KissMeData/094170/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200500	2331249270	19080	19080	19080	19080	933
3	20240605	200400	2331249270	19080	19080	19080	19080	0
4	20240605	200300	2331249270	19080	19080	19080	19080	0
5	20240605	200200	2331249270	19080	19080	19080	19080	0
6	20240605	200100	2331249270	19080	19080	19080	19080	0
7	20240605	200000	2331249270	19080	19080	19080	19080	0
8	20240605	195900	2331249270	19080	19080	19080	19080	0
9	20240605	195800	2331249270	19080	19080	19080	19080	0
10	20240605	195700	2331249270	19080	19080	19080	19080	0
11	20240605	195600	2331249270	19080	19080	19080	19080	0
12	20240605	195500	2331249270	19080	19080	19080	19080	0
13	20240605	195400	2331249270	19080	19080	19080	19080	0
14	20240605	195300	2331249270	19080	19080	19080	19080	0
15	20240605	195200	2331249270	19080	19080	19080	19080	0
16	20240605	195100	2331249270	19080	19080	19080	19080	0
17	20240605	195000	2331249270	19080	19080	19080	19080	0
18	20240605	194900	2331249270	19080	19080	19080	19080	0
19	20240605	194800	2331249270	19080	19080	19080	19080	0
20	20240605	194700	2331249270	19080	19080	19080	19080	0
21	20240605	194600	2331249270	19080	19080	19080	19080	0
22	20240605	194500	2331249270	19080	19080	19080	19080	0
23	20240605	194400	2331249270	19080	19080	19080	19080	0
24	20240605	194300	2331249270	19080	19080	19080	19080	0
25	20240605	194200	2331249270	19080	19080	19080	19080	0
26	20240605	194100	2331249270	19080	19080	19080	19080	0
27	20240605	194000	2331249270	19080	19080	19080	19080	0
28	20240605	193900	2331249270	19080	19080	19080	19080	0
29	20240605	193800	2331249270	19080	19080	19080	19080	0
30	20240605	193700	2331249270	19080	19080	19080	19080	0
31	20240605	193600	2331249270	19080	19080	19080	19080	0
32	20240605	193500	2331249270	19080	19080	19080	19080	933
33	20240605	193400	2331249270	19080	19080	19080	19080	0
34	20240605	193300	2331249270	19080	19080	19080	19080	0
35	20240605	193200	2331249270	19080	19080	19080	19080	0
36	20240605	193100	2331249270	19080	19080	19080	19080	0
37	20240605	193000	2331249270	19080	19080	19080	19080	0
38	20240605	192900	2331249270	19080	19080	19080	19080	0
39	20240605	192800	2331249270	19080	19080	19080	19080	0
40	20240605	192700	2331249270	19080	19080	19080	19080	0
41	20240605	192600	2331249270	19080	19080	19080	19080	0
42	20240605	192500	2331249270	19080	19080	19080	19080	0
43	20240605	192400	2331249270	19080	19080	19080	19080	0
44	20240605	192300	2331249270	19080	19080	19080	19080	0
45	20240605	192200	2331249270	19080	19080	19080	19080	0
46	20240605	192100	2331249270	19080	19080	19080	19080	0
47	20240605	192000	2331249270	19080	19080	19080	19080	0
48	20240605	191900	2331249270	19080	19080	19080	19080	0
49	20240605	191800	2331249270	19080	19080	19080	19080	0
50	20240605	191700	2331249270	19080	19080	19080	19080	0
51	20240605	191600	2331249270	19080	19080	19080	19080	0
52	20240605	191500	2331249270	19080	19080	19080	19080	0
53	20240605	191400	2331249270	19080	19080	19080	19080	0
54	20240605	191300	2331249270	19080	19080	19080	19080	0
55	20240605	191200	2331249270	19080	19080	19080	19080	0
56	20240605	191100	2331249270	19080	19080	19080	19080	0
57	20240605	191000	2331249270	19080	19080	19080	19080	0
58	20240605	190900	2331249270	19080	19080	19080	19080	0
59	20240605	190800	2331249270	19080	19080	19080	19080	0
60	20240605	190700	2331249270	19080	19080	19080	19080	0
61	20240605	190600	2331249270	19080	19080	19080	19080	0
62	20240605	190500	2331249270	19080	19080	19080	19080	933
63	20240605	190400	2331249270	19080	19080	19080	19080	0
64	20240605	190300	2331249270	19080	19080	19080	19080	0
65	20240605	190200	2331249270	19080	19080	19080	19080	0
66	20240605	190100	2331249270	19080	19080	19080	19080	0
67	20240605	190000	2331249270	19080	19080	19080	19080	0
68	20240605	185900	2331249270	19080	19080	19080	19080	0
69	20240605	185800	2331249270	19080	19080	19080	19080	0
70	20240605	185700	2331249270	19080	19080	19080	19080	0
71	20240605	185600	2331249270	19080	19080	19080	19080	0
72	20240605	185500	2331249270	19080	19080	19080	19080	0
73	20240605	185400	2331249270	19080	19080	19080	19080	0
74	20240605	185300	2331249270	19080	19080	19080	19080	0
75	20240605	185200	2331249270	19080	19080	19080	19080	0
76	20240605	185100	2331249270	19080	19080	19080	19080	0
77	20240605	185000	2331249270	19080	19080	19080	19080	0
78	20240605	184900	2331249270	19080	19080	19080	19080	0
79	20240605	184800	2331249270	19080	19080	19080	19080	0
80	20240605	184700	2331249270	19080	19080	19080	19080	0
81	20240605	184600	2331249270	19080	19080	19080	19080	0
82	20240605	184500	2331249270	19080	19080	19080	19080	0
83	20240605	184400	2331249270	19080	19080	19080	19080	0
84	20240605	184300	2331249270	19080	19080	19080	19080	0
85	20240605	184200	2331249270	19080	19080	19080	19080	0
