	1574	1574	1574	1574	0
264	20240603	153600	501470617	1574	1574	1574	1574	0
265	20240603	153500	501470617	1574	1574	1574	1574	0
266	20240603	153400	501470617	1574	1574	1574	1574	0
267	20240603	153300	501470617	1574	1574	1574	1574	0
268	20240603	153200	501470617	1574	1574	1574	1574	0
269	20240603	153100	501470617	1574	1574	1574	1574	0
270	20240603	153000	501470617	1574	1574	1574	1574	992
271	20240603	152900	499909209	1577	1577	1577	1577	0
272	20240603	152800	499909209	1577	1577	1577	1577	0
273	20240603	152700	499909209	1577	1577	1577	1577	0
274	20240603	152600	499909209	1577	1577	1577	1577	0
275	20240603	152500	499909209	1577	1577	1577	1577	0
276	20240603	152400	499909209	1577	1577	1577	1577	0
277	20240603	152300	499909209	1577	1577	1577	1577	0
278	20240603	152200	499909209	1577	1577	1577	1577	0
279	20240603	152100	499909209	1577	1577	1577	1577	0
280	20240603	152000	499909209	1577	1577	1577	1577	0
281	20240603	151900	499909209	1577	1577	1577	1577	1
282	20240603	151800	499907632	1558	1574	1578	1558	212
283	20240603	151700	499573848	1574	1556	1574	1556	17
284	20240603	151600	499547306	1575	1575	1575	1575	0
285	20240603	151500	499547306	1575	1557	1575	1554	753
286	20240603	151400	498374293	1578	1578	1578	1578	0
287	20240603	151300	498374293	1578	1557	1578	1557	13
288	20240603	151200	498354031	1557	1557	1557	1557	0
289	20240603	151100	498354031	1557	1557	1557	1557	12
290	20240603	151000	498335347	1585	1568	1585	1568	3447
291	20240603	150900	492886917	1559	1568	1568	1559	13
292	20240603	150800	492866641	1554	1554	1554	1554	0
293	20240603	150700	492866641	1554	1568	1568	1554	512
294	20240603	150600	492063993	1563	1561	1563	1561	300
295	20240603	150500	491595249	1561	1552	1561	1552	13
296	20240603	150400	491575064	1552	1552	1552	1552	12
297	20240603	150300	491556440	1552	1552	1552	1552	34
298	20240603	150200	491503672	1562	1552	1562	1551	1908
299	20240603	150100	488542338	1562	1562	1562	1562	1
300	20240603	150000	488540776	1552	1552	1552	1552	12
301	20240603	145900	488522152	1562	1562	1562	1562	58
302	20240603	145800	488431556	1563	1555	1563	1555	26
303	20240603	145700	488391063	1552	1552	1552	1552	0
304	20240603	145600	488391063	1552	1552	1552	1552	12
305	20240603	145500	488372439	1551	1551	1551	1551	0
306	20240603	145400	488372439	1551	1551	1551	1551	12
307	20240603	145300	488353827	1551	1551	1551	1551	0
308	20240603	145200	488353827	1551	1551	1551	1551	12
309	20240603	145100	488335215	1551	1551	1551	1551	12
310	20240603	145000	488316603	1559	1551	1559	1551	2
311	20240603	144900	488313493	1551	1551	1551	1551	12
312	20240603	144800	488294881	1551	1551	1551	1551	0
313	20240603	144700	488294881	1551	1551	1551	1551	12
314	20240603	144600	488276269	1551	1551	1551	1551	0
315	20240603	144500	488276269	1551	1551	1551	1551	12
316	20240603	144400	488257657	1551	1551	1551	1551	0
317	20240603	144300	488257657	1551	1560	1560	1551	51
318	20240603	144200	488178205	1551	1551	1551	1551	0
319	20240603	144100	488178205	1551	1551	1551	1551	12
320	20240603	144000	488159593	1551	1551	1551	1551	12
