KissMeData/086960/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200000	706047962	1583	1583	1583	1583	23840
3	20240605	195900	706047962	1583	1583	1583	1583	0
4	20240605	195800	706047962	1583	1583	1583	1583	0
5	20240605	195700	706047962	1583	1583	1583	1583	0
6	20240605	195600	706047962	1583	1583	1583	1583	0
7	20240605	195500	706047962	1583	1583	1583	1583	0
8	20240605	195400	706047962	1583	1583	1583	1583	0
9	20240605	195300	706047962	1583	1583	1583	1583	0
10	20240605	195200	706047962	1583	1583	1583	1583	0
11	20240605	195100	706047962	1583	1583	1583	1583	0
12	20240605	195000	706047962	1583	1583	1583	1583	0
13	20240605	194900	706047962	1583	1583	1583	1583	0
14	20240605	194800	706047962	1583	1583	1583	1583	0
15	20240605	194700	706047962	1583	1583	1583	1583	0
16	20240605	194600	706047962	1583	1583	1583	1583	0
17	20240605	194500	706047962	1583	1583	1583	1583	0
18	20240605	194400	706047962	1583	1583	1583	1583	0
19	20240605	194300	706047962	1583	1583	1583	1583	0
20	20240605	194200	706047962	1583	1583	1583	1583	0
21	20240605	194100	706047962	1583	1583	1583	1583	0
22	20240605	194000	706047962	1583	1583	1583	1583	0
23	20240605	193900	706047962	1583	1583	1583	1583	0
24	20240605	193800	706047962	1583	1583	1583	1583	0
25	20240605	193700	706047962	1583	1583	1583	1583	0
26	20240605	193600	706047962	1583	1583	1583	1583	0
27	20240605	193500	706047962	1583	1583	1583	1583	0
28	20240605	193400	706047962	1583	1583	1583	1583	0
29	20240605	193300	706047962	1583	1583	1583	1583	0
30	20240605	193200	706047962	1583	1583	1583	1583	0
31	20240605	193100	706047962	1583	1583	1583	1583	0
32	20240605	193000	706047962	1583	1583	1583	1583	23840
33	20240605	192900	706047962	1583	1583	1583	1583	0
34	20240605	192800	706047962	1583	1583	1583	1583	0
35	20240605	192700	706047962	1583	1583	1583	1583	0
36	20240605	192600	706047962	1583	1583	1583	1583	0
37	20240605	192500	706047962	1583	1583	1583	1583	0
38	20240605	192400	706047962	1583	1583	1583	1583	0
39	20240605	192300	706047962	1583	1583	1583	1583	0
40	20240605	192200	706047962	1583	1583	1583	1583	0
41	20240605	192100	706047962	1583	1583	1583	1583	0
42	20240605	192000	706047962	1583	1583	1583	1583	0
43	20240605	191900	706047962	1583	1583	1583	1583	0
44	20240605	191800	706047962	1583	1583	1583	1583	0
45	20240605	191700	706047962	1583	1583	1583	1583	0
46	20240605	191600	706047962	1583	1583	1583	1583	0
47	20240605	191500	706047962	1583	1583	1583	1583	0
48	20240605	191400	706047962	1583	1583	1583	1583	0
49	20240605	191300	706047962	1583	1583	1583	1583	0
50	20240605	191200	706047962	1583	1583	1583	1583	0
51	20240605	191100	706047962	1583	1583	1583	1583	0
52	20240605	191000	706047962	1583	1583	1583	1583	0
53	20240605	190900	706047962	1583	1583	1583	1583	0
54	20240605	190800	706047962	1583	1583	1583	1583	0
55	20240605	190700	706047962	1583	1583	1583	1583	0
56	20240605	190600	706047962	1583	1583	1583	1583	0
57	20240605	190500	706047962	1583	1583	1583	1583	0
58	20240605	190400	706047962	1583	1583	1583	1583	0
59	20240605	190300	706047962	1583	1583	1583	1583	0
60	20240605	190200	706047962	1583	1583	1583	1583	0
61	20240605	190100	706047962	1583	1583	1583	1583	0
62	20240605	190000	706047962	1583	1583	1583	1583	23840
63	20240605	185900	706047962	1583	1583	1583	1583	0
64	20240605	185800	706047962	1583	1583	1583	1583	0
65	20240605	185700	706047962	1583	1583	1583	1583	0
66	20240605	185600	706047962	1583	1583	1583	1583	0
67	20240605	185500	706047962	1583	1583	1583	1583	0
68	20240605	185400	706047962	1583	1583	1583	1583	0
69	20240605	185300	706047962	1583	1583	1583	1583	0
70	20240605	185200	706047962	1583	1583	1583	1583	0
71	20240605	185100	706047962	1583	1583	1583	1583	0
72	20240605	185000	706047962	1583	1583	1583	1583	0
73	20240605	184900	706047962	1583	1583	1583	1583	0
74	20240605	184800	706047962	1583	1583	1583	1583	0
75	20240605	184700	706047962	1583	1583	1583	1583	0
76	20240605	184600	706047962	1583	1583	1583	1583	0
77	20240605	184500	706047962	1583	1583	1583	1583	0
78	20240605	184400	706047962	1583	1583	1583	1583	0
79	20240605	184300	706047962	1583	1583	1583	1583	0
80	20240605	184200	706047962	1583	1583	1583	1583	0
81	20240605	184100	706047962	1583	1583	1583	1583	0
82	20240605	184000	706047962	1583	1583	1583	1583	0
83	20240605	183900	706047962	1583	1583	1583	1583	0
84	20240605	183800	706047962	1583	1583	1583	1583	0
85	20240605	183700	706047962	1583	1583	1583	1583	0
86	20240605	183600	706047962	1583	1583	1583	1583	0
