KissMeData/146060/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202700	319098875	1650	1650	1650	1650	1995
3	20240605	202600	319098875	1650	1650	1650	1650	0
4	20240605	202500	319098875	1650	1650	1650	1650	0
5	20240605	202400	319098875	1650	1650	1650	1650	0
6	20240605	202300	319098875	1650	1650	1650	1650	0
7	20240605	202200	319098875	1650	1650	1650	1650	0
8	20240605	202100	319098875	1650	1650	1650	1650	0
9	20240605	202000	319098875	1650	1650	1650	1650	0
10	20240605	201900	319098875	1650	1650	1650	1650	0
11	20240605	201800	319098875	1650	1650	1650	1650	0
12	20240605	201700	319098875	1650	1650	1650	1650	0
13	20240605	201600	319098875	1650	1650	1650	1650	0
14	20240605	201500	319098875	1650	1650	1650	1650	0
15	20240605	201400	319098875	1650	1650	1650	1650	0
16	20240605	201300	319098875	1650	1650	1650	1650	0
17	20240605	201200	319098875	1650	1650	1650	1650	0
18	20240605	201100	319098875	1650	1650	1650	1650	0
19	20240605	201000	319098875	1650	1650	1650	1650	0
20	20240605	200900	319098875	1650	1650	1650	1650	0
21	20240605	200800	319098875	1650	1650	1650	1650	0
22	20240605	200700	319098875	1650	1650	1650	1650	0
23	20240605	200600	319098875	1650	1650	1650	1650	0
24	20240605	200500	319098875	1650	1650	1650	1650	0
25	20240605	200400	319098875	1650	1650	1650	1650	0
26	20240605	200300	319098875	1650	1650	1650	1650	0
27	20240605	200200	319098875	1650	1650	1650	1650	0
28	20240605	200100	319098875	1650	1650	1650	1650	0
29	20240605	200000	319098875	1650	1650	1650	1650	0
30	20240605	195900	319098875	1650	1650	1650	1650	0
31	20240605	195800	319098875	1650	1650	1650	1650	0
32	20240605	195700	319098875	1650	1650	1650	1650	1995
33	20240605	195600	319098875	1650	1650	1650	1650	0
34	20240605	195500	319098875	1650	1650	1650	1650	0
35	20240605	195400	319098875	1650	1650	1650	1650	0
36	20240605	195300	319098875	1650	1650	1650	1650	0
37	20240605	195200	319098875	1650	1650	1650	1650	0
38	20240605	195100	319098875	1650	1650	1650	1650	0
39	20240605	195000	319098875	1650	1650	1650	1650	0
40	20240605	194900	319098875	1650	1650	1650	1650	0
41	20240605	194800	319098875	1650	1650	1650	1650	0
42	20240605	194700	319098875	1650	1650	1650	1650	0
43	20240605	194600	319098875	1650	1650	1650	1650	0
44	20240605	194500	319098875	1650	1650	1650	1650	0
45	20240605	194400	319098875	1650	1650	1650	1650	0
46	20240605	194300	319098875	1650	1650	1650	1650	0
47	20240605	194200	319098875	1650	1650	1650	1650	0
48	20240605	194100	319098875	1650	1650	1650	1650	0
49	20240605	194000	319098875	1650	1650	1650	1650	0
50	20240605	193900	319098875	1650	1650	1650	1650	0
51	20240605	193800	319098875	1650	1650	1650	1650	0
52	20240605	193700	319098875	1650	1650	1650	1650	0
53	20240605	193600	319098875	1650	1650	1650	1650	0
54	20240605	193500	319098875	1650	1650	1650	1650	0
55	20240605	193400	319098875	1650	1650	1650	1650	0
56	20240605	193300	319098875	1650	1650	1650	1650	0
57	20240605	193200	319098875	1650	1650	1650	1650	0
58	20240605	193100	319098875	1650	1650	1650	1650	0
59	20240605	193000	319098875	1650	1650	1650	1650	0
60	20240605	192900	319098875	1650	1650	1650	1650	0
61	20240605	192800	319098875	1650	1650	1650	1650	0
62	20240605	192700	319098875	1650	1650	1650	1650	1995
63	20240605	192600	319098875	1650	1650	1650	1650	0
64	20240605	192500	319098875	1650	1650	1650	1650	0
65	20240605	192400	319098875	1650	1650	1650	1650	0
66	20240605	192300	319098875	1650	1650	1650	1650	0
67	20240605	192200	319098875	1650	1650	1650	1650	0
68	20240605	192100	319098875	1650	1650	1650	1650	0
69	20240605	192000	319098875	1650	1650	1650	1650	0
70	20240605	191900	319098875	1650	1650	1650	1650	0
71	20240605	191800	319098875	1650	1650	1650	1650	0
72	20240605	191700	319098875	1650	1650	1650	1650	0
73	20240605	191600	319098875	1650	1650	1650	1650	0
74	20240605	191500	319098875	1650	1650	1650	1650	0
75	20240605	191400	319098875	1650	1650	1650	1650	0
76	20240605	191300	319098875	1650	1650	1650	1650	0
77	20240605	191200	319098875	1650	1650	1650	1650	0
78	20240605	191100	319098875	1650	1650	1650	1650	0
79	20240605	191000	319098875	1650	1650	1650	1650	0
80	20240605	190900	319098875	1650	1650	1650	1650	0
81	20240605	190800	319098875	1650	1650	1650	1650	0
82	20240605	190700	319098875	1650	1650	1650	1650	0
83	20240605	190600	319098875	1650	1650	1650	1650	0
84	20240605	190500	319098875	1650	1650	1650	1650	0
85	20240605	190400	319098875	1650	1650	1650	1650	0
86	20240605	190300	319098875	1650	1650	1650	1650	0
87	20240605	190200	319098875	1650	1650	1650	1650	0
88	20240605	190100	319098875	1650	1650	1650	1650	0