86	20240605	184100	2331249270	19080	19080	19080	19080	0
87	20240605	184000	2331249270	19080	19080	19080	19080	0
88	20240605	183900	2331249270	19080	19080	19080	19080	0
89	20240605	183800	2331249270	19080	19080	19080	19080	0
90	20240605	183700	2331249270	19080	19080	19080	19080	0
91	20240605	183600	2331249270	19080	19080	19080	19080	0
92	20240605	183500	2331249270	19080	19080	19080	19080	933
93	20240605	183400	2331249270	19080	19080	19080	19080	0
94	20240605	183300	2331249270	19080	19080	19080	19080	0
95	20240605	183200	2331249270	19080	19080	19080	19080	0
96	20240605	183100	2331249270	19080	19080	19080	19080	0
97	20240605	183000	2331249270	19080	19080	19080	19080	0
98	20240605	182900	2331249270	19080	19080	19080	19080	0
99	20240605	182800	2331249270	19080	19080	19080	19080	0
100	20240605	182700	2331249270	19080	19080	19080	19080	0
101	20240605	182600	2331249270	19080	19080	19080	19080	0
102	20240605	182500	2331249270	19080	19080	19080	19080	0
103	20240605	182400	2331249270	19080	19080	19080	19080	0
104	20240605	182300	2331249270	19080	19080	19080	19080	0
105	20240605	182200	2331249270	19080	19080	19080	19080	0
106	20240605	182100	2331249270	19080	19080	19080	19080	0
107	20240605	182000	2331249270	19080	19080	19080	19080	0
108	20240605	181900	2331249270	19080	19080	19080	19080	0
109	20240605	181800	2331249270	19080	19080	19080	19080	0
110	20240605	181700	2331249270	19080	19080	19080	19080	0
111	20240605	181600	2331249270	19080	19080	19080	19080	0
112	20240605	181500	2331249270	19080	19080	19080	19080	0
113	20240605	181400	2331249270	19080	19080	19080	19080	0
114	20240605	181300	2331249270	19080	19080	19080	19080	0
115	20240605	181200	2331249270	19080	19080	19080	19080	0
116	20240605	181100	2331249270	19080	19080	19080	19080	0
117	20240605	181000	2331249270	19080	19080	19080	19080	0
118	20240605	180900	2331249270	19080	19080	19080	19080	0
119	20240605	180800	2331249270	19080	19080	19080	19080	0
120	20240605	180700	2331249270	19080	19080	19080	19080	0
121	20240605	180600	2331249270	19080	19080	19080	19080	0
122	20240605	180500	2331249270	19080	19080	19080	19080	933
123	20240605	180400	2331249270	19080	19080	19080	19080	0
124	20240605	180300	2331249270	19080	19080	19080	19080	0
125	20240605	180200	2331249270	19080	19080	19080	19080	0
126	20240605	180100	2331249270	19080	19080	19080	19080	0
127	20240605	180000	2331249270	19080	19080	19080	19080	0
128	20240605	175900	2331249270	19080	19080	19080	19080	0
129	20240605	175800	2331249270	19080	19080	19080	19080	0
130	20240605	175700	2331249270	19080	19080	19080	19080	0
131	20240605	175600	2331249270	19080	19080	19080	19080	0
132	20240605	175500	2331249270	19080	19080	19080	19080	0
133	20240605	175400	2331249270	19080	19080	19080	19080	0
134	20240605	175300	2331249270	19080	19080	19080	19080	0
135	20240605	175200	2331249270	19080	19080	19080	19080	0
136	20240605	175100	2331249270	19080	19080	19080	19080	0
137	20240605	175000	2331249270	19080	19080	19080	19080	0
138	20240605	174900	2331249270	19080	19080	19080	19080	0
139	20240605	174800	2331249270	19080	19080	19080	19080	0
140	20240605	174700	2331249270	19080	19080	19080	19080	0
141	20240605	174600	2331249270	19080	19080	19080	19080	0
142	20240605	174500	2331249270	19080	19080	19080	19080	0
143	20240605	174400	2331249270	19080	19080	19080	19080	0
144	20240605	174300	2331249270	19080	19080	19080	19080	0
145	20240605	174200	2331249270	19080	19080	19080	19080	0
146	20240605	174100	2331249270	19080	19080	19080	19080	0
147	20240605	174000	2331249270	19080	19080	19080	19080	0
148	20240605	173900	2331249270	19080	19080	19080	19080	0
149	20240605	173800	2331249270	19080	19080	19080	19080	0
150	20240605	173700	2331249270	19080	19080	19080	19080	0
151	20240605	173600	2331249270	19080	19080	19080	19080	0
152	20240605	173500	2331249270	19080	19080	19080	19080	933
153	20240605	173400	2331249270	19080	19080	19080	19080	0
154	20240605	173300	2331249270	19080	19080	19080	19080	0
155	20240605	173200	2331249270	19080	19080	19080	19080	0
156	20240605	173100	2331249270	19080	19080	19080	19080	0
157	20240605	173000	2331249270	19080	19080	19080	19080	0
158	20240605	172900	2331249270	19080	19080	19080	19080	0
159	20240605	172800	2331249270	19080	19080	19080	19080	0
160	20240605	172700	2331249270	19080	19080	19080	19080	0
161	20240605	172600	2331249270	19080	19080	19080	19080	0
162	20240605	172500	2331249270	19080	19080	19080	19080	0
163	20240605	172400	2331249270	19080	19080	19080	19080	0
164	20240605	172300	2331249270	19080	19080	19080	19080	0
165	20240605	172200	2331249270	19080	19080	19080	19080	0
166	20240605	172100	2331249270	19080	19080	19080	19080	0
167	20240605	172000	2331249270	19080	19080	19080	19080	0
168	20240605	171900	2331249270	19080	19080	19080	19080	0
169	20240605	171800	2331249270	19080	19080	19080	19080	0
170	20240605	171700	2331249270	19080	19080	19080	19080	0