321	20240603	143900	488140981	1551	1551	1551	1551	0
322	20240603	143800	488140981	1551	1551	1551	1551	12
323	20240603	143700	488122369	1561	1555	1561	1550	2734
324	20240603	143600	483880756	1555	1555	1555	1555	12
325	20240603	143500	483862096	1567	1555	1567	1555	1919
326	20240603	143400	480862720	1555	1555	1555	1555	12
327	20240603	143300	480844060	1563	1552	1563	1552	183
328	20240603	143200	480559526	1547	1548	1548	1547	6012
329	20240603	143100	471258960	1547	1547	1547	1547	0
330	20240603	143000	471258960	1547	1551	1551	1547	16
331	20240603	142900	471234191	1547	1547	1547	1547	0
332	20240603	142800	471234191	1547	1548	1548	1547	12
333	20240603	142700	471215626	1548	1548	1548	1547	34
334	20240603	142600	471163023	1547	1550	1550	1547	4576
335	20240603	142500	464083442	1547	1548	1548	1547	41
336	20240603	142400	464019986	1547	1547	1547	1547	0
337	20240603	142300	464019986	1547	1549	1549	1547	1865
338	20240603	142200	461133617	1555	1550	1555	1550	443
339	20240603	142100	460446957	1548	1550	1550	1548	112
340	20240603	142000	460273381	1548	1548	1548	1548	0
341	20240603	141900	460273381	1548	1549	1550	1548	226
342	20240603	141800	459923131	1549	1549	1549	1549	52
343	20240603	141700	459842583	1549	1549	1549	1549	12
344	20240603	141600	459823995	1549	1549	1549	1549	12
345	20240603	141500	459805407	1549	1549	1549	1549	92
346	20240603	141400	459662899	1550	1549	1550	1549	56
347	20240603	141300	459576111	1549	1549	1549	1549	0
348	20240603	141200	459576111	1549	1549	1549	1549	12
349	20240603	141100	459557523	1549	1549	1549	1549	35
350	20240603	141000	459503308	1549	1549	1549	1549	12
351	20240603	140900	459484720	1549	1549	1549	1549	0
352	20240603	140800	459484720	1549	1549	1549	1549	842
353	20240603	140700	458180462	1550	1550	1550	1550	50
354	20240603	140600	458102962	1550	1548	1550	1548	15
355	20240603	140500	458079736	1550	1547	1550	1547	662
356	20240603	140400	457055616	1547	1550	1550	1547	13
357	20240603	140300	457035502	1547	1547	1547	1547	12
358	20240603	140200	457016938	1550	1550	1550	1550	18
359	20240603	140100	456989038	1547	1547	1547	1547	12
360	20240603	140000	456970474	1547	1547	1547	1547	0
361	20240603	135900	456970474	1547	1547	1547	1547	12
362	20240603	135800	456951910	1547	1547	1547	1547	0
363	20240603	135700	456951910	1547	1550	1550	1547	172
364	20240603	135600	456685346	1550	1550	1550	1550	0
365	20240603	135500	456685346	1550	1550	1550	1550	104
366	20240603	135400	456524146	1555	1555	1555	1555	1
367	20240603	135300	456522591	1547	1547	1547	1547	12
368	20240603	135200	456504027	1547	1547	1547	1547	0
369	20240603	135100	456504027	1547	1547	1547	1547	12
370	20240603	135000	456485463	1547	1555	1555	1547	13
371	20240603	134900	456465344	1547	1547	1547	1547	0
372	20240603	134800	456465344	1547	1547	1547	1547	8012
373	20240603	134700	444070780	1549	1547	1549	1547	7901
374	20240603	134600	431846131	1547	1548	1548	1547	10912
375	20240603	134500	414964465	1548	1548	1548	1548	161
376	20240603	134400	414715237	1548	1548	1548	1548	12