87	20240605	183500	706047962	1583	1583	1583	1583	0
88	20240605	183400	706047962	1583	1583	1583	1583	0
89	20240605	183300	706047962	1583	1583	1583	1583	0
90	20240605	183200	706047962	1583	1583	1583	1583	0
91	20240605	183100	706047962	1583	1583	1583	1583	0
92	20240605	183000	706047962	1583	1583	1583	1583	23840
93	20240605	182900	706047962	1583	1583	1583	1583	0
94	20240605	182800	706047962	1583	1583	1583	1583	0
95	20240605	182700	706047962	1583	1583	1583	1583	0
96	20240605	182600	706047962	1583	1583	1583	1583	0
97	20240605	182500	706047962	1583	1583	1583	1583	0
98	20240605	182400	706047962	1583	1583	1583	1583	0
99	20240605	182300	706047962	1583	1583	1583	1583	0
100	20240605	182200	706047962	1583	1583	1583	1583	0
101	20240605	182100	706047962	1583	1583	1583	1583	0
102	20240605	182000	706047962	1583	1583	1583	1583	0
103	20240605	181900	706047962	1583	1583	1583	1583	0
104	20240605	181800	706047962	1583	1583	1583	1583	0
105	20240605	181700	706047962	1583	1583	1583	1583	0
106	20240605	181600	706047962	1583	1583	1583	1583	0
107	20240605	181500	706047962	1583	1583	1583	1583	0
108	20240605	181400	706047962	1583	1583	1583	1583	0
109	20240605	181300	706047962	1583	1583	1583	1583	0
110	20240605	181200	706047962	1583	1583	1583	1583	0
111	20240605	181100	706047962	1583	1583	1583	1583	0
112	20240605	181000	706047962	1583	1583	1583	1583	0
113	20240605	180900	706047962	1583	1583	1583	1583	0
114	20240605	180800	706047962	1583	1583	1583	1583	0
115	20240605	180700	706047962	1583	1583	1583	1583	0
116	20240605	180600	706047962	1583	1583	1583	1583	0
117	20240605	180500	706047962	1583	1583	1583	1583	0
118	20240605	180400	706047962	1583	1583	1583	1583	0
119	20240605	180300	706047962	1583	1583	1583	1583	0
120	20240605	180200	706047962	1583	1583	1583	1583	0
121	20240605	180100	706047962	1583	1583	1583	1583	0
122	20240605	180000	706047962	1583	1583	1583	1583	23840
123	20240605	175900	706047962	1583	1583	1583	1583	0
124	20240605	175800	706047962	1583	1583	1583	1583	0
125	20240605	175700	706047962	1583	1583	1583	1583	0
126	20240605	175600	706047962	1583	1583	1583	1583	0
127	20240605	175500	706047962	1583	1583	1583	1583	0
128	20240605	175400	706047962	1583	1583	1583	1583	0
129	20240605	175300	706047962	1583	1583	1583	1583	0
130	20240605	175200	706047962	1583	1583	1583	1583	0
131	20240605	175100	706047962	1583	1583	1583	1583	0
132	20240605	175000	706047962	1583	1583	1583	1583	0
133	20240605	174900	706047962	1583	1583	1583	1583	0
134	20240605	174800	706047962	1583	1583	1583	1583	0
135	20240605	174700	706047962	1583	1583	1583	1583	0
136	20240605	174600	706047962	1583	1583	1583	1583	0
137	20240605	174500	706047962	1583	1583	1583	1583	0
138	20240605	174400	706047962	1583	1583	1583	1583	0
139	20240605	174300	706047962	1583	1583	1583	1583	0
140	20240605	174200	706047962	1583	1583	1583	1583	0
141	20240605	174100	706047962	1583	1583	1583	1583	0
142	20240605	174000	706047962	1583	1583	1583	1583	0
143	20240605	173900	706047962	1583	1583	1583	1583	0
144	20240605	173800	706047962	1583	1583	1583	1583	0
145	20240605	173700	706047962	1583	1583	1583	1583	0
146	20240605	173600	706047962	1583	1583	1583	1583	0
147	20240605	173500	706047962	1583	1583	1583	1583	0
148	20240605	173400	706047962	1583	1583	1583	1583	0
149	20240605	173300	706047962	1583	1583	1583	1583	0
150	20240605	173200	706047962	1583	1583	1583	1583	0
151	20240605	173100	706047962	1583	1583	1583	1583	0
152	20240605	173000	706047962	1583	1583	1583	1583	23840
153	20240605	172900	706047962	1583	1583	1583	1583	0
154	20240605	172800	706047962	1583	1583	1583	1583	0
155	20240605	172700	706047962	1583	1583	1583	1583	0
156	20240605	172600	706047962	1583	1583	1583	1583	0
157	20240605	172500	706047962	1583	1583	1583	1583	0
158	20240605	172400	706047962	1583	1583	1583	1583	0
159	20240605	172300	706047962	1583	1583	1583	1583	0
160	20240605	172200	706047962	1583	1583	1583	1583	0
161	20240605	172100	706047962	1583	1583	1583	1583	0
162	20240605	172000	706047962	1583	1583	1583	1583	0
163	20240605	171900	706047962	1583	1583	1583	1583	0
164	20240605	171800	706047962	1583	1583	1583	1583	0
165	20240605	171700	706047962	1583	1583	1583	1583	0
166	20240605	171600	706047962	1583	1583	1583	1583	0
167	20240605	171500	706047962	1583	1583	1583	1583	0
168	20240605	171400	706047962	1583	1583	1583	1583	0
169	20240605	171300	706047962	1583	1583	1583	1583	0
170	20240605	171200	706047962	1583	1583	1583	1583	0