171	20240605	171600	2331249270	19080	19080	19080	19080	0
172	20240605	171500	2331249270	19080	19080	19080	19080	0
173	20240605	171400	2331249270	19080	19080	19080	19080	0
174	20240605	171300	2331249270	19080	19080	19080	19080	0
175	20240605	171200	2331249270	19080	19080	19080	19080	0
176	20240605	171100	2331249270	19080	19080	19080	19080	0
177	20240605	171000	2331249270	19080	19080	19080	19080	0
178	20240605	170900	2331249270	19080	19080	19080	19080	0
179	20240605	170800	2331249270	19080	19080	19080	19080	0
180	20240605	170700	2331249270	19080	19080	19080	19080	0
181	20240605	170600	2331249270	19080	19080	19080	19080	0
182	20240605	170500	2331249270	19080	19080	19080	19080	933
183	20240605	170400	2331249270	19080	19080	19080	19080	0
184	20240605	170300	2331249270	19080	19080	19080	19080	0
185	20240605	170200	2331249270	19080	19080	19080	19080	0
186	20240605	170100	2331249270	19080	19080	19080	19080	0
187	20240605	170000	2331249270	19080	19080	19080	19080	0
188	20240605	165900	2331249270	19080	19080	19080	19080	0
189	20240605	165800	2331249270	19080	19080	19080	19080	0
190	20240605	165700	2331249270	19080	19080	19080	19080	0
191	20240605	165600	2331249270	19080	19080	19080	19080	0
192	20240605	165500	2331249270	19080	19080	19080	19080	0
193	20240605	165400	2331249270	19080	19080	19080	19080	0
194	20240605	165300	2331249270	19080	19080	19080	19080	0
195	20240605	165200	2331249270	19080	19080	19080	19080	0
196	20240605	165100	2331249270	19080	19080	19080	19080	0
197	20240605	165000	2331249270	19080	19080	19080	19080	0
198	20240605	164900	2331249270	19080	19080	19080	19080	0
199	20240605	164800	2331249270	19080	19080	19080	19080	0
200	20240605	164700	2331249270	19080	19080	19080	19080	0
201	20240605	164600	2331249270	19080	19080	19080	19080	0
202	20240605	164500	2331249270	19080	19080	19080	19080	0
203	20240605	164400	2331249270	19080	19080	19080	19080	0
204	20240605	164300	2331249270	19080	19080	19080	19080	0
205	20240605	164200	2331249270	19080	19080	19080	19080	0
206	20240605	164100	2331249270	19080	19080	19080	19080	0
207	20240605	164000	2331249270	19080	19080	19080	19080	0
208	20240605	163900	2331249270	19080	19080	19080	19080	0
209	20240605	163800	2331249270	19080	19080	19080	19080	0
210	20240605	163700	2331249270	19080	19080	19080	19080	0
211	20240605	163600	2331249270	19080	19080	19080	19080	0
212	20240605	163500	2331249270	19080	19080	19080	19080	933
213	20240605	163400	2331249270	19080	19080	19080	19080	0
214	20240605	163300	2331249270	19080	19080	19080	19080	0
215	20240605	163200	2331249270	19080	19080	19080	19080	0
216	20240605	163100	2331249270	19080	19080	19080	19080	0
217	20240605	163000	2331249270	19080	19080	19080	19080	0
218	20240605	162900	2331249270	19080	19080	19080	19080	0
219	20240605	162800	2331249270	19080	19080	19080	19080	0
220	20240605	162700	2331249270	19080	19080	19080	19080	0
221	20240605	162600	2331249270	19080	19080	19080	19080	0
222	20240605	162500	2331249270	19080	19080	19080	19080	0
223	20240605	162400	2331249270	19080	19080	19080	19080	0
224	20240605	162300	2331249270	19080	19080	19080	19080	0
225	20240605	162200	2331249270	19080	19080	19080	19080	0
226	20240605	162100	2331249270	19080	19080	19080	19080	0
227	20240605	162000	2331249270	19080	19080	19080	19080	0
228	20240605	161900	2331249270	19080	19080	19080	19080	0
229	20240605	161800	2331249270	19080	19080	19080	19080	0
230	20240605	161700	2331249270	19080	19080	19080	19080	0
231	20240605	161600	2331249270	19080	19080	19080	19080	0
232	20240605	161500	2331249270	19080	19080	19080	19080	0
233	20240605	161400	2331249270	19080	19080	19080	19080	0
234	20240605	161300	2331249270	19080	19080	19080	19080	0
235	20240605	161200	2331249270	19080	19080	19080	19080	0
236	20240605	161100	2331249270	19080	19080	19080	19080	0
237	20240605	161000	2331249270	19080	19080	19080	19080	0
238	20240605	160900	2331249270	19080	19080	19080	19080	0
239	20240605	160800	2331249270	19080	19080	19080	19080	0
240	20240605	160700	2331249270	19080	19080	19080	19080	0
241	20240605	160600	2331249270	19080	19080	19080	19080	0
242	20240605	160500	2331249270	19080	19080	19080	19080	933
243	20240605	160400	2331249270	19080	19080	19080	19080	0
244	20240605	160300	2331249270	19080	19080	19080	19080	0
245	20240605	160200	2331249270	19080	19080	19080	19080	0
246	20240605	160100	2331249270	19080	19080	19080	19080	0
247	20240605	160000	2331249270	19080	19080	19080	19080	0
248	20240605	155900	2331249270	19080	19080	19080	19080	0
249	20240605	155800	2331249270	19080	19080	19080	19080	0
250	20240605	155700	2331249270	19080	19080	19080	19080	0
251	20240605	155600	2331249270	19080	19080	19080	19080	0
252	20240605	155500	2331249270	19080	19080	19080	19080	0
253	20240605	155400	2331249270	19080	19080	19080	19080	0
254	20240605	155300	2331249270	19080	19080	19080	19080	0