89	20240605	190000	319098875	1650	1650	1650	1650	0
90	20240605	185900	319098875	1650	1650	1650	1650	0
91	20240605	185800	319098875	1650	1650	1650	1650	0
92	20240605	185700	319098875	1650	1650	1650	1650	1995
93	20240605	185600	319098875	1650	1650	1650	1650	0
94	20240605	185500	319098875	1650	1650	1650	1650	0
95	20240605	185400	319098875	1650	1650	1650	1650	0
96	20240605	185300	319098875	1650	1650	1650	1650	0
97	20240605	185200	319098875	1650	1650	1650	1650	0
98	20240605	185100	319098875	1650	1650	1650	1650	0
99	20240605	185000	319098875	1650	1650	1650	1650	0
100	20240605	184900	319098875	1650	1650	1650	1650	0
101	20240605	184800	319098875	1650	1650	1650	1650	0
102	20240605	184700	319098875	1650	1650	1650	1650	0
103	20240605	184600	319098875	1650	1650	1650	1650	0
104	20240605	184500	319098875	1650	1650	1650	1650	0
105	20240605	184400	319098875	1650	1650	1650	1650	0
106	20240605	184300	319098875	1650	1650	1650	1650	0
107	20240605	184200	319098875	1650	1650	1650	1650	0
108	20240605	184100	319098875	1650	1650	1650	1650	0
109	20240605	184000	319098875	1650	1650	1650	1650	0
110	20240605	183900	319098875	1650	1650	1650	1650	0
111	20240605	183800	319098875	1650	1650	1650	1650	0
112	20240605	183700	319098875	1650	1650	1650	1650	0
113	20240605	183600	319098875	1650	1650	1650	1650	0
114	20240605	183500	319098875	1650	1650	1650	1650	0
115	20240605	183400	319098875	1650	1650	1650	1650	0
116	20240605	183300	319098875	1650	1650	1650	1650	0
117	20240605	183200	319098875	1650	1650	1650	1650	0
118	20240605	183100	319098875	1650	1650	1650	1650	0
119	20240605	183000	319098875	1650	1650	1650	1650	0
120	20240605	182900	319098875	1650	1650	1650	1650	0
121	20240605	182800	319098875	1650	1650	1650	1650	0
122	20240605	182700	319098875	1650	1650	1650	1650	1995
123	20240605	182600	319098875	1650	1650	1650	1650	0
124	20240605	182500	319098875	1650	1650	1650	1650	0
125	20240605	182400	319098875	1650	1650	1650	1650	0
126	20240605	182300	319098875	1650	1650	1650	1650	0
127	20240605	182200	319098875	1650	1650	1650	1650	0
128	20240605	182100	319098875	1650	1650	1650	1650	0
129	20240605	182000	319098875	1650	1650	1650	1650	0
130	20240605	181900	319098875	1650	1650	1650	1650	0
131	20240605	181800	319098875	1650	1650	1650	1650	0
132	20240605	181700	319098875	1650	1650	1650	1650	0
133	20240605	181600	319098875	1650	1650	1650	1650	0
134	20240605	181500	319098875	1650	1650	1650	1650	0
135	20240605	181400	319098875	1650	1650	1650	1650	0
136	20240605	181300	319098875	1650	1650	1650	1650	0
137	20240605	181200	319098875	1650	1650	1650	1650	0
138	20240605	181100	319098875	1650	1650	1650	1650	0
139	20240605	181000	319098875	1650	1650	1650	1650	0
140	20240605	180900	319098875	1650	1650	1650	1650	0
141	20240605	180800	319098875	1650	1650	1650	1650	0
142	20240605	180700	319098875	1650	1650	1650	1650	0
143	20240605	180600	319098875	1650	1650	1650	1650	0
144	20240605	180500	319098875	1650	1650	1650	1650	0
145	20240605	180400	319098875	1650	1650	1650	1650	0
146	20240605	180300	319098875	1650	1650	1650	1650	0
147	20240605	180200	319098875	1650	1650	1650	1650	0
148	20240605	180100	319098875	1650	1650	1650	1650	0
149	20240605	180000	319098875	1650	1650	1650	1650	0
150	20240605	175900	319098875	1650	1650	1650	1650	0
151	20240605	175800	319098875	1650	1650	1650	1650	0
152	20240605	175700	319098875	1650	1650	1650	1650	1995
153	20240605	175600	319098875	1650	1650	1650	1650	0
154	20240605	175500	319098875	1650	1650	1650	1650	0
155	20240605	175400	319098875	1650	1650	1650	1650	0
156	20240605	175300	319098875	1650	1650	1650	1650	0
157	20240605	175200	319098875	1650	1650	1650	1650	0
158	20240605	175100	319098875	1650	1650	1650	1650	0
159	20240605	175000	319098875	1650	1650	1650	1650	0
160	20240605	174900	319098875	1650	1650	1650	1650	0
161	20240605	174800	319098875	1650	1650	1650	1650	0
162	20240605	174700	319098875	1650	1650	1650	1650	0
163	20240605	174600	319098875	1650	1650	1650	1650	0
164	20240605	174500	319098875	1650	1650	1650	1650	0
165	20240605	174400	319098875	1650	1650	1650	1650	0
166	20240605	174300	319098875	1650	1650	1650	1650	0
167	20240605	174200	319098875	1650	1650	1650	1650	0
168	20240605	174100	319098875	1650	1650	1650	1650	0
169	20240605	174000	319098875	1650	1650	1650	1650	0
170	20240605	173900	319098875	1650	1650	1650	1650	0
171	20240605	173800	319098875	1650	1650	1650	1650	0
172	20240605	173700	319098875	1650	1650	1650	1650	0
173	20240605	173600	319098875	1650	1650	1650	1650	0
174	20240605	173500	319098875	1650	1650	1650	1650	0
175	20240605	173400	319098875	1650	1650	1650	1650	0
