KissMeData/205470/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204000	963556582	1800	1800	1800	1800	21031
3	20240607	203900	963556582	1800	1800	1800	1800	0
4	20240607	203800	963556582	1800	1800	1800	1800	0
5	20240607	203700	963556582	1800	1800	1800	1800	0
6	20240607	203600	963556582	1800	1800	1800	1800	0
7	20240607	203500	963556582	1800	1800	1800	1800	0
8	20240607	203400	963556582	1800	1800	1800	1800	0
9	20240607	203300	963556582	1800	1800	1800	1800	0
10	20240607	203200	963556582	1800	1800	1800	1800	0
11	20240607	203100	963556582	1800	1800	1800	1800	0
12	20240607	203000	963556582	1800	1800	1800	1800	0
13	20240607	202900	963556582	1800	1800	1800	1800	0
14	20240607	202800	963556582	1800	1800	1800	1800	0
15	20240607	202700	963556582	1800	1800	1800	1800	0
16	20240607	202600	963556582	1800	1800	1800	1800	0
17	20240607	202500	963556582	1800	1800	1800	1800	0
18	20240607	202400	963556582	1800	1800	1800	1800	0
19	20240607	202300	963556582	1800	1800	1800	1800	0
20	20240607	202200	963556582	1800	1800	1800	1800	0
21	20240607	202100	963556582	1800	1800	1800	1800	0
22	20240607	202000	963556582	1800	1800	1800	1800	0
23	20240607	201900	963556582	1800	1800	1800	1800	0
24	20240607	201800	963556582	1800	1800	1800	1800	0
25	20240607	201700	963556582	1800	1800	1800	1800	0
26	20240607	201600	963556582	1800	1800	1800	1800	0
27	20240607	201500	963556582	1800	1800	1800	1800	0
28	20240607	201400	963556582	1800	1800	1800	1800	0
29	20240607	201300	963556582	1800	1800	1800	1800	0
30	20240607	201200	963556582	1800	1800	1800	1800	0
31	20240607	201100	963556582	1800	1800	1800	1800	0
32	20240607	201000	963556582	1800	1800	1800	1800	21031
33	20240607	200900	963556582	1800	1800	1800	1800	0
34	20240607	200800	963556582	1800	1800	1800	1800	0
35	20240607	200700	963556582	1800	1800	1800	1800	0
36	20240607	200600	963556582	1800	1800	1800	1800	0
37	20240607	200500	963556582	1800	1800	1800	1800	0
38	20240607	200400	963556582	1800	1800	1800	1800	0
39	20240607	200300	963556582	1800	1800	1800	1800	0
40	20240607	200200	963556582	1800	1800	1800	1800	0
41	20240607	200100	963556582	1800	1800	1800	1800	0
42	20240607	200000	963556582	1800	1800	1800	1800	0
43	20240607	195900	963556582	1800	1800	1800	1800	0
44	20240607	195800	963556582	1800	1800	1800	1800	0
45	20240607	195700	963556582	1800	1800	1800	1800	0
46	20240607	195600	963556582	1800	1800	1800	1800	0
47	20240607	195500	963556582	1800	1800	1800	1800	0
48	20240607	195400	963556582	1800	1800	1800	1800	0
49	20240607	195300	963556582	1800	1800	1800	1800	0
50	20240607	195200	963556582	1800	1800	1800	1800	0
51	20240607	195100	963556582	1800	1800	1800	1800	0
52	20240607	195000	963556582	1800	1800	1800	1800	0
53	20240607	194900	963556582	1800	1800	1800	1800	0
54	20240607	194800	963556582	1800	1800	1800	1800	0
55	20240607	194700	963556582	1800	1800	1800	1800	0
56	20240607	194600	963556582	1800	1800	1800	1800	0
57	20240607	194500	963556582	1800	1800	1800	1800	0
58	20240607	194400	963556582	1800	1800	1800	1800	0
59	20240607	194300	963556582	1800	1800	1800	1800	0
60	20240607	194200	963556582	1800	1800	1800	1800	0
61	20240607	194100	963556582	1800	1800	1800	1800	0
62	20240607	194000	963556582	1800	1800	1800	1800	21031
63	20240607	193900	963556582	1800	1800	1800	1800	0
64	20240607	193800	963556582	1800	1800	1800	1800	0
65	20240607	193700	963556582	1800	1800	1800	1800	0
66	20240607	193600	963556582	1800	1800	1800	1800	0
67	20240607	193500	963556582	1800	1800	1800	1800	0
68	20240607	193400	963556582	1800	1800	1800	1800	0
69	20240607	193300	963556582	1800	1800	1800	1800	0
70	20240607	193200	963556582	1800	1800	1800	1800	0
71	20240607	193100	963556582	1800	1800	1800	1800	0
72	20240607	193000	963556582	1800	1800	1800	1800	0
73	20240607	192900	963556582	1800	1800	1800	1800	0
74	20240607	192800	963556582	1800	1800	1800	1800	0
75	20240607	192700	963556582	1800	1800	1800	1800	0
76	20240607	192600	963556582	1800	1800	1800	1800	0
77	20240607	192500	963556582	1800	1800	1800	1800	0
78	20240607	192400	963556582	1800	1800	1800	1800	0
79	20240607	192300	963556582	1800	1800	1800	1800	0
80	20240607	192200	963556582	1800	1800	1800	1800	0
81	20240607	192100	963556582	1800	1800	1800	1800	0
82	20240607	192000	963556582	1800	1800	1800	1800	0
83	20240607	191900	963556582	1800	1800	1800	1800	0
84	20240607	191800	963556582	1800	1800	1800	1800	0
85	20240607	191700	963556582	1800	1800	1800	1800	0
86	20240607	191600	963556582	1800	1800	1800	1800	0
87	20240607	191500	963556582	1800	1800	1800	1800	0
88	20240607	191400	963556582	1800	1800	1800	1800	0
89	20240607	191300	963556582	1800	1800	1800	1800	0
90	20240607	191200	963556582	1800	1800	1800	1800	0
