KissMeData/104480/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201200	478346775	1695	1695	1695	1695	4185
3	20240605	201100	478346775	1695	1695	1695	1695	0
4	20240605	201000	478346775	1695	1695	1695	1695	0
5	20240605	200900	478346775	1695	1695	1695	1695	0
6	20240605	200800	478346775	1695	1695	1695	1695	0
7	20240605	200700	478346775	1695	1695	1695	1695	0
8	20240605	200600	478346775	1695	1695	1695	1695	0
9	20240605	200500	478346775	1695	1695	1695	1695	0
10	20240605	200400	478346775	1695	1695	1695	1695	0
11	20240605	200300	478346775	1695	1695	1695	1695	0
12	20240605	200200	478346775	1695	1695	1695	1695	0
13	20240605	200100	478346775	1695	1695	1695	1695	0
14	20240605	200000	478346775	1695	1695	1695	1695	0
15	20240605	195900	478346775	1695	1695	1695	1695	0
16	20240605	195800	478346775	1695	1695	1695	1695	0
17	20240605	195700	478346775	1695	1695	1695	1695	0
18	20240605	195600	478346775	1695	1695	1695	1695	0
19	20240605	195500	478346775	1695	1695	1695	1695	0
20	20240605	195400	478346775	1695	1695	1695	1695	0
21	20240605	195300	478346775	1695	1695	1695	1695	0
22	20240605	195200	478346775	1695	1695	1695	1695	0
23	20240605	195100	478346775	1695	1695	1695	1695	0
24	20240605	195000	478346775	1695	1695	1695	1695	0
25	20240605	194900	478346775	1695	1695	1695	1695	0
26	20240605	194800	478346775	1695	1695	1695	1695	0
27	20240605	194700	478346775	1695	1695	1695	1695	0
28	20240605	194600	478346775	1695	1695	1695	1695	0
29	20240605	194500	478346775	1695	1695	1695	1695	0
30	20240605	194400	478346775	1695	1695	1695	1695	0
31	20240605	194300	478346775	1695	1695	1695	1695	0
32	20240605	194200	478346775	1695	1695	1695	1695	4185
33	20240605	194100	478346775	1695	1695	1695	1695	0
34	20240605	194000	478346775	1695	1695	1695	1695	0
35	20240605	193900	478346775	1695	1695	1695	1695	0
36	20240605	193800	478346775	1695	1695	1695	1695	0
37	20240605	193700	478346775	1695	1695	1695	1695	0
38	20240605	193600	478346775	1695	1695	1695	1695	0
39	20240605	193500	478346775	1695	1695	1695	1695	0
40	20240605	193400	478346775	1695	1695	1695	1695	0
41	20240605	193300	478346775	1695	1695	1695	1695	0
42	20240605	193200	478346775	1695	1695	1695	1695	0
43	20240605	193100	478346775	1695	1695	1695	1695	0
44	20240605	193000	478346775	1695	1695	1695	1695	0
45	20240605	192900	478346775	1695	1695	1695	1695	0
46	20240605	192800	478346775	1695	1695	1695	1695	0
47	20240605	192700	478346775	1695	1695	1695	1695	0
48	20240605	192600	478346775	1695	1695	1695	1695	0
49	20240605	192500	478346775	1695	1695	1695	1695	0
50	20240605	192400	478346775	1695	1695	1695	1695	0
51	20240605	192300	478346775	1695	1695	1695	1695	0
52	20240605	192200	478346775	1695	1695	1695	1695	0
53	20240605	192100	478346775	1695	1695	1695	1695	0
54	20240605	192000	478346775	1695	1695	1695	1695	0
55	20240605	191900	478346775	1695	1695	1695	1695	0
56	20240605	191800	478346775	1695	1695	1695	1695	0
57	20240605	191700	478346775	1695	1695	1695	1695	0
58	20240605	191600	478346775	1695	1695	1695	1695	0
59	20240605	191500	478346775	1695	1695	1695	1695	0
60	20240605	191400	478346775	1695	1695	1695	1695	0
61	20240605	191300	478346775	1695	1695	1695	1695	0
62	20240605	191200	478346775	1695	1695	1695	1695	4185
63	20240605	191100	478346775	1695	1695	1695	1695	0
64	20240605	191000	478346775	1695	1695	1695	1695	0
65	20240605	190900	478346775	1695	1695	1695	1695	0
66	20240605	190800	478346775	1695	1695	1695	1695	0
67	20240605	190700	478346775	1695	1695	1695	1695	0
68	20240605	190600	478346775	1695	1695	1695	1695	0
69	20240605	190500	478346775	1695	1695	1695	1695	0
70	20240605	190400	478346775	1695	1695	1695	1695	0
71	20240605	190300	478346775	1695	1695	1695	1695	0
72	20240605	190200	478346775	1695	1695	1695	1695	0
73	20240605	190100	478346775	1695	1695	1695	1695	0
74	20240605	190000	478346775	1695	1695	1695	1695	0
75	20240605	185900	478346775	1695	1695	1695	1695	0
76	20240605	185800	478346775	1695	1695	1695	1695	0
77	20240605	185700	478346775	1695	1695	1695	1695	0
78	20240605	185600	478346775	1695	1695	1695	1695	0
79	20240605	185500	478346775	1695	1695	1695	1695	0
80	20240605	185400	478346775	1695	1695	1695	1695	0
81	20240605	185300	478346775	1695	1695	1695	1695	0
82	20240605	185200	478346775	1695	1695	1695	1695	0
83	20240605	185100	478346775	1695	1695	1695	1695	0
84	20240605	185000	478346775	1695	1695	1695	1695	0
85	20240605	184900	478346775	1695	1695	1695	1695	0
86	20240605	184800	478346775	1695	1695	1695	1695	0
