KissMeData/273060/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	210200	226125991	1224	1224	1224	1224	3231
3	20240604	210100	226125991	1224	1224	1224	1224	0
4	20240604	210000	226125991	1224	1224	1224	1224	0
5	20240604	205900	226125991	1224	1224	1224	1224	0
6	20240604	205800	226125991	1224	1224	1224	1224	0
7	20240604	205700	226125991	1224	1224	1224	1224	0
8	20240604	205600	226125991	1224	1224	1224	1224	0
9	20240604	205500	226125991	1224	1224	1224	1224	0
10	20240604	205400	226125991	1224	1224	1224	1224	0
11	20240604	205300	226125991	1224	1224	1224	1224	0
12	20240604	205200	226125991	1224	1224	1224	1224	0
13	20240604	205100	226125991	1224	1224	1224	1224	0
14	20240604	205000	226125991	1224	1224	1224	1224	0
15	20240604	204900	226125991	1224	1224	1224	1224	0
16	20240604	204800	226125991	1224	1224	1224	1224	0
17	20240604	204700	226125991	1224	1224	1224	1224	0
18	20240604	204600	226125991	1224	1224	1224	1224	0
19	20240604	204500	226125991	1224	1224	1224	1224	0
20	20240604	204400	226125991	1224	1224	1224	1224	0
21	20240604	204300	226125991	1224	1224	1224	1224	0
22	20240604	204200	226125991	1224	1224	1224	1224	0
23	20240604	204100	226125991	1224	1224	1224	1224	0
24	20240604	204000	226125991	1224	1224	1224	1224	0
25	20240604	203900	226125991	1224	1224	1224	1224	0
26	20240604	203800	226125991	1224	1224	1224	1224	0
27	20240604	203700	226125991	1224	1224	1224	1224	0
28	20240604	203600	226125991	1224	1224	1224	1224	0
29	20240604	203500	226125991	1224	1224	1224	1224	0
30	20240604	203400	226125991	1224	1224	1224	1224	0
31	20240604	203300	226125991	1224	1224	1224	1224	0
32	20240604	203200	226125991	1224	1224	1224	1224	3231
33	20240604	203100	226125991	1224	1224	1224	1224	0
34	20240604	203000	226125991	1224	1224	1224	1224	0
35	20240604	202900	226125991	1224	1224	1224	1224	0
36	20240604	202800	226125991	1224	1224	1224	1224	0
37	20240604	202700	226125991	1224	1224	1224	1224	0
38	20240604	202600	226125991	1224	1224	1224	1224	0
39	20240604	202500	226125991	1224	1224	1224	1224	0
40	20240604	202400	226125991	1224	1224	1224	1224	0
41	20240604	202300	226125991	1224	1224	1224	1224	0
42	20240604	202200	226125991	1224	1224	1224	1224	0
43	20240604	202100	226125991	1224	1224	1224	1224	0
44	20240604	202000	226125991	1224	1224	1224	1224	0
45	20240604	201900	226125991	1224	1224	1224	1224	0
46	20240604	201800	226125991	1224	1224	1224	1224	0
47	20240604	201700	226125991	1224	1224	1224	1224	0
48	20240604	201600	226125991	1224	1224	1224	1224	0
49	20240604	201500	226125991	1224	1224	1224	1224	0
50	20240604	201400	226125991	1224	1224	1224	1224	0
51	20240604	201300	226125991	1224	1224	1224	1224	0
52	20240604	201200	226125991	1224	1224	1224	1224	0
53	20240604	201100	226125991	1224	1224	1224	1224	0
54	20240604	201000	226125991	1224	1224	1224	1224	0
55	20240604	200900	226125991	1224	1224	1224	1224	0
56	20240604	200800	226125991	1224	1224	1224	1224	0
57	20240604	200700	226125991	1224	1224	1224	1224	0
58	20240604	200600	226125991	1224	1224	1224	1224	0
59	20240604	200500	226125991	1224	1224	1224	1224	0
60	20240604	200400	226125991	1224	1224	1224	1224	0
61	20240604	200300	226125991	1224	1224	1224	1224	0
62	20240604	200200	226125991	1224	1224	1224	1224	3231
63	20240604	200100	226125991	1224	1224	1224	1224	0
64	20240604	200000	226125991	1224	1224	1224	1224	0
65	20240604	195900	226125991	1224	1224	1224	1224	0
66	20240604	195800	226125991	1224	1224	1224	1224	0
67	20240604	195700	226125991	1224	1224	1224	1224	0
68	20240604	195600	226125991	1224	1224	1224	1224	0
69	20240604	195500	226125991	1224	1224	1224	1224	0
70	20240604	195400	226125991	1224	1224	1224	1224	0
71	20240604	195300	226125991	1224	1224	1224	1224	0
72	20240604	195200	226125991	1224	1224	1224	1224	0
73	20240604	195100	226125991	1224	1224	1224	1224	0
74	20240604	195000	226125991	1224	1224	1224	1224	0
75	20240604	194900	226125991	1224	1224	1224	1224	0
76	20240604	194800	226125991	1224	1224	1224	1224	0
77	20240604	194700	226125991	1224	1224	1224	1224	0
78	20240604	194600	226125991	1224	1224	1224	1224	0
79	20240604	194500	226125991	1224	1224	1224	1224	0
80	20240604	194400	226125991	1224	1224	1224	1224	0
81	20240604	194300	226125991	1224	1224	1224	1224	0
82	20240604	194200	226125991	1224	1224	1224	1224	0
83	20240604	194100	226125991	1224	1224	1224	1224	0
84	20240604	194000	226125991	1224	1224	1224	1224	0
85	20240604	193900	226125991	1224	1224	1224	1224	0
86	20240604	193800	226125991	1224	1224	1224	1224	0
87	20240604	193700	226125991	1224	1224	1224	1224	0
88	20240604	193600	226125991	1224	1224	1224	1224	0
89	20240604	193500	226125991	1224	1224	1224	1224	0
90	20240604	193400	226125991	1224	1224	1224	1224	0
91	20240604	193300	226125991	1224	1224	1224	1224	0
92	20240604	193200	226125991	1224	1224	1224	1224	3231