377	20240603	134300	414696661	1548	1548	1548	1548	1164
378	20240603	134200	412894789	1548	1548	1548	1548	12
379	20240603	134100	412876213	1547	1547	1547	1547	0
380	20240603	134000	412876213	1547	1547	1547	1547	7012
381	20240603	133900	402028649	1547	1547	1547	1547	12
382	20240603	133800	402010085	1557	1557	1557	1557	2
383	20240603	133700	402006971	1547	1547	1547	1547	12
384	20240603	133600	401988407	1547	1547	1547	1547	0
385	20240603	133500	401988407	1547	1547	1547	1547	104
386	20240603	133400	401827519	1547	1547	1547	1547	0
387	20240603	133300	401827519	1547	1557	1557	1547	13
388	20240603	133200	401807398	1547	1547	1547	1547	0
389	20240603	133100	401807398	1547	1547	1547	1547	12
390	20240603	133000	401788834	1547	1547	1547	1547	0
391	20240603	132900	401788834	1547	1547	1547	1547	1012
392	20240603	132800	400223270	1547	1547	1547	1547	0
393	20240603	132700	400223270	1547	1547	1547	1547	8012
394	20240603	132600	387828706	1557	1547	1557	1547	14
395	20240603	132500	387807038	1547	1547	1547	1547	0
396	20240603	132400	387807038	1547	1547	1547	1547	6012
397	20240603	132300	378506474	1557	1548	1557	1548	752
398	20240603	132200	377342369	1548	1548	1548	1548	12
399	20240603	132100	377323793	1547	1549	1549	1547	9000
400	20240603	132000	363400445	1547	1557	1557	1547	9014
401	20240603	131900	349455378	1547	1556	1557	1547	19491
402	20240603	131800	319289709	1556	1561	1561	1556	8103
403	20240603	131700	306673043	1560	1560	1560	1560	0
404	20240603	131600	306673043	1560	1560	1560	1560	12
405	20240603	131500	306654323	1559	1559	1559	1559	92
406	20240603	131400	306510895	1559	1559	1559	1559	12
407	20240603	131300	306492187	1559	1559	1559	1559	87
408	20240603	131200	306356554	1563	1559	1563	1559	50
409	20240603	131100	306278600	1559	1559	1559	1559	47
410	20240603	131000	306205327	1559	1559	1559	1559	18
411	20240603	130900	306177265	1559	1559	1559	1559	13
412	20240603	130800	306156998	1563	1560	1563	1560	120
413	20240603	130700	305969795	1556	1556	1556	1556	12
414	20240603	130600	305951123	1560	1560	1560	1560	335
415	20240603	130500	305428523	1560	1555	1560	1555	13
416	20240603	130400	305408303	1555	1555	1555	1555	1
417	20240603	130300	305406748	1555	1555	1555	1555	12
418	20240603	130200	305388088	1555	1555	1555	1555	13
419	20240603	130100	305367873	1554	1554	1554	1554	0
420	20240603	130000	305367873	1554	1554	1554	1554	13
421	20240603	125900	305347671	1554	1554	1554	1554	2
422	20240603	125800	305344563	1554	1553	1554	1553	13
423	20240603	125700	305324373	1552	1552	1552	1552	0
424	20240603	125600	305324373	1552	1552	1552	1552	12
425	20240603	125500	305305749	1560	1552	1560	1552	93
426	20240603	125400	305161405	1552	1552	1552	1552	13
427	20240603	125300	305141229	1552	1552	1552	1552	1
428	20240603	125200	305139677	1552	1552	1552	1552	12
429	20240603	125100	305121053	1560	1557	1560	1549	1659
430	20240603	125000	302548134	1557	1557	1557	1557	13
431	20240603	124900	302527893	1557	1557	1557	1557	14
432	20240603	124800	302506095	1557	1558	1558	1557	355