87	20240605	184700	478346775	1695	1695	1695	1695	0
88	20240605	184600	478346775	1695	1695	1695	1695	0
89	20240605	184500	478346775	1695	1695	1695	1695	0
90	20240605	184400	478346775	1695	1695	1695	1695	0
91	20240605	184300	478346775	1695	1695	1695	1695	0
92	20240605	184200	478346775	1695	1695	1695	1695	4185
93	20240605	184100	478346775	1695	1695	1695	1695	0
94	20240605	184000	478346775	1695	1695	1695	1695	0
95	20240605	183900	478346775	1695	1695	1695	1695	0
96	20240605	183800	478346775	1695	1695	1695	1695	0
97	20240605	183700	478346775	1695	1695	1695	1695	0
98	20240605	183600	478346775	1695	1695	1695	1695	0
99	20240605	183500	478346775	1695	1695	1695	1695	0
100	20240605	183400	478346775	1695	1695	1695	1695	0
101	20240605	183300	478346775	1695	1695	1695	1695	0
102	20240605	183200	478346775	1695	1695	1695	1695	0
103	20240605	183100	478346775	1695	1695	1695	1695	0
104	20240605	183000	478346775	1695	1695	1695	1695	0
105	20240605	182900	478346775	1695	1695	1695	1695	0
106	20240605	182800	478346775	1695	1695	1695	1695	0
107	20240605	182700	478346775	1695	1695	1695	1695	0
108	20240605	182600	478346775	1695	1695	1695	1695	0
109	20240605	182500	478346775	1695	1695	1695	1695	0
110	20240605	182400	478346775	1695	1695	1695	1695	0
111	20240605	182300	478346775	1695	1695	1695	1695	0
112	20240605	182200	478346775	1695	1695	1695	1695	0
113	20240605	182100	478346775	1695	1695	1695	1695	0
114	20240605	182000	478346775	1695	1695	1695	1695	0
115	20240605	181900	478346775	1695	1695	1695	1695	0
116	20240605	181800	478346775	1695	1695	1695	1695	0
117	20240605	181700	478346775	1695	1695	1695	1695	0
118	20240605	181600	478346775	1695	1695	1695	1695	0
119	20240605	181500	478346775	1695	1695	1695	1695	0
120	20240605	181400	478346775	1695	1695	1695	1695	0
121	20240605	181300	478346775	1695	1695	1695	1695	0
122	20240605	181200	478346775	1695	1695	1695	1695	4185
123	20240605	181100	478346775	1695	1695	1695	1695	0
124	20240605	181000	478346775	1695	1695	1695	1695	0
125	20240605	180900	478346775	1695	1695	1695	1695	0
126	20240605	180800	478346775	1695	1695	1695	1695	0
127	20240605	180700	478346775	1695	1695	1695	1695	0
128	20240605	180600	478346775	1695	1695	1695	1695	0
129	20240605	180500	478346775	1695	1695	1695	1695	0
130	20240605	180400	478346775	1695	1695	1695	1695	0
131	20240605	180300	478346775	1695	1695	1695	1695	0
132	20240605	180200	478346775	1695	1695	1695	1695	0
133	20240605	180100	478346775	1695	1695	1695	1695	0
134	20240605	180000	478346775	1695	1695	1695	1695	0
135	20240605	175900	478346775	1695	1695	1695	1695	0
136	20240605	175800	478346775	1695	1695	1695	1695	0
137	20240605	175700	478346775	1695	1695	1695	1695	0
138	20240605	175600	478346775	1695	1695	1695	1695	0
139	20240605	175500	478346775	1695	1695	1695	1695	0
140	20240605	175400	478346775	1695	1695	1695	1695	0
141	20240605	175300	478346775	1695	1695	1695	1695	0
142	20240605	175200	478346775	1695	1695	1695	1695	0
143	20240605	175100	478346775	1695	1695	1695	1695	0
144	20240605	175000	478346775	1695	1695	1695	1695	0
145	20240605	174900	478346775	1695	1695	1695	1695	0
146	20240605	174800	478346775	1695	1695	1695	1695	0
147	20240605	174700	478346775	1695	1695	1695	1695	0
148	20240605	174600	478346775	1695	1695	1695	1695	0
149	20240605	174500	478346775	1695	1695	1695	1695	0
150	20240605	174400	478346775	1695	1695	1695	1695	0
151	20240605	174300	478346775	1695	1695	1695	1695	0
152	20240605	174200	478346775	1695	1695	1695	1695	4185
153	20240605	174100	478346775	1695	1695	1695	1695	0
154	20240605	174000	478346775	1695	1695	1695	1695	0
155	20240605	173900	478346775	1695	1695	1695	1695	0
156	20240605	173800	478346775	1695	1695	1695	1695	0
157	20240605	173700	478346775	1695	1695	1695	1695	0
158	20240605	173600	478346775	1695	1695	1695	1695	0
159	20240605	173500	478346775	1695	1695	1695	1695	0
160	20240605	173400	478346775	1695	1695	1695	1695	0
161	20240605	173300	478346775	1695	1695	1695	1695	0
162	20240605	173200	478346775	1695	1695	1695	1695	0
163	20240605	173100	478346775	1695	1695	1695	1695	0
164	20240605	173000	478346775	1695	1695	1695	1695	0
165	20240605	172900	478346775	1695	1695	1695	1695	0
166	20240605	172800	478346775	1695	1695	1695	1695	0
167	20240605	172700	478346775	1695	1695	1695	1695	0
168	20240605	172600	478346775	1695	1695	1695	1695	0
169	20240605	172500	478346775	1695	1695	1695	1695	0
170	20240605	172400	478346775	1695	1695	1695	1695	0
171	20240605	172300	478346775	1695	1695	1695	1695	0