255	20240605	155200	2331249270	19080	19080	19080	19080	0
256	20240605	155100	2331249270	19080	19080	19080	19080	0
257	20240605	155000	2331249270	19080	19080	19080	19080	0
258	20240605	154900	2331249270	19080	19080	19080	19080	0
259	20240605	154800	2331249270	19080	19080	19080	19080	0
260	20240605	154700	2331249270	19080	19080	19080	19080	0
261	20240605	154600	2331249270	19080	19080	19080	19080	0
262	20240605	154500	2331249270	19080	19080	19080	19080	0
263	20240605	154400	2331249270	19080	19080	19080	19080	0
264	20240605	154300	2331249270	19080	19080	19080	19080	0
265	20240605	154200	2331249270	19080	19080	19080	19080	0
266	20240605	154100	2331249270	19080	19080	19080	19080	0
267	20240605	154000	2331249270	19080	19080	19080	19080	0
268	20240605	153900	2331249270	19080	19080	19080	19080	0
269	20240605	153800	2331249270	19080	19080	19080	19080	0
270	20240605	153700	2331249270	19080	19080	19080	19080	0
271	20240605	153600	2331249270	19080	19080	19080	19080	0
272	20240605	153500	2331249270	19080	19080	19080	19080	933
273	20240605	153400	2331249270	19080	19080	19080	19080	0
274	20240605	153300	2331249270	19080	19080	19080	19080	0
275	20240605	153200	2331249270	19080	19080	19080	19080	0
276	20240605	153100	2331249270	19080	19080	19080	19080	0
277	20240605	153000	2331249270	19080	19080	19080	19080	933
278	20240605	152900	2313447630	19080	19080	19080	19080	0
279	20240605	152800	2313447630	19080	19080	19080	19080	0
280	20240605	152700	2313447630	19080	19080	19080	19080	0
281	20240605	152600	2313447630	19080	19080	19080	19080	0
282	20240605	152500	2313447630	19080	19080	19080	19080	0
283	20240605	152400	2313447630	19080	19080	19080	19080	0
284	20240605	152300	2313447630	19080	19080	19080	19080	0
285	20240605	152200	2313447630	19080	19080	19080	19080	0
286	20240605	152100	2313447630	19080	19080	19080	19080	0
287	20240605	152000	2313447630	19080	19080	19080	19080	0
288	20240605	151900	2313447630	19080	19080	19080	19080	73
289	20240605	151800	2312054790	19080	19090	19100	19080	492
290	20240605	151700	2302664940	19100	19100	19100	19100	80
291	20240605	151600	2301136940	19090	19080	19090	19080	244
292	20240605	151500	2296479090	19080	19080	19080	19080	50
293	20240605	151400	2295525090	19090	19090	19090	19080	172
294	20240605	151300	2292241930	19090	19090	19090	19090	103
295	20240605	151200	2290275660	19090	19090	19090	19090	1
296	20240605	151100	2290256570	19080	19090	19090	19080	35
297	20240605	151000	2289588660	19080	19080	19080	19080	16
298	20240605	150900	2289283380	19080	19080	19080	19080	248
299	20240605	150800	2284551540	19080	19080	19080	19080	28
300	20240605	150700	2284017300	19080	19080	19080	19080	85
301	20240605	150600	2282395500	19080	19090	19090	19080	5778
302	20240605	150500	2172149500	19090	19100	19100	19090	416
303	20240605	150400	2164207990	19100	19100	19100	19100	16
304	20240605	150300	2163902390	19100	19120	19120	19100	101
305	20240605	150200	2161973270	19100	19120	19120	19100	210
306	20240605	150100	2157960070	19120	19120	19120	19120	100
307	20240605	150000	2156048070	19120	19100	19120	19100	635
308	20240605	145900	2143914210	19100	19100	19100	19100	225
309	20240605	145800	2139616710	19100	19100	19100	19100	33
310	20240605	145700	2138986410	19100	19100	19100	19100	69
311	20240605	145600	2137668510	19100	19100	19100	19100	9
312	20240605	145500	2137496610	19110	19100	19110	19100	175
313	20240605	145400	2134154100	19100	19100	19100	19100	112
314	20240605	145300	2132014900	19090	19090	19090	19090	241
315	20240605	145200	2127414210	19100	19100	19100	19100	18
316	20240605	145100	2127070410	19090	19090	19090	19090	2
317	20240605	145000	2127032230	19100	19100	19100	19100	427
318	20240605	144900	2118876530	19100	19100	19100	19100	343
319	20240605	144800	2112325230	19080	19080	19090	19080	4272
320	20240605	144700	2030815450	19080	19080	19080	19080	0
321	20240605	144600	2030815450	19080	19090	19100	19080	2192
322	20240605	144500	1988978990	19090	19100	19100	19090	139
323	20240605	144400	1986324190	19100	19100	19100	19100	1
324	20240605	144300	1986305090	19100	19090	19100	19090	302
325	20240605	144200	1980538920	19100	19100	19100	19100	700
326	20240605	144100	1967168920	19100	19100	19100	19100	152
327	20240605	144000	1964265720	19100	19100	19100	19100	10
328	20240605	143900	1964074720	19100	19100	19100	19100	0
329	20240605	143800	1964074720	19100	19100	19100	19100	103
330	20240605	143700	1962107420	19100	19110	19110	19100	86
331	20240605	143600	1960464220	19110	19110	19110	19110	5
332	20240605	143500	1960368670	19090	19100	19100	19090	404
333	20240605	143400	1952656280	19100	19100	19100	19100	216
334	20240605	143300	1948530680	19100	19100	19100	19100	0
335	20240605	143200	1948530680	19100	19100	19100	19100	91
336	20240605	143100	1946792580	19100	19100	19100	19100	0