176	20240605	173300	319098875	1650	1650	1650	1650	0
177	20240605	173200	319098875	1650	1650	1650	1650	0
178	20240605	173100	319098875	1650	1650	1650	1650	0
179	20240605	173000	319098875	1650	1650	1650	1650	0
180	20240605	172900	319098875	1650	1650	1650	1650	0
181	20240605	172800	319098875	1650	1650	1650	1650	0
182	20240605	172700	319098875	1650	1650	1650	1650	1995
183	20240605	172600	319098875	1650	1650	1650	1650	0
184	20240605	172500	319098875	1650	1650	1650	1650	0
185	20240605	172400	319098875	1650	1650	1650	1650	0
186	20240605	172300	319098875	1650	1650	1650	1650	0
187	20240605	172200	319098875	1650	1650	1650	1650	0
188	20240605	172100	319098875	1650	1650	1650	1650	0
189	20240605	172000	319098875	1650	1650	1650	1650	0
190	20240605	171900	319098875	1650	1650	1650	1650	0
191	20240605	171800	319098875	1650	1650	1650	1650	0
192	20240605	171700	319098875	1650	1650	1650	1650	0
193	20240605	171600	319098875	1650	1650	1650	1650	0
194	20240605	171500	319098875	1650	1650	1650	1650	0
195	20240605	171400	319098875	1650	1650	1650	1650	0
196	20240605	171300	319098875	1650	1650	1650	1650	0
197	20240605	171200	319098875	1650	1650	1650	1650	0
198	20240605	171100	319098875	1650	1650	1650	1650	0
199	20240605	171000	319098875	1650	1650	1650	1650	0
200	20240605	170900	319098875	1650	1650	1650	1650	0
201	20240605	170800	319098875	1650	1650	1650	1650	0
202	20240605	170700	319098875	1650	1650	1650	1650	0
203	20240605	170600	319098875	1650	1650	1650	1650	0
204	20240605	170500	319098875	1650	1650	1650	1650	0
205	20240605	170400	319098875	1650	1650	1650	1650	0
206	20240605	170300	319098875	1650	1650	1650	1650	0
207	20240605	170200	319098875	1650	1650	1650	1650	0
208	20240605	170100	319098875	1650	1650	1650	1650	0
209	20240605	170000	319098875	1650	1650	1650	1650	0
210	20240605	165900	319098875	1650	1650	1650	1650	0
211	20240605	165800	319098875	1650	1650	1650	1650	0
212	20240605	165700	319098875	1650	1650	1650	1650	1995
213	20240605	165600	319098875	1650	1650	1650	1650	0
214	20240605	165500	319098875	1650	1650	1650	1650	0
215	20240605	165400	319098875	1650	1650	1650	1650	0
216	20240605	165300	319098875	1650	1650	1650	1650	0
217	20240605	165200	319098875	1650	1650	1650	1650	0
218	20240605	165100	319098875	1650	1650	1650	1650	0
219	20240605	165000	319098875	1650	1650	1650	1650	0
220	20240605	164900	319098875	1650	1650	1650	1650	0
221	20240605	164800	319098875	1650	1650	1650	1650	0
222	20240605	164700	319098875	1650	1650	1650	1650	0
223	20240605	164600	319098875	1650	1650	1650	1650	0
224	20240605	164500	319098875	1650	1650	1650	1650	0
225	20240605	164400	319098875	1650	1650	1650	1650	0
226	20240605	164300	319098875	1650	1650	1650	1650	0
227	20240605	164200	319098875	1650	1650	1650	1650	0
228	20240605	164100	319098875	1650	1650	1650	1650	0
229	20240605	164000	319098875	1650	1650	1650	1650	0
230	20240605	163900	319098875	1650	1650	1650	1650	0
231	20240605	163800	319098875	1650	1650	1650	1650	0
232	20240605	163700	319098875	1650	1650	1650	1650	0
233	20240605	163600	319098875	1650	1650	1650	1650	0
234	20240605	163500	319098875	1650	1650	1650	1650	0
235	20240605	163400	319098875	1650	1650	1650	1650	0
236	20240605	163300	319098875	1650	1650	1650	1650	0
237	20240605	163200	319098875	1650	1650	1650	1650	0
238	20240605	163100	319098875	1650	1650	1650	1650	0
239	20240605	163000	319098875	1650	1650	1650	1650	0
240	20240605	162900	319098875	1650	1650	1650	1650	0
241	20240605	162800	319098875	1650	1650	1650	1650	0
242	20240605	162700	319098875	1650	1650	1650	1650	1995
243	20240605	162600	319098875	1650	1650	1650	1650	0
244	20240605	162500	319098875	1650	1650	1650	1650	0
245	20240605	162400	319098875	1650	1650	1650	1650	0
246	20240605	162300	319098875	1650	1650	1650	1650	0
247	20240605	162200	319098875	1650	1650	1650	1650	0
248	20240605	162100	319098875	1650	1650	1650	1650	0
249	20240605	162000	319098875	1650	1650	1650	1650	0
250	20240605	161900	319098875	1650	1650	1650	1650	0
251	20240605	161800	319098875	1650	1650	1650	1650	0
252	20240605	161700	319098875	1650	1650	1650	1650	0
253	20240605	161600	319098875	1650	1650	1650	1650	0
254	20240605	161500	319098875	1650	1650	1650	1650	0
255	20240605	161400	319098875	1650	1650	1650	1650	0
256	20240605	161300	319098875	1650	1650	1650	1650	0
257	20240605	161200	319098875	1650	1650	1650	1650	0
258	20240605	161100	319098875	1650	1650	1650	1650	0
259	20240605	161000	319098875	1650	1650	1650	1650	0
260	20240605	160900	319098875	1650	1650	1650	1650	0
261	20240605	160800	319098875	1650	1650	1650	1650	0
262	20240605	160700	319098875	1650	1650	1650	1650	0