172	20240605	172200	478346775	1695	1695	1695	1695	0
173	20240605	172100	478346775	1695	1695	1695	1695	0
174	20240605	172000	478346775	1695	1695	1695	1695	0
175	20240605	171900	478346775	1695	1695	1695	1695	0
176	20240605	171800	478346775	1695	1695	1695	1695	0
177	20240605	171700	478346775	1695	1695	1695	1695	0
178	20240605	171600	478346775	1695	1695	1695	1695	0
179	20240605	171500	478346775	1695	1695	1695	1695	0
180	20240605	171400	478346775	1695	1695	1695	1695	0
181	20240605	171300	478346775	1695	1695	1695	1695	0
182	20240605	171200	478346775	1695	1695	1695	1695	4185
183	20240605	171100	478346775	1695	1695	1695	1695	0
184	20240605	171000	478346775	1695	1695	1695	1695	0
185	20240605	170900	478346775	1695	1695	1695	1695	0
186	20240605	170800	478346775	1695	1695	1695	1695	0
187	20240605	170700	478346775	1695	1695	1695	1695	0
188	20240605	170600	478346775	1695	1695	1695	1695	0
189	20240605	170500	478346775	1695	1695	1695	1695	0
190	20240605	170400	478346775	1695	1695	1695	1695	0
191	20240605	170300	478346775	1695	1695	1695	1695	0
192	20240605	170200	478346775	1695	1695	1695	1695	0
193	20240605	170100	478346775	1695	1695	1695	1695	0
194	20240605	170000	478346775	1695	1695	1695	1695	0
195	20240605	165900	478346775	1695	1695	1695	1695	0
196	20240605	165800	478346775	1695	1695	1695	1695	0
197	20240605	165700	478346775	1695	1695	1695	1695	0
198	20240605	165600	478346775	1695	1695	1695	1695	0
199	20240605	165500	478346775	1695	1695	1695	1695	0
200	20240605	165400	478346775	1695	1695	1695	1695	0
201	20240605	165300	478346775	1695	1695	1695	1695	0
202	20240605	165200	478346775	1695	1695	1695	1695	0
203	20240605	165100	478346775	1695	1695	1695	1695	0
204	20240605	165000	478346775	1695	1695	1695	1695	0
205	20240605	164900	478346775	1695	1695	1695	1695	0
206	20240605	164800	478346775	1695	1695	1695	1695	0
207	20240605	164700	478346775	1695	1695	1695	1695	0
208	20240605	164600	478346775	1695	1695	1695	1695	0
209	20240605	164500	478346775	1695	1695	1695	1695	0
210	20240605	164400	478346775	1695	1695	1695	1695	0
211	20240605	164300	478346775	1695	1695	1695	1695	0
212	20240605	164200	478346775	1695	1695	1695	1695	4185
213	20240605	164100	478346775	1695	1695	1695	1695	0
214	20240605	164000	478346775	1695	1695	1695	1695	0
215	20240605	163900	478346775	1695	1695	1695	1695	0
216	20240605	163800	478346775	1695	1695	1695	1695	0
217	20240605	163700	478346775	1695	1695	1695	1695	0
218	20240605	163600	478346775	1695	1695	1695	1695	0
219	20240605	163500	478346775	1695	1695	1695	1695	0
220	20240605	163400	478346775	1695	1695	1695	1695	0
221	20240605	163300	478346775	1695	1695	1695	1695	0
222	20240605	163200	478346775	1695	1695	1695	1695	0
223	20240605	163100	478346775	1695	1695	1695	1695	0
224	20240605	163000	478346775	1695	1695	1695	1695	0
225	20240605	162900	478346775	1695	1695	1695	1695	0
226	20240605	162800	478346775	1695	1695	1695	1695	0
227	20240605	162700	478346775	1695	1695	1695	1695	0
228	20240605	162600	478346775	1695	1695	1695	1695	0
229	20240605	162500	478346775	1695	1695	1695	1695	0
230	20240605	162400	478346775	1695	1695	1695	1695	0
231	20240605	162300	478346775	1695	1695	1695	1695	0
232	20240605	162200	478346775	1695	1695	1695	1695	0
233	20240605	162100	478346775	1695	1695	1695	1695	0
234	20240605	162000	478346775	1695	1695	1695	1695	0
235	20240605	161900	478346775	1695	1695	1695	1695	0
236	20240605	161800	478346775	1695	1695	1695	1695	0
237	20240605	161700	478346775	1695	1695	1695	1695	0
238	20240605	161600	478346775	1695	1695	1695	1695	0
239	20240605	161500	478346775	1695	1695	1695	1695	0
240	20240605	161400	478346775	1695	1695	1695	1695	0
241	20240605	161300	478346775	1695	1695	1695	1695	0
242	20240605	161200	478346775	1695	1695	1695	1695	4185
243	20240605	161100	478346775	1695	1695	1695	1695	0
244	20240605	161000	478346775	1695	1695	1695	1695	0
245	20240605	160900	478346775	1695	1695	1695	1695	0
246	20240605	160800	478346775	1695	1695	1695	1695	0
247	20240605	160700	478346775	1695	1695	1695	1695	0
248	20240605	160600	478346775	1695	1695	1695	1695	0
249	20240605	160500	478346775	1695	1695	1695	1695	0
250	20240605	160400	478346775	1695	1695	1695	1695	0
251	20240605	160300	478346775	1695	1695	1695	1695	0
252	20240605	160200	478346775	1695	1695	1695	1695	0
253	20240605	160100	478346775	1695	1695	1695	1695	0
254	20240605	160000	478346775	1695	1695	1695	1695	0
255	20240605	155900	478346775	1695	1695	1695	1695	0
256	20240605	155800	478346775	1695	1695	1695	1695	0