337	20240605	143000	1946792580	19100	19100	19100	19100	65
338	20240605	142900	1945551080	19100	19100	19100	19100	0
339	20240605	142800	1945551080	19100	19100	19100	19100	9
340	20240605	142700	1945379180	19100	19100	19100	19100	222
341	20240605	142600	1941138980	19110	19110	19110	19110	1
342	20240605	142500	1941119870	19100	19110	19110	19100	35
343	20240605	142400	1940451220	19100	19100	19100	19100	500
344	20240605	142300	1930901220	19100	19090	19100	19090	105
345	20240605	142200	1928896720	19100	19100	19100	19090	145
346	20240605	142100	1926128220	19110	19110	19110	19110	10
347	20240605	142000	1925937120	19100	19100	19100	19100	46
348	20240605	141900	1925058520	19100	19100	19100	19100	23
349	20240605	141800	1924619220	19100	19100	19100	19100	30
350	20240605	141700	1924046220	19100	19100	19100	19100	10
351	20240605	141600	1923855220	19110	19110	19110	19110	10
352	20240605	141500	1923664120	19110	19110	19110	19110	25
353	20240605	141400	1923186370	19110	19110	19110	19100	198
354	20240605	141300	1919403590	19110	19110	19110	19110	10
355	20240605	141200	1919212490	19100	19110	19110	19100	55
356	20240605	141100	1918161740	19110	19110	19110	19110	268
357	20240605	141000	1913040260	19110	19100	19110	19100	328
358	20240605	140900	1906775440	19100	19100	19100	19100	2
359	20240605	140800	1906737240	19090	19090	19090	19090	1
360	20240605	140700	1906718150	19100	19100	19100	19100	1
361	20240605	140600	1906699050	19090	19090	19090	19090	64
362	20240605	140500	1905477290	19080	19080	19080	19080	1
363	20240605	140400	1905458210	19090	19090	19090	19080	105
364	20240605	140300	1903454760	19080	19080	19080	19080	0
365	20240605	140200	1903454760	19080	19090	19090	19080	2
366	20240605	140100	1903416590	19090	19090	19090	19090	146
367	20240605	140000	1900629450	19090	19090	19090	19080	91
368	20240605	135900	1898892660	19080	19090	19090	19080	22
369	20240605	135800	1898472880	19090	19090	19090	19090	116
370	20240605	135700	1896258440	19090	19070	19090	19070	197
371	20240605	135600	1892498430	19070	19090	19090	19070	40
372	20240605	135500	1891735230	19090	19090	19090	19090	1
373	20240605	135400	1891716140	19070	19090	19090	19070	41
374	20240605	135300	1890934240	19090	19090	19090	19090	0
375	20240605	135200	1890934240	19090	19090	19090	19090	3
376	20240605	135100	1890876970	19090	19080	19090	19080	392
377	20240605	135000	1883395690	19080	19070	19080	19070	484
378	20240605	134900	1874161970	19070	19070	19070	19070	183
379	20240605	134800	1870672160	19080	19080	19080	19080	1
380	20240605	134700	1870653080	19060	19070	19070	19060	343
381	20240605	134600	1864113070	19070	19070	19070	19070	159
382	20240605	134500	1861080940	19070	19070	19070	19070	500
383	20240605	134400	1851545940	19080	19080	19080	19080	264
384	20240605	134300	1846508820	19070	19070	19070	19070	40
385	20240605	134200	1845746020	19080	19080	19080	19070	19
386	20240605	134100	1845383550	19080	19080	19080	19080	6
387	20240605	134000	1845269070	19080	19080	19080	19080	215
388	20240605	133900	1841166870	19070	19070	19070	19070	100
389	20240605	133800	1839259870	19070	19070	19070	19070	325
390	20240605	133700	1833062120	19080	19070	19080	19070	256
391	20240605	133600	1828180190	19070	19070	19070	19070	5
392	20240605	133500	1828084840	19070	19070	19070	19070	320
393	20240605	133400	1821982440	19070	19070	19070	19070	401
394	20240605	133300	1814335370	19070	19070	19070	19070	500
395	20240605	133200	1804800370	19070	19070	19070	19070	236
396	20240605	133100	1800299850	19080	19080	19080	19080	200
397	20240605	133000	1796483850	19080	19080	19080	19080	101
398	20240605	132900	1794556770	19080	19080	19080	19070	304
399	20240605	132800	1788757490	19080	19080	19080	19080	147
400	20240605	132700	1785952730	19080	19080	19080	19080	375
401	20240605	132600	1778797730	19070	19090	19090	19070	3
402	20240605	132500	1778740500	19070	19080	19080	19070	1050
403	20240605	132400	1758714330	19090	19090	19090	19090	2
404	20240605	132300	1758676150	19080	19080	19080	19080	300
405	20240605	132200	1752952150	19090	19090	19090	19090	0
406	20240605	132100	1752952150	19090	19080	19090	19080	260
407	20240605	132000	1747991250	19080	19080	19080	19080	980
408	20240605	131900	1729292850	19090	19090	19090	19090	58
409	20240605	131800	1728185630	19090	19090	19090	19090	92
410	20240605	131700	1726429350	19090	19090	19090	19090	14
411	20240605	131600	1726162090	19090	19090	19090	19090	77
412	20240605	131500	1724692160	19090	19090	19090	19080	280
413	20240605	131400	1719348780	19090	19090	19090	19090	305
414	20240605	131300	1713526330	19090	19100	19100	19090	15
415	20240605	131200	1713239930	19100	19100	19100	19090	45
416	20240605	131100	1712380730	19090	19090	19090	19090	1
417	20240605	131000	1712361640	19100	19100	19100	19100	55
418	20240605	130900	1711311140	19100	19100	19100	19100	225