91	20240607	191100	963556582	1800	1800	1800	1800	0
92	20240607	191000	963556582	1800	1800	1800	1800	21031
93	20240607	190900	963556582	1800	1800	1800	1800	0
94	20240607	190800	963556582	1800	1800	1800	1800	0
95	20240607	190700	963556582	1800	1800	1800	1800	0
96	20240607	190600	963556582	1800	1800	1800	1800	0
97	20240607	190500	963556582	1800	1800	1800	1800	0
98	20240607	190400	963556582	1800	1800	1800	1800	0
99	20240607	190300	963556582	1800	1800	1800	1800	0
100	20240607	190200	963556582	1800	1800	1800	1800	0
101	20240607	190100	963556582	1800	1800	1800	1800	0
102	20240607	190000	963556582	1800	1800	1800	1800	0
103	20240607	185900	963556582	1800	1800	1800	1800	0
104	20240607	185800	963556582	1800	1800	1800	1800	0
105	20240607	185700	963556582	1800	1800	1800	1800	0
106	20240607	185600	963556582	1800	1800	1800	1800	0
107	20240607	185500	963556582	1800	1800	1800	1800	0
108	20240607	185400	963556582	1800	1800	1800	1800	0
109	20240607	185300	963556582	1800	1800	1800	1800	0
110	20240607	185200	963556582	1800	1800	1800	1800	0
111	20240607	185100	963556582	1800	1800	1800	1800	0
112	20240607	185000	963556582	1800	1800	1800	1800	0
113	20240607	184900	963556582	1800	1800	1800	1800	0
114	20240607	184800	963556582	1800	1800	1800	1800	0
115	20240607	184700	963556582	1800	1800	1800	1800	0
116	20240607	184600	963556582	1800	1800	1800	1800	0
117	20240607	184500	963556582	1800	1800	1800	1800	0
118	20240607	184400	963556582	1800	1800	1800	1800	0
119	20240607	184300	963556582	1800	1800	1800	1800	0
120	20240607	184200	963556582	1800	1800	1800	1800	0
121	20240607	184100	963556582	1800	1800	1800	1800	0
122	20240607	184000	963556582	1800	1800	1800	1800	21031
123	20240607	183900	963556582	1800	1800	1800	1800	0
124	20240607	183800	963556582	1800	1800	1800	1800	0
125	20240607	183700	963556582	1800	1800	1800	1800	0
126	20240607	183600	963556582	1800	1800	1800	1800	0
127	20240607	183500	963556582	1800	1800	1800	1800	0
128	20240607	183400	963556582	1800	1800	1800	1800	0
129	20240607	183300	963556582	1800	1800	1800	1800	0
130	20240607	183200	963556582	1800	1800	1800	1800	0
131	20240607	183100	963556582	1800	1800	1800	1800	0
132	20240607	183000	963556582	1800	1800	1800	1800	0
133	20240607	182900	963556582	1800	1800	1800	1800	0
134	20240607	182800	963556582	1800	1800	1800	1800	0
135	20240607	182700	963556582	1800	1800	1800	1800	0
136	20240607	182600	963556582	1800	1800	1800	1800	0
137	20240607	182500	963556582	1800	1800	1800	1800	0
138	20240607	182400	963556582	1800	1800	1800	1800	0
139	20240607	182300	963556582	1800	1800	1800	1800	0
140	20240607	182200	963556582	1800	1800	1800	1800	0
141	20240607	182100	963556582	1800	1800	1800	1800	0
142	20240607	182000	963556582	1800	1800	1800	1800	0
143	20240607	181900	963556582	1800	1800	1800	1800	0
144	20240607	181800	963556582	1800	1800	1800	1800	0
145	20240607	181700	963556582	1800	1800	1800	1800	0
146	20240607	181600	963556582	1800	1800	1800	1800	0
147	20240607	181500	963556582	1800	1800	1800	1800	0
148	20240607	181400	963556582	1800	1800	1800	1800	0
149	20240607	181300	963556582	1800	1800	1800	1800	0
150	20240607	181200	963556582	1800	1800	1800	1800	0
151	20240607	181100	963556582	1800	1800	1800	1800	0
152	20240607	181000	963556582	1800	1800	1800	1800	21031
153	20240607	180900	963556582	1800	1800	1800	1800	0
154	20240607	180800	963556582	1800	1800	1800	1800	0
155	20240607	180700	963556582	1800	1800	1800	1800	0
156	20240607	180600	963556582	1800	1800	1800	1800	0
157	20240607	180500	963556582	1800	1800	1800	1800	0
158	20240607	180400	963556582	1800	1800	1800	1800	0
159	20240607	180300	963556582	1800	1800	1800	1800	0
160	20240607	180200	963556582	1800	1800	1800	1800	0
161	20240607	180100	963556582	1800	1800	1800	1800	0
162	20240607	180000	963556582	1800	1800	1800	1800	0
163	20240607	175900	963556582	1800	1800	1800	1800	0
164	20240607	175800	963556582	1800	1800	1800	1800	0
165	20240607	175700	963556582	1800	1800	1800	1800	0
166	20240607	175600	963556582	1800	1800	1800	1800	0
167	20240607	175500	963556582	1800	1800	1800	1800	0
168	20240607	175400	963556582	1800	1800	1800	1800	0
169	20240607	175300	963556582	1800	1800	1800	1800	0
170	20240607	175200	963556582	1800	1800	1800	1800	0
171	20240607	175100	963556582	1800	1800	1800	1800	0
172	20240607	175000	963556582	1800	1800	1800	1800	0
173	20240607	174900	963556582	1800	1800	1800	1800	0
174	20240607	174800	963556582	1800	1800	1800	1800	0
175	20240607	174700	963556582	1800	1800	1800	1800	0
176	20240607	174600	963556582	1800	1800	1800	1800	0
177	20240607	174500	963556582	1800	1800	1800	1800	0
178	20240607	174400	963556582	1800	1800	1800	1800	0
179	20240607	174300	963556582	1800	1800	1800	1800	0