263	20240605	160600	319098875	1650	1650	1650	1650	0
264	20240605	160500	319098875	1650	1650	1650	1650	0
265	20240605	160400	319098875	1650	1650	1650	1650	0
266	20240605	160300	319098875	1650	1650	1650	1650	0
267	20240605	160200	319098875	1650	1650	1650	1650	0
268	20240605	160100	319098875	1650	1650	1650	1650	0
269	20240605	160000	319098875	1650	1650	1650	1650	0
270	20240605	155900	319098875	1650	1650	1650	1650	0
271	20240605	155800	319098875	1650	1650	1650	1650	0
272	20240605	155700	319098875	1650	1650	1650	1650	1995
273	20240605	155600	319098875	1650	1650	1650	1650	0
274	20240605	155500	319098875	1650	1650	1650	1650	0
275	20240605	155400	319098875	1650	1650	1650	1650	0
276	20240605	155300	319098875	1650	1650	1650	1650	0
277	20240605	155200	319098875	1650	1650	1650	1650	0
278	20240605	155100	319098875	1650	1650	1650	1650	0
279	20240605	155000	319098875	1650	1650	1650	1650	0
280	20240605	154900	319098875	1650	1650	1650	1650	0
281	20240605	154800	319098875	1650	1650	1650	1650	0
282	20240605	154700	319098875	1650	1650	1650	1650	0
283	20240605	154600	319098875	1650	1650	1650	1650	0
284	20240605	154500	319098875	1650	1650	1650	1650	0
285	20240605	154400	319098875	1650	1650	1650	1650	0
286	20240605	154300	319098875	1650	1650	1650	1650	0
287	20240605	154200	319098875	1650	1650	1650	1650	0
288	20240605	154100	319098875	1650	1650	1650	1650	0
289	20240605	154000	319098875	1650	1650	1650	1650	0
290	20240605	153900	319098875	1650	1650	1650	1650	0
291	20240605	153800	319098875	1650	1650	1650	1650	0
292	20240605	153700	319098875	1650	1650	1650	1650	0
293	20240605	153600	319098875	1650	1650	1650	1650	0
294	20240605	153500	319098875	1650	1650	1650	1650	0
295	20240605	153400	319098875	1650	1650	1650	1650	0
296	20240605	153300	319098875	1650	1650	1650	1650	0
297	20240605	153200	319098875	1650	1650	1650	1650	0
298	20240605	153100	319098875	1650	1650	1650	1650	0
299	20240605	153000	319098875	1650	1650	1650	1650	1995
300	20240605	152900	315807125	1631	1631	1631	1631	0
301	20240605	152800	315807125	1631	1631	1631	1631	0
302	20240605	152700	315807125	1631	1631	1631	1631	0
303	20240605	152600	315807125	1631	1631	1631	1631	0
304	20240605	152500	315807125	1631	1631	1631	1631	0
305	20240605	152400	315807125	1631	1631	1631	1631	0
306	20240605	152300	315807125	1631	1631	1631	1631	0
307	20240605	152200	315807125	1631	1631	1631	1631	0
308	20240605	152100	315807125	1631	1631	1631	1631	0
309	20240605	152000	315807125	1631	1631	1631	1631	0
310	20240605	151900	315807125	1631	1631	1651	1630	1363
311	20240605	151800	313584115	1651	1654	1654	1630	3281
312	20240605	151700	308232897	1640	1641	1641	1640	615
313	20240605	151600	307224222	1656	1656	1656	1656	1
314	20240605	151500	307222566	1650	1640	1650	1640	1001
315	20240605	151400	305580916	1656	1641	1656	1640	340
316	20240605	151300	305023114	1642	1640	1657	1640	523
317	20240605	151200	304164341	1645	1650	1650	1644	8932
318	20240605	151100	289465929	1650	1651	1651	1650	479
319	20240605	151000	288675576	1652	1653	1654	1650	113
320	20240605	150900	288489090	1654	1654	1654	1654	1
321	20240605	150800	288487436	1657	1657	1657	1657	150
322	20240605	150700	288238886	1657	1657	1657	1657	300
323	20240605	150600	287741786	1657	1657	1657	1657	1
324	20240605	150500	287740129	1651	1654	1654	1651	77
325	20240605	150400	287612994	1658	1658	1658	1658	0
326	20240605	150300	287612994	1658	1658	1658	1650	1864
327	20240605	150200	284533274	1658	1658	1658	1658	0
328	20240605	150100	284533274	1658	1658	1658	1658	0
329	20240605	150000	284533274	1658	1655	1658	1655	332
330	20240605	145900	283983513	1655	1655	1655	1655	101
331	20240605	145800	283816358	1652	1652	1652	1652	1
332	20240605	145700	283814706	1655	1655	1655	1655	1
333	20240605	145600	283813051	1652	1653	1653	1652	703
334	20240605	145500	282651694	1655	1655	1655	1655	0
335	20240605	145400	282651694	1655	1655	1655	1655	1
336	20240605	145300	282650039	1652	1653	1653	1652	234
337	20240605	145200	282263470	1656	1656	1656	1656	0
338	20240605	145100	282263470	1656	1656	1656	1656	0
339	20240605	145000	282263470	1656	1656	1656	1656	0
340	20240605	144900	282263470	1656	1656	1656	1656	0
341	20240605	144800	282263470	1656	1654	1656	1654	134
342	20240605	144700	282041832	1653	1653	1653	1653	156
343	20240605	144600	281783964	1653	1653	1653	1653	700
344	20240605	144500	280626864	1654	1654	1654	1654	268
345	20240605	144400	280183592	1654	1654	1654	1654	0
346	20240605	144300	280183592	1654	1653	1654	1653	302
347	20240605	144200	279684385	1654	1654	1654	1654	0
348	20240605	144100	279684385	1654	1654	1654	1654	0