433	20240603	124700	301953126	1557	1557	1557	1557	12
434	20240603	124600	301934442	1557	1558	1558	1557	26
435	20240603	124500	301893959	1556	1557	1557	1556	77
436	20240603	124400	301774082	1557	1557	1557	1557	4
437	20240603	124300	301767854	1556	1556	1556	1556	13
438	20240603	124200	301747626	1556	1556	1556	1556	0
439	20240603	124100	301747626	1556	1557	1557	1556	40
440	20240603	124000	301685358	1556	1556	1556	1556	1
441	20240603	123900	301683802	1556	1556	1556	1556	14
442	20240603	123800	301662018	1556	1556	1557	1556	41
443	20240603	123700	301598194	1556	1556	1556	1556	0
444	20240603	123600	301598194	1556	1556	1556	1556	12
445	20240603	123500	301579522	1557	1557	1557	1557	1
446	20240603	123400	301577965	1557	1557	1557	1557	13
447	20240603	123300	301557724	1557	1557	1557	1557	0
448	20240603	123200	301557724	1557	1557	1557	1557	12
449	20240603	123100	301539040	1558	1558	1558	1558	30
450	20240603	123000	301492300	1557	1557	1557	1557	12
451	20240603	122900	301473616	1557	1557	1557	1557	1
452	20240603	122800	301472059	1557	1557	1557	1557	12
453	20240603	122700	301453375	1558	1558	1558	1558	1
454	20240603	122600	301451817	1557	1558	1558	1557	73
455	20240603	122500	301338095	1557	1557	1557	1557	12
456	20240603	122400	301319411	1558	1558	1558	1558	58
457	20240603	122300	301229047	1557	1557	1557	1557	12
458	20240603	122200	301210363	1557	1557	1557	1557	0
459	20240603	122100	301210363	1557	1557	1557	1557	12
460	20240603	122000	301191679	1557	1557	1557	1557	2
461	20240603	121900	301188565	1557	1557	1557	1557	17
462	20240603	121800	301162096	1557	1557	1557	1557	1
463	20240603	121700	301160539	1557	1557	1557	1557	12
464	20240603	121600	301141855	1557	1557	1557	1557	0
465	20240603	121500	301141855	1557	1558	1558	1557	24
466	20240603	121400	301104475	1558	1558	1558	1558	1
467	20240603	121300	301102917	1558	1558	1558	1558	12
468	20240603	121200	301084221	1558	1558	1558	1558	12
469	20240603	121100	301065525	1557	1557	1557	1557	35
470	20240603	121000	301011030	1560	1559	1560	1557	57
471	20240603	120900	300922150	1559	1559	1559	1559	1
472	20240603	120800	300920591	1560	1560	1560	1559	356
473	20240603	120700	300365273	1560	1560	1560	1560	0
474	20240603	120600	300365273	1560	1560	1560	1560	12
475	20240603	120500	300346553	1563	1563	1563	1563	1
476	20240603	120400	300344990	1560	1561	1561	1559	241
477	20240603	120300	299969055	1562	1558	1563	1558	4
478	20240603	120200	299962809	1558	1558	1558	1558	12
479	20240603	120100	299944113	1556	1556	1556	1556	12
480	20240603	120000	299925441	1556	1556	1556	1556	0
481	20240603	115900	299925441	1556	1557	1557	1556	12
482	20240603	115800	299906768	1557	1557	1557	1557	1
483	20240603	115700	299905211	1555	1555	1555	1555	12
484	20240603	115600	299886551	1554	1554	1554	1554	0
485	20240603	115500	299886551	1554	1554	1554	1554	234
486	20240603	115400	299522915	1554	1554	1554	1554	0
487	20240603	115300	299522915	1554	1554	1554	1554	13
488	20240603	115200	299502713	1554	1554	1554	1554	17
489	20240603	115100	299476295	1552	1561	1563	1552	1082