93	20240604	193100	226125991	1224	1224	1224	1224	0
94	20240604	193000	226125991	1224	1224	1224	1224	0
95	20240604	192900	226125991	1224	1224	1224	1224	0
96	20240604	192800	226125991	1224	1224	1224	1224	0
97	20240604	192700	226125991	1224	1224	1224	1224	0
98	20240604	192600	226125991	1224	1224	1224	1224	0
99	20240604	192500	226125991	1224	1224	1224	1224	0
100	20240604	192400	226125991	1224	1224	1224	1224	0
101	20240604	192300	226125991	1224	1224	1224	1224	0
102	20240604	192200	226125991	1224	1224	1224	1224	0
103	20240604	192100	226125991	1224	1224	1224	1224	0
104	20240604	192000	226125991	1224	1224	1224	1224	0
105	20240604	191900	226125991	1224	1224	1224	1224	0
106	20240604	191800	226125991	1224	1224	1224	1224	0
107	20240604	191700	226125991	1224	1224	1224	1224	0
108	20240604	191600	226125991	1224	1224	1224	1224	0
109	20240604	191500	226125991	1224	1224	1224	1224	0
110	20240604	191400	226125991	1224	1224	1224	1224	0
111	20240604	191300	226125991	1224	1224	1224	1224	0
112	20240604	191200	226125991	1224	1224	1224	1224	0
113	20240604	191100	226125991	1224	1224	1224	1224	0
114	20240604	191000	226125991	1224	1224	1224	1224	0
115	20240604	190900	226125991	1224	1224	1224	1224	0
116	20240604	190800	226125991	1224	1224	1224	1224	0
117	20240604	190700	226125991	1224	1224	1224	1224	0
118	20240604	190600	226125991	1224	1224	1224	1224	0
119	20240604	190500	226125991	1224	1224	1224	1224	0
120	20240604	190400	226125991	1224	1224	1224	1224	0
121	20240604	190300	226125991	1224	1224	1224	1224	0
122	20240604	190200	226125991	1224	1224	1224	1224	3231
123	20240604	190100	226125991	1224	1224	1224	1224	0
124	20240604	190000	226125991	1224	1224	1224	1224	0
125	20240604	185900	226125991	1224	1224	1224	1224	0
126	20240604	185800	226125991	1224	1224	1224	1224	0
127	20240604	185700	226125991	1224	1224	1224	1224	0
128	20240604	185600	226125991	1224	1224	1224	1224	0
129	20240604	185500	226125991	1224	1224	1224	1224	0
130	20240604	185400	226125991	1224	1224	1224	1224	0
131	20240604	185300	226125991	1224	1224	1224	1224	0
132	20240604	185200	226125991	1224	1224	1224	1224	0
133	20240604	185100	226125991	1224	1224	1224	1224	0
134	20240604	185000	226125991	1224	1224	1224	1224	0
135	20240604	184900	226125991	1224	1224	1224	1224	0
136	20240604	184800	226125991	1224	1224	1224	1224	0
137	20240604	184700	226125991	1224	1224	1224	1224	0
138	20240604	184600	226125991	1224	1224	1224	1224	0
139	20240604	184500	226125991	1224	1224	1224	1224	0
140	20240604	184400	226125991	1224	1224	1224	1224	0
141	20240604	184300	226125991	1224	1224	1224	1224	0
142	20240604	184200	226125991	1224	1224	1224	1224	0
143	20240604	184100	226125991	1224	1224	1224	1224	0
144	20240604	184000	226125991	1224	1224	1224	1224	0
145	20240604	183900	226125991	1224	1224	1224	1224	0
146	20240604	183800	226125991	1224	1224	1224	1224	0
147	20240604	183700	226125991	1224	1224	1224	1224	0
148	20240604	183600	226125991	1224	1224	1224	1224	0
149	20240604	183500	226125991	1224	1224	1224	1224	0
150	20240604	183400	226125991	1224	1224	1224	1224	0
151	20240604	183300	226125991	1224	1224	1224	1224	0
152	20240604	183200	226125991	1224	1224	1224	1224	3231
153	20240604	183100	226125991	1224	1224	1224	1224	0
154	20240604	183000	226125991	1224	1224	1224	1224	0
155	20240604	182900	226125991	1224	1224	1224	1224	0
156	20240604	182800	226125991	1224	1224	1224	1224	0
157	20240604	182700	226125991	1224	1224	1224	1224	0
158	20240604	182600	226125991	1224	1224	1224	1224	0
159	20240604	182500	226125991	1224	1224	1224	1224	0
160	20240604	182400	226125991	1224	1224	1224	1224	0
161	20240604	182300	226125991	1224	1224	1224	1224	0
162	20240604	182200	226125991	1224	1224	1224	1224	0
163	20240604	182100	226125991	1224	1224	1224	1224	0
164	20240604	182000	226125991	1224	1224	1224	1224	0
165	20240604	181900	226125991	1224	1224	1224	1224	0
166	20240604	181800	226125991	1224	1224	1224	1224	0
167	20240604	181700	226125991	1224	1224	1224	1224	0
168	20240604	181600	226125991	1224	1224	1224	1224	0
169	20240604	181500	226125991	1224	1224	1224	1224	0
170	20240604	181400	226125991	1224	1224	1224	1224	0
171	20240604	181300	226125991	1224	1224	1224	1224	0
172	20240604	181200	226125991	1224	1224	1224	1224	0
173	20240604	181100	226125991	1224	1224	1224	1224	0
174	20240604	181000	226125991	1224	1224	1224	1224	0
175	20240604	180900	226125991	1224	1224	1224	1224	0
176	20240604	180800	226125991	1224	1224	1224	1224	0
177	20240604	180700	226125991	1224	1224	1224	1224	0
178	20240604	180600	226125991	1224	1224	1224	1224	0
179	20240604	180500	226125991	1224	1224	1224	1224	0
180	20240604	180400	226125991	1224	1224	1224	1224	0
181	20240604	180300	226125991	1224	1224	1224	1224	0
182	20240604	180200	226125991	1224	1224	1224	1224	3231
183	20240604	180100	226125991	1224	1224	1224	1224	0
