KissMeData/046970/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193000	240951217	1349	1349	1349	1349	2041
3	20240604	192900	240951217	1349	1349	1349	1349	0
4	20240604	192800	240951217	1349	1349	1349	1349	0
5	20240604	192700	240951217	1349	1349	1349	1349	0
6	20240604	192600	240951217	1349	1349	1349	1349	0
7	20240604	192500	240951217	1349	1349	1349	1349	0
8	20240604	192400	240951217	1349	1349	1349	1349	0
9	20240604	192300	240951217	1349	1349	1349	1349	0
10	20240604	192200	240951217	1349	1349	1349	1349	0
11	20240604	192100	240951217	1349	1349	1349	1349	0
12	20240604	192000	240951217	1349	1349	1349	1349	0
13	20240604	191900	240951217	1349	1349	1349	1349	0
14	20240604	191800	240951217	1349	1349	1349	1349	0
15	20240604	191700	240951217	1349	1349	1349	1349	0
16	20240604	191600	240951217	1349	1349	1349	1349	0
17	20240604	191500	240951217	1349	1349	1349	1349	0
18	20240604	191400	240951217	1349	1349	1349	1349	0
19	20240604	191300	240951217	1349	1349	1349	1349	0
20	20240604	191200	240951217	1349	1349	1349	1349	0
21	20240604	191100	240951217	1349	1349	1349	1349	0
22	20240604	191000	240951217	1349	1349	1349	1349	0
23	20240604	190900	240951217	1349	1349	1349	1349	0
24	20240604	190800	240951217	1349	1349	1349	1349	0
25	20240604	190700	240951217	1349	1349	1349	1349	0
26	20240604	190600	240951217	1349	1349	1349	1349	0
27	20240604	190500	240951217	1349	1349	1349	1349	0
28	20240604	190400	240951217	1349	1349	1349	1349	0
29	20240604	190300	240951217	1349	1349	1349	1349	0
30	20240604	190200	240951217	1349	1349	1349	1349	0
31	20240604	190100	240951217	1349	1349	1349	1349	0
32	20240604	190000	240951217	1349	1349	1349	1349	2041
33	20240604	185900	240951217	1349	1349	1349	1349	0
34	20240604	185800	240951217	1349	1349	1349	1349	0
35	20240604	185700	240951217	1349	1349	1349	1349	0
36	20240604	185600	240951217	1349	1349	1349	1349	0
37	20240604	185500	240951217	1349	1349	1349	1349	0
38	20240604	185400	240951217	1349	1349	1349	1349	0
39	20240604	185300	240951217	1349	1349	1349	1349	0
40	20240604	185200	240951217	1349	1349	1349	1349	0
41	20240604	185100	240951217	1349	1349	1349	1349	0
42	20240604	185000	240951217	1349	1349	1349	1349	0
43	20240604	184900	240951217	1349	1349	1349	1349	0
44	20240604	184800	240951217	1349	1349	1349	1349	0
45	20240604	184700	240951217	1349	1349	1349	1349	0
46	20240604	184600	240951217	1349	1349	1349	1349	0
47	20240604	184500	240951217	1349	1349	1349	1349	0
48	20240604	184400	240951217	1349	1349	1349	1349	0
49	20240604	184300	240951217	1349	1349	1349	1349	0
50	20240604	184200	240951217	1349	1349	1349	1349	0
51	20240604	184100	240951217	1349	1349	1349	1349	0
52	20240604	184000	240951217	1349	1349	1349	1349	0
53	20240604	183900	240951217	1349	1349	1349	1349	0
54	20240604	183800	240951217	1349	1349	1349	1349	0
55	20240604	183700	240951217	1349	1349	1349	1349	0
56	20240604	183600	240951217	1349	1349	1349	1349	0
57	20240604	183500	240951217	1349	1349	1349	1349	0
58	20240604	183400	240951217	1349	1349	1349	1349	0
59	20240604	183300	240951217	1349	1349	1349	1349	0
60	20240604	183200	240951217	1349	1349	1349	1349	0
61	20240604	183100	240951217	1349	1349	1349	1349	0
62	20240604	183000	240951217	1349	1349	1349	1349	2041