349	20240605	144000	279684385	1654	1654	1654	1654	0
350	20240605	143900	279684385	1654	1654	1654	1654	51
351	20240605	143800	279600031	1654	1654	1654	1654	0
352	20240605	143700	279600031	1654	1654	1654	1654	0
353	20240605	143600	279600031	1654	1654	1654	1654	0
354	20240605	143500	279600031	1654	1654	1654	1654	0
355	20240605	143400	279600031	1654	1654	1654	1654	0
356	20240605	143300	279600031	1654	1654	1654	1654	0
357	20240605	143200	279600031	1654	1654	1654	1654	0
358	20240605	143100	279600031	1654	1651	1654	1650	637
359	20240605	143000	278548676	1654	1654	1654	1654	0
360	20240605	142900	278548676	1654	1654	1654	1654	1
361	20240605	142800	278547022	1647	1654	1654	1647	111
362	20240605	142700	278364177	1647	1655	1655	1647	5002
363	20240605	142600	270086483	1657	1657	1657	1657	1
364	20240605	142500	270084826	1656	1656	1656	1656	1
365	20240605	142400	270083170	1657	1656	1657	1656	82
366	20240605	142300	269947306	1657	1657	1657	1657	0
367	20240605	142200	269947306	1657	1657	1657	1657	20
368	20240605	142100	269914166	1658	1658	1658	1658	0
369	20240605	142000	269914166	1658	1658	1658	1658	0
370	20240605	141900	269914166	1658	1655	1658	1655	2
371	20240605	141800	269910853	1658	1658	1658	1658	2
372	20240605	141700	269907537	1659	1659	1659	1659	0
373	20240605	141600	269907537	1659	1659	1659	1659	0
374	20240605	141500	269907537	1659	1659	1659	1659	57
375	20240605	141400	269812974	1660	1657	1660	1657	40
376	20240605	141300	269746681	1657	1657	1657	1657	1
377	20240605	141200	269745024	1658	1658	1658	1658	0
378	20240605	141100	269745024	1658	1657	1658	1657	1206
379	20240605	141000	267745786	1658	1658	1658	1658	0
380	20240605	140900	267745786	1658	1657	1658	1657	100
381	20240605	140800	267579996	1657	1657	1657	1656	3308
382	20240605	140700	262098650	1657	1657	1657	1657	1
383	20240605	140600	262096993	1653	1653	1653	1653	1
384	20240605	140500	262095340	1658	1657	1658	1657	400
385	20240605	140400	261432187	1657	1657	1657	1656	300
386	20240605	140300	260935097	1657	1657	1657	1656	813
387	20240605	140200	259588476	1658	1658	1658	1658	0
388	20240605	140100	259588476	1658	1650	1658	1645	1492
389	20240605	140000	257132642	1651	1651	1651	1651	0
390	20240605	135900	257132642	1651	1651	1651	1651	0
391	20240605	135800	257132642	1651	1651	1651	1651	17
392	20240605	135700	257104575	1657	1657	1657	1657	25
393	20240605	135600	257063150	1657	1657	1657	1657	0
394	20240605	135500	257063150	1657	1657	1657	1657	0
395	20240605	135400	257063150	1657	1657	1657	1657	0
396	20240605	135300	257063150	1657	1657	1657	1657	0
397	20240605	135200	257063150	1657	1646	1657	1645	51
398	20240605	135100	256979220	1655	1655	1655	1655	30
399	20240605	135000	256929570	1655	1656	1656	1655	111
400	20240605	134900	256745802	1656	1653	1657	1645	2987
401	20240605	134800	251828047	1658	1652	1658	1649	871
402	20240605	134700	250390651	1656	1653	1656	1653	134
403	20240605	134600	250169146	1652	1652	1652	1652	7
404	20240605	134500	250157582	1652	1656	1656	1652	528
405	20240605	134400	249284471	1660	1660	1660	1660	0
406	20240605	134300	249284471	1660	1659	1662	1659	271
407	20240605	134200	248834551	1659	1661	1661	1659	110
408	20240605	134100	248652041	1663	1663	1663	1663	0
409	20240605	134000	248652041	1663	1663	1663	1663	0
410	20240605	133900	248652041	1663	1662	1663	1662	110
411	20240605	133800	248469121	1663	1663	1663	1663	0
412	20240605	133700	248469121	1663	1663	1663	1663	0
413	20240605	133600	248469121	1663	1661	1663	1661	511
414	20240605	133500	247619919	1662	1662	1662	1662	0
415	20240605	133400	247619919	1662	1660	1662	1660	110
416	20240605	133300	247437139	1662	1658	1662	1656	182
417	20240605	133200	247135738	1659	1659	1659	1659	1
418	20240605	133100	247134079	1666	1666	1666	1666	0
419	20240605	133000	247134079	1666	1666	1666	1666	0
420	20240605	132900	247134079	1666	1666	1666	1666	0
421	20240605	132800	247134079	1666	1666	1666	1666	0
422	20240605	132700	247134079	1666	1666	1666	1666	0
423	20240605	132600	247134079	1666	1656	1666	1656	1574
424	20240605	132500	244520605	1662	1656	1662	1656	1536
425	20240605	132400	241976611	1656	1656	1656	1656	1
426	20240605	132300	241974955	1655	1655	1655	1655	3
427	20240605	132200	241969990	1656	1656	1656	1656	0
428	20240605	132100	241969990	1656	1656	1656	1656	0
429	20240605	132000	241969990	1656	1652	1656	1649	61
430	20240605	131900	241869328	1656	1653	1657	1648	1342
431	20240605	131800	239657046	1660	1660	1660	1660	1
432	20240605	131700	239655386	1655	1659	1660	1655	18
433	20240605	131600	239625527	1659	1653	1659	1649	203