184	20240604	180000	226125991	1224	1224	1224	1224	0
185	20240604	175900	226125991	1224	1224	1224	1224	0
186	20240604	175800	226125991	1224	1224	1224	1224	0
187	20240604	175700	226125991	1224	1224	1224	1224	0
188	20240604	175600	226125991	1224	1224	1224	1224	0
189	20240604	175500	226125991	1224	1224	1224	1224	0
190	20240604	175400	226125991	1224	1224	1224	1224	0
191	20240604	175300	226125991	1224	1224	1224	1224	0
192	20240604	175200	226125991	1224	1224	1224	1224	0
193	20240604	175100	226125991	1224	1224	1224	1224	0
194	20240604	175000	226125991	1224	1224	1224	1224	0
195	20240604	174900	226125991	1224	1224	1224	1224	0
196	20240604	174800	226125991	1224	1224	1224	1224	0
197	20240604	174700	226125991	1224	1224	1224	1224	0
198	20240604	174600	226125991	1224	1224	1224	1224	0
199	20240604	174500	226125991	1224	1224	1224	1224	0
200	20240604	174400	226125991	1224	1224	1224	1224	0
201	20240604	174300	226125991	1224	1224	1224	1224	0
202	20240604	174200	226125991	1224	1224	1224	1224	0
203	20240604	174100	226125991	1224	1224	1224	1224	0
204	20240604	174000	226125991	1224	1224	1224	1224	0
205	20240604	173900	226125991	1224	1224	1224	1224	0
206	20240604	173800	226125991	1224	1224	1224	1224	0
207	20240604	173700	226125991	1224	1224	1224	1224	0
208	20240604	173600	226125991	1224	1224	1224	1224	0
209	20240604	173500	226125991	1224	1224	1224	1224	0
210	20240604	173400	226125991	1224	1224	1224	1224	0
211	20240604	173300	226125991	1224	1224	1224	1224	0
212	20240604	173200	226125991	1224	1224	1224	1224	3231
213	20240604	173100	226125991	1224	1224	1224	1224	0
214	20240604	173000	226125991	1224	1224	1224	1224	0
215	20240604	172900	226125991	1224	1224	1224	1224	0
216	20240604	172800	226125991	1224	1224	1224	1224	0
217	20240604	172700	226125991	1224	1224	1224	1224	0
218	20240604	172600	226125991	1224	1224	1224	1224	0
219	20240604	172500	226125991	1224	1224	1224	1224	0
220	20240604	172400	226125991	1224	1224	1224	1224	0
221	20240604	172300	226125991	1224	1224	1224	1224	0
222	20240604	172200	226125991	1224	1224	1224	1224	0
223	20240604	172100	226125991	1224	1224	1224	1224	0
224	20240604	172000	226125991	1224	1224	1224	1224	0
225	20240604	171900	226125991	1224	1224	1224	1224	0
226	20240604	171800	226125991	1224	1224	1224	1224	0
227	20240604	171700	226125991	1224	1224	1224	1224	0
228	20240604	171600	226125991	1224	1224	1224	1224	0
229	20240604	171500	226125991	1224	1224	1224	1224	0
230	20240604	171400	226125991	1224	1224	1224	1224	0
231	20240604	171300	226125991	1224	1224	1224	1224	0
232	20240604	171200	226125991	1224	1224	1224	1224	0
233	20240604	171100	226125991	1224	1224	1224	1224	0
234	20240604	171000	226125991	1224	1224	1224	1224	0
235	20240604	170900	226125991	1224	1224	1224	1224	0
236	20240604	170800	226125991	1224	1224	1224	1224	0
237	20240604	170700	226125991	1224	1224	1224	1224	0
238	20240604	170600	226125991	1224	1224	1224	1224	0
239	20240604	170500	226125991	1224	1224	1224	1224	0
240	20240604	170400	226125991	1224	1224	1224	1224	0
241	20240604	170300	226125991	1224	1224	1224	1224	0
242	20240604	170200	226125991	1224	1224	1224	1224	3231
243	20240604	170100	226125991	1224	1224	1224	1224	0
244	20240604	170000	226125991	1224	1224	1224	1224	0
245	20240604	165900	226125991	1224	1224	1224	1224	0
246	20240604	165800	226125991	1224	1224	1224	1224	0
247	20240604	165700	226125991	1224	1224	1224	1224	0
248	20240604	165600	226125991	1224	1224	1224	1224	0
249	20240604	165500	226125991	1224	1224	1224	1224	0
250	20240604	165400	226125991	1224	1224	1224	1224	0
251	20240604	165300	226125991	1224	1224	1224	1224	0
252	20240604	165200	226125991	1224	1224	1224	1224	0
253	20240604	165100	226125991	1224	1224	1224	1224	0
254	20240604	165000	226125991	1224	1224	1224	1224	0
255	20240604	164900	226125991	1224	1224	1224	1224	0
256	20240604	164800	226125991	1224	1224	1224	1224	0
257	20240604	164700	226125991	1224	1224	1224	1224	0
258	20240604	164600	226125991	1224	1224	1224	1224	0
259	20240604	164500	226125991	1224	1224	1224	1224	0
260	20240604	164400	226125991	1224	1224	1224	1224	0
261	20240604	164300	226125991	1224	1224	1224	1224	0
262	20240604	164200	226125991	1224	1224	1224	1224	0
263	20240604	164100	226125991	1224	1224	1224	1224	0
264	20240604	164000	226125991	1224	1224	1224	1224	0
265	20240604	163900	226125991	1224	1224	1224	1224	0
266	20240604	163800	226125991	1224	1224	1224	1224	0
267	20240604	163700	226125991	1224	1224	1224	1224	0
268	20240604	163600	226125991	1224	1224	1224	1224	0
269	20240604	163500	226125991	1224	1224	1224	1224	0
270	20240604	163400	226125991	1224	1224	1224	1224	0
271	20240604	163300	226125991	1224	1224	1224	1224	0
272	20240604	163200	226125991	1224	1224	1224	1224	3231
273	20240604	163100	226125991	1224	1224	1224	1224	0
274	20240604	163000	226125991	1224	1224	1224	1224	0