63	20240604	182900	240951217	1349	1349	1349	1349	0
64	20240604	182800	240951217	1349	1349	1349	1349	0
65	20240604	182700	240951217	1349	1349	1349	1349	0
66	20240604	182600	240951217	1349	1349	1349	1349	0
67	20240604	182500	240951217	1349	1349	1349	1349	0
68	20240604	182400	240951217	1349	1349	1349	1349	0
69	20240604	182300	240951217	1349	1349	1349	1349	0
70	20240604	182200	240951217	1349	1349	1349	1349	0
71	20240604	182100	240951217	1349	1349	1349	1349	0
72	20240604	182000	240951217	1349	1349	1349	1349	0
73	20240604	181900	240951217	1349	1349	1349	1349	0
74	20240604	181800	240951217	1349	1349	1349	1349	0
75	20240604	181700	240951217	1349	1349	1349	1349	0
76	20240604	181600	240951217	1349	1349	1349	1349	0
77	20240604	181500	240951217	1349	1349	1349	1349	0
78	20240604	181400	240951217	1349	1349	1349	1349	0
79	20240604	181300	240951217	1349	1349	1349	1349	0
80	20240604	181200	240951217	1349	1349	1349	1349	0
81	20240604	181100	240951217	1349	1349	1349	1349	0
82	20240604	181000	240951217	1349	1349	1349	1349	0
83	20240604	180900	240951217	1349	1349	1349	1349	0
84	20240604	180800	240951217	1349	1349	1349	1349	0
85	20240604	180700	240951217	1349	1349	1349	1349	0
86	20240604	180600	240951217	1349	1349	1349	1349	0
87	20240604	180500	240951217	1349	1349	1349	1349	0
88	20240604	180400	240951217	1349	1349	1349	1349	0
89	20240604	180300	240951217	1349	1349	1349	1349	0
90	20240604	180200	240951217	1349	1349	1349	1349	0
91	20240604	180100	240951217	1349	1349	1349	1349	0
92	20240604	180000	240951217	1349	1349	1349	1349	2041
93	20240604	175900	240951217	1349	1349	1349	1349	0
94	20240604	175800	240951217	1349	1349	1349	1349	0
95	20240604	175700	240951217	1349	1349	1349	1349	0
96	20240604	175600	240951217	1349	1349	1349	1349	0
97	20240604	175500	240951217	1349	1349	1349	1349	0
98	20240604	175400	240951217	1349	1349	1349	1349	0
99	20240604	175300	240951217	1349	1349	1349	1349	0
100	20240604	175200	240951217	1349	1349	1349	1349	0
101	20240604	175100	240951217	1349	1349	1349	1349	0
102	20240604	175000	240951217	1349	1349	1349	1349	0
103	20240604	174900	240951217	1349	1349	1349	1349	0
104	20240604	174800	240951217	1349	1349	1349	1349	0
105	20240604	174700	240951217	1349	1349	1349	1349	0
106	20240604	174600	240951217	1349	1349	1349	1349	0
107	20240604	174500	240951217	1349	1349	1349	1349	0
108	20240604	174400	240951217	1349	1349	1349	1349	0
109	20240604	174300	240951217	1349	1349	1349	1349	0
110	20240604	174200	240951217	1349	1349	1349	1349	0
111	20240604	174100	240951217	1349	1349	1349	1349	0
112	20240604	174000	240951217	1349	1349	1349	1349	0
113	20240604	173900	240951217	1349	1349	1349	1349	0
114	20240604	173800	240951217	1349	1349	1349	1349	0
115	20240604	173700	240951217	1349	1349	1349	1349	0
116	20240604	173600	240951217	1349	1349	1349	1349	0
117	20240604	173500	240951217	1349	1349	1349	1349	0
118	20240604	173400	240951217	1349	1349	1349	1349	0
119	20240604	173300	240951217	1349	1349	1349	1349	0
120	20240604	173200	240951217	1349	1349	1349	1349	0
121	20240604	173100	240951217	1349	1349	1349	1349	0
122	20240604	173000	240951217	1349	1349	1349	1349	2041
123	20240604	172900	240951217	1349	1349	1349	1349	0
124	20240604	172800	240951217	1349	1349	1349	1349	0