257	20240605	155700	478346775	1695	1695	1695	1695	0
258	20240605	155600	478346775	1695	1695	1695	1695	0
259	20240605	155500	478346775	1695	1695	1695	1695	0
260	20240605	155400	478346775	1695	1695	1695	1695	0
261	20240605	155300	478346775	1695	1695	1695	1695	0
262	20240605	155200	478346775	1695	1695	1695	1695	0
263	20240605	155100	478346775	1695	1695	1695	1695	0
264	20240605	155000	478346775	1695	1695	1695	1695	0
265	20240605	154900	478346775	1695	1695	1695	1695	0
266	20240605	154800	478346775	1695	1695	1695	1695	0
267	20240605	154700	478346775	1695	1695	1695	1695	0
268	20240605	154600	478346775	1695	1695	1695	1695	0
269	20240605	154500	478346775	1695	1695	1695	1695	0
270	20240605	154400	478346775	1695	1695	1695	1695	0
271	20240605	154300	478346775	1695	1695	1695	1695	0
272	20240605	154200	478346775	1695	1695	1695	1695	4185
273	20240605	154100	478346775	1695	1695	1695	1695	0
274	20240605	154000	478346775	1695	1695	1695	1695	0
275	20240605	153900	478346775	1695	1695	1695	1695	0
276	20240605	153800	478346775	1695	1695	1695	1695	0
277	20240605	153700	478346775	1695	1695	1695	1695	0
278	20240605	153600	478346775	1695	1695	1695	1695	0
279	20240605	153500	478346775	1695	1695	1695	1695	0
280	20240605	153400	478346775	1695	1695	1695	1695	0
281	20240605	153300	478346775	1695	1695	1695	1695	0
282	20240605	153200	478346775	1695	1695	1695	1695	0
283	20240605	153100	478346775	1695	1695	1695	1695	0
284	20240605	153000	478346775	1695	1695	1695	1695	4185
285	20240605	152900	471253200	1688	1688	1688	1688	0
286	20240605	152800	471253200	1688	1688	1688	1688	0
287	20240605	152700	471253200	1688	1688	1688	1688	0
288	20240605	152600	471253200	1688	1688	1688	1688	0
289	20240605	152500	471253200	1688	1688	1688	1688	0
290	20240605	152400	471253200	1688	1688	1688	1688	0
291	20240605	152300	471253200	1688	1688	1688	1688	0
292	20240605	152200	471253200	1688	1688	1688	1688	0
293	20240605	152100	471253200	1688	1688	1688	1688	0
294	20240605	152000	471253200	1688	1688	1688	1688	0
295	20240605	151900	471253200	1688	1684	1688	1681	3729
296	20240605	151800	464974146	1684	1683	1684	1681	3066
297	20240605	151700	459815939	1682	1683	1683	1682	2006
298	20240605	151600	456440437	1684	1683	1684	1683	2039
299	20240605	151500	453007657	1684	1686	1686	1684	1648
300	20240605	151400	450231925	1686	1687	1687	1686	139
301	20240605	151300	449997532	1688	1688	1688	1688	0
302	20240605	151200	449997532	1688	1684	1688	1684	2476
303	20240605	151100	445825571	1683	1684	1684	1683	21
304	20240605	151000	445790227	1684	1684	1685	1684	600
305	20240605	150900	444779232	1683	1684	1685	1683	2991
306	20240605	150800	439744363	1684	1684	1684	1684	392
307	20240605	150700	439084235	1683	1683	1683	1683	0
308	20240605	150600	439084235	1683	1685	1685	1683	1000
309	20240605	150500	437400633	1685	1685	1685	1685	0
310	20240605	150400	437400633	1685	1685	1685	1685	297
311	20240605	150300	436900188	1686	1685	1686	1685	1073
312	20240605	150200	435092110	1685	1685	1685	1685	1071
313	20240605	150100	433287475	1686	1686	1686	1686	591
314	20240605	150000	432291049	1686	1686	1686	1686	0
315	20240605	145900	432291049	1686	1686	1686	1686	500
316	20240605	145800	431448049	1686	1686	1686	1686	192
317	20240605	145700	431124337	1687	1687	1687	1687	189
318	20240605	145600	430805494	1688	1688	1688	1688	1001
319	20240605	145500	429115806	1689	1689	1689	1689	1
320	20240605	145400	429114117	1690	1690	1690	1690	30
321	20240605	145300	429063417	1691	1691	1691	1691	0
322	20240605	145200	429063417	1691	1690	1691	1690	1001
323	20240605	145100	427371226	1691	1691	1691	1691	0
324	20240605	145000	427371226	1691	1691	1691	1691	2
325	20240605	144900	427367844	1692	1692	1692	1692	0
326	20240605	144800	427367844	1692	1692	1692	1692	224
327	20240605	144700	426988836	1692	1692	1692	1692	0
328	20240605	144600	426988836	1692	1691	1692	1691	1020
329	20240605	144500	425263016	1691	1692	1692	1691	228
330	20240605	144400	424877340	1692	1692	1692	1692	100
331	20240605	144300	424708140	1692	1692	1692	1692	478
332	20240605	144200	423899364	1692	1692	1692	1692	30
333	20240605	144100	423848604	1692	1692	1692	1692	0
334	20240605	144000	423848604	1692	1686	1693	1686	7510
335	20240605	143900	411153126	1683	1683	1683	1683	0
336	20240605	143800	411153126	1683	1683	1683	1683	0
337	20240605	143700	411153126	1683	1683	1683	1683	200
338	20240605	143600	410816526	1682	1682	1682	1682	1
339	20240605	143500	410814844	1682	1682	1682	1682	649
340	20240605	143400	409723226	1683	1683	1683	1683	1