275	20240604	162900	226125991	1224	1224	1224	1224	0
276	20240604	162800	226125991	1224	1224	1224	1224	0
277	20240604	162700	226125991	1224	1224	1224	1224	0
278	20240604	162600	226125991	1224	1224	1224	1224	0
279	20240604	162500	226125991	1224	1224	1224	1224	0
280	20240604	162400	226125991	1224	1224	1224	1224	0
281	20240604	162300	226125991	1224	1224	1224	1224	0
282	20240604	162200	226125991	1224	1224	1224	1224	0
283	20240604	162100	226125991	1224	1224	1224	1224	0
284	20240604	162000	226125991	1224	1224	1224	1224	0
285	20240604	161900	226125991	1224	1224	1224	1224	0
286	20240604	161800	226125991	1224	1224	1224	1224	0
287	20240604	161700	226125991	1224	1224	1224	1224	0
288	20240604	161600	226125991	1224	1224	1224	1224	0
289	20240604	161500	226125991	1224	1224	1224	1224	0
290	20240604	161400	226125991	1224	1224	1224	1224	0
291	20240604	161300	226125991	1224	1224	1224	1224	0
292	20240604	161200	226125991	1224	1224	1224	1224	0
293	20240604	161100	226125991	1224	1224	1224	1224	0
294	20240604	161000	226125991	1224	1224	1224	1224	0
295	20240604	160900	226125991	1224	1224	1224	1224	0
296	20240604	160800	226125991	1224	1224	1224	1224	0
297	20240604	160700	226125991	1224	1224	1224	1224	0
298	20240604	160600	226125991	1224	1224	1224	1224	0
299	20240604	160500	226125991	1224	1224	1224	1224	0
300	20240604	160400	226125991	1224	1224	1224	1224	0
301	20240604	160300	226125991	1224	1224	1224	1224	0
302	20240604	160200	226125991	1224	1224	1224	1224	3231
303	20240604	160100	226125991	1224	1224	1224	1224	0
304	20240604	160000	226125991	1224	1224	1224	1224	0
305	20240604	155900	226125991	1224	1224	1224	1224	0
306	20240604	155800	226125991	1224	1224	1224	1224	0
307	20240604	155700	226125991	1224	1224	1224	1224	0
308	20240604	155600	226125991	1224	1224	1224	1224	0
309	20240604	155500	226125991	1224	1224	1224	1224	0
310	20240604	155400	226125991	1224	1224	1224	1224	0
311	20240604	155300	226125991	1224	1224	1224	1224	0
312	20240604	155200	226125991	1224	1224	1224	1224	0
313	20240604	155100	226125991	1224	1224	1224	1224	0
314	20240604	155000	226125991	1224	1224	1224	1224	0
315	20240604	154900	226125991	1224	1224	1224	1224	0
316	20240604	154800	226125991	1224	1224	1224	1224	0
317	20240604	154700	226125991	1224	1224	1224	1224	0
318	20240604	154600	226125991	1224	1224	1224	1224	0
319	20240604	154500	226125991	1224	1224	1224	1224	0
320	20240604	154400	226125991	1224	1224	1224	1224	0
321	20240604	154300	226125991	1224	1224	1224	1224	0
322	20240604	154200	226125991	1224	1224	1224	1224	0
323	20240604	154100	226125991	1224	1224	1224	1224	0
324	20240604	154000	226125991	1224	1224	1224	1224	0
325	20240604	153900	226125991	1224	1224	1224	1224	0
326	20240604	153800	226125991	1224	1224	1224	1224	0
327	20240604	153700	226125991	1224	1224	1224	1224	0
328	20240604	153600	226125991	1224	1224	1224	1224	0
329	20240604	153500	226125991	1224	1224	1224	1224	0
330	20240604	153400	226125991	1224	1224	1224	1224	0
331	20240604	153300	226125991	1224	1224	1224	1224	0
332	20240604	153200	226125991	1224	1224	1224	1224	3231
333	20240604	153100	226125991	1224	1224	1224	1224	0
334	20240604	153000	226125991	1224	1224	1224	1224	3231
335	20240604	152900	222171247	1228	1228	1228	1228	0
336	20240604	152800	222171247	1228	1228	1228	1228	0
337	20240604	152700	222171247	1228	1228	1228	1228	0
338	20240604	152600	222171247	1228	1228	1228	1228	0
339	20240604	152500	222171247	1228	1228	1228	1228	0
340	20240604	152400	222171247	1228	1228	1228	1228	0
341	20240604	152300	222171247	1228	1228	1228	1228	0
342	20240604	152200	222171247	1228	1228	1228	1228	0
343	20240604	152100	222171247	1228	1228	1228	1228	0
344	20240604	152000	222171247	1228	1228	1228	1228	0
345	20240604	151900	222171247	1228	1219	1228	1216	6640
346	20240604	151800	214082854	1219	1220	1220	1219	580
347	20240604	151700	213375354	1220	1220	1220	1220	1341
348	20240604	151600	211739334	1220	1220	1220	1220	0
349	20240604	151500	211739334	1220	1217	1220	1217	145
350	20240604	151400	211562637	1218	1219	1219	1217	8455
351	20240604	151300	201261453	1220	1220	1220	1220	125
352	20240604	151200	201108953	1220	1220	1220	1220	0
353	20240604	151100	201108953	1220	1220	1220	1220	6
354	20240604	151000	201101633	1226	1226	1226	1226	0
355	20240604	150900	201101633	1226	1226	1226	1226	28
356	20240604	150800	201067305	1222	1222	1226	1222	1048
357	20240604	150700	199786581	1222	1222	1222	1222	13
358	20240604	150600	199770695	1220	1220	1220	1220	0
359	20240604	150500	199770695	1220	1220	1220	1220	0
360	20240604	150400	199770695	1220	1221	1221	1218	4507
361	20240604	150300	194277844	1221	1221	1221	1221	638
362	20240604	150200	193498846	1219	1219	1219	1219	3899
363	20240604	150100	188745965	1220	1220	1220	1220	2790
364	20240604	150000	185342165	1220	1220	1220	1220	0