180	20240607	174200	963556582	1800	1800	1800	1800	0
181	20240607	174100	963556582	1800	1800	1800	1800	0
182	20240607	174000	963556582	1800	1800	1800	1800	21031
183	20240607	173900	963556582	1800	1800	1800	1800	0
184	20240607	173800	963556582	1800	1800	1800	1800	0
185	20240607	173700	963556582	1800	1800	1800	1800	0
186	20240607	173600	963556582	1800	1800	1800	1800	0
187	20240607	173500	963556582	1800	1800	1800	1800	0
188	20240607	173400	963556582	1800	1800	1800	1800	0
189	20240607	173300	963556582	1800	1800	1800	1800	0
190	20240607	173200	963556582	1800	1800	1800	1800	0
191	20240607	173100	963556582	1800	1800	1800	1800	0
192	20240607	173000	963556582	1800	1800	1800	1800	0
193	20240607	172900	963556582	1800	1800	1800	1800	0
194	20240607	172800	963556582	1800	1800	1800	1800	0
195	20240607	172700	963556582	1800	1800	1800	1800	0
196	20240607	172600	963556582	1800	1800	1800	1800	0
197	20240607	172500	963556582	1800	1800	1800	1800	0
198	20240607	172400	963556582	1800	1800	1800	1800	0
199	20240607	172300	963556582	1800	1800	1800	1800	0
200	20240607	172200	963556582	1800	1800	1800	1800	0
201	20240607	172100	963556582	1800	1800	1800	1800	0
202	20240607	172000	963556582	1800	1800	1800	1800	0
203	20240607	171900	963556582	1800	1800	1800	1800	0
204	20240607	171800	963556582	1800	1800	1800	1800	0
205	20240607	171700	963556582	1800	1800	1800	1800	0
206	20240607	171600	963556582	1800	1800	1800	1800	0
207	20240607	171500	963556582	1800	1800	1800	1800	0
208	20240607	171400	963556582	1800	1800	1800	1800	0
209	20240607	171300	963556582	1800	1800	1800	1800	0
210	20240607	171200	963556582	1800	1800	1800	1800	0
211	20240607	171100	963556582	1800	1800	1800	1800	0
212	20240607	171000	963556582	1800	1800	1800	1800	21031
213	20240607	170900	963556582	1800	1800	1800	1800	0
214	20240607	170800	963556582	1800	1800	1800	1800	0
215	20240607	170700	963556582	1800	1800	1800	1800	0
216	20240607	170600	963556582	1800	1800	1800	1800	0
217	20240607	170500	963556582	1800	1800	1800	1800	0
218	20240607	170400	963556582	1800	1800	1800	1800	0
219	20240607	170300	963556582	1800	1800	1800	1800	0
220	20240607	170200	963556582	1800	1800	1800	1800	0
221	20240607	170100	963556582	1800	1800	1800	1800	0
222	20240607	170000	963556582	1800	1800	1800	1800	0
223	20240607	165900	963556582	1800	1800	1800	1800	0
224	20240607	165800	963556582	1800	1800	1800	1800	0
225	20240607	165700	963556582	1800	1800	1800	1800	0
226	20240607	165600	963556582	1800	1800	1800	1800	0
227	20240607	165500	963556582	1800	1800	1800	1800	0
228	20240607	165400	963556582	1800	1800	1800	1800	0
229	20240607	165300	963556582	1800	1800	1800	1800	0
230	20240607	165200	963556582	1800	1800	1800	1800	0
231	20240607	165100	963556582	1800	1800	1800	1800	0
232	20240607	165000	963556582	1800	1800	1800	1800	0
233	20240607	164900	963556582	1800	1800	1800	1800	0
234	20240607	164800	963556582	1800	1800	1800	1800	0
235	20240607	164700	963556582	1800	1800	1800	1800	0
236	20240607	164600	963556582	1800	1800	1800	1800	0
237	20240607	164500	963556582	1800	1800	1800	1800	0
238	20240607	164400	963556582	1800	1800	1800	1800	0
239	20240607	164300	963556582	1800	1800	1800	1800	0
240	20240607	164200	963556582	1800	1800	1800	1800	0
241	20240607	164100	963556582	1800	1800	1800	1800	0
242	20240607	164000	963556582	1800	1800	1800	1800	21031
243	20240607	163900	963556582	1800	1800	1800	1800	0
244	20240607	163800	963556582	1800	1800	1800	1800	0
245	20240607	163700	963556582	1800	1800	1800	1800	0
246	20240607	163600	963556582	1800	1800	1800	1800	0
247	20240607	163500	963556582	1800	1800	1800	1800	0
248	20240607	163400	963556582	1800	1800	1800	1800	0
249	20240607	163300	963556582	1800	1800	1800	1800	0
250	20240607	163200	963556582	1800	1800	1800	1800	0
251	20240607	163100	963556582	1800	1800	1800	1800	0
252	20240607	163000	963556582	1800	1800	1800	1800	0
253	20240607	162900	963556582	1800	1800	1800	1800	0
254	20240607	162800	963556582	1800	1800	1800	1800	0
255	20240607	162700	963556582	1800	1800	1800	1800	0
256	20240607	162600	963556582	1800	1800	1800	1800	0
257	20240607	162500	963556582	1800	1800	1800	1800	0
258	20240607	162400	963556582	1800	1800	1800	1800	0
259	20240607	162300	963556582	1800	1800	1800	1800	0
260	20240607	162200	963556582	1800	1800	1800	1800	0
261	20240607	162100	963556582	1800	1800	1800	1800	0
262	20240607	162000	963556582	1800	1800	1800	1800	0
263	20240607	161900	963556582	1800	1800	1800	1800	0
264	20240607	161800	963556582	1800	1800	1800	1800	0
265	20240607	161700	963556582	1800	1800	1800	1800	0
266	20240607	161600	963556582	1800	1800	1800	1800	0
267	20240607	161500	963556582	1800	1800	1800	1800	0
268	20240607	161400	963556582	1800	1800	1800	1800	0