171	20240605	171100	706047962	1583	1583	1583	1583	0
172	20240605	171000	706047962	1583	1583	1583	1583	0
173	20240605	170900	706047962	1583	1583	1583	1583	0
174	20240605	170800	706047962	1583	1583	1583	1583	0
175	20240605	170700	706047962	1583	1583	1583	1583	0
176	20240605	170600	706047962	1583	1583	1583	1583	0
177	20240605	170500	706047962	1583	1583	1583	1583	0
178	20240605	170400	706047962	1583	1583	1583	1583	0
179	20240605	170300	706047962	1583	1583	1583	1583	0
180	20240605	170200	706047962	1583	1583	1583	1583	0
181	20240605	170100	706047962	1583	1583	1583	1583	0
182	20240605	170000	706047962	1583	1583	1583	1583	23840
183	20240605	165900	706047962	1583	1583	1583	1583	0
184	20240605	165800	706047962	1583	1583	1583	1583	0
185	20240605	165700	706047962	1583	1583	1583	1583	0
186	20240605	165600	706047962	1583	1583	1583	1583	0
187	20240605	165500	706047962	1583	1583	1583	1583	0
188	20240605	165400	706047962	1583	1583	1583	1583	0
189	20240605	165300	706047962	1583	1583	1583	1583	0
190	20240605	165200	706047962	1583	1583	1583	1583	0
191	20240605	165100	706047962	1583	1583	1583	1583	0
192	20240605	165000	706047962	1583	1583	1583	1583	0
193	20240605	164900	706047962	1583	1583	1583	1583	0
194	20240605	164800	706047962	1583	1583	1583	1583	0
195	20240605	164700	706047962	1583	1583	1583	1583	0
196	20240605	164600	706047962	1583	1583	1583	1583	0
197	20240605	164500	706047962	1583	1583	1583	1583	0
198	20240605	164400	706047962	1583	1583	1583	1583	0
199	20240605	164300	706047962	1583	1583	1583	1583	0
200	20240605	164200	706047962	1583	1583	1583	1583	0
201	20240605	164100	706047962	1583	1583	1583	1583	0
202	20240605	164000	706047962	1583	1583	1583	1583	0
203	20240605	163900	706047962	1583	1583	1583	1583	0
204	20240605	163800	706047962	1583	1583	1583	1583	0
205	20240605	163700	706047962	1583	1583	1583	1583	0
206	20240605	163600	706047962	1583	1583	1583	1583	0
207	20240605	163500	706047962	1583	1583	1583	1583	0
208	20240605	163400	706047962	1583	1583	1583	1583	0
209	20240605	163300	706047962	1583	1583	1583	1583	0
210	20240605	163200	706047962	1583	1583	1583	1583	0
211	20240605	163100	706047962	1583	1583	1583	1583	0
212	20240605	163000	706047962	1583	1583	1583	1583	23840
213	20240605	162900	706047962	1583	1583	1583	1583	0
214	20240605	162800	706047962	1583	1583	1583	1583	0
215	20240605	162700	706047962	1583	1583	1583	1583	0
216	20240605	162600	706047962	1583	1583	1583	1583	0
217	20240605	162500	706047962	1583	1583	1583	1583	0
218	20240605	162400	706047962	1583	1583	1583	1583	0
219	20240605	162300	706047962	1583	1583	1583	1583	0
220	20240605	162200	706047962	1583	1583	1583	1583	0
221	20240605	162100	706047962	1583	1583	1583	1583	0
222	20240605	162000	706047962	1583	1583	1583	1583	0
223	20240605	161900	706047962	1583	1583	1583	1583	0
224	20240605	161800	706047962	1583	1583	1583	1583	0
225	20240605	161700	706047962	1583	1583	1583	1583	0
226	20240605	161600	706047962	1583	1583	1583	1583	0
227	20240605	161500	706047962	1583	1583	1583	1583	0
228	20240605	161400	706047962	1583	1583	1583	1583	0
229	20240605	161300	706047962	1583	1583	1583	1583	0
230	20240605	161200	706047962	1583	1583	1583	1583	0
231	20240605	161100	706047962	1583	1583	1583	1583	0
232	20240605	161000	706047962	1583	1583	1583	1583	0
233	20240605	160900	706047962	1583	1583	1583	1583	0
234	20240605	160800	706047962	1583	1583	1583	1583	0
235	20240605	160700	706047962	1583	1583	1583	1583	0
236	20240605	160600	706047962	1583	1583	1583	1583	0
237	20240605	160500	706047962	1583	1583	1583	1583	0
238	20240605	160400	706047962	1583	1583	1583	1583	0
239	20240605	160300	706047962	1583	1583	1583	1583	0
240	20240605	160200	706047962	1583	1583	1583	1583	0
241	20240605	160100	706047962	1583	1583	1583	1583	0
242	20240605	160000	706047962	1583	1583	1583	1583	23840
243	20240605	155900	706047962	1583	1583	1583	1583	0
244	20240605	155800	706047962	1583	1583	1583	1583	0
245	20240605	155700	706047962	1583	1583	1583	1583	0
246	20240605	155600	706047962	1583	1583	1583	1583	0
247	20240605	155500	706047962	1583	1583	1583	1583	0
248	20240605	155400	706047962	1583	1583	1583	1583	0
249	20240605	155300	706047962	1583	1583	1583	1583	0
250	20240605	155200	706047962	1583	1583	1583	1583	0
251	20240605	155100	706047962	1583	1583	1583	1583	0
252	20240605	155000	706047962	1583	1583	1583	1583	0
253	20240605	154900	706047962	1583	1583	1583	1583	0
254	20240605	154800	706047962	1583	1583	1583	1583	0