365	20240604	145900	185342165	1220	1220	1220	1220	1240
366	20240604	145800	183829365	1219	1219	1219	1219	0
367	20240604	145700	183829365	1219	1219	1219	1219	15
368	20240604	145600	183811080	1220	1220	1220	1220	0
369	20240604	145500	183811080	1220	1220	1220	1220	0
370	20240604	145400	183811080	1220	1220	1220	1220	0
371	20240604	145300	183811080	1220	1220	1220	1220	100
372	20240604	145200	183689080	1219	1219	1219	1219	70
373	20240604	145100	183603750	1221	1221	1221	1221	0
374	20240604	145000	183603750	1221	1221	1221	1221	36
375	20240604	144900	183559794	1218	1218	1218	1218	20
376	20240604	144800	183535434	1222	1220	1222	1218	130
377	20240604	144700	183376679	1222	1222	1222	1222	3
378	20240604	144600	183373013	1222	1222	1222	1222	0
379	20240604	144500	183373013	1222	1222	1222	1222	0
380	20240604	144400	183373013	1222	1222	1222	1222	14
381	20240604	144300	183355905	1220	1220	1220	1220	0
382	20240604	144200	183355905	1220	1220	1220	1220	0
383	20240604	144100	183355905	1220	1218	1220	1218	30
384	20240604	144000	183319345	1218	1221	1224	1218	1099
385	20240604	143900	181979743	1219	1219	1219	1219	119
386	20240604	143800	181834682	1219	1219	1219	1219	549
387	20240604	143700	181165451	1218	1218	1218	1218	30
388	20240604	143600	181128911	1218	1224	1224	1218	149
389	20240604	143500	180947290	1224	1219	1224	1218	958
390	20240604	143400	179779416	1220	1220	1220	1219	72
391	20240604	143300	179691606	1220	1225	1229	1220	15764
392	20240604	143200	160416123	1226	1226	1226	1226	0
393	20240604	143100	160416123	1226	1226	1226	1226	208
394	20240604	143000	160161115	1228	1228	1228	1228	0
395	20240604	142900	160161115	1228	1228	1228	1228	0
396	20240604	142800	160161115	1228	1228	1228	1228	8
397	20240604	142700	160151291	1226	1226	1226	1226	0
398	20240604	142600	160151291	1226	1226	1226	1226	301
399	20240604	142500	159782265	1226	1226	1226	1226	61
400	20240604	142400	159707479	1228	1228	1228	1228	8
401	20240604	142300	159697655	1226	1227	1227	1226	58
402	20240604	142200	159626542	1227	1227	1227	1227	10
403	20240604	142100	159614272	1227	1227	1227	1227	400
404	20240604	142000	159123472	1228	1228	1228	1228	20
405	20240604	141900	159098912	1228	1226	1228	1226	2024
406	20240604	141800	156617388	1227	1227	1227	1227	10
407	20240604	141700	156605118	1227	1227	1227	1227	20
408	20240604	141600	156580578	1227	1227	1227	1227	171
409	20240604	141500	156370761	1227	1227	1227	1227	880
410	20240604	141400	155291001	1228	1228	1228	1228	0
411	20240604	141300	155291001	1228	1228	1228	1228	0
412	20240604	141200	155291001	1228	1228	1228	1228	0
413	20240604	141100	155291001	1228	1228	1228	1228	0
414	20240604	141000	155291001	1228	1228	1228	1228	0
415	20240604	140900	155291001	1228	1228	1228	1228	0
416	20240604	140800	155291001	1228	1228	1228	1228	0
417	20240604	140700	155291001	1228	1228	1228	1228	0
418	20240604	140600	155291001	1228	1228	1228	1228	0
419	20240604	140500	155291001	1228	1228	1228	1228	28
420	20240604	140400	155256617	1231	1231	1231	1231	0
421	20240604	140300	155256617	1231	1231	1231	1231	0
422	20240604	140200	155256617	1231	1231	1231	1231	0
423	20240604	140100	155256617	1231	1231	1231	1231	28
424	20240604	140000	155222149	1226	1230	1230	1226	2725
425	20240604	135900	151876082	1229	1229	1229	1229	0
426	20240604	135800	151876082	1229	1229	1229	1229	0
427	20240604	135700	151876082	1229	1229	1229	1229	0
428	20240604	135600	151876082	1229	1229	1229	1229	70
429	20240604	135500	151790052	1230	1230	1230	1230	284
430	20240604	135400	151440732	1230	1230	1230	1230	1
431	20240604	135300	151439502	1231	1231	1231	1231	1
432	20240604	135200	151438271	1233	1233	1233	1233	1
433	20240604	135100	151437038	1231	1231	1231	1231	70
434	20240604	135000	151350868	1229	1229	1229	1229	0
435	20240604	134900	151350868	1229	1229	1229	1229	0
436	20240604	134800	151350868	1229	1229	1229	1229	0
437	20240604	134700	151350868	1229	1229	1229	1229	858
438	20240604	134600	150296386	1230	1231	1231	1230	1065
439	20240604	134500	148986197	1233	1233	1233	1233	1
440	20240604	134400	148984964	1232	1232	1232	1232	0
441	20240604	134300	148984964	1232	1232	1232	1232	0
442	20240604	134200	148984964	1232	1232	1232	1232	0
443	20240604	134100	148984964	1232	1232	1232	1232	0
444	20240604	134000	148984964	1232	1232	1232	1232	0
445	20240604	133900	148984964	1232	1232	1232	1232	2
446	20240604	133800	148982500	1232	1232	1232	1232	0
447	20240604	133700	148982500	1232	1232	1232	1232	0
448	20240604	133600	148982500	1232	1232	1232	1232	18
449	20240604	133500	148960324	1232	1232	1232	1232	0
450	20240604	133400	148960324	1232	1232	1232	1232	0
451	20240604	133300	148960324	1232	1232	1232	1232	0
452	20240604	133200	148960324	1232	1232	1232	1232	0
453	20240604	133100	148960324	1232	1232	1232	1232	0