341	20240605	143300	409721543	1683	1683	1683	1683	51
342	20240605	143200	409635710	1686	1686	1686	1686	0
343	20240605	143100	409635710	1686	1686	1686	1682	2347
344	20240605	143000	405684901	1687	1687	1687	1687	0
345	20240605	142900	405684901	1687	1687	1687	1687	147
346	20240605	142800	405436912	1687	1687	1687	1687	0
347	20240605	142700	405436912	1687	1687	1687	1687	0
348	20240605	142600	405436912	1687	1687	1687	1687	505
349	20240605	142500	404584977	1688	1687	1688	1685	620
350	20240605	142400	403539173	1685	1685	1685	1685	118
351	20240605	142300	403340343	1688	1688	1688	1688	1
352	20240605	142200	403338655	1685	1685	1685	1685	107
353	20240605	142100	403158360	1688	1688	1688	1688	0
354	20240605	142000	403158360	1688	1688	1688	1688	2
355	20240605	141900	403154984	1688	1688	1688	1688	0
356	20240605	141800	403154984	1688	1688	1688	1688	270
357	20240605	141700	402699224	1688	1688	1688	1688	0
358	20240605	141600	402699224	1688	1688	1688	1688	0
359	20240605	141500	402699224	1688	1688	1688	1688	0
360	20240605	141400	402699224	1688	1688	1688	1688	1
361	20240605	141300	402697536	1684	1684	1684	1684	0
362	20240605	141200	402697536	1684	1684	1684	1684	0
363	20240605	141100	402697536	1684	1684	1684	1684	1
364	20240605	141000	402695852	1689	1689	1689	1689	332
365	20240605	140900	402135104	1689	1689	1689	1689	0
366	20240605	140800	402135104	1689	1689	1689	1689	0
367	20240605	140700	402135104	1689	1689	1689	1689	10
368	20240605	140600	402118214	1689	1689	1689	1689	615
369	20240605	140500	401079479	1689	1689	1689	1689	0
370	20240605	140400	401079479	1689	1689	1689	1689	0
371	20240605	140300	401079479	1689	1689	1689	1689	0
372	20240605	140200	401079479	1689	1689	1689	1689	1
373	20240605	140100	401077790	1689	1689	1689	1689	200
374	20240605	140000	400739990	1689	1689	1689	1689	0
375	20240605	135900	400739990	1689	1689	1689	1689	1
376	20240605	135800	400738301	1689	1689	1689	1689	0
377	20240605	135700	400738301	1689	1689	1689	1689	0
378	20240605	135600	400738301	1689	1689	1689	1689	0
379	20240605	135500	400738301	1689	1689	1689	1689	0
380	20240605	135400	400738301	1689	1689	1689	1689	0
381	20240605	135300	400738301	1689	1689	1689	1689	5
382	20240605	135200	400729856	1689	1689	1689	1689	30
383	20240605	135100	400679186	1688	1688	1688	1688	30
384	20240605	135000	400628546	1689	1689	1689	1689	0
385	20240605	134900	400628546	1689	1689	1689	1689	0
386	20240605	134800	400628546	1689	1689	1689	1683	33
387	20240605	134700	400572833	1683	1690	1690	1683	310
388	20240605	134600	400050936	1690	1684	1690	1684	2
389	20240605	134500	400047562	1684	1684	1684	1684	0
390	20240605	134400	400047562	1684	1690	1690	1684	52
391	20240605	134300	399959694	1690	1690	1690	1690	557
392	20240605	134200	399018364	1683	1683	1683	1683	1
393	20240605	134100	399016681	1692	1692	1692	1692	0
394	20240605	134000	399016681	1692	1692	1692	1692	0
395	20240605	133900	399016681	1692	1682	1692	1682	292
396	20240605	133800	398525527	1682	1684	1684	1681	29744
397	20240605	133700	348478836	1685	1689	1689	1685	48809
398	20240605	133600	266191817	1688	1688	1688	1688	1000
399	20240605	133500	264503817	1688	1688	1688	1688	0
400	20240605	133400	264503817	1688	1688	1688	1688	1
401	20240605	133300	264502129	1692	1692	1692	1692	0
402	20240605	133200	264502129	1692	1692	1692	1692	0
403	20240605	133100	264502129	1692	1692	1692	1692	3
404	20240605	133000	264497053	1692	1690	1692	1690	200
405	20240605	132900	264158733	1688	1688	1688	1688	0
406	20240605	132800	264158733	1688	1688	1688	1688	38
407	20240605	132700	264094589	1688	1688	1688	1688	262
408	20240605	132600	263652333	1688	1688	1688	1688	0
409	20240605	132500	263652333	1688	1688	1688	1688	0
410	20240605	132400	263652333	1688	1688	1688	1688	0
411	20240605	132300	263652333	1688	1688	1688	1688	0
412	20240605	132200	263652333	1688	1688	1688	1688	0
413	20240605	132100	263652333	1688	1688	1688	1688	0
414	20240605	132000	263652333	1688	1688	1688	1688	0
415	20240605	131900	263652333	1688	1688	1688	1688	31
416	20240605	131800	263600005	1688	1688	1688	1688	80
417	20240605	131700	263464965	1687	1687	1687	1687	0
418	20240605	131600	263464965	1687	1687	1687	1687	0
419	20240605	131500	263464965	1687	1687	1687	1687	0
420	20240605	131400	263464965	1687	1687	1687	1687	0
421	20240605	131300	263464965	1687	1687	1687	1687	640
422	20240605	131200	262385285	1687	1687	1687	1687	0
423	20240605	131100	262385285	1687	1687	1687	1687	477