419	20240605	130800	1707013640	19100	19100	19100	19100	0
420	20240605	130700	1707013640	19100	19090	19100	19090	1001
421	20240605	130600	1687904540	19100	19100	19100	19100	10
422	20240605	130500	1687713540	19100	19090	19100	19090	510
423	20240605	130400	1677976540	19100	19100	19100	19100	0
424	20240605	130300	1677976540	19100	19100	19100	19090	60
425	20240605	130200	1676831040	19100	19100	19110	19090	140
426	20240605	130100	1674157230	19090	19090	19090	19090	168
427	20240605	130000	1670950110	19100	19100	19100	19100	832
428	20240605	125900	1655058910	19100	19110	19110	19100	46
429	20240605	125800	1654180300	19110	19110	19110	19110	52
430	20240605	125700	1653186580	19110	19110	19110	19110	212
431	20240605	125600	1649135260	19100	19100	19100	19100	91
432	20240605	125500	1647397160	19100	19100	19100	19100	117
433	20240605	125400	1645162460	19100	19100	19100	19100	20
434	20240605	125300	1644780460	19100	19100	19100	19100	0
435	20240605	125200	1644780460	19100	19110	19110	19100	41
436	20240605	125100	1643997240	19100	19100	19100	19100	434
437	20240605	125000	1635707840	19110	19100	19110	19100	16
438	20240605	124900	1635402180	19100	19110	19110	19100	103
439	20240605	124800	1633434850	19110	19110	19110	19110	12
440	20240605	124700	1633205530	19110	19110	19110	19110	3
441	20240605	124600	1633148200	19100	19120	19120	19100	220
442	20240605	124500	1628945350	19120	19120	19120	19120	132
443	20240605	124400	1626421510	19110	19110	19110	19110	16
444	20240605	124300	1626115750	19120	19120	19120	19110	9
445	20240605	124200	1625943720	19120	19120	19120	19120	4
446	20240605	124100	1625867240	19120	19120	19120	19120	52
447	20240605	124000	1624873000	19120	19120	19120	19120	201
448	20240605	123900	1621029880	19110	19110	19110	19110	12
449	20240605	123800	1620800560	19110	19110	19110	19110	0
450	20240605	123700	1620800560	19110	19110	19110	19110	80
451	20240605	123600	1619271760	19110	19110	19110	19110	220
452	20240605	123500	1615067560	19110	19110	19110	19110	5
453	20240605	123400	1614972010	19120	19120	19120	19120	0
454	20240605	123300	1614972010	19120	19120	19120	19120	0
455	20240605	123200	1614972010	19120	19120	19120	19120	44
456	20240605	123100	1614130730	19130	19130	19130	19130	0
457	20240605	123000	1614130730	19130	19130	19130	19130	1
458	20240605	122900	1614111600	19110	19110	19110	19110	50
459	20240605	122800	1613156100	19140	19140	19140	19140	0
460	20240605	122700	1613156100	19140	19140	19140	19140	1
461	20240605	122600	1613136960	19100	19130	19130	19100	500
462	20240605	122500	1603580560	19130	19140	19140	19130	494
463	20240605	122400	1594125900	19140	19150	19150	19140	38
464	20240605	122300	1593398570	19140	19150	19150	19140	15
465	20240605	122200	1593111440	19140	19140	19150	19140	314
466	20240605	122100	1587101470	19140	19140	19140	19140	566
467	20240605	122000	1576268230	19130	19120	19130	19120	126
468	20240605	121900	1573857860	19110	19100	19110	19100	123
469	20240605	121800	1571508120	19100	19110	19110	19100	76
470	20240605	121700	1570055780	19100	19100	19100	19100	5
471	20240605	121600	1569960280	19100	19130	19130	19100	332
472	20240605	121500	1563617350	19130	19110	19130	19110	225
473	20240605	121400	1559315520	19110	19120	19120	19110	369
474	20240605	121300	1552262260	19120	19130	19130	19120	106
475	20240605	121200	1550235010	19130	19130	19130	19130	5
476	20240605	121100	1550139360	19130	19130	19130	19130	1
477	20240605	121000	1550120230	19130	19120	19130	19120	374
478	20240605	120900	1542967330	19130	19130	19130	19130	1
479	20240605	120800	1542948200	19110	19110	19110	19110	548
480	20240605	120700	1532475920	19110	19110	19110	19110	0
481	20240605	120600	1532475920	19110	19110	19110	19110	61
482	20240605	120500	1531310210	19110	19110	19110	19110	58
483	20240605	120400	1530201830	19110	19110	19110	19110	1
484	20240605	120300	1530182720	19110	19110	19120	19110	286
485	20240605	120200	1524717250	19110	19110	19110	19110	1
486	20240605	120100	1524698140	19120	19140	19140	19120	90
487	20240605	120000	1522977320	19130	19140	19140	19130	47
488	20240605	115900	1522078200	19140	19140	19140	19140	2
489	20240605	115800	1522039920	19120	19130	19130	19120	200
490	20240605	115700	1518215760	19130	19130	19130	19130	4
491	20240605	115600	1518139240	19140	19150	19150	19140	100
492	20240605	115500	1516224290	19150	19110	19150	19110	310
493	20240605	115400	1510295790	19110	19110	19110	19110	250
494	20240605	115300	1505518290	19110	19120	19120	19110	500
495	20240605	115200	1495963230	19150	19110	19150	19100	40
496	20240605	115100	1495198720	19150	19150	19150	19150	0
497	20240605	115000	1495198720	19150	19150	19150	19150	0
498	20240605	114900	1495198720	19150	19110	19150	19100	351
499	20240605	114800	1488491820	19150	19150	19150	19150	297
500	20240605	114700	1482804270	19160	19150	19160	19150	46
501	20240605	114600	1481923360	19160	19160	19160	19160	393