490	20240603	115000	297785513	1550	1550	1550	1550	2
491	20240603	114900	297782413	1549	1548	1562	1548	465
492	20240603	114800	297056287	1548	1548	1548	1548	13
493	20240603	114700	297036163	1547	1547	1547	1547	0
494	20240603	114600	297036163	1547	1547	1547	1547	2012
495	20240603	114500	293923599	1547	1547	1547	1547	0
496	20240603	114400	293923599	1547	1547	1547	1547	6012
497	20240603	114300	284623035	1547	1547	1547	1547	0
498	20240603	114200	284623035	1547	1547	1547	1547	11853
499	20240603	114100	266286444	1547	1547	1547	1547	0
500	20240603	114000	266286444	1547	1548	1548	1547	6912
501	20240603	113900	255593207	1559	1548	1559	1548	3
502	20240603	113800	255588552	1548	1548	1548	1548	13
503	20240603	113700	255568428	1548	1548	1548	1548	0
504	20240603	113600	255568428	1548	1548	1548	1548	12
505	20240603	113500	255549852	1547	1548	1548	1547	9104
506	20240603	113400	241465314	1547	1547	1547	1547	0
507	20240603	113300	241465314	1547	1548	1548	1547	9013
508	20240603	113200	227522116	1559	1559	1559	1559	0
509	20240603	113100	227522116	1559	1559	1559	1548	14
510	20240603	113000	227500422	1548	1548	1548	1548	1
511	20240603	112900	227498874	1547	1547	1547	1547	15
512	20240603	112800	227475669	1561	1562	1562	1561	71
513	20240603	112700	227364837	1547	1548	1548	1547	3012
514	20240603	112600	222702273	1548	1548	1548	1548	9000
515	20240603	112500	208770273	1548	1563	1563	1548	9013
516	20240603	112400	194817657	1548	1554	1554	1548	9014
517	20240603	112300	180855847	1554	1554	1554	1554	0
518	20240603	112200	180855847	1554	1554	1554	1554	2012
519	20240603	112100	177729199	1563	1556	1563	1554	20001
520	20240603	112000	146646141	1556	1556	1556	1556	13
521	20240603	111900	146625913	1556	1556	1556	1556	1
522	20240603	111800	146624357	1556	1556	1556	1556	12
523	20240603	111700	146605685	1555	1555	1555	1555	0
524	20240603	111600	146605685	1555	1555	1555	1555	12
525	20240603	111500	146587025	1555	1555	1555	1555	93
526	20240603	111400	146442410	1555	1555	1555	1555	13
527	20240603	111300	146422195	1555	1555	1555	1555	1
528	20240603	111200	146420640	1555	1555	1555	1555	12
529	20240603	111100	146401980	1555	1555	1555	1555	47
530	20240603	111000	146328895	1555	1555	1555	1555	0
531	20240603	110900	146328895	1555	1555	1555	1555	15
532	20240603	110800	146305570	1555	1555	1555	1555	1
533	20240603	110700	146304015	1555	1555	1555	1555	12
534	20240603	110600	146285355	1555	1555	1555	1555	0
535	20240603	110500	146285355	1555	1555	1555	1555	12
536	20240603	110400	146266695	1555	1555	1555	1555	0
537	20240603	110300	146266695	1555	1555	1555	1555	12
538	20240603	110200	146248035	1554	1554	1554	1554	0
539	20240603	110100	146248035	1554	1555	1555	1554	12
540	20240603	110000	146229381	1554	1554	1554	1554	1
541	20240603	105900	146227827	1554	1554	1554	1554	13
542	20240603	105800	146207625	1554	1554	1554	1554	12
543	20240603	105700	146188977	1556	1555	1556	1555	3156
544	20240603	105600	141279832	1555	1556	1556	1555	2420
545	20240603	105500	137514687	1556	1556	1556	1556	93