454	20240604	133000	148960324	1232	1232	1232	1232	155
455	20240604	132900	148769364	1234	1234	1234	1234	0
456	20240604	132800	148769364	1234	1234	1234	1234	0
457	20240604	132700	148769364	1234	1234	1234	1234	0
458	20240604	132600	148769364	1234	1234	1234	1234	0
459	20240604	132500	148769364	1234	1234	1234	1234	0
460	20240604	132400	148769364	1234	1234	1234	1234	0
461	20240604	132300	148769364	1234	1234	1234	1234	5
462	20240604	132200	148763194	1234	1234	1234	1234	0
463	20240604	132100	148763194	1234	1234	1234	1234	0
464	20240604	132000	148763194	1234	1234	1234	1234	50
465	20240604	131900	148701494	1235	1235	1235	1235	0
466	20240604	131800	148701494	1235	1235	1235	1235	0
467	20240604	131700	148701494	1235	1231	1235	1231	176
468	20240604	131600	148484663	1231	1231	1231	1231	0
469	20240604	131500	148484663	1231	1231	1231	1231	0
470	20240604	131400	148484663	1231	1231	1231	1231	0
471	20240604	131300	148484663	1231	1231	1231	1231	0
472	20240604	131200	148484663	1231	1231	1231	1231	100
473	20240604	131100	148361563	1231	1231	1231	1231	0
474	20240604	131000	148361563	1231	1231	1231	1231	0
475	20240604	130900	148361563	1231	1231	1231	1231	0
476	20240604	130800	148361563	1231	1231	1231	1231	0
477	20240604	130700	148361563	1231	1231	1231	1231	0
478	20240604	130600	148361563	1231	1231	1231	1231	0
479	20240604	130500	148361563	1231	1231	1231	1231	20
480	20240604	130400	148336943	1231	1231	1231	1231	2
481	20240604	130300	148334481	1230	1230	1230	1230	210
482	20240604	130200	148076181	1230	1230	1230	1230	0
483	20240604	130100	148076181	1230	1230	1230	1230	5
484	20240604	130000	148070031	1231	1231	1231	1231	619
485	20240604	125900	147308042	1232	1232	1232	1232	0
486	20240604	125800	147308042	1232	1232	1232	1232	0
487	20240604	125700	147308042	1232	1232	1232	1232	0
488	20240604	125600	147308042	1232	1235	1235	1232	233
489	20240604	125500	147020974	1236	1234	1236	1234	143
490	20240604	125400	146844381	1232	1232	1232	1232	0
491	20240604	125300	146844381	1232	1232	1232	1232	0
492	20240604	125200	146844381	1232	1232	1232	1232	0
493	20240604	125100	146844381	1232	1232	1232	1232	177
494	20240604	125000	146626317	1232	1232	1232	1232	1
495	20240604	124900	146625085	1229	1229	1229	1229	0
496	20240604	124800	146625085	1229	1229	1229	1229	0
497	20240604	124700	146625085	1229	1229	1229	1229	0
498	20240604	124600	146625085	1229	1229	1229	1229	0
499	20240604	124500	146625085	1229	1229	1229	1229	0
500	20240604	124400	146625085	1229	1229	1229	1229	0
501	20240604	124300	146625085	1229	1229	1229	1229	0
502	20240604	124200	146625085	1229	1229	1229	1229	0
503	20240604	124100	146625085	1229	1229	1229	1229	628
504	20240604	124000	145853273	1229	1229	1229	1229	1
505	20240604	123900	145852044	1229	1231	1231	1229	6416
506	20240604	123800	137962844	1232	1232	1232	1232	0
507	20240604	123700	137962844	1232	1232	1232	1232	1
508	20240604	123600	137961612	1231	1231	1231	1231	0
509	20240604	123500	137961612	1231	1231	1231	1231	0
510	20240604	123400	137961612	1231	1231	1231	1231	0
511	20240604	123300	137961612	1231	1231	1231	1231	0
512	20240604	123200	137961612	1231	1231	1231	1231	0
513	20240604	123100	137961612	1231	1231	1231	1231	0
514	20240604	123000	137961612	1231	1231	1231	1231	0
515	20240604	122900	137961612	1231	1231	1231	1231	0
516	20240604	122800	137961612	1231	1231	1231	1231	0
517	20240604	122700	137961612	1231	1231	1231	1231	0
518	20240604	122600	137961612	1231	1231	1231	1231	0
519	20240604	122500	137961612	1231	1231	1231	1231	45
520	20240604	122400	137906217	1231	1231	1231	1231	0
521	20240604	122300	137906217	1231	1231	1231	1231	55
522	20240604	122200	137838512	1231	1232	1232	1231	1221
523	20240604	122100	136335383	1232	1232	1232	1232	0
524	20240604	122000	136335383	1232	1233	1233	1232	4142
525	20240604	121900	131230841	1234	1234	1234	1234	0
526	20240604	121800	131230841	1234	1234	1234	1234	0
527	20240604	121700	131230841	1234	1234	1234	1234	265
528	20240604	121600	130903831	1234	1234	1234	1234	0
529	20240604	121500	130903831	1234	1234	1234	1234	0
530	20240604	121400	130903831	1234	1234	1234	1234	0
531	20240604	121300	130903831	1234	1234	1234	1234	10
532	20240604	121200	130891491	1234	1234	1234	1234	10
533	20240604	121100	130879151	1234	1234	1234	1234	101
534	20240604	121000	130754517	1234	1234	1234	1234	0
535	20240604	120900	130754517	1234	1234	1234	1234	0
536	20240604	120800	130754517	1234	1234	1234	1234	0
537	20240604	120700	130754517	1234	1234	1234	1234	0
538	20240604	120600	130754517	1234	1234	1234	1234	0
539	20240604	120500	130754517	1234	1234	1234	1234	0
540	20240604	120400	130754517	1234	1234	1234	1234	1
541	20240604	120300	130753283	1236	1236	1236	1236	0
542	20240604	120200	130753283	1236	1234	1236	1234	101
543	20240604	120100	130628449	1236	1236	1236	1236	10