125	20240604	172700	240951217	1349	1349	1349	1349	0
126	20240604	172600	240951217	1349	1349	1349	1349	0
127	20240604	172500	240951217	1349	1349	1349	1349	0
128	20240604	172400	240951217	1349	1349	1349	1349	0
129	20240604	172300	240951217	1349	1349	1349	1349	0
130	20240604	172200	240951217	1349	1349	1349	1349	0
131	20240604	172100	240951217	1349	1349	1349	1349	0
132	20240604	172000	240951217	1349	1349	1349	1349	0
133	20240604	171900	240951217	1349	1349	1349	1349	0
134	20240604	171800	240951217	1349	1349	1349	1349	0
135	20240604	171700	240951217	1349	1349	1349	1349	0
136	20240604	171600	240951217	1349	1349	1349	1349	0
137	20240604	171500	240951217	1349	1349	1349	1349	0
138	20240604	171400	240951217	1349	1349	1349	1349	0
139	20240604	171300	240951217	1349	1349	1349	1349	0
140	20240604	171200	240951217	1349	1349	1349	1349	0
141	20240604	171100	240951217	1349	1349	1349	1349	0
142	20240604	171000	240951217	1349	1349	1349	1349	0
143	20240604	170900	240951217	1349	1349	1349	1349	0
144	20240604	170800	240951217	1349	1349	1349	1349	0
145	20240604	170700	240951217	1349	1349	1349	1349	0
146	20240604	170600	240951217	1349	1349	1349	1349	0
147	20240604	170500	240951217	1349	1349	1349	1349	0
148	20240604	170400	240951217	1349	1349	1349	1349	0
149	20240604	170300	240951217	1349	1349	1349	1349	0
150	20240604	170200	240951217	1349	1349	1349	1349	0
151	20240604	170100	240951217	1349	1349	1349	1349	0
152	20240604	170000	240951217	1349	1349	1349	1349	2041
153	20240604	165900	240951217	1349	1349	1349	1349	0
154	20240604	165800	240951217	1349	1349	1349	1349	0
155	20240604	165700	240951217	1349	1349	1349	1349	0
156	20240604	165600	240951217	1349	1349	1349	1349	0
157	20240604	165500	240951217	1349	1349	1349	1349	0
158	20240604	165400	240951217	1349	1349	1349	1349	0
159	20240604	165300	240951217	1349	1349	1349	1349	0
160	20240604	165200	240951217	1349	1349	1349	1349	0
161	20240604	165100	240951217	1349	1349	1349	1349	0
162	20240604	165000	240951217	1349	1349	1349	1349	0
163	20240604	164900	240951217	1349	1349	1349	1349	0
164	20240604	164800	240951217	1349	1349	1349	1349	0
165	20240604	164700	240951217	1349	1349	1349	1349	0
166	20240604	164600	240951217	1349	1349	1349	1349	0
167	20240604	164500	240951217	1349	1349	1349	1349	0
168	20240604	164400	240951217	1349	1349	1349	1349	0
169	20240604	164300	240951217	1349	1349	1349	1349	0
170	20240604	164200	240951217	1349	1349	1349	1349	0
171	20240604	164100	240951217	1349	1349	1349	1349	0
172	20240604	164000	240951217	1349	1349	1349	1349	0
173	20240604	163900	240951217	1349	1349	1349	1349	0
174	20240604	163800	240951217	1349	1349	1349	1349	0
175	20240604	163700	240951217	1349	1349	1349	1349	0
176	20240604	163600	240951217	1349	1349	1349	1349	0
177	20240604	163500	240951217	1349	1349	1349	1349	0
178	20240604	163400	240951217	1349	1349	1349	1349	0
179	20240604	163300	240951217	1349	1349	1349	1349	0
180	20240604	163200	240951217	1349	1349	1349	1349	0
181	20240604	163100	240951217	1349	1349	1349	1349	0
182	20240604	163000	240951217	1349	1349	1349	1349	2041
183	20240604	162900	240951217	1349	1349	1349	1349	0
184	20240604	162800	240951217	1349	1349	1349	1349	0
185	20240604	162700	240951217	1349	1349	1349	1349	0