269	20240607	161300	963556582	1800	1800	1800	1800	0
270	20240607	161200	963556582	1800	1800	1800	1800	0
271	20240607	161100	963556582	1800	1800	1800	1800	0
272	20240607	161000	963556582	1800	1800	1800	1800	21031
273	20240607	160900	963556582	1800	1800	1800	1800	0
274	20240607	160800	963556582	1800	1800	1800	1800	0
275	20240607	160700	963556582	1800	1800	1800	1800	0
276	20240607	160600	963556582	1800	1800	1800	1800	0
277	20240607	160500	963556582	1800	1800	1800	1800	0
278	20240607	160400	963556582	1800	1800	1800	1800	0
279	20240607	160300	963556582	1800	1800	1800	1800	0
280	20240607	160200	963556582	1800	1800	1800	1800	0
281	20240607	160100	963556582	1800	1800	1800	1800	0
282	20240607	160000	963556582	1800	1800	1800	1800	0
283	20240607	155900	963556582	1800	1800	1800	1800	0
284	20240607	155800	963556582	1800	1800	1800	1800	0
285	20240607	155700	963556582	1800	1800	1800	1800	0
286	20240607	155600	963556582	1800	1800	1800	1800	0
287	20240607	155500	963556582	1800	1800	1800	1800	0
288	20240607	155400	963556582	1800	1800	1800	1800	0
289	20240607	155300	963556582	1800	1800	1800	1800	0
290	20240607	155200	963556582	1800	1800	1800	1800	0
291	20240607	155100	963556582	1800	1800	1800	1800	0
292	20240607	155000	963556582	1800	1800	1800	1800	0
293	20240607	154900	963556582	1800	1800	1800	1800	0
294	20240607	154800	963556582	1800	1800	1800	1800	0
295	20240607	154700	963556582	1800	1800	1800	1800	0
296	20240607	154600	963556582	1800	1800	1800	1800	0
297	20240607	154500	963556582	1800	1800	1800	1800	0
298	20240607	154400	963556582	1800	1800	1800	1800	0
299	20240607	154300	963556582	1800	1800	1800	1800	0
300	20240607	154200	963556582	1800	1800	1800	1800	0
301	20240607	154100	963556582	1800	1800	1800	1800	0
302	20240607	154000	963556582	1800	1800	1800	1800	21031
303	20240607	153900	963556582	1800	1800	1800	1800	0
304	20240607	153800	963556582	1800	1800	1800	1800	0
305	20240607	153700	963556582	1800	1800	1800	1800	0
306	20240607	153600	963556582	1800	1800	1800	1800	0
307	20240607	153500	963556582	1800	1800	1800	1800	0
308	20240607	153400	963556582	1800	1800	1800	1800	0
309	20240607	153300	963556582	1800	1800	1800	1800	0
310	20240607	153200	963556582	1800	1800	1800	1800	0
311	20240607	153100	963556582	1800	1800	1800	1800	0
312	20240607	153000	963556582	1800	1800	1800	1800	21031
313	20240607	152900	925700782	1801	1801	1801	1801	0
314	20240607	152800	925700782	1801	1801	1801	1801	0
315	20240607	152700	925700782	1801	1801	1801	1801	0
316	20240607	152600	925700782	1801	1801	1801	1801	0
317	20240607	152500	925700782	1801	1801	1801	1801	0
318	20240607	152400	925700782	1801	1801	1801	1801	0
319	20240607	152300	925700782	1801	1801	1801	1801	0
320	20240607	152200	925700782	1801	1801	1801	1801	0
321	20240607	152100	925700782	1801	1801	1801	1801	0
322	20240607	152000	925700782	1801	1801	1801	1801	0
323	20240607	151900	925700782	1801	1800	1802	1800	19641
324	20240607	151800	890345800	1801	1801	1801	1800	1479
325	20240607	151700	887682521	1801	1800	1801	1800	17939
326	20240607	151600	855382013	1801	1801	1801	1800	142
327	20240607	151500	855126383	1801	1801	1801	1800	2262
328	20240607	151400	851052777	1801	1801	1801	1801	3002
329	20240607	151300	845646175	1800	1800	1801	1800	2080
330	20240607	151200	841902171	1801	1801	1801	1801	353
331	20240607	151100	841266418	1800	1800	1801	1800	11697
332	20240607	151000	820211817	1800	1800	1801	1800	34601
333	20240607	150900	757930016	1801	1801	1801	1801	9
334	20240607	150800	757913807	1800	1800	1801	1800	363
335	20240607	150700	757260400	1801	1801	1801	1801	6
336	20240607	150600	757249594	1800	1801	1801	1800	3422
337	20240607	150500	751089976	1800	1803	1803	1800	1013
338	20240607	150400	749265138	1802	1803	1803	1802	17
339	20240607	150300	749234497	1802	1802	1802	1802	1418
340	20240607	150200	746679261	1802	1802	1802	1802	999
341	20240607	150100	744879063	1801	1801	1801	1801	5
342	20240607	150000	744870058	1802	1802	1802	1800	1494
343	20240607	145900	742178285	1802	1801	1802	1801	3103
344	20240607	145800	736588233	1802	1802	1802	1802	0
345	20240607	145700	736588233	1802	1802	1802	1801	3857
346	20240607	145600	729637924	1800	1801	1802	1800	40324
347	20240607	145500	657049027	1802	1801	1802	1801	422
348	20240607	145400	656289002	1802	1799	1802	1799	9138
349	20240607	145300	639837403	1798	1798	1798	1798	3
350	20240607	145200	639832009	1799	1799	1799	1798	122
351	20240607	145100	639612581	1799	1800	1800	1799	569
352	20240607	145000	638588930	1800	1800	1800	1800	25
353	20240607	144900	638543930	1799	1799	1799	1799	132
354	20240607	144800	638306462	1799	1799	1799	1799	21
355	20240607	144700	638268683	1800	1800	1800	1800	2