544	20240604	120000	130616089	1237	1237	1237	1237	0
545	20240604	115900	130616089	1237	1237	1237	1237	0
546	20240604	115800	130616089	1237	1237	1237	1237	0
547	20240604	115700	130616089	1237	1237	1237	1237	0
548	20240604	115600	130616089	1237	1237	1237	1237	0
549	20240604	115500	130616089	1237	1237	1237	1237	809
550	20240604	115400	129615356	1238	1238	1238	1238	0
551	20240604	115300	129615356	1238	1238	1238	1238	1
552	20240604	115200	129614118	1233	1233	1233	1233	40
553	20240604	115100	129564798	1233	1233	1233	1233	0
554	20240604	115000	129564798	1233	1233	1233	1233	0
555	20240604	114900	129564798	1233	1233	1233	1233	0
556	20240604	114800	129564798	1233	1233	1233	1233	100
557	20240604	114700	129441498	1238	1238	1238	1238	0
558	20240604	114600	129441498	1238	1235	1238	1235	178
559	20240604	114500	129221537	1233	1233	1233	1233	0
560	20240604	114400	129221537	1233	1233	1233	1233	1
561	20240604	114300	129220304	1235	1235	1235	1235	0
562	20240604	114200	129220304	1235	1235	1235	1235	1
563	20240604	114100	129219069	1235	1235	1235	1235	0
564	20240604	114000	129219069	1235	1235	1235	1235	10
565	20240604	113900	129206719	1235	1235	1235	1235	1
566	20240604	113800	129205484	1235	1235	1235	1235	0
567	20240604	113700	129205484	1235	1235	1235	1235	0
568	20240604	113600	129205484	1235	1235	1235	1235	100
569	20240604	113500	129081984	1235	1235	1235	1235	0
570	20240604	113400	129081984	1235	1235	1235	1235	0
571	20240604	113300	129081984	1235	1235	1235	1235	0
572	20240604	113200	129081984	1235	1235	1235	1235	1000
573	20240604	113100	127846984	1235	1235	1235	1235	0
574	20240604	113000	127846984	1235	1234	1235	1234	178
575	20240604	112900	127627281	1232	1232	1232	1232	896
576	20240604	112800	126523409	1234	1234	1234	1234	89
577	20240604	112700	126413583	1235	1235	1235	1235	89
578	20240604	112600	126303668	1231	1231	1231	1231	0
579	20240604	112500	126303668	1231	1234	1234	1231	583
580	20240604	112400	125585835	1234	1234	1234	1234	208
581	20240604	112300	125329163	1234	1234	1234	1234	1
582	20240604	112200	125327929	1231	1231	1231	1231	0
583	20240604	112100	125327929	1231	1233	1233	1231	36
584	20240604	112000	125283547	1234	1235	1235	1234	35
585	20240604	111900	125240335	1235	1234	1235	1234	9
586	20240604	111800	125229228	1234	1234	1234	1234	132
587	20240604	111700	125066340	1238	1238	1238	1238	1
588	20240604	111600	125065102	1234	1234	1234	1234	88
589	20240604	111500	124956510	1232	1229	1232	1229	60
590	20240604	111400	124882635	1230	1232	1232	1230	7461
591	20240604	111300	115700732	1234	1235	1237	1234	619
592	20240604	111200	114936242	1235	1235	1235	1235	132
593	20240604	111100	114773222	1233	1233	1233	1233	10
594	20240604	111000	114760892	1232	1235	1235	1232	7676
595	20240604	110900	105285481	1240	1240	1240	1240	0
596	20240604	110800	105285481	1240	1240	1240	1240	0
597	20240604	110700	105285481	1240	1240	1240	1240	0
598	20240604	110600	105285481	1240	1240	1240	1240	0
599	20240604	110500	105285481	1240	1240	1240	1240	0
600	20240604	110400	105285481	1240	1240	1240	1240	0
601	20240604	110300	105285481	1240	1240	1240	1240	0
602	20240604	110200	105285481	1240	1240	1240	1240	0
603	20240604	110100	105285481	1240	1240	1240	1240	44
604	20240604	110000	105230921	1234	1234	1234	1234	0
605	20240604	105900	105230921	1234	1237	1237	1234	4163
606	20240604	105800	100089864	1240	1240	1240	1240	0
607	20240604	105700	100089864	1240	1240	1240	1240	0
608	20240604	105600	100089864	1240	1239	1240	1239	300
609	20240604	105500	99718033	1239	1239	1239	1239	810
610	20240604	105400	98714443	1239	1239	1239	1239	0
611	20240604	105300	98714443	1239	1239	1239	1239	0
612	20240604	105200	98714443	1239	1239	1239	1239	0
613	20240604	105100	98714443	1239	1239	1239	1239	95
614	20240604	105000	98596738	1239	1239	1239	1239	0
615	20240604	104900	98596738	1239	1239	1239	1239	0
616	20240604	104800	98596738	1239	1239	1239	1239	1
617	20240604	104700	98595499	1238	1238	1238	1238	61
618	20240604	104600	98519981	1238	1238	1238	1238	0
619	20240604	104500	98519981	1238	1238	1238	1238	80
620	20240604	104400	98420941	1238	1238	1238	1238	52
621	20240604	104300	98356565	1238	1236	1238	1236	45
622	20240604	104200	98300857	1235	1235	1235	1235	203
623	20240604	104100	98050152	1239	1239	1239	1239	0
624	20240604	104000	98050152	1239	1239	1239	1239	0
625	20240604	103900	98050152	1239	1239	1239	1239	0
626	20240604	103800	98050152	1239	1239	1239	1239	0
627	20240604	103700	98050152	1239	1239	1239	1239	0
628	20240604	103600	98050152	1239	1239	1239	1239	0
629	20240604	103500	98050152	1239	1239	1239	1239	0
630	20240604	103400	98050152	1239	1239	1239	1239	0
631	20240604	103300	98050152	1239	1239	1239	1239	0
632	20240604	103200	98050152	1239	1239	1239	1239	8
633	20240604	103100	98040240	1239	1239	1239	1239	0