186	20240604	162600	240951217	1349	1349	1349	1349	0
187	20240604	162500	240951217	1349	1349	1349	1349	0
188	20240604	162400	240951217	1349	1349	1349	1349	0
189	20240604	162300	240951217	1349	1349	1349	1349	0
190	20240604	162200	240951217	1349	1349	1349	1349	0
191	20240604	162100	240951217	1349	1349	1349	1349	0
192	20240604	162000	240951217	1349	1349	1349	1349	0
193	20240604	161900	240951217	1349	1349	1349	1349	0
194	20240604	161800	240951217	1349	1349	1349	1349	0
195	20240604	161700	240951217	1349	1349	1349	1349	0
196	20240604	161600	240951217	1349	1349	1349	1349	0
197	20240604	161500	240951217	1349	1349	1349	1349	0
198	20240604	161400	240951217	1349	1349	1349	1349	0
199	20240604	161300	240951217	1349	1349	1349	1349	0
200	20240604	161200	240951217	1349	1349	1349	1349	0
201	20240604	161100	240951217	1349	1349	1349	1349	0
202	20240604	161000	240951217	1349	1349	1349	1349	0
203	20240604	160900	240951217	1349	1349	1349	1349	0
204	20240604	160800	240951217	1349	1349	1349	1349	0
205	20240604	160700	240951217	1349	1349	1349	1349	0
206	20240604	160600	240951217	1349	1349	1349	1349	0
207	20240604	160500	240951217	1349	1349	1349	1349	0
208	20240604	160400	240951217	1349	1349	1349	1349	0
209	20240604	160300	240951217	1349	1349	1349	1349	0
210	20240604	160200	240951217	1349	1349	1349	1349	0
211	20240604	160100	240951217	1349	1349	1349	1349	0
212	20240604	160000	240951217	1349	1349	1349	1349	2041
213	20240604	155900	240951217	1349	1349	1349	1349	0
214	20240604	155800	240951217	1349	1349	1349	1349	0
215	20240604	155700	240951217	1349	1349	1349	1349	0
216	20240604	155600	240951217	1349	1349	1349	1349	0
217	20240604	155500	240951217	1349	1349	1349	1349	0
218	20240604	155400	240951217	1349	1349	1349	1349	0
219	20240604	155300	240951217	1349	1349	1349	1349	0
220	20240604	155200	240951217	1349	1349	1349	1349	0
221	20240604	155100	240951217	1349	1349	1349	1349	0
222	20240604	155000	240951217	1349	1349	1349	1349	0
223	20240604	154900	240951217	1349	1349	1349	1349	0
224	20240604	154800	240951217	1349	1349	1349	1349	0
225	20240604	154700	240951217	1349	1349	1349	1349	0
226	20240604	154600	240951217	1349	1349	1349	1349	0
227	20240604	154500	240951217	1349	1349	1349	1349	0
228	20240604	154400	240951217	1349	1349	1349	1349	0
229	20240604	154300	240951217	1349	1349	1349	1349	0
230	20240604	154200	240951217	1349	1349	1349	1349	0
231	20240604	154100	240951217	1349	1349	1349	1349	0
232	20240604	154000	240951217	1349	1349	1349	1349	0
233	20240604	153900	240951217	1349	1349	1349	1349	0
234	20240604	153800	240951217	1349	1349	1349	1349	0
235	20240604	153700	240951217	1349	1349	1349	1349	0
236	20240604	153600	240951217	1349	1349	1349	1349	0
237	20240604	153500	240951217	1349	1349	1349	1349	0
238	20240604	153400	240951217	1349	1349	1349	1349	0
239	20240604	153300	240951217	1349	1349	1349	1349	0
240	20240604	153200	240951217	1349	1349	1349	1349	0
241	20240604	153100	240951217	1349	1349	1349	1349	0
242	20240604	153000	240951217	1349	1349	1349	1349	4082
243	20240604	152900	238197908	1339	1339	1339	1339	0
244	20240604	152800	238197908	1339	1339	1339	1339	0
245	20240604	152700	238197908	1339	1339	1339	1339	0
246	20240604	152600	238197908	1339	1339	1339	1339	0