434	20240605	131500	239290761	1659	1659	1660	1659	325
435	20240605	131400	238751585	1659	1659	1659	1659	0
436	20240605	131300	238751585	1659	1654	1659	1648	2143
437	20240605	131200	235211392	1654	1659	1659	1650	352
438	20240605	131100	234630561	1660	1660	1660	1660	18
439	20240605	131000	234600681	1660	1660	1660	1660	1
440	20240605	130900	234599021	1659	1659	1659	1659	5
441	20240605	130800	234590726	1659	1659	1660	1659	1809
442	20240605	130700	231589535	1659	1659	1659	1659	0
443	20240605	130600	231589535	1659	1655	1659	1655	3000
444	20240605	130500	226615476	1655	1655	1655	1655	0
445	20240605	130400	226615476	1655	1655	1655	1655	50
446	20240605	130300	226532726	1655	1655	1655	1655	242
447	20240605	130200	226132216	1655	1655	1655	1655	110
448	20240605	130100	225950166	1655	1655	1655	1655	140
449	20240605	130000	225718466	1655	1655	1655	1655	10
450	20240605	125900	225701916	1655	1655	1655	1655	0
451	20240605	125800	225701916	1655	1647	1655	1645	699
452	20240605	125700	224550687	1647	1655	1655	1647	427
453	20240605	125600	223846726	1655	1655	1655	1655	227
454	20240605	125500	223471041	1655	1657	1657	1655	1524
455	20240605	125400	220946997	1657	1656	1657	1656	500
456	20240605	125300	220118697	1656	1658	1658	1656	2306
457	20240605	125200	216299459	1655	1658	1662	1655	4102
458	20240605	125100	209496277	1657	1649	1657	1649	2572
459	20240605	125000	205238095	1649	1647	1649	1647	7
460	20240605	124900	205226564	1649	1645	1649	1643	13
461	20240605	124800	205205192	1649	1649	1649	1649	0
462	20240605	124700	205205192	1649	1641	1649	1641	11
463	20240605	124600	205187133	1649	1641	1649	1641	155
464	20240605	124500	204932770	1649	1642	1649	1642	11
465	20240605	124400	204914701	1650	1650	1650	1650	327
466	20240605	124300	204375151	1650	1650	1650	1650	100
467	20240605	124200	204210151	1650	1650	1650	1649	3534
468	20240605	124100	198379052	1650	1634	1650	1634	2274
469	20240605	124000	194632373	1634	1631	1636	1631	5032
470	20240605	123900	186406980	1629	1629	1629	1629	0
471	20240605	123800	186406980	1629	1629	1629	1629	0
472	20240605	123700	186406980	1629	1630	1630	1629	60
473	20240605	123600	186309208	1631	1631	1631	1631	0
474	20240605	123500	186309208	1631	1631	1631	1631	30
475	20240605	123400	186260278	1631	1631	1631	1631	1
476	20240605	123300	186258647	1629	1629	1629	1629	100
477	20240605	123200	186095747	1630	1630	1630	1630	10
478	20240605	123100	186079447	1620	1620	1620	1620	0
479	20240605	123000	186079447	1620	1624	1624	1620	1500
480	20240605	122900	183648313	1620	1620	1620	1620	0
481	20240605	122800	183648313	1620	1634	1634	1620	147
482	20240605	122700	183408763	1635	1623	1635	1623	3251
483	20240605	122600	178103958	1631	1631	1631	1631	0
484	20240605	122500	178103958	1631	1631	1631	1631	0
485	20240605	122400	178103958	1631	1631	1631	1631	0
486	20240605	122300	178103958	1631	1631	1631	1631	0
487	20240605	122200	178103958	1631	1632	1632	1631	67
488	20240605	122100	177994654	1631	1631	1631	1631	995
489	20240605	122000	176371809	1631	1629	1631	1629	1796
490	20240605	121900	173444530	1629	1629	1629	1629	0
491	20240605	121800	173444530	1629	1628	1629	1628	1361
492	20240605	121700	171228711	1628	1617	1628	1617	1506
493	20240605	121600	168783803	1617	1617	1617	1617	0
494	20240605	121500	168783803	1617	1614	1617	1614	107
495	20240605	121400	168611102	1617	1617	1617	1617	1
496	20240605	121300	168609485	1613	1613	1613	1613	20
497	20240605	121200	168577225	1617	1617	1617	1617	0
498	20240605	121100	168577225	1617	1612	1617	1612	31
499	20240605	121000	168527248	1619	1619	1619	1619	0
500	20240605	120900	168527248	1619	1619	1619	1619	0
501	20240605	120800	168527248	1619	1619	1619	1619	0
502	20240605	120700	168527248	1619	1619	1619	1619	0
503	20240605	120600	168527248	1619	1618	1619	1618	222
504	20240605	120500	168167850	1619	1619	1619	1619	0
505	20240605	120400	168167850	1619	1619	1619	1619	0
506	20240605	120300	168167850	1619	1619	1619	1619	0
507	20240605	120200	168167850	1619	1619	1619	1619	0
508	20240605	120100	168167850	1619	1619	1619	1619	0
509	20240605	120000	168167850	1619	1619	1619	1619	0
510	20240605	115900	168167850	1619	1616	1619	1616	2486
511	20240605	115800	164145592	1616	1616	1616	1616	0
512	20240605	115700	164145592	1616	1615	1616	1615	70
513	20240605	115600	164032482	1616	1611	1616	1611	11
514	20240605	115500	164014747	1613	1613	1613	1613	0
515	20240605	115400	164014747	1613	1613	1613	1613	0
516	20240605	115300	164014747	1613	1613	1613	1613	0
517	20240605	115200	164014747	1613	1613	1613	1613	0
518	20240605	115100	164014747	1613	1613	1613	1613	0