502	20240605	114500	1474393480	19160	19160	19160	19160	1
503	20240605	114400	1474374320	19160	19170	19170	19160	3
504	20240605	114300	1474316830	19180	19090	19180	19080	12600
505	20240605	114200	1232738050	19080	19080	19080	19080	0
506	20240605	114100	1232738050	19080	19140	19140	19080	92
507	20240605	114000	1230982630	19080	19090	19090	19080	200
508	20240605	113900	1227165410	19080	19080	19080	19080	0
509	20240605	113800	1227165410	19080	19080	19080	19080	0
510	20240605	113700	1227165410	19080	19080	19080	19080	134
511	20240605	113600	1224608690	19080	19110	19120	19080	1810
512	20240605	113500	1190062180	19120	19130	19130	19120	6
513	20240605	113400	1189947410	19130	19130	19130	19130	125
514	20240605	113300	1187556160	19130	19120	19130	19120	85
515	20240605	113200	1185930210	19140	19140	19140	19140	0
516	20240605	113100	1185930210	19140	19140	19140	19140	0
517	20240605	113000	1185930210	19140	19140	19140	19140	73
518	20240605	112900	1184532990	19140	19100	19140	19090	101
519	20240605	112800	1182604840	19090	19090	19090	19090	220
520	20240605	112700	1178405040	19090	19110	19110	19090	200
521	20240605	112600	1174585290	19110	19140	19140	19110	220
522	20240605	112500	1170377490	19140	19140	19140	19140	33
523	20240605	112400	1169745870	19140	19140	19140	19140	70
524	20240605	112300	1168406070	19140	19140	19150	19140	484
525	20240605	112200	1159142110	19140	19130	19140	19100	377
526	20240605	112100	1151936350	19140	19140	19140	19140	0
527	20240605	112000	1151936350	19140	19140	19140	19140	0
528	20240605	111900	1151936350	19140	19140	19140	19140	10
529	20240605	111800	1151744950	19130	19140	19140	19130	66
530	20240605	111700	1150482260	19140	19130	19140	19130	137
531	20240605	111600	1147861440	19130	19130	19130	19130	62
532	20240605	111500	1146675380	19130	19100	19130	19100	21
533	20240605	111400	1146273950	19130	19130	19130	19130	1
534	20240605	111300	1146254820	19080	19100	19100	19080	205
535	20240605	111200	1142343270	19140	19140	19140	19140	1
536	20240605	111100	1142324130	19060	19130	19130	19060	1628
537	20240605	111000	1111264830	19130	19140	19140	19080	5001
538	20240605	110900	1015781160	19140	19140	19140	19140	4
539	20240605	110800	1015704600	19130	19130	19130	19130	16
540	20240605	110700	1015398520	19130	19140	19140	19130	1057
541	20240605	110600	995174230	19140	19180	19180	19140	425
542	20240605	110500	987033920	19160	19170	19170	19160	300
543	20240605	110400	981285910	19160	19160	19160	19160	0
544	20240605	110300	981285910	19160	19190	19190	19160	15
545	20240605	110200	980998340	19160	19160	19160	19160	0
546	20240605	110100	980998340	19160	19160	19160	19160	190
547	20240605	110000	977357940	19190	19160	19190	19160	11
548	20240605	105900	977147150	19190	19180	19190	19160	481
549	20240605	105800	967923410	19190	19190	19190	19190	1
550	20240605	105700	967904220	19180	19180	19180	19180	49
551	20240605	105600	966964400	19180	19180	19190	19180	256
552	20240605	105500	962053620	19180	19180	19180	19180	36
553	20240605	105400	961363140	19180	19180	19180	19180	0
554	20240605	105300	961363140	19180	19190	19190	19180	47
555	20240605	105200	960461670	19180	19190	19190	19180	101
556	20240605	105100	958524480	19180	19190	19190	19180	59
557	20240605	105000	957392390	19190	19190	19190	19190	4
558	20240605	104900	957315630	19200	19200	19200	19200	41
559	20240605	104800	956528430	19200	19180	19200	19180	77
560	20240605	104700	955051330	19180	19200	19200	19180	136
561	20240605	104600	952442830	19200	19160	19200	19160	678
562	20240605	104500	939440390	19170	19170	19170	19170	60
563	20240605	104400	938290190	19180	19180	19180	19170	121
564	20240605	104300	935970410	19180	19180	19180	19180	166
565	20240605	104200	932786530	19180	19180	19180	19180	4
566	20240605	104100	932709810	19180	19180	19180	19180	0
567	20240605	104000	932709810	19180	19180	19180	19180	33
568	20240605	103900	932076870	19180	19180	19180	19180	1
569	20240605	103800	932057690	19160	19160	19160	19160	0
570	20240605	103700	932057690	19160	19160	19160	19160	0
571	20240605	103600	932057690	19160	19180	19180	19160	9
572	20240605	103500	931885230	19160	19160	19160	19160	0
573	20240605	103400	931885230	19160	19170	19180	19160	61
574	20240605	103300	930716360	19180	19160	19180	19160	469
575	20240605	103200	921728000	19160	19160	19160	19160	1
576	20240605	103100	921708840	19150	19160	19160	19150	112
577	20240605	103000	919563920	19160	19140	19160	19140	293
578	20240605	102900	913953690	19140	19140	19140	19140	700
579	20240605	102800	900555690	19140	19140	19140	19140	5
580	20240605	102700	900459990	19140	19140	19140	19140	0
581	20240605	102600	900459990	19140	19140	19150	19140	92
582	20240605	102500	898699100	19130	19130	19130	19130	47
583	20240605	102400	897799990	19130	19130	19130	19130	57
584	20240605	102300	896709580	19130	19140	19140	19130	321