634	20240604	103000	98040240	1239	1239	1239	1239	5
635	20240604	102900	98034045	1239	1239	1239	1239	44
636	20240604	102800	97979529	1234	1234	1234	1234	83
637	20240604	102700	97877107	1235	1237	1237	1235	1119
638	20240604	102600	96494991	1237	1237	1237	1237	0
639	20240604	102500	96494991	1237	1237	1237	1237	0
640	20240604	102400	96494991	1237	1237	1237	1237	0
641	20240604	102300	96494991	1237	1237	1237	1237	1
642	20240604	102200	96493754	1241	1240	1241	1240	88
643	20240604	102100	96384620	1235	1242	1242	1235	705
644	20240604	102000	95513370	1240	1240	1240	1240	1
645	20240604	101900	95512130	1242	1242	1242	1242	0
646	20240604	101800	95512130	1242	1242	1242	1242	35
647	20240604	101700	95468660	1242	1242	1242	1242	51
648	20240604	101600	95405318	1242	1242	1242	1242	0
649	20240604	101500	95405318	1242	1242	1242	1242	1
650	20240604	101400	95404076	1242	1241	1242	1240	194
651	20240604	101300	95163298	1241	1241	1241	1241	0
652	20240604	101200	95163298	1241	1241	1241	1241	505
653	20240604	101100	94536593	1241	1241	1241	1241	20
654	20240604	101000	94511773	1241	1241	1241	1241	0
655	20240604	100900	94511773	1241	1238	1241	1235	1004
656	20240604	100800	93271676	1249	1249	1249	1249	0
657	20240604	100700	93271676	1249	1249	1249	1249	0
658	20240604	100600	93271676	1249	1249	1249	1249	0
659	20240604	100500	93271676	1249	1248	1249	1248	33
660	20240604	100400	93230462	1248	1246	1248	1246	1501
661	20240604	100300	91359214	1246	1241	1246	1241	44
662	20240604	100200	91304396	1242	1242	1242	1242	0
663	20240604	100100	91304396	1242	1238	1242	1234	3012
664	20240604	100000	87583076	1242	1242	1242	1242	0
665	20240604	095900	87583076	1242	1239	1242	1239	4639
666	20240604	095800	81830657	1239	1239	1239	1239	0
667	20240604	095700	81830657	1239	1238	1239	1238	13
668	20240604	095600	81814560	1239	1240	1240	1239	1212
669	20240604	095500	80311782	1243	1243	1243	1243	3
670	20240604	095400	80308053	1243	1243	1243	1243	1
671	20240604	095300	80306810	1240	1246	1246	1240	2337
672	20240604	095200	77408170	1245	1246	1246	1245	20
673	20240604	095100	77383260	1249	1249	1249	1249	50
674	20240604	095000	77320810	1249	1249	1249	1249	1
675	20240604	094900	77319561	1249	1249	1249	1249	0
676	20240604	094800	77319561	1249	1249	1249	1249	0
677	20240604	094700	77319561	1249	1249	1249	1249	20
678	20240604	094600	77294581	1249	1248	1249	1243	1089
679	20240604	094500	75940938	1243	1243	1243	1243	985
680	20240604	094400	74716583	1243	1243	1243	1243	0
681	20240604	094300	74716583	1243	1243	1243	1243	3
682	20240604	094200	74712854	1243	1243	1243	1243	0
683	20240604	094100	74712854	1243	1238	1243	1238	604
684	20240604	094000	73965082	1237	1238	1238	1237	745
685	20240604	093900	73043213	1238	1238	1238	1238	843
686	20240604	093800	71999579	1243	1243	1243	1243	1
687	20240604	093700	71998336	1242	1242	1242	1242	26
688	20240604	093600	71966044	1242	1236	1242	1236	114
689	20240604	093500	71824876	1236	1236	1236	1236	0
690	20240604	093400	71824876	1236	1236	1236	1236	496
691	20240604	093300	71211820	1236	1236	1236	1236	4
692	20240604	093200	71206876	1243	1243	1243	1243	4
693	20240604	093100	71201904	1243	1243	1243	1243	1
694	20240604	093000	71200661	1236	1235	1236	1235	4527
695	20240604	092900	65609211	1243	1243	1243	1243	0
696	20240604	092800	65609211	1243	1243	1243	1243	4
697	20240604	092700	65604239	1243	1240	1243	1240	4009
698	20240604	092600	60632726	1239	1238	1239	1234	932
699	20240604	092500	59479184	1240	1240	1240	1240	0
700	20240604	092400	59479184	1240	1240	1240	1240	0
701	20240604	092300	59479184	1240	1240	1240	1240	0
702	20240604	092200	59479184	1240	1240	1240	1240	0
703	20240604	092100	59479184	1240	1240	1240	1240	0
704	20240604	092000	59479184	1240	1236	1240	1234	2584
705	20240604	091900	56288266	1240	1237	1241	1235	2333
706	20240604	091800	53406387	1243	1243	1243	1243	0
707	20240604	091700	53406387	1243	1238	1247	1235	1774
708	20240604	091600	51213225	1249	1249	1249	1249	0
709	20240604	091500	51213225	1249	1242	1249	1238	2295
710	20240604	091400	48369322	1249	1249	1249	1249	141
711	20240604	091300	48193213	1241	1242	1242	1241	1005
712	20240604	091200	46945508	1242	1243	1243	1242	300
713	20240604	091100	46572886	1242	1242	1242	1242	1000
714	20240604	091000	45330886	1249	1250	1255	1242	3143
715	20240604	090900	41410081	1255	1255	1255	1255	0
716	20240604	090800	41410081	1255	1250	1255	1250	152
717	20240604	090700	41220071	1256	1256	1256	1251	6
718	20240604	090600	41212540	1249	1249	1249	1249	0
719	20240604	090500	41212540	1249	1250	1250	1249	730
720	20240604	090400	40300740	1250	1250	1250	1250	50
721	20240604	090300	40238240	1249	1249	1249	1249	0
722	20240604	090200	40238240	1249	1250	1250	1249	960
723	20240604	090100	39039159	1260	1252	1260	1252	551
724	20240604	090000	38348907	1260	1246	1260	1246	30773