255	20240605	154700	706047962	1583	1583	1583	1583	0
256	20240605	154600	706047962	1583	1583	1583	1583	0
257	20240605	154500	706047962	1583	1583	1583	1583	0
258	20240605	154400	706047962	1583	1583	1583	1583	0
259	20240605	154300	706047962	1583	1583	1583	1583	0
260	20240605	154200	706047962	1583	1583	1583	1583	0
261	20240605	154100	706047962	1583	1583	1583	1583	0
262	20240605	154000	706047962	1583	1583	1583	1583	0
263	20240605	153900	706047962	1583	1583	1583	1583	0
264	20240605	153800	706047962	1583	1583	1583	1583	0
265	20240605	153700	706047962	1583	1583	1583	1583	0
266	20240605	153600	706047962	1583	1583	1583	1583	0
267	20240605	153500	706047962	1583	1583	1583	1583	0
268	20240605	153400	706047962	1583	1583	1583	1583	0
269	20240605	153300	706047962	1583	1583	1583	1583	0
270	20240605	153200	706047962	1583	1583	1583	1583	0
271	20240605	153100	706047962	1583	1583	1583	1583	0
272	20240605	153000	706047962	1583	1583	1583	1583	47680
273	20240605	152900	668309242	1583	1583	1583	1583	0
274	20240605	152800	668309242	1583	1583	1583	1583	0
275	20240605	152700	668309242	1583	1583	1583	1583	0
276	20240605	152600	668309242	1583	1583	1583	1583	0
277	20240605	152500	668309242	1583	1583	1583	1583	0
278	20240605	152400	668309242	1583	1583	1583	1583	0
279	20240605	152300	668309242	1583	1583	1583	1583	0
280	20240605	152200	668309242	1583	1583	1583	1583	0
281	20240605	152100	668309242	1583	1583	1583	1583	0
282	20240605	152000	668309242	1583	1583	1583	1583	0
283	20240605	151900	668309242	1583	1583	1584	1583	2318
284	20240605	151800	664638668	1584	1584	1585	1584	4886
285	20240605	151700	656896698	1584	1585	1585	1584	7180
286	20240605	151600	645523451	1584	1584	1584	1584	1922
287	20240605	151500	642479003	1584	1584	1584	1584	2965
288	20240605	151400	637782443	1584	1584	1584	1584	1709
289	20240605	151300	635075387	1584	1584	1584	1584	2291
290	20240605	151200	631446443	1584	1584	1585	1584	2138
291	20240605	151100	628059850	1585	1584	1585	1584	164
292	20240605	151000	627799999	1584	1584	1585	1584	5113
293	20240605	150900	619701006	1584	1584	1585	1584	4205
294	20240605	150800	613040246	1584	1585	1585	1584	22
295	20240605	150700	613005397	1584	1584	1584	1584	0
296	20240605	150600	613005397	1584	1584	1584	1584	10
297	20240605	150500	612989557	1584	1584	1584	1584	6337
298	20240605	150400	602951749	1584	1585	1585	1584	4948
299	20240605	150300	595112566	1585	1584	1585	1584	444
300	20240605	150200	594409269	1584	1585	1585	1584	1592
301	20240605	150100	591885957	1586	1586	1586	1586	2
302	20240605	150000	591882785	1585	1585	1585	1585	126
303	20240605	145900	591683075	1585	1585	1585	1585	250
304	20240605	145800	591286825	1585	1585	1585	1584	1934
305	20240605	145700	588223115	1586	1586	1586	1586	31
306	20240605	145600	588173949	1586	1586	1586	1586	207
307	20240605	145500	587845647	1586	1586	1586	1586	0
308	20240605	145400	587845647	1586	1586	1586	1586	10
309	20240605	145300	587829787	1587	1587	1587	1587	0
310	20240605	145200	587829787	1587	1587	1587	1587	0
311	20240605	145100	587829787	1587	1585	1587	1585	2610
312	20240605	145000	583691747	1584	1585	1585	1584	253
313	20240605	144900	583290795	1585	1585	1585	1585	2100
314	20240605	144800	579962295	1585	1585	1585	1584	4361
315	20240605	144700	573050112	1585	1585	1585	1585	190
316	20240605	144600	572748962	1584	1585	1585	1584	154
317	20240605	144500	572505009	1584	1584	1584	1584	0
318	20240605	144400	572505009	1584	1585	1585	1584	1397
319	20240605	144300	570290795	1585	1586	1586	1585	103
320	20240605	144200	570127530	1585	1586	1586	1585	118
321	20240605	144100	569940435	1586	1587	1587	1586	610
322	20240605	144000	568972965	1587	1587	1588	1587	1347
323	20240605	143900	566835275	1587	1587	1587	1587	300
324	20240605	143800	566359175	1588	1587	1588	1587	1527
325	20240605	143700	563935824	1587	1587	1587	1587	21
326	20240605	143600	563902497	1587	1587	1587	1587	18
327	20240605	143500	563873931	1587	1586	1587	1586	200
328	20240605	143400	563556560	1587	1587	1587	1587	258
329	20240605	143300	563147114	1587	1587	1587	1587	1000
330	20240605	143200	561560114	1586	1586	1586	1586	0
331	20240605	143100	561560114	1586	1585	1586	1585	81
332	20240605	143000	561431701	1585	1585	1585	1585	31
333	20240605	142900	561382566	1585	1585	1585	1585	381
334	20240605	142800	560778681	1585	1585	1585	1585	667
335	20240605	142700	559721486	1587	1587	1587	1587	10
336	20240605	142600	559705616	1587	1587	1587	1587	0