519	20240605	115000	164014747	1613	1613	1613	1613	0
520	20240605	114900	164014747	1613	1613	1613	1613	2
521	20240605	114800	164011521	1614	1614	1614	1614	0
522	20240605	114700	164011521	1614	1614	1614	1614	0
523	20240605	114600	164011521	1614	1614	1614	1614	0
524	20240605	114500	164011521	1614	1614	1614	1614	0
525	20240605	114400	164011521	1614	1614	1614	1614	9
526	20240605	114300	163996995	1611	1611	1611	1611	15
527	20240605	114200	163972830	1614	1614	1614	1614	0
528	20240605	114100	163972830	1614	1610	1614	1602	41
529	20240605	114000	163907114	1619	1619	1619	1619	0
530	20240605	113900	163907114	1619	1603	1619	1601	901
531	20240605	113800	162464232	1604	1611	1611	1604	400
532	20240605	113700	161822196	1623	1623	1623	1623	0
533	20240605	113600	161822196	1623	1623	1623	1623	0
534	20240605	113500	161822196	1623	1622	1623	1622	126
535	20240605	113400	161617748	1624	1622	1624	1622	3
536	20240605	113300	161612880	1622	1622	1622	1622	0
537	20240605	113200	161612880	1622	1622	1622	1622	8
538	20240605	113100	161599904	1623	1623	1623	1623	0
539	20240605	113000	161599904	1623	1623	1623	1623	0
540	20240605	112900	161599904	1623	1623	1623	1623	0
541	20240605	112800	161599904	1623	1623	1623	1623	0
542	20240605	112700	161599904	1623	1623	1623	1623	0
543	20240605	112600	161599904	1623	1623	1623	1623	0
544	20240605	112500	161599904	1623	1623	1623	1623	0
545	20240605	112400	161599904	1623	1623	1623	1623	0
546	20240605	112300	161599904	1623	1623	1623	1623	0
547	20240605	112200	161599904	1623	1623	1623	1623	0
548	20240605	112100	161599904	1623	1622	1623	1622	200
549	20240605	112000	161275314	1623	1616	1623	1616	2642
550	20240605	111900	156997304	1616	1616	1616	1616	0
551	20240605	111800	156997304	1616	1616	1616	1616	0
552	20240605	111700	156997304	1616	1616	1616	1616	0
553	20240605	111600	156997304	1616	1616	1616	1616	10
554	20240605	111500	156981144	1615	1615	1615	1615	0
555	20240605	111400	156981144	1615	1615	1617	1615	704
556	20240605	111300	155843528	1615	1615	1615	1615	0
557	20240605	111200	155843528	1615	1609	1615	1609	919
558	20240605	111100	154361537	1604	1604	1604	1604	0
559	20240605	111000	154361537	1604	1604	1604	1604	0
560	20240605	110900	154361537	1604	1605	1605	1604	230
561	20240605	110800	153992433	1609	1609	1609	1609	0
562	20240605	110700	153992433	1609	1609	1609	1609	0
563	20240605	110600	153992433	1609	1609	1609	1609	1262
564	20240605	110500	151961875	1609	1606	1609	1603	5201
565	20240605	110400	143623082	1609	1609	1609	1609	0
566	20240605	110300	143623082	1609	1609	1609	1609	0
567	20240605	110200	143623082	1609	1606	1609	1604	31
568	20240605	110100	143573268	1604	1606	1606	1604	260
569	20240605	110000	143155992	1609	1608	1609	1606	181
570	20240605	105900	142865213	1609	1609	1609	1609	1
571	20240605	105800	142863604	1610	1610	1610	1610	0
572	20240605	105700	142863604	1610	1610	1610	1610	0
573	20240605	105600	142863604	1610	1610	1610	1610	0
574	20240605	105500	142863604	1610	1610	1610	1610	6
575	20240605	105400	142853944	1610	1610	1610	1610	0
576	20240605	105300	142853944	1610	1610	1610	1610	11
577	20240605	105200	142836234	1609	1610	1610	1609	26
578	20240605	105100	142794399	1613	1613	1613	1613	0
579	20240605	105000	142794399	1613	1613	1613	1613	0
580	20240605	104900	142794399	1613	1613	1613	1613	0
581	20240605	104800	142794399	1613	1613	1613	1613	0
582	20240605	104700	142794399	1613	1613	1613	1613	2
583	20240605	104600	142791173	1613	1604	1613	1604	100
584	20240605	104500	142630755	1604	1604	1604	1604	665
585	20240605	104400	141564095	1613	1608	1613	1608	137
586	20240605	104300	141343749	1608	1606	1608	1606	445
587	20240605	104200	140629077	1604	1604	1604	1604	0
588	20240605	104100	140629077	1604	1604	1604	1604	479
589	20240605	104000	139860761	1604	1603	1604	1603	3
590	20240605	103900	139855950	1604	1604	1604	1604	2
591	20240605	103800	139852742	1604	1604	1604	1604	4
592	20240605	103700	139846326	1604	1604	1604	1604	2
593	20240605	103600	139843118	1604	1604	1604	1604	2
594	20240605	103500	139839910	1604	1604	1604	1604	0
595	20240605	103400	139839910	1604	1604	1604	1604	0
596	20240605	103300	139839910	1604	1604	1604	1604	10
597	20240605	103200	139823870	1604	1604	1604	1604	7
598	20240605	103100	139812642	1604	1604	1604	1604	1
599	20240605	103000	139811038	1604	1604	1604	1604	0
600	20240605	102900	139811038	1604	1604	1604	1604	0
601	20240605	102800	139811038	1604	1604	1604	1604	0
602	20240605	102700	139811038	1604	1604	1604	1604	0
603	20240605	102600	139811038	1604	1603	1604	1603	156
604	20240605	102500	139560963	1603	1603	1603	1603	0