424	20240605	131000	261580586	1687	1687	1687	1687	5
425	20240605	130900	261572151	1687	1688	1688	1687	3523
426	20240605	130800	255626508	1690	1690	1690	1690	0
427	20240605	130700	255626508	1690	1690	1690	1690	0
428	20240605	130600	255626508	1690	1690	1690	1690	0
429	20240605	130500	255626508	1690	1688	1690	1688	844
430	20240605	130400	254201680	1688	1688	1688	1688	1
431	20240605	130300	254199992	1689	1689	1689	1689	0
432	20240605	130200	254199992	1689	1689	1689	1689	0
433	20240605	130100	254199992	1689	1689	1689	1689	0
434	20240605	130000	254199992	1689	1689	1689	1689	0
435	20240605	125900	254199992	1689	1689	1689	1689	0
436	20240605	125800	254199992	1689	1689	1689	1689	0
437	20240605	125700	254199992	1689	1689	1689	1689	0
438	20240605	125600	254199992	1689	1690	1690	1689	61
439	20240605	125500	254096903	1693	1693	1693	1693	0
440	20240605	125400	254096903	1693	1693	1693	1693	0
441	20240605	125300	254096903	1693	1693	1693	1693	0
442	20240605	125200	254096903	1693	1693	1693	1693	0
443	20240605	125100	254096903	1693	1693	1693	1693	0
444	20240605	125000	254096903	1693	1693	1693	1693	0
445	20240605	124900	254096903	1693	1693	1693	1693	13
446	20240605	124800	254074894	1688	1688	1688	1688	0
447	20240605	124700	254074894	1688	1688	1688	1688	0
448	20240605	124600	254074894	1688	1693	1693	1688	205
449	20240605	124500	253728618	1693	1693	1693	1693	0
450	20240605	124400	253728618	1693	1693	1693	1693	30
451	20240605	124300	253677828	1693	1693	1693	1693	0
452	20240605	124200	253677828	1693	1693	1693	1693	0
453	20240605	124100	253677828	1693	1693	1693	1693	5
454	20240605	124000	253669363	1694	1694	1694	1694	0
455	20240605	123900	253669363	1694	1694	1694	1694	0
456	20240605	123800	253669363	1694	1694	1694	1694	1
457	20240605	123700	253667669	1688	1688	1688	1688	0
458	20240605	123600	253667669	1688	1688	1688	1688	200
459	20240605	123500	253330069	1694	1694	1694	1694	0
460	20240605	123400	253330069	1694	1694	1694	1694	250
461	20240605	123300	252906569	1694	1688	1694	1688	5
462	20240605	123200	252898105	1694	1694	1694	1694	0
463	20240605	123100	252898105	1694	1694	1694	1694	0
464	20240605	123000	252898105	1694	1694	1694	1694	1
465	20240605	122900	252896411	1687	1687	1687	1687	0
466	20240605	122800	252896411	1687	1687	1687	1687	1
467	20240605	122700	252894724	1694	1694	1694	1694	0
468	20240605	122600	252894724	1694	1694	1694	1694	2
469	20240605	122500	252891336	1694	1694	1694	1694	10
470	20240605	122400	252874396	1686	1686	1686	1686	0
471	20240605	122300	252874396	1686	1686	1686	1686	0
472	20240605	122200	252874396	1686	1686	1686	1686	0
473	20240605	122100	252874396	1686	1689	1689	1686	577
474	20240605	122000	251900454	1689	1689	1689	1689	0
475	20240605	121900	251900454	1689	1689	1689	1689	0
476	20240605	121800	251900454	1689	1689	1689	1689	0
477	20240605	121700	251900454	1689	1689	1689	1689	58
478	20240605	121600	251802492	1694	1694	1694	1694	0
479	20240605	121500	251802492	1694	1694	1694	1694	0
480	20240605	121400	251802492	1694	1693	1694	1693	400
481	20240605	121300	251125212	1693	1693	1693	1693	0
482	20240605	121200	251125212	1693	1693	1693	1693	0
483	20240605	121100	251125212	1693	1693	1693	1693	0
484	20240605	121000	251125212	1693	1693	1693	1693	0
485	20240605	120900	251125212	1693	1688	1693	1688	274
486	20240605	120800	250662675	1688	1689	1689	1688	482
487	20240605	120700	249848861	1693	1693	1693	1693	0
488	20240605	120600	249848861	1693	1689	1693	1689	9
489	20240605	120500	249833656	1694	1694	1694	1694	1
490	20240605	120400	249831962	1689	1690	1690	1689	163
491	20240605	120300	249556596	1694	1694	1694	1694	0
492	20240605	120200	249556596	1694	1694	1694	1694	0
493	20240605	120100	249556596	1694	1694	1694	1694	0
494	20240605	120000	249556596	1694	1694	1694	1694	300
495	20240605	115900	249048396	1694	1694	1694	1694	0
496	20240605	115800	249048396	1694	1694	1694	1694	0
497	20240605	115700	249048396	1694	1694	1694	1694	310
498	20240605	115600	248523256	1694	1694	1694	1694	0
499	20240605	115500	248523256	1694	1694	1694	1694	200
500	20240605	115400	248184456	1694	1694	1694	1694	0
501	20240605	115300	248184456	1694	1694	1694	1694	0
502	20240605	115200	248184456	1694	1694	1694	1694	0
503	20240605	115100	248184456	1694	1689	1694	1689	583
504	20240605	115000	247199764	1696	1696	1696	1696	0
505	20240605	114900	247199764	1696	1696	1696	1696	59
506	20240605	114800	247099700	1696	1696	1696	1696	1
507	20240605	114700	247098004	1695	1688	1695	1688	2124
508	20240605	114600	243499062	1691	1691	1691	1691	0