337	20240605	142500	559705616	1587	1585	1587	1585	352
338	20240605	142400	559147592	1587	1587	1587	1587	0
339	20240605	142300	559147592	1587	1586	1587	1586	284
340	20240605	142200	558697167	1586	1585	1586	1585	130
341	20240605	142100	558491017	1586	1586	1586	1586	101
342	20240605	142000	558330831	1586	1584	1586	1584	3200
343	20240605	141900	553258969	1584	1583	1584	1583	433
344	20240605	141800	552573150	1584	1584	1584	1584	11
345	20240605	141700	552555726	1583	1584	1584	1583	10
346	20240605	141600	552539890	1584	1584	1584	1584	51
347	20240605	141500	552459106	1583	1584	1584	1583	54
348	20240605	141400	552373623	1583	1583	1583	1583	1100
349	20240605	141300	550632323	1584	1584	1584	1584	23
350	20240605	141200	550595891	1583	1584	1584	1583	54
351	20240605	141100	550510408	1583	1584	1584	1583	116
352	20240605	141000	550326720	1584	1584	1584	1583	1455
353	20240605	140900	548022062	1584	1585	1585	1584	1552
354	20240605	140800	545563693	1584	1584	1584	1584	250
355	20240605	140700	545167693	1584	1584	1584	1584	201
356	20240605	140600	544849309	1584	1584	1584	1584	182
357	20240605	140500	544561021	1584	1584	1584	1583	1311
358	20240605	140400	542484507	1584	1584	1585	1584	51
359	20240605	140300	542403707	1583	1585	1585	1583	2213
360	20240605	140200	538899646	1584	1585	1585	1584	3024
361	20240605	140100	534107606	1585	1585	1585	1585	2
362	20240605	140000	534104436	1584	1585	1585	1584	643
363	20240605	135900	533085423	1585	1585	1585	1585	55
364	20240605	135800	532998248	1584	1585	1585	1584	641
365	20240605	135700	531982394	1585	1585	1585	1585	40
366	20240605	135600	531918994	1585	1585	1585	1585	1050
367	20240605	135500	530254744	1586	1586	1586	1586	110
368	20240605	135400	530080284	1586	1586	1586	1585	385
369	20240605	135300	529469879	1585	1585	1586	1585	118
370	20240605	135200	529282834	1586	1585	1586	1585	310
371	20240605	135100	528791474	1586	1586	1586	1586	10
372	20240605	135000	528775614	1585	1585	1585	1585	0
373	20240605	134900	528775614	1585	1585	1585	1585	0
374	20240605	134800	528775614	1585	1585	1585	1584	445
375	20240605	134700	528070728	1584	1584	1584	1584	309
376	20240605	134600	527581272	1584	1584	1584	1584	282
377	20240605	134500	527134584	1583	1584	1584	1583	5955
378	20240605	134400	517702267	1585	1585	1585	1585	6
379	20240605	134300	517692757	1585	1585	1585	1585	786
380	20240605	134200	516446947	1585	1585	1585	1585	0
381	20240605	134100	516446947	1585	1585	1585	1584	868
382	20240605	134000	515071967	1585	1585	1585	1585	0
383	20240605	133900	515071967	1585	1585	1585	1585	200
384	20240605	133800	514754967	1585	1585	1585	1585	5
385	20240605	133700	514747042	1584	1584	1584	1584	1039
386	20240605	133600	513101266	1584	1585	1585	1584	4851
387	20240605	133500	505413732	1587	1587	1587	1587	10
388	20240605	133400	505397862	1587	1586	1587	1586	5000
389	20240605	133300	497463643	1585	1585	1585	1585	0
390	20240605	133200	497463643	1585	1585	1585	1585	1537
391	20240605	133100	495027498	1586	1586	1586	1586	269
392	20240605	133000	494600864	1586	1586	1586	1586	3053
393	20240605	132900	489758806	1587	1586	1587	1586	2
394	20240605	132800	489755633	1586	1586	1586	1586	265
395	20240605	132700	489335343	1587	1587	1587	1586	1003
396	20240605	132600	487744537	1586	1587	1587	1586	1500
397	20240605	132500	485365118	1587	1587	1587	1587	150
398	20240605	132400	485127068	1587	1588	1588	1587	153
399	20240605	132300	484884157	1587	1587	1587	1587	888
400	20240605	132200	483474901	1586	1587	1587	1586	13
401	20240605	132100	483454271	1586	1586	1586	1586	723
402	20240605	132000	482307593	1586	1586	1586	1586	28
403	20240605	131900	482263185	1586	1586	1586	1586	299
404	20240605	131800	481788971	1586	1586	1586	1586	1200
405	20240605	131700	479885771	1587	1588	1588	1587	10
406	20240605	131600	479869892	1587	1587	1587	1587	1979
407	20240605	131500	476729219	1587	1587	1587	1587	0
408	20240605	131400	476729219	1587	1587	1587	1587	0
409	20240605	131300	476729219	1587	1587	1587	1587	764
410	20240605	131200	475516751	1588	1588	1588	1588	612
411	20240605	131100	474544895	1588	1588	1588	1588	57
412	20240605	131000	474454379	1588	1590	1590	1588	890
413	20240605	130900	473040415	1590	1590	1590	1590	6
414	20240605	130800	473030875	1590	1590	1590	1590	135
415	20240605	130700	472816225	1590	1590	1590	1590	0
416	20240605	130600	472816225	1590	1590	1590	1590	29
417	20240605	130500	472770115	1590	1590	1590	1590	1108