546	20240603	105400	137369979	1556	1564	1564	1556	37
547	20240603	105300	137312207	1556	1556	1556	1556	0
548	20240603	105200	137312207	1556	1556	1556	1556	12
549	20240603	105100	137293535	1556	1556	1556	1556	0
550	20240603	105000	137293535	1556	1556	1564	1556	3082
551	20240603	104900	132497935	1555	1556	1556	1555	3417
552	20240603	104800	127181084	1556	1556	1556	1556	14
553	20240603	104700	127159300	1556	1556	1556	1556	12
554	20240603	104600	127140628	1564	1564	1564	1564	4254
555	20240603	104500	120487372	1564	1564	1564	1564	12
556	20240603	104400	120468604	1564	1564	1564	1564	1906
557	20240603	104300	117487620	1564	1564	1564	1564	2562
558	20240603	104200	113480652	1564	1564	1564	1564	7944
559	20240603	104100	101056236	1564	1564	1564	1564	2149
560	20240603	104000	97695200	1564	1564	1564	1564	2
561	20240603	103900	97692072	1569	1569	1569	1569	1897
562	20240603	103800	94715679	1575	1572	1575	1572	2
563	20240603	103700	94712532	1572	1572	1572	1572	1668
564	20240603	103600	92090436	1569	1569	1569	1569	0
565	20240603	103500	92090436	1569	1569	1572	1569	1115
566	20240603	103400	90337971	1564	1564	1564	1564	13
567	20240603	103300	90317639	1572	1564	1572	1564	40
568	20240603	103200	90254767	1564	1564	1572	1564	77
569	20240603	103100	90133827	1571	1571	1571	1571	1
570	20240603	103000	90132256	1564	1563	1571	1563	6367
571	20240603	102900	80173221	1557	1557	1557	1557	4
572	20240603	102800	80166993	1563	1557	1563	1557	77
573	20240603	102700	80046720	1563	1563	1563	1563	64
574	20240603	102600	79946688	1556	1563	1563	1556	76
575	20240603	102500	79827984	1563	1563	1563	1563	64
576	20240603	102400	79727952	1556	1556	1556	1556	13
577	20240603	102300	79707724	1563	1556	1563	1556	76
578	20240603	102200	79589020	1556	1562	1564	1556	3163
579	20240603	102100	74661896	1564	1562	1565	1562	91
580	20240603	102000	74519532	1562	1565	1565	1562	65
581	20240603	101900	74417810	1562	1562	1562	1562	14
582	20240603	101800	74395942	1565	1565	1565	1565	64
583	20240603	101700	74295782	1565	1564	1565	1562	286
584	20240603	101600	73848792	1565	1565	1565	1565	1
585	20240603	101500	73847227	1562	1562	1562	1562	106
586	20240603	101400	73681655	1562	1562	1562	1562	0
587	20240603	101300	73681655	1562	1562	1562	1562	14
588	20240603	101200	73659787	1559	1559	1559	1559	0
589	20240603	101100	73659787	1559	1560	1560	1559	48
590	20240603	101000	73584910	1560	1560	1560	1560	13
591	20240603	100900	73564630	1558	1558	1558	1558	18
592	20240603	100800	73536586	1558	1558	1558	1558	14
593	20240603	100700	73514774	1558	1558	1558	1558	64
594	20240603	100600	73415062	1557	1557	1557	1557	77
595	20240603	100500	73295173	1557	1557	1557	1557	64
596	20240603	100400	73195525	1556	1557	1557	1556	77
597	20240603	100300	73075690	1555	1555	1555	1555	1
598	20240603	100200	73074135	1562	1556	1562	1555	413
599	20240603	100100	72429425	1561	1554	1561	1554	65
600	20240603	100000	72328408	1554	1561	1561	1554	78
601	20240603	095900	72207185	1558	1558	1558	1558	256
602	20240603	095800	71808337	1558	1558	1558	1558	14
603	20240603	095700	71786525	1558	1558	1558	1558	13