356	20240607	144600	638265083	1800	1800	1800	1800	1252
357	20240607	144500	636011483	1800	1800	1800	1800	0
358	20240607	144400	636011483	1800	1800	1800	1800	11
359	20240607	144300	635991683	1800	1800	1800	1800	3
360	20240607	144200	635986283	1800	1800	1800	1800	1
361	20240607	144100	635984483	1799	1799	1799	1799	110
362	20240607	144000	635786593	1800	1800	1800	1800	558
363	20240607	143900	634782193	1800	1799	1800	1799	60
364	20240607	143800	634674252	1799	1797	1800	1797	5009
365	20240607	143700	625661520	1796	1796	1796	1796	10
366	20240607	143600	625643560	1796	1796	1796	1796	0
367	20240607	143500	625643560	1796	1796	1796	1796	60
368	20240607	143400	625535800	1796	1796	1796	1796	107
369	20240607	143300	625343628	1796	1796	1796	1796	0
370	20240607	143200	625343628	1796	1796	1796	1796	447
371	20240607	143100	624540816	1796	1796	1796	1795	951
372	20240607	143000	622832821	1796	1797	1797	1796	150
373	20240607	142900	622563417	1796	1796	1796	1796	0
374	20240607	142800	622563417	1796	1796	1796	1796	44
375	20240607	142700	622484393	1796	1798	1798	1796	310
376	20240607	142600	621927573	1794	1794	1794	1794	1977
377	20240607	142500	618380835	1794	1797	1797	1794	3150
378	20240607	142400	612727040	1797	1797	1797	1797	828
379	20240607	142300	611239124	1797	1799	1799	1797	26
380	20240607	142200	611192400	1799	1799	1799	1799	50
381	20240607	142100	611102450	1797	1797	1797	1797	13
382	20240607	142000	611079089	1797	1797	1797	1797	0
383	20240607	141900	611079089	1797	1797	1797	1797	0
384	20240607	141800	611079089	1797	1797	1797	1797	0
385	20240607	141700	611079089	1797	1796	1797	1796	674
386	20240607	141600	609868024	1796	1796	1796	1796	5
387	20240607	141500	609859044	1795	1796	1796	1795	302
388	20240607	141400	609316753	1796	1796	1796	1796	0
389	20240607	141300	609316753	1796	1796	1796	1796	1070
390	20240607	141200	607395033	1796	1796	1796	1796	0
391	20240607	141100	607395033	1796	1796	1796	1796	177
392	20240607	141000	607077141	1796	1796	1796	1796	50
393	20240607	140900	606987341	1793	1795	1796	1793	10009
394	20240607	140800	589030177	1795	1795	1795	1795	2328
395	20240607	140700	584851417	1795	1795	1795	1795	106
396	20240607	140600	584661147	1795	1795	1795	1795	4
397	20240607	140500	584653967	1794	1794	1794	1794	0
398	20240607	140400	584653967	1794	1795	1795	1794	1728
399	20240607	140300	581552915	1795	1795	1795	1795	0
400	20240607	140200	581552915	1795	1795	1795	1795	18
401	20240607	140100	581520605	1794	1795	1795	1794	1294
402	20240607	140000	579198525	1795	1795	1795	1795	0
403	20240607	135900	579198525	1795	1795	1795	1795	0
404	20240607	135800	579198525	1795	1796	1796	1795	1719
405	20240607	135700	576112067	1797	1799	1799	1797	877
406	20240607	135600	574536058	1799	1799	1799	1797	71
407	20240607	135500	574408407	1797	1798	1798	1797	1300
408	20240607	135400	572071635	1799	1799	1799	1799	283
409	20240607	135300	571562518	1799	1799	1799	1799	400
410	20240607	135200	570842918	1799	1799	1799	1799	92
411	20240607	135100	570677410	1799	1799	1799	1799	195
412	20240607	135000	570326605	1799	1800	1800	1799	1732
413	20240607	134900	567210730	1799	1799	1799	1799	9255
414	20240607	134800	550560985	1799	1799	1799	1799	6
415	20240607	134700	550550191	1797	1799	1799	1797	22
416	20240607	134600	550510619	1797	1797	1797	1797	427
417	20240607	134500	549743300	1799	1799	1799	1799	0
418	20240607	134400	549743300	1799	1799	1799	1799	0
419	20240607	134300	549743300	1799	1799	1799	1799	0
420	20240607	134200	549743300	1799	1795	1799	1795	20702
421	20240607	134100	512538299	1796	1796	1796	1796	6030
422	20240607	134000	501708419	1794	1795	1795	1794	169
423	20240607	133900	501405102	1795	1795	1795	1795	180
424	20240607	133800	501082002	1795	1795	1795	1795	0
425	20240607	133700	501082002	1795	1795	1795	1795	0
426	20240607	133600	501082002	1795	1795	1795	1795	67
427	20240607	133500	500961737	1795	1795	1795	1795	867
428	20240607	133400	499405472	1795	1795	1795	1795	2
429	20240607	133300	499401882	1795	1794	1795	1794	122
430	20240607	133200	499183012	1795	1795	1795	1795	10
431	20240607	133100	499165062	1795	1795	1795	1795	0
432	20240607	133000	499165062	1795	1794	1795	1794	94
433	20240607	132900	498996425	1795	1795	1795	1795	0
434	20240607	132800	498996425	1795	1795	1795	1795	0
435	20240607	132700	498996425	1795	1795	1795	1795	4
436	20240607	132600	498989245	1795	1795	1795	1795	748
437	20240607	132500	497646585	1795	1795	1795	1795	117
438	20240607	132400	497436570	1795	1795	1795	1795	0
439	20240607	132300	497436570	1795	1795	1795	1795	0
440	20240607	132200	497436570	1795	1795	1795	1795	0
441	20240607	132100	497436570	1795	1795	1795	1795	600
442	20240607	132000	496359570	1796	1796	1796	1796	5