605	20240605	102400	139560963	1603	1602	1603	1602	10
606	20240605	102300	139544942	1602	1600	1602	1598	9084
607	20240605	102200	125021409	1600	1600	1600	1600	4
608	20240605	102100	125015009	1600	1600	1600	1600	0
609	20240605	102000	125015009	1600	1600	1600	1600	0
610	20240605	101900	125015009	1600	1600	1600	1600	0
611	20240605	101800	125015009	1600	1600	1600	1600	1000
612	20240605	101700	123415009	1599	1599	1599	1599	0
613	20240605	101600	123415009	1599	1599	1599	1599	0
614	20240605	101500	123415009	1599	1599	1599	1599	0
615	20240605	101400	123415009	1599	1599	1599	1599	65
616	20240605	101300	123311074	1599	1599	1599	1599	232
617	20240605	101200	122940106	1600	1600	1600	1600	356
618	20240605	101100	122370506	1603	1603	1603	1603	0
619	20240605	101000	122370506	1603	1603	1603	1603	0
620	20240605	100900	122370506	1603	1600	1603	1600	361
621	20240605	100800	121792106	1599	1599	1599	1599	0
622	20240605	100700	121792106	1599	1599	1599	1599	0
623	20240605	100600	121792106	1599	1599	1599	1599	0
624	20240605	100500	121792106	1599	1601	1601	1599	489
625	20240605	100400	121009725	1603	1603	1603	1603	0
626	20240605	100300	121009725	1603	1603	1603	1603	55
627	20240605	100200	120921560	1603	1603	1603	1603	0
628	20240605	100100	120921560	1603	1603	1603	1603	1
629	20240605	100000	120919957	1600	1601	1601	1600	435
630	20240605	095900	120223953	1601	1601	1601	1601	33
631	20240605	095800	120171120	1604	1604	1604	1604	0
632	20240605	095700	120171120	1604	1604	1604	1604	17
633	20240605	095600	120143852	1605	1605	1605	1605	0
634	20240605	095500	120143852	1605	1605	1605	1605	67
635	20240605	095400	120036317	1597	1597	1597	1597	500
636	20240605	095300	119237817	1597	1597	1597	1597	0
637	20240605	095200	119237817	1597	1597	1597	1597	0
638	20240605	095100	119237817	1597	1597	1597	1597	166
639	20240605	095000	118972715	1597	1599	1599	1597	3486
640	20240605	094900	113403342	1600	1600	1600	1600	0
641	20240605	094800	113403342	1600	1600	1600	1600	168
642	20240605	094700	113134542	1600	1600	1600	1600	9
643	20240605	094600	113120142	1608	1608	1608	1608	220
644	20240605	094500	112766382	1600	1600	1600	1600	0
645	20240605	094400	112766382	1600	1600	1600	1600	520
646	20240605	094300	111934382	1600	1601	1601	1600	503
647	20240605	094200	111129182	1600	1600	1600	1600	228
648	20240605	094100	110764382	1600	1598	1600	1598	310
649	20240605	094000	110268982	1598	1601	1601	1598	764
650	20240605	093900	109047314	1600	1600	1600	1600	0
651	20240605	093800	109047314	1600	1600	1600	1600	0
652	20240605	093700	109047314	1600	1601	1601	1600	1900
653	20240605	093600	106006542	1601	1601	1601	1601	31
654	20240605	093500	105956911	1600	1600	1600	1600	0
655	20240605	093400	105956911	1600	1600	1600	1600	15
656	20240605	093300	105932911	1599	1599	1599	1599	0
657	20240605	093200	105932911	1599	1599	1599	1599	0
658	20240605	093100	105932911	1599	1600	1600	1599	1000
659	20240605	093000	104333641	1600	1600	1600	1600	1530
660	20240605	092900	101885641	1598	1600	1600	1598	332
661	20240605	092800	101354695	1599	1599	1599	1599	10
662	20240605	092700	101338705	1597	1598	1598	1597	2229
663	20240605	092600	97776985	1599	1598	1603	1598	2910
664	20240605	092500	93124235	1603	1600	1603	1600	2523
665	20240605	092400	89084572	1596	1600	1601	1596	3140
666	20240605	092300	84057895	1600	1592	1600	1592	769
667	20240605	092200	82833567	1592	1597	1601	1592	1679
668	20240605	092100	80153913	1597	1599	1601	1590	2525
669	20240605	092000	76125195	1600	1611	1611	1600	6058
670	20240605	091900	66419938	1611	1615	1615	1611	101
671	20240605	091800	66257095	1610	1615	1615	1610	1536
672	20240605	091700	63782889	1619	1630	1630	1616	5799
673	20240605	091600	54379561	1630	1626	1630	1626	170
674	20240605	091500	54102741	1629	1630	1630	1626	141
675	20240605	091400	53873334	1630	1628	1630	1628	305
676	20240605	091300	53376784	1628	1628	1628	1628	706
677	20240605	091200	52227416	1630	1632	1632	1630	3020
678	20240605	091100	47302816	1631	1628	1631	1628	366
679	20240605	091000	46706170	1626	1630	1630	1626	326
680	20240605	090900	46175683	1630	1631	1631	1630	2542
681	20240605	090800	42032216	1631	1632	1632	1631	447
682	20240605	090700	41303139	1631	1632	1632	1631	500
683	20240605	090600	40487439	1631	1631	1631	1631	629
684	20240605	090500	39461540	1631	1631	1631	1630	302
685	20240605	090400	38969181	1641	1630	1641	1630	1766
686	20240605	090300	36090436	1628	1652	1652	1628	3826
687	20240605	090200	29804283	1644	1642	1661	1640	1797
688	20240605	090100	26846845	1640	1644	1645	1640	3373
689	20240605	090000	21310010	1670	1666	1677	1629	12842