418	20240605	130400	471008395	1590	1590	1590	1590	870
419	20240605	130300	469625095	1590	1590	1590	1590	100
420	20240605	130200	469466095	1590	1590	1590	1590	0
421	20240605	130100	469466095	1590	1589	1590	1589	412
422	20240605	130000	468811043	1590	1590	1590	1590	10
423	20240605	125900	468795143	1587	1588	1588	1587	450
424	20240605	125800	468080867	1587	1587	1587	1587	0
425	20240605	125700	468080867	1587	1588	1588	1587	3101
426	20240605	125600	463159579	1587	1588	1588	1587	19
427	20240605	125500	463129425	1587	1587	1587	1587	0
428	20240605	125400	463129425	1587	1587	1587	1587	0
429	20240605	125300	463129425	1587	1587	1587	1587	1000
430	20240605	125200	461542425	1594	1594	1594	1594	0
431	20240605	125100	461542425	1594	1594	1594	1594	0
432	20240605	125000	461542425	1594	1594	1594	1594	0
433	20240605	124900	461542425	1594	1588	1594	1584	10023
434	20240605	124800	445651350	1594	1594	1594	1594	1
435	20240605	124700	445649756	1587	1587	1587	1587	0
436	20240605	124600	445649756	1587	1587	1587	1587	8
437	20240605	124500	445637060	1587	1586	1587	1586	950
438	20240605	124400	444129510	1586	1586	1586	1586	5
439	20240605	124300	444121580	1586	1587	1587	1586	453
440	20240605	124200	443402919	1587	1588	1588	1587	79
441	20240605	124100	443277536	1587	1587	1587	1587	0
442	20240605	124000	443277536	1587	1587	1587	1587	300
443	20240605	123900	442801436	1594	1594	1594	1586	681
444	20240605	123800	441720722	1594	1594	1594	1594	1
445	20240605	123700	441719128	1585	1585	1585	1585	154
446	20240605	123600	441475038	1585	1585	1585	1585	0
447	20240605	123500	441475038	1585	1588	1588	1585	9330
448	20240605	123400	426681651	1588	1591	1591	1588	1429
449	20240605	123300	424410456	1594	1594	1594	1594	843
450	20240605	123200	423066714	1594	1594	1594	1594	4
451	20240605	123100	423060338	1591	1591	1591	1591	53
452	20240605	123000	422976015	1591	1591	1591	1591	712
453	20240605	122900	421843223	1591	1591	1591	1591	39
454	20240605	122800	421781174	1591	1591	1591	1591	678
455	20240605	122700	420702476	1591	1594	1594	1591	51
456	20240605	122600	420621305	1594	1594	1594	1594	241
457	20240605	122500	420237151	1595	1595	1595	1594	319
458	20240605	122400	419728656	1595	1594	1595	1594	122
459	20240605	122300	419534091	1595	1595	1595	1595	50
460	20240605	122200	419454341	1595	1592	1595	1592	647
461	20240605	122100	418424297	1592	1591	1594	1591	12
462	20240605	122000	418405189	1591	1590	1591	1590	4
463	20240605	121900	418398828	1591	1591	1591	1591	0
464	20240605	121800	418398828	1591	1592	1595	1591	72
465	20240605	121700	418284004	1595	1589	1595	1589	55
466	20240605	121600	418196603	1587	1587	1587	1587	0
467	20240605	121500	418196603	1587	1587	1587	1587	0
468	20240605	121400	418196603	1587	1587	1587	1587	0
469	20240605	121300	418196603	1587	1587	1587	1587	0
470	20240605	121200	418196603	1587	1588	1588	1587	39
471	20240605	121100	418134705	1587	1587	1587	1587	1433
472	20240605	121000	415860534	1587	1587	1587	1587	15
473	20240605	120900	415836729	1587	1587	1587	1587	0
474	20240605	120800	415836729	1587	1589	1589	1587	3353
475	20240605	120700	410513306	1594	1594	1594	1594	1
476	20240605	120600	410511712	1594	1594	1594	1594	31
477	20240605	120500	410462298	1595	1595	1595	1595	134
478	20240605	120400	410248568	1595	1599	1599	1595	9308
479	20240605	120300	395402268	1599	1600	1600	1595	5317
480	20240605	120200	386921630	1601	1595	1601	1595	538
481	20240605	120100	386061229	1596	1594	1596	1594	1810
482	20240605	120000	383175192	1594	1593	1594	1593	1690
483	20240605	115900	380482451	1593	1589	1593	1589	6811
484	20240605	115800	369654141	1589	1589	1589	1589	1401
485	20240605	115700	367427952	1589	1589	1589	1589	54
486	20240605	115600	367342146	1588	1588	1589	1588	1518
487	20240605	115500	364931173	1588	1588	1588	1588	23
488	20240605	115400	364894649	1589	1588	1589	1588	1099
489	20240605	115300	363149436	1588	1588	1588	1588	1
490	20240605	115200	363147848	1586	1586	1586	1586	1256
491	20240605	115100	361155832	1586	1585	1586	1585	878
492	20240605	115000	359763894	1585	1585	1585	1585	3888
493	20240605	114900	353601414	1585	1585	1585	1585	112
494	20240605	114800	353423894	1585	1586	1586	1585	917
495	20240605	114700	351970445	1585	1584	1585	1584	1207
496	20240605	114600	350058513	1584	1584	1584	1584	210
497	20240605	114500	349725873	1584	1583	1584	1583	5073
498	20240605	114400	341690304	1584	1584	1584	1583	155
499	20240605	114300	341444884	1584	1584	1584	1584	16