443	20240607	131900	496350590	1793	1793	1793	1793	0
444	20240607	131800	496350590	1793	1793	1793	1793	0
445	20240607	131700	496350590	1793	1795	1795	1793	1701
446	20240607	131600	493297297	1793	1794	1794	1793	984
447	20240607	131500	491532561	1794	1794	1794	1794	7
448	20240607	131400	491520003	1795	1795	1795	1795	1
449	20240607	131300	491518208	1794	1794	1794	1794	0
450	20240607	131200	491518208	1794	1795	1795	1794	513
451	20240607	131100	490597873	1794	1794	1794	1794	100
452	20240607	131000	490418473	1794	1793	1794	1793	511
453	20240607	130900	489502245	1792	1792	1792	1792	0
454	20240607	130800	489502245	1792	1792	1792	1792	2316
455	20240607	130700	485351973	1792	1792	1792	1792	2454
456	20240607	130600	480954405	1792	1796	1796	1792	15599
457	20240607	130500	452992370	1796	1796	1796	1796	0
458	20240607	130400	452992370	1796	1796	1796	1796	51
459	20240607	130300	452900774	1794	1795	1795	1794	832
460	20240607	130200	451408151	1794	1796	1796	1794	5002
461	20240607	130100	442433055	1796	1796	1796	1796	565
462	20240607	130000	441418315	1796	1796	1796	1796	4
463	20240607	125900	441411131	1796	1796	1796	1796	60
464	20240607	125800	441303371	1797	1797	1797	1797	0
465	20240607	125700	441303371	1797	1797	1797	1797	0
466	20240607	125600	441303371	1797	1797	1797	1797	51
467	20240607	125500	441211724	1797	1796	1797	1796	4874
468	20240607	125400	432453646	1796	1796	1796	1796	19
469	20240607	125300	432419522	1797	1797	1797	1797	589
470	20240607	125200	431361089	1797	1797	1797	1797	11
471	20240607	125100	431341322	1797	1797	1797	1797	117
472	20240607	125000	431131073	1797	1797	1797	1797	0
473	20240607	124900	431131073	1797	1797	1797	1797	54
474	20240607	124800	431034035	1797	1796	1797	1796	26
475	20240607	124700	430987323	1796	1797	1797	1796	140
476	20240607	124600	430735753	1797	1797	1797	1797	251
477	20240607	124500	430284706	1797	1797	1797	1797	0
478	20240607	124400	430284706	1797	1797	1797	1797	2
479	20240607	124300	430281112	1794	1794	1794	1794	0
480	20240607	124200	430281112	1794	1796	1796	1794	1248
481	20240607	124100	428040180	1796	1796	1796	1796	1
482	20240607	124000	428038384	1796	1796	1796	1796	16
483	20240607	123900	428009648	1796	1796	1796	1796	100
484	20240607	123800	427830048	1796	1796	1796	1796	1
485	20240607	123700	427828252	1796	1796	1796	1796	0
486	20240607	123600	427828252	1796	1796	1796	1796	1
487	20240607	123500	427826456	1793	1794	1794	1793	1500
488	20240607	123400	425135765	1796	1795	1796	1795	4
489	20240607	123300	425128584	1794	1794	1794	1794	703
490	20240607	123200	423867402	1795	1795	1795	1795	0
491	20240607	123100	423867402	1795	1795	1795	1795	51
492	20240607	123000	423775857	1795	1794	1795	1794	326
493	20240607	122900	423190688	1795	1796	1796	1795	767
494	20240607	122800	421813512	1796	1796	1796	1796	101
495	20240607	122700	421632116	1797	1797	1797	1797	54
496	20240607	122600	421535078	1797	1796	1797	1796	1265
497	20240607	122500	419262027	1796	1798	1798	1796	1611
498	20240607	122400	416367315	1798	1798	1798	1798	0
499	20240607	122300	416367315	1798	1798	1798	1798	0
500	20240607	122200	416367315	1798	1797	1798	1797	1401
501	20240607	122100	413849661	1798	1798	1798	1798	2003
502	20240607	122000	410248267	1797	1797	1797	1797	0
503	20240607	121900	410248267	1797	1798	1798	1797	125
504	20240607	121800	410023637	1798	1798	1798	1798	0
505	20240607	121700	410023637	1798	1798	1798	1798	0
506	20240607	121600	410023637	1798	1798	1798	1798	1000
507	20240607	121500	408225637	1798	1798	1798	1798	1
508	20240607	121400	408223839	1797	1797	1797	1797	76
509	20240607	121300	408087267	1798	1798	1798	1798	1594
510	20240607	121200	405221255	1799	1799	1799	1798	840
511	20240607	121100	403710881	1798	1798	1798	1798	10
512	20240607	121000	403692901	1799	1799	1799	1799	4
513	20240607	120900	403685705	1799	1799	1799	1798	57
514	20240607	120800	403583193	1799	1798	1799	1798	2684
515	20240607	120700	398757359	1798	1798	1798	1797	229
516	20240607	120600	398345644	1797	1797	1797	1797	1407
517	20240607	120500	395817265	1797	1797	1797	1797	1
518	20240607	120400	395815468	1797	1796	1797	1795	1230
519	20240607	120300	393607144	1797	1797	1797	1797	0
520	20240607	120200	393607144	1797	1797	1797	1797	1050
521	20240607	120100	391720294	1797	1796	1797	1796	51
522	20240607	120000	391628697	1797	1797	1797	1797	0
523	20240607	115900	391628697	1797	1797	1797	1797	0
524	20240607	115800	391628697	1797	1797	1797	1797	2
525	20240607	115700	391625103	1794	1795	1795	1794	341
526	20240607	115600	391013347	1794	1796	1796	1794	1406
527	20240607	115500	388490827	1797	1797	1797	1797	1666
528	20240607	115400	385497025	1797	1797	1797	1797	3
529	20240607	115300	385491634	1797	1798	1798	1797	16