509	20240605	114500	243499062	1691	1688	1691	1688	508
510	20240605	114400	242640569	1686	1686	1686	1686	0
511	20240605	114300	242640569	1686	1686	1686	1686	0
512	20240605	114200	242640569	1686	1686	1686	1686	5
513	20240605	114100	242632139	1686	1686	1686	1686	4
514	20240605	114000	242625395	1686	1686	1686	1685	86
515	20240605	113900	242480434	1688	1688	1688	1688	10
516	20240605	113800	242463554	1686	1686	1686	1686	568
517	20240605	113700	241505906	1686	1686	1686	1686	0
518	20240605	113600	241505906	1686	1686	1686	1686	0
519	20240605	113500	241505906	1686	1686	1686	1686	50
520	20240605	113400	241421606	1688	1688	1688	1688	0
521	20240605	113300	241421606	1688	1688	1688	1688	0
522	20240605	113200	241421606	1688	1688	1688	1688	0
523	20240605	113100	241421606	1688	1688	1688	1688	1
524	20240605	113000	241419918	1688	1688	1688	1688	0
525	20240605	112900	241419918	1688	1688	1688	1688	782
526	20240605	112800	240099902	1690	1690	1690	1690	17
527	20240605	112700	240071172	1690	1690	1690	1690	0
528	20240605	112600	240071172	1690	1690	1690	1690	100
529	20240605	112500	239902172	1690	1690	1690	1690	1
530	20240605	112400	239900482	1690	1690	1690	1690	0
531	20240605	112300	239900482	1690	1690	1690	1690	0
532	20240605	112200	239900482	1690	1689	1690	1689	200
533	20240605	112100	239562554	1689	1689	1689	1689	0
534	20240605	112000	239562554	1689	1690	1690	1689	6
535	20240605	111900	239552415	1690	1690	1690	1690	100
536	20240605	111800	239383415	1690	1691	1691	1690	262
537	20240605	111700	238940633	1686	1686	1686	1686	74
538	20240605	111600	238815869	1686	1686	1686	1686	0
539	20240605	111500	238815869	1686	1686	1686	1686	0
540	20240605	111400	238815869	1686	1686	1686	1686	0
541	20240605	111300	238815869	1686	1686	1686	1686	1936
542	20240605	111200	235551773	1686	1686	1686	1686	1
543	20240605	111100	235550087	1691	1686	1691	1686	197
544	20240605	111000	235217940	1686	1686	1686	1686	1
545	20240605	110900	235216254	1686	1686	1686	1686	300
546	20240605	110800	234710454	1686	1686	1686	1686	0
547	20240605	110700	234710454	1686	1688	1688	1686	4968
548	20240605	110600	226333765	1687	1687	1687	1687	201
549	20240605	110500	225994678	1687	1687	1687	1687	0
550	20240605	110400	225994678	1687	1688	1688	1687	520
551	20240605	110300	225117411	1688	1688	1688	1688	60
552	20240605	110200	225016131	1690	1690	1690	1690	0
553	20240605	110100	225016131	1690	1690	1690	1690	234
554	20240605	110000	224620671	1690	1688	1690	1688	167
555	20240605	105900	224338745	1688	1690	1690	1688	111
556	20240605	105800	224151355	1690	1690	1690	1690	0
557	20240605	105700	224151355	1690	1690	1690	1690	0
558	20240605	105600	224151355	1690	1690	1690	1690	4
559	20240605	105500	224144595	1690	1690	1690	1690	0
560	20240605	105400	224144595	1690	1690	1690	1690	1
561	20240605	105300	224142905	1687	1687	1687	1687	81
562	20240605	105200	224006258	1690	1690	1690	1690	83
563	20240605	105100	223865988	1690	1688	1690	1688	70
564	20240605	105000	223747722	1690	1690	1690	1690	0
565	20240605	104900	223747722	1690	1690	1690	1690	0
566	20240605	104800	223747722	1690	1690	1690	1690	0
567	20240605	104700	223747722	1690	1690	1690	1690	0
568	20240605	104600	223747722	1690	1690	1690	1690	7
569	20240605	104500	223735892	1688	1688	1688	1688	250
570	20240605	104400	223313892	1687	1688	1688	1687	141
571	20240605	104300	223076024	1688	1688	1688	1688	40
572	20240605	104200	223008504	1687	1687	1687	1687	0
573	20240605	104100	223008504	1687	1687	1687	1687	0
574	20240605	104000	223008504	1687	1688	1688	1687	333
575	20240605	103900	222446690	1688	1688	1688	1688	0
576	20240605	103800	222446690	1688	1688	1688	1688	300
577	20240605	103700	221940290	1688	1688	1688	1688	0
578	20240605	103600	221940290	1688	1688	1688	1688	31
579	20240605	103500	221887962	1688	1688	1688	1688	296
580	20240605	103400	221388314	1687	1687	1687	1687	8
581	20240605	103300	221374818	1687	1688	1688	1687	300
582	20240605	103200	220868660	1688	1688	1688	1688	600
583	20240605	103100	219855860	1688	1690	1690	1688	3376
584	20240605	103000	214153170	1688	1688	1688	1688	0
585	20240605	102900	214153170	1688	1688	1688	1688	0
586	20240605	102800	214153170	1688	1688	1688	1688	0
587	20240605	102700	214153170	1688	1690	1690	1688	200
588	20240605	102600	213815532	1691	1692	1692	1691	4
589	20240605	102500	213808767	1693	1693	1693	1693	0
590	20240605	102400	213808767	1693	1693	1693	1693	1
591	20240605	102300	213807074	1689	1689	1689	1689	10