500	20240605	114200	341419540	1584	1583	1584	1583	1265
501	20240605	114100	339417044	1583	1584	1584	1583	1200
502	20240605	114000	337516944	1584	1585	1585	1584	4071
503	20240605	113900	331068477	1584	1584	1584	1584	53
504	20240605	113800	330984525	1585	1584	1585	1584	12
505	20240605	113700	330965507	1585	1585	1585	1585	1833
506	20240605	113600	328060202	1585	1584	1585	1584	131
507	20240605	113500	327852667	1585	1584	1585	1584	1478
508	20240605	113400	325511037	1584	1584	1584	1584	53
509	20240605	113300	325427085	1585	1585	1585	1585	142
510	20240605	113200	325202015	1585	1585	1585	1585	0
511	20240605	113100	325202015	1585	1585	1585	1585	158
512	20240605	113000	324951585	1585	1584	1585	1584	263
513	20240605	112900	324534943	1584	1584	1584	1584	10000
514	20240605	112800	308694943	1584	1583	1584	1583	1508
515	20240605	112700	306307771	1584	1584	1584	1583	3058
516	20240605	112600	301464261	1585	1584	1585	1584	3347
517	20240605	112500	296162612	1585	1585	1585	1585	1
518	20240605	112400	296161027	1585	1584	1585	1584	600
519	20240605	112300	295210527	1585	1589	1589	1585	661
520	20240605	112200	294162470	1589	1589	1589	1589	10
521	20240605	112100	294146580	1589	1584	1589	1584	2566
522	20240605	112000	290082031	1584	1584	1584	1584	0
523	20240605	111900	290082031	1584	1584	1584	1584	3
524	20240605	111800	290077279	1583	1583	1584	1583	59
525	20240605	111700	289983877	1583	1584	1584	1583	70
526	20240605	111600	289873047	1584	1584	1584	1584	21
527	20240605	111500	289839783	1584	1583	1584	1583	574
528	20240605	111400	288930625	1584	1584	1584	1584	301
529	20240605	111300	288453841	1583	1583	1583	1583	0
530	20240605	111200	288453841	1583	1583	1583	1583	436
531	20240605	111100	287763653	1583	1583	1583	1583	1409
532	20240605	111000	285533206	1583	1582	1583	1582	129
533	20240605	110900	285329108	1582	1582	1582	1582	422
534	20240605	110800	284661504	1582	1582	1582	1582	2000
535	20240605	110700	281497504	1582	1582	1582	1582	3468
536	20240605	110600	276011128	1582	1582	1582	1582	1487
537	20240605	110500	273658694	1582	1582	1582	1582	0
538	20240605	110400	273658694	1582	1582	1582	1581	702
539	20240605	110300	272548244	1582	1582	1582	1582	735
540	20240605	110200	271385474	1582	1582	1582	1581	3285
541	20240605	110100	266191380	1582	1583	1583	1582	2174
542	20240605	110000	262752027	1583	1584	1584	1583	356
543	20240605	105900	262188249	1584	1585	1585	1584	42
544	20240605	105800	262121681	1585	1585	1585	1585	2
545	20240605	105700	262118511	1584	1584	1584	1584	100
546	20240605	105600	261960111	1584	1584	1584	1582	5755
547	20240605	105500	252854108	1585	1586	1586	1585	99
548	20240605	105400	252697173	1588	1589	1589	1588	120
549	20240605	105300	252506513	1589	1589	1589	1589	1
550	20240605	105200	252504924	1583	1583	1583	1583	107
551	20240605	105100	252335543	1582	1582	1582	1582	0
552	20240605	105000	252335543	1582	1583	1583	1582	100
553	20240605	104900	252177327	1584	1584	1584	1584	51
554	20240605	104800	252096543	1581	1589	1589	1581	10013
555	20240605	104700	236242694	1589	1589	1589	1589	7
556	20240605	104600	236231571	1585	1585	1585	1585	346
557	20240605	104500	235683161	1585	1587	1587	1585	801
558	20240605	104400	234413574	1585	1586	1586	1585	3719
559	20240605	104300	228518431	1585	1585	1585	1585	0
560	20240605	104200	228518431	1585	1586	1586	1585	1592
561	20240605	104100	225995108	1586	1586	1586	1586	850
562	20240605	104000	224647008	1586	1586	1587	1586	1305
563	20240605	103900	222577268	1586	1585	1586	1585	853
564	20240605	103800	221225253	1585	1585	1585	1585	2124
565	20240605	103700	217858713	1585	1586	1586	1585	301
566	20240605	103600	217381627	1586	1586	1586	1586	84
567	20240605	103500	217248403	1585	1585	1585	1585	11564
568	20240605	103400	198919463	1585	1586	1586	1585	235
569	20240605	103300	198546806	1586	1589	1589	1586	2356
570	20240605	103200	194810184	1586	1586	1586	1586	10
571	20240605	103100	194794324	1586	1586	1586	1585	15421
572	20240605	103000	170338964	1586	1589	1589	1586	3536
573	20240605	102900	164728620	1589	1589	1589	1589	128
574	20240605	102800	164525228	1588	1588	1588	1588	243
575	20240605	102700	164139344	1588	1588	1588	1588	313
576	20240605	102600	163642300	1588	1589	1589	1588	239
577	20240605	102500	163262653	1588	1589	1589	1588	381
578	20240605	102400	162657247	1589	1588	1589	1588	1773
579	20240605	102300	159841673	1589	1589	1589	1589	50
580	20240605	102200	159762223	1588	1589	1589	1588	3310