530	20240607	115200	385462881	1797	1798	1798	1797	688
531	20240607	115100	384225859	1798	1798	1798	1798	47
532	20240607	115000	384141353	1798	1798	1798	1798	25
533	20240607	114900	384096403	1798	1798	1798	1798	1072
534	20240607	114800	382168947	1798	1797	1798	1797	7121
535	20240607	114700	369365462	1798	1798	1798	1798	3
536	20240607	114600	369360068	1798	1798	1798	1798	2
537	20240607	114500	369356472	1797	1798	1798	1797	10
538	20240607	114400	369338497	1798	1798	1798	1798	1
539	20240607	114300	369336699	1798	1798	1798	1798	101
540	20240607	114200	369155101	1798	1798	1798	1798	5
541	20240607	114100	369146111	1798	1798	1798	1798	1
542	20240607	114000	369144313	1796	1796	1796	1796	33
543	20240607	113900	369085045	1798	1798	1798	1798	1
544	20240607	113800	369083247	1798	1798	1798	1796	253
545	20240607	113700	368628665	1798	1798	1798	1798	250
546	20240607	113600	368179165	1798	1798	1798	1798	2
547	20240607	113500	368175569	1798	1798	1798	1798	0
548	20240607	113400	368175569	1798	1799	1799	1798	734
549	20240607	113300	366855836	1799	1799	1799	1799	7
550	20240607	113200	366843243	1798	1798	1798	1798	1029
551	20240607	113100	364993101	1798	1798	1798	1798	50
552	20240607	113000	364903201	1799	1799	1799	1799	0
553	20240607	112900	364903201	1799	1798	1799	1798	62
554	20240607	112800	364791673	1799	1799	1799	1799	120
555	20240607	112700	364575793	1798	1798	1798	1798	29
556	20240607	112600	364523651	1798	1796	1798	1796	74
557	20240607	112500	364390719	1796	1796	1796	1796	1548
558	20240607	112400	361610511	1795	1795	1795	1795	388
559	20240607	112300	360914051	1793	1794	1794	1793	6007
560	20240607	112200	350140354	1794	1794	1794	1794	80
561	20240607	112100	349996834	1794	1794	1794	1794	0
562	20240607	112000	349996834	1794	1794	1794	1794	774
563	20240607	111900	348608278	1794	1794	1794	1794	1771
564	20240607	111800	345431104	1794	1794	1794	1794	854
565	20240607	111700	343899028	1794	1794	1794	1794	5
566	20240607	111600	343890058	1794	1794	1794	1794	0
567	20240607	111500	343890058	1794	1794	1794	1794	0
568	20240607	111400	343890058	1794	1794	1794	1794	0
569	20240607	111300	343890058	1794	1794	1794	1794	1502
570	20240607	111200	341195470	1794	1794	1794	1794	25
571	20240607	111100	341150620	1794	1794	1794	1794	179
572	20240607	111000	340829494	1794	1794	1794	1794	81
573	20240607	110900	340684180	1794	1794	1794	1794	0
574	20240607	110800	340684180	1794	1794	1794	1794	51
575	20240607	110700	340592686	1794	1793	1794	1793	2703
576	20240607	110600	335746157	1793	1793	1793	1793	0
577	20240607	110500	335746157	1793	1793	1794	1793	813
578	20240607	110400	334288447	1793	1793	1793	1793	27
579	20240607	110300	334240036	1793	1793	1793	1793	500
580	20240607	110200	333343536	1793	1795	1795	1793	7001
581	20240607	110100	320790741	1793	1793	1793	1793	1244
582	20240607	110000	318560249	1793	1794	1794	1793	30
583	20240607	105900	318506449	1793	1793	1793	1793	400
584	20240607	105800	317789249	1795	1795	1795	1795	11
585	20240607	105700	317769504	1793	1793	1793	1793	0
586	20240607	105600	317769504	1793	1793	1793	1793	1000
587	20240607	105500	315976504	1793	1793	1793	1793	8457
588	20240607	105400	300813103	1793	1793	1793	1793	558
589	20240607	105300	299812609	1792	1792	1792	1792	1597
590	20240607	105200	296950785	1792	1792	1792	1792	107
591	20240607	105100	296759041	1792	1792	1792	1792	45
592	20240607	105000	296678401	1791	1792	1792	1791	3015
593	20240607	104900	291278521	1791	1792	1792	1791	99
594	20240607	104800	291101161	1792	1792	1792	1791	1487
595	20240607	104700	288436463	1792	1792	1792	1792	48
596	20240607	104600	288350447	1792	1792	1792	1792	561
597	20240607	104500	287345135	1792	1792	1792	1792	157
598	20240607	104400	287063791	1792	1792	1792	1792	1376
599	20240607	104300	284597999	1793	1793	1793	1793	1442
600	20240607	104200	282012493	1793	1793	1793	1793	972
601	20240607	104100	280269697	1794	1794	1794	1794	6
602	20240607	104000	280258933	1794	1794	1794	1794	6
603	20240607	103900	280248169	1795	1794	1795	1793	5435
604	20240607	103800	270500162	1795	1794	1795	1794	4985
605	20240607	103700	261556572	1794	1794	1794	1794	325
606	20240607	103600	260973522	1794	1795	1795	1794	501
607	20240607	103500	260074723	1795	1795	1795	1795	1510
608	20240607	103400	257364273	1795	1795	1795	1795	0
609	20240607	103300	257364273	1795	1795	1795	1795	33
610	20240607	103200	257305038	1795	1795	1795	1795	255
611	20240607	103100	256847313	1795	1795	1795	1795	1457
612	20240607	103000	254231998	1796	1795	1796	1795	510
613	20240607	102900	253316538	1796	1796	1796	1796	211
614	20240607	102800	252937582	1796	1796	1796	1796	0
615	20240607	102700	252937582	1796	1796	1796	1796	20
616	20240607	102600	252901662	1796	1796	1796	1796	278