604	20240603	095600	71766271	1558	1558	1558	1558	0
605	20240603	095500	71766271	1558	1562	1562	1558	39
606	20240603	095400	71705398	1567	1562	1567	1562	5
607	20240603	095300	71697573	1562	1562	1562	1562	14
608	20240603	095200	71675705	1561	1561	1561	1561	0
609	20240603	095100	71675705	1561	1561	1561	1561	13
610	20240603	095000	71655412	1560	1560	1560	1560	1
611	20240603	094900	71653852	1560	1560	1560	1560	14
612	20240603	094800	71632012	1559	1560	1560	1559	82
613	20240603	094700	71504113	1558	1570	1572	1558	4036
614	20240603	094600	65162258	1560	1554	1560	1554	4006
615	20240603	094500	58928449	1553	1553	1553	1553	0
616	20240603	094400	58928449	1553	1553	1553	1553	13
617	20240603	094300	58908260	1555	1555	1555	1555	610
618	20240603	094200	57959710	1553	1555	1555	1553	15
619	20240603	094100	57936411	1553	1553	1553	1553	0
620	20240603	094000	57936411	1553	1552	1553	1552	15
621	20240603	093900	57913117	1552	1552	1552	1552	3
622	20240603	093800	57908461	1552	1552	1552	1552	14
623	20240603	093700	57886733	1551	1551	1551	1551	0
624	20240603	093600	57886733	1551	1555	1557	1551	3942
625	20240603	093500	51754298	1552	1552	1552	1552	93
626	20240603	093400	51609962	1552	1552	1552	1552	14
627	20240603	093300	51588234	1551	1551	1551	1551	13
628	20240603	093200	51568071	1550	1550	1550	1550	0
629	20240603	093100	51568071	1550	1550	1550	1550	13
630	20240603	093000	51547921	1549	1549	1549	1549	2
631	20240603	092900	51544823	1549	1549	1549	1549	15
632	20240603	092800	51521588	1555	1555	1555	1555	2
633	20240603	092700	51518478	1548	1549	1549	1548	13
634	20240603	092600	51498352	1548	1550	1550	1548	240
635	20240603	092500	51126774	1548	1549	1549	1548	2111
636	20240603	092400	47858538	1549	1548	1549	1548	171
637	20240603	092300	47593660	1549	1549	1556	1549	1065
638	20240603	092200	45941198	1551	1547	1551	1547	7723
639	20240603	092100	33985745	1542	1543	1543	1542	13
640	20240603	092000	33965694	1541	1541	1541	1541	13
641	20240603	091900	33945661	1541	1542	1542	1541	8
642	20240603	091800	33933332	1547	1547	1547	1547	2
643	20240603	091700	33930238	1540	1540	1540	1540	0
644	20240603	091600	33930238	1540	1547	1548	1540	4204
645	20240603	091500	27425269	1547	1540	1547	1540	94
646	20240603	091400	27280502	1541	1542	1542	1541	309
647	20240603	091300	26804031	1542	1542	1542	1542	0
648	20240603	091200	26804031	1542	1555	1555	1542	2044
649	20240603	091100	23651972	1560	1560	1560	1560	5
650	20240603	091000	23644172	1550	1555	1555	1547	1002
651	20240603	090900	22091422	1562	1537	1562	1537	5
652	20240603	090800	22083708	1537	1540	1540	1535	3120
653	20240603	090700	17285672	1540	1565	1565	1540	155
654	20240603	090600	17046745	1541	1541	1541	1541	466
655	20240603	090500	16328639	1568	1568	1568	1568	1
656	20240603	090400	16327071	1538	1563	1571	1530	3755
657	20240603	090300	10556230	1570	1572	1572	1570	272
658	20240603	090200	10129154	1572	1572	1572	1572	664
659	20240603	090100	9085346	1572	1581	1581	1572	2099
660	20240603	090000	5777517	1585	1585	1585	1585	3581