581	20240605	102100	154502708	1589	1590	1590	1589	21
582	20240605	102000	154469338	1590	1590	1590	1590	1
583	20240605	101900	154467748	1589	1589	1589	1589	119
584	20240605	101800	154278657	1589	1589	1589	1589	0
585	20240605	101700	154278657	1589	1589	1589	1589	503
586	20240605	101600	153479390	1590	1590	1590	1589	89
587	20240605	101500	153337937	1590	1590	1590	1590	175
588	20240605	101400	153059687	1589	1589	1589	1589	261
589	20240605	101300	152644958	1589	1590	1590	1589	22
590	20240605	101200	152609986	1589	1590	1590	1589	259
591	20240605	101100	152198205	1590	1587	1590	1586	3900
592	20240605	101000	146005523	1586	1589	1589	1585	4184
593	20240605	100900	139367785	1589	1589	1589	1588	3750
594	20240605	100800	133409935	1589	1590	1590	1589	103
595	20240605	100700	133246218	1590	1590	1590	1589	4361
596	20240605	100600	126312985	1590	1591	1591	1590	153
597	20240605	100500	126069615	1591	1591	1593	1591	222
598	20240605	100400	125716406	1591	1591	1591	1591	332
599	20240605	100300	125188194	1591	1591	1591	1591	48
600	20240605	100200	125111826	1591	1591	1591	1591	213
601	20240605	100100	124772943	1591	1593	1593	1591	64
602	20240605	100000	124671117	1593	1593	1593	1593	510
603	20240605	095900	123858687	1593	1591	1593	1591	73
604	20240605	095800	123742486	1591	1592	1592	1590	6714
605	20240605	095700	113064979	1592	1593	1593	1591	1093
606	20240605	095600	111325937	1592	1593	1593	1591	2357
607	20240605	095500	107575787	1593	1592	1593	1592	5369
608	20240605	095400	99028332	1592	1593	1593	1592	54
609	20240605	095300	98942354	1593	1593	1593	1593	37
610	20240605	095200	98883413	1593	1594	1594	1593	5007
611	20240605	095100	90907257	1594	1594	1594	1594	52
612	20240605	095000	90824369	1594	1594	1594	1593	186
613	20240605	094900	90527938	1594	1595	1595	1594	378
614	20240605	094800	89925324	1595	1594	1595	1594	1215
615	20240605	094700	87988159	1594	1594	1594	1594	15
616	20240605	094600	87964249	1593	1593	1593	1593	53
617	20240605	094500	87879820	1593	1595	1595	1593	55
618	20240605	094400	87792201	1595	1595	1595	1595	154
619	20240605	094300	87546571	1594	1594	1594	1594	7762
620	20240605	094200	75173943	1594	1595	1595	1594	1153
621	20240605	094100	73335961	1595	1595	1595	1595	22
622	20240605	094000	73300871	1595	1595	1595	1594	884
623	20240605	093900	71891118	1594	1594	1594	1594	184
624	20240605	093800	71597822	1595	1595	1595	1595	11
625	20240605	093700	71580277	1594	1594	1594	1594	126
626	20240605	093600	71379433	1595	1594	1595	1594	1372
627	20240605	093500	69191460	1594	1594	1594	1594	449
628	20240605	093400	68475754	1595	1594	1595	1594	180
629	20240605	093300	68188774	1594	1594	1594	1594	2944
630	20240605	093200	63496038	1594	1594	1595	1594	1363
631	20240605	093100	61323406	1595	1595	1595	1594	2011
632	20240605	093000	58117862	1595	1595	1595	1594	510
633	20240605	092900	57304912	1595	1594	1595	1594	708
634	20240605	092800	56176352	1595	1595	1595	1595	504
635	20240605	092700	55372472	1594	1594	1594	1594	0
636	20240605	092600	55372472	1594	1594	1594	1594	600
637	20240605	092500	54416072	1594	1596	1596	1594	396
638	20240605	092400	53784560	1596	1595	1596	1595	4594
639	20240605	092300	46454130	1595	1599	1599	1595	1429
640	20240605	092200	44174817	1599	1599	1599	1599	29
641	20240605	092100	44128446	1599	1599	1599	1599	15
642	20240605	092000	44104461	1599	1599	1599	1599	1040
643	20240605	091900	42441501	1599	1593	1599	1593	4523
644	20240605	091800	35231816	1593	1593	1593	1593	0
645	20240605	091700	35231816	1593	1593	1593	1593	1
646	20240605	091600	35230223	1593	1599	1599	1593	2475
647	20240605	091500	31285143	1595	1595	1595	1595	535
648	20240605	091400	30431818	1595	1595	1595	1595	2
649	20240605	091300	30428628	1595	1595	1595	1595	400
650	20240605	091200	29790628	1594	1601	1601	1594	114
651	20240605	091100	29608142	1601	1601	1601	1601	143
652	20240605	091000	29379199	1594	1593	1594	1593	356
653	20240605	090900	28812082	1593	1594	1594	1593	825
654	20240605	090800	27497713	1595	1602	1602	1595	2912
655	20240605	090700	22850519	1602	1602	1602	1602	409
656	20240605	090600	22195301	1603	1602	1603	1602	952
657	20240605	090500	20669797	1602	1603	1604	1602	69
658	20240605	090400	20559157	1604	1600	1604	1600	1405
659	20240605	090300	18308617	1604	1604	1604	1604	2452
660	20240605	090200	14375609	1604	1604	1604	1604	4
661	20240605	090100	14369193	1604	1605	1605	1603	1930
662	20240605	090000	11273223	1604	1595	1604	1595	7065