617	20240607	102500	252402374	1795	1795	1795	1795	49
618	20240607	102400	252314419	1795	1796	1796	1795	868
619	20240607	102300	250755939	1796	1796	1796	1796	1258
620	20240607	102200	248496571	1794	1796	1796	1794	2051
621	20240607	102100	244815914	1794	1794	1794	1794	1840
622	20240607	102000	241514954	1794	1794	1794	1794	918
623	20240607	101900	239868062	1794	1795	1795	1794	1462
624	20240607	101800	237244209	1795	1793	1795	1793	18
625	20240607	101700	237211923	1794	1794	1794	1793	4163
626	20240607	101600	229747501	1794	1795	1795	1794	4138
627	20240607	101500	222323348	1795	1796	1796	1795	3308
628	20240607	101400	216384885	1795	1796	1796	1795	2510
629	20240607	101300	211879425	1796	1796	1796	1796	6
630	20240607	101200	211868649	1795	1795	1795	1795	40
631	20240607	101100	211796849	1796	1795	1796	1795	3402
632	20240607	101000	205690236	1796	1796	1796	1795	2052
633	20240607	100900	202005844	1795	1795	1795	1795	271
634	20240607	100800	201519399	1795	1796	1796	1795	1499
635	20240607	100700	198828669	1796	1796	1796	1796	1481
636	20240607	100600	196168793	1798	1798	1798	1798	0
637	20240607	100500	196168793	1798	1798	1798	1798	1602
638	20240607	100400	193288397	1798	1798	1798	1798	602
639	20240607	100300	192206001	1798	1798	1798	1796	2385
640	20240607	100200	187918814	1798	1798	1798	1797	4444
641	20240607	100100	179932885	1798	1797	1798	1797	859
642	20240607	100000	178389260	1798	1797	1798	1797	546
643	20240607	095900	177408036	1798	1798	1798	1797	383
644	20240607	095800	176719772	1798	1798	1798	1797	1071
645	20240607	095700	174795114	1798	1798	1798	1798	51
646	20240607	095600	174703416	1798	1798	1798	1798	50
647	20240607	095500	174613516	1798	1799	1799	1798	107
648	20240607	095400	174421124	1797	1797	1797	1797	20
649	20240607	095300	174385184	1797	1797	1797	1797	138
650	20240607	095200	174137198	1797	1797	1797	1797	5000
651	20240607	095100	165152198	1797	1798	1798	1797	2358
652	20240607	095000	160914476	1798	1799	1799	1798	505
653	20240607	094900	160006176	1799	1799	1799	1799	0
654	20240607	094800	160006176	1799	1799	1799	1799	50
655	20240607	094700	159916226	1799	1799	1799	1799	1186
656	20240607	094600	157782612	1799	1797	1799	1797	1023
657	20240607	094500	155943185	1796	1798	1798	1796	13480
658	20240607	094400	131722165	1799	1799	1799	1798	495
659	20240607	094300	130831771	1798	1799	1799	1798	204
660	20240607	094200	130464947	1799	1799	1799	1799	200
661	20240607	094100	130105147	1799	1799	1799	1799	57
662	20240607	094000	130002604	1799	1798	1799	1797	735
663	20240607	093900	128681753	1797	1799	1799	1797	9460
664	20240607	093800	111674484	1799	1799	1799	1799	2
665	20240607	093700	111670886	1799	1799	1799	1799	271
666	20240607	093600	111183357	1799	1798	1799	1798	2588
667	20240607	093500	106530011	1799	1799	1799	1799	10
668	20240607	093400	106512021	1799	1801	1801	1798	16685
669	20240607	093300	76496367	1802	1804	1804	1802	301
670	20240607	093200	75953947	1804	1804	1804	1804	56
671	20240607	093100	75852923	1804	1804	1804	1804	58
672	20240607	093000	75748291	1804	1804	1804	1803	110
673	20240607	092900	75549853	1804	1802	1804	1802	893
674	20240607	092800	73940643	1802	1803	1803	1802	91
675	20240607	092700	73776606	1804	1804	1804	1804	10
676	20240607	092600	73758566	1804	1805	1805	1804	4
677	20240607	092500	73751348	1805	1806	1806	1805	30
678	20240607	092400	73697188	1806	1806	1806	1806	0
679	20240607	092300	73697188	1806	1806	1806	1806	390
680	20240607	092200	72992848	1806	1803	1806	1803	4499
681	20240607	092100	64871296	1803	1803	1803	1803	26
682	20240607	092000	64824418	1803	1803	1803	1803	210
683	20240607	091900	64445788	1803	1803	1803	1803	1121
684	20240607	091800	62424625	1803	1802	1803	1802	580
685	20240607	091700	61379150	1802	1802	1802	1802	1004
686	20240607	091600	59569942	1799	1799	1799	1799	0
687	20240607	091500	59569942	1799	1804	1804	1799	772
688	20240607	091400	58179609	1805	1805	1805	1805	161
689	20240607	091300	57889004	1808	1809	1809	1807	5105
690	20240607	091200	48660620	1808	1807	1810	1807	1382
691	20240607	091100	46160880	1810	1807	1810	1806	1085
692	20240607	091000	44200350	1806	1803	1806	1803	1682
693	20240607	090900	41164550	1803	1803	1803	1803	5
694	20240607	090800	41155535	1803	1800	1803	1800	1288
695	20240607	090700	38835455	1800	1797	1800	1797	13662
696	20240607	090600	14248593	1797	1797	1797	1797	661
697	20240607	090500	13060776	1797	1799	1799	1797	258
698	20240607	090400	12596833	1799	1800	1800	1799	3531
699	20240607	090300	6242578	1802	1802	1802	1802	1
700	20240607	090200	6240776	1803	1797	1803	1797	710
701	20240607	090100	4963646	1803	1803	1803	1803	25
702	20240607	090000	4918571	1803	1796	1803	1796	2734