592	20240605	102200	213790184	1688	1688	1688	1688	0
593	20240605	102100	213790184	1688	1689	1689	1688	100
594	20240605	102000	213621304	1689	1689	1689	1689	20
595	20240605	101900	213587524	1688	1688	1688	1688	0
596	20240605	101800	213587524	1688	1688	1688	1688	0
597	20240605	101700	213587524	1688	1693	1693	1688	106
598	20240605	101600	213408576	1693	1693	1693	1693	0
599	20240605	101500	213408576	1693	1693	1693	1693	0
600	20240605	101400	213408576	1693	1687	1694	1686	722
601	20240605	101300	212190448	1687	1690	1694	1687	185
602	20240605	101200	211878343	1690	1687	1694	1687	86
603	20240605	101100	211733058	1687	1687	1687	1687	512
604	20240605	101000	210869314	1690	1690	1690	1690	55
605	20240605	100900	210776364	1691	1691	1691	1691	5
606	20240605	100800	210767909	1693	1693	1693	1693	60
607	20240605	100700	210666329	1692	1694	1694	1692	105
608	20240605	100600	210488469	1694	1694	1694	1694	100
609	20240605	100500	210319069	1694	1694	1694	1694	0
610	20240605	100400	210319069	1694	1694	1694	1694	1
611	20240605	100300	210317375	1695	1687	1695	1687	10
612	20240605	100200	210300433	1695	1695	1695	1695	0
613	20240605	100100	210300433	1695	1696	1696	1695	3
614	20240605	100000	210295346	1696	1696	1696	1696	3
615	20240605	095900	210290258	1688	1696	1696	1688	925
616	20240605	095800	208728834	1696	1697	1697	1688	4
617	20240605	095700	208722057	1697	1697	1697	1697	3
618	20240605	095600	208716966	1697	1697	1697	1697	297
619	20240605	095500	208212957	1689	1696	1696	1689	2483
620	20240605	095400	204019078	1697	1697	1697	1697	0
621	20240605	095300	204019078	1697	1697	1697	1697	0
622	20240605	095200	204019078	1697	1697	1697	1697	0
623	20240605	095100	204019078	1697	1697	1697	1696	1225
624	20240605	095000	201940946	1688	1688	1688	1688	0
625	20240605	094900	201940946	1688	1688	1688	1688	19
626	20240605	094800	201908874	1697	1696	1697	1696	2597
627	20240605	094700	197502383	1697	1685	1697	1685	2601
628	20240605	094600	193119522	1697	1700	1700	1685	3238
629	20240605	094500	187658847	1700	1687	1700	1687	5000
630	20240605	094400	179166966	1688	1688	1688	1686	339
631	20240605	094300	178595276	1690	1690	1690	1690	2
632	20240605	094200	178591896	1689	1690	1690	1689	124
633	20240605	094100	178382346	1691	1698	1698	1691	5
634	20240605	094000	178373884	1699	1699	1699	1699	0
635	20240605	093900	178373884	1699	1699	1699	1699	1
636	20240605	093800	178372185	1688	1693	1700	1686	1502
637	20240605	093700	175819342	1692	1691	1692	1685	3232
638	20240605	093600	170369412	1691	1689	1691	1689	102
639	20240605	093500	170196932	1687	1678	1687	1678	10746
640	20240605	093400	152096319	1678	1678	1678	1678	935
641	20240605	093300	150527389	1678	1678	1678	1678	201
642	20240605	093200	150190111	1672	1672	1673	1672	6884
643	20240605	093100	138677458	1673	1672	1673	1671	1110
644	20240605	093000	136821731	1673	1680	1680	1672	2496
645	20240605	092900	132646531	1681	1678	1681	1671	5885
646	20240605	092800	122791632	1682	1678	1682	1678	521
647	20240605	092700	121916374	1682	1682	1682	1682	0
648	20240605	092600	121916374	1682	1680	1687	1678	1637
649	20240605	092500	119165710	1682	1688	1688	1682	51
650	20240605	092400	119079922	1681	1681	1681	1681	103
651	20240605	092300	118906779	1690	1690	1690	1690	19
652	20240605	092200	118874669	1680	1680	1690	1680	94
653	20240605	092100	118716739	1692	1679	1692	1679	3514
654	20240605	092000	112774823	1682	1679	1682	1679	1618
655	20240605	091900	110054991	1682	1685	1685	1680	4941
656	20240605	091800	101745061	1691	1691	1691	1685	2500
657	20240605	091700	97526672	1690	1692	1692	1690	558
658	20240605	091600	96582558	1692	1689	1692	1688	808
659	20240605	091500	95215485	1690	1688	1692	1686	2249
660	20240605	091400	91421137	1692	1692	1692	1688	6
661	20240605	091300	91410997	1687	1692	1692	1687	114
662	20240605	091200	91218659	1686	1690	1692	1686	2706
663	20240605	091100	86647948	1691	1693	1693	1691	2136
664	20240605	091000	83035828	1700	1692	1700	1692	117
665	20240605	090900	82837827	1700	1701	1706	1692	4500
666	20240605	090800	75209722	1697	1708	1709	1697	4292
667	20240605	090700	67922294	1709	1700	1709	1698	495
668	20240605	090600	67081354	1709	1711	1711	1696	5583
669	20240605	090500	57573012	1711	1711	1711	1711	102
670	20240605	090400	57398490	1711	1710	1711	1704	4420
671	20240605	090300	49847629	1710	1711	1711	1702	314
672	20240605	090200	49311120	1710	1710	1710	1702	2262
673	20240605	090100	45445112	1704	1686	1704	1685	6136
674	20240605	090000	35045470	1685	1696	1696	1682	20701