585	20240605	102200	890568840	19130	19130	19130	19130	1
586	20240605	102100	890549710	19150	19150	19150	19150	0
587	20240605	102000	890549710	19150	19150	19150	19150	1
588	20240605	101900	890530560	19120	19120	19150	19120	210
589	20240605	101800	886515330	19120	19120	19140	19120	134
590	20240605	101700	883951250	19150	19150	19150	19150	0
591	20240605	101600	883951250	19150	19150	19150	19150	20
592	20240605	101500	883568250	19150	19150	19150	19150	5
593	20240605	101400	883472500	19150	19150	19150	19150	2
594	20240605	101300	883434200	19120	19150	19150	19120	51
595	20240605	101200	882459050	19150	19150	19150	19150	15
596	20240605	101100	882171800	19150	19110	19150	19110	680
597	20240605	101000	869157080	19150	19150	19150	19150	32
598	20240605	100900	868544280	19150	19140	19150	19140	842
599	20240605	100800	852428390	19150	19140	19150	19140	123
600	20240605	100700	850074140	19140	19150	19150	19140	14
601	20240605	100600	849806170	19140	19150	19150	19140	122
602	20240605	100500	847470570	19150	19150	19150	19150	1023
603	20240605	100400	827880120	19140	19150	19150	19140	60
604	20240605	100300	826731320	19140	19150	19150	19140	143
605	20240605	100200	823993370	19150	19090	19150	19090	300
606	20240605	100100	818255340	19130	19140	19140	19130	212
607	20240605	100000	814199370	19130	19130	19130	19130	160
608	20240605	095900	811138570	19140	19140	19140	19140	293
609	20240605	095800	805530550	19140	19140	19140	19070	741
610	20240605	095700	791395480	19080	19130	19130	19080	649
611	20240605	095600	778998960	19070	19130	19130	19070	2132
612	20240605	095500	738279890	19130	19130	19130	19120	123
613	20240605	095400	735927110	19110	19150	19150	19110	3007
614	20240605	095300	678385820	19160	19180	19180	19160	1042
615	20240605	095200	658411330	19180	19180	19180	19180	220
616	20240605	095100	654191730	19180	19190	19190	19180	137
617	20240605	095000	651563050	19200	19200	19200	19200	18
618	20240605	094900	651217450	19200	19200	19200	19200	6
619	20240605	094800	651102250	19200	19190	19200	19190	141
620	20240605	094700	648396440	19190	19190	19190	19190	102
621	20240605	094600	646439060	19190	19200	19200	19190	1472
622	20240605	094500	618182810	19220	19200	19220	19200	15
623	20240605	094400	617894610	19220	19190	19220	19190	224
624	20240605	094300	613595630	19190	19190	19190	19190	200
625	20240605	094200	609757630	19190	19180	19190	19180	15
626	20240605	094100	609469880	19180	19220	19220	19180	352
627	20240605	094000	602716220	19220	19220	19220	19220	11
628	20240605	093900	602504800	19180	19190	19190	19180	350
629	20240605	093800	595788770	19190	19220	19220	19190	1294
630	20240605	093700	570937200	19210	19220	19220	19210	68
631	20240605	093600	569630260	19220	19230	19230	19220	194
632	20240605	093500	565899690	19240	19210	19240	19210	3
633	20240605	093400	565842030	19210	19210	19240	19210	351
634	20240605	093300	559099290	19210	19220	19220	19210	1001
635	20240605	093200	539860920	19250	19220	19250	19220	439
636	20240605	093100	531423310	19220	19230	19230	19220	406
637	20240605	093000	523618690	19230	19260	19260	19230	12
638	20240605	092900	523387870	19230	19250	19250	19230	131
639	20240605	092800	520867740	19250	19250	19250	19250	10
640	20240605	092700	520675240	19260	19260	19260	19260	56
641	20240605	092600	519596680	19260	19240	19260	19230	442
642	20240605	092500	511089990	19240	19230	19240	19220	26
643	20240605	092400	510589950	19240	19240	19240	19240	2
644	20240605	092300	510551470	19210	19210	19210	19200	580
645	20240605	092200	499410370	19210	19220	19230	19210	595
646	20240605	092100	487976980	19220	19250	19250	19220	1374
647	20240605	092000	461544560	19250	19250	19260	19250	159
648	20240605	091900	458483610	19250	19250	19250	19250	100
649	20240605	091800	456558610	19270	19270	19270	19260	67
650	20240605	091700	455268070	19270	19260	19270	19260	285
651	20240605	091600	449778770	19260	19270	19280	19260	493
652	20240605	091500	440279660	19290	19290	19290	19270	1423
653	20240605	091400	412842210	19300	19280	19320	19280	2064
654	20240605	091300	373006770	19280	19290	19290	19260	771
655	20240605	091200	358139390	19290	19300	19300	19280	408
656	20240605	091100	350269890	19300	19290	19310	19290	2281
657	20240605	091000	306245600	19280	19190	19280	19140	6547
658	20240605	090900	180231590	19180	19180	19210	19170	1120
659	20240605	090800	158731480	19170	19160	19170	19160	27
660	20240605	090700	158214020	19160	19140	19160	19130	660
661	20240605	090600	145585380	19140	19150	19160	19140	391
662	20240605	090500	138099560	19150	19150	19160	19150	317
663	20240605	090400	132028900	19170	19180	19180	19150	375
664	20240605	090300	124844330	19190	19190	19200	19190	2772
665	20240605	090200	71641230	19200	19190	19200	19130	1227
666	20240605	090100	48105350	19200	19200	19200	19190	567
667	20240605	090000	37224390	19190	19250	19250	19190	1459