247	20240604	152500	238197908	1339	1339	1339	1339	0
248	20240604	152400	238197908	1339	1339	1339	1339	0
249	20240604	152300	238197908	1339	1339	1339	1339	0
250	20240604	152200	238197908	1339	1339	1339	1339	0
251	20240604	152100	238197908	1339	1339	1339	1339	0
252	20240604	152000	238197908	1339	1339	1339	1339	0
253	20240604	151900	238197908	1339	1333	1339	1333	1340
254	20240604	151800	236411682	1339	1339	1339	1339	0
255	20240604	151700	236411682	1339	1339	1339	1339	0
256	20240604	151600	236411682	1339	1339	1339	1339	1
257	20240604	151500	236410343	1333	1339	1339	1333	209
258	20240604	151400	236131740	1340	1333	1340	1333	600
259	20240604	151300	235331933	1332	1332	1332	1332	488
260	20240604	151200	234681917	1333	1333	1333	1333	2
261	20240604	151100	234679251	1332	1334	1334	1332	847
262	20240604	151000	233549961	1333	1333	1333	1333	0
263	20240604	150900	233549961	1333	1333	1333	1333	0
264	20240604	150800	233549961	1333	1334	1334	1333	1733
265	20240604	150700	231239119	1334	1334	1334	1334	20
266	20240604	150600	231212439	1335	1335	1335	1335	50
267	20240604	150500	231145689	1335	1335	1335	1335	0
268	20240604	150400	231145689	1335	1336	1336	1335	118
269	20240604	150300	230988158	1339	1339	1339	1339	0
270	20240604	150200	230988158	1339	1338	1339	1338	275
271	20240604	150100	230619943	1339	1339	1339	1339	1
272	20240604	150000	230618604	1335	1335	1335	1335	5
273	20240604	145900	230611929	1334	1334	1334	1334	0
274	20240604	145800	230611929	1334	1334	1334	1334	0
275	20240604	145700	230611929	1334	1334	1334	1334	0
276	20240604	145600	230611929	1334	1334	1334	1334	0
277	20240604	145500	230611929	1334	1334	1334	1334	0
278	20240604	145400	230611929	1334	1334	1334	1334	781
279	20240604	145300	229570075	1333	1332	1333	1332	1560
280	20240604	145200	227491595	1332	1337	1337	1332	8000
281	20240604	145100	216819204	1336	1336	1336	1336	0
282	20240604	145000	216819204	1336	1336	1336	1336	0
283	20240604	144900	216819204	1336	1336	1336	1336	0
284	20240604	144800	216819204	1336	1336	1336	1336	0
285	20240604	144700	216819204	1336	1336	1336	1336	0
286	20240604	144600	216819204	1336	1336	1336	1336	0
287	20240604	144500	216819204	1336	1336	1336	1336	250
288	20240604	144400	216485204	1336	1336	1336	1336	45
289	20240604	144300	216425084	1336	1336	1336	1336	0
290	20240604	144200	216425084	1336	1336	1336	1336	761
291	20240604	144100	215408388	1339	1339	1339	1339	10
292	20240604	144000	215394998	1336	1336	1336	1336	32
293	20240604	143900	215352246	1338	1338	1338	1338	0
294	20240604	143800	215352246	1338	1338	1338	1338	0
295	20240604	143700	215352246	1338	1338	1338	1338	0
296	20240604	143600	215352246	1338	1337	1338	1335	4010
297	20240604	143500	209995003	1338	1337	1339	1336	22
298	20240604	143400	209965574	1337	1337	1337	1337	25
299	20240604	143300	209932149	1337	1337	1337	1337	340
300	20240604	143200	209477569	1337	1337	1337	1337	371
301	20240604	143100	208981542	1337	1338	1338	1337	2000
302	20240604	143000	206307027	1338	1338	1338	1338	81
303	20240604	142900	206198649	1338	1339	1339	1338	3000
304	20240604	142800	202183879	1339	1340	1340	1339	2000
305	20240604	142700	199505003	1340	1340	1340	1340	0
306	20240604	142600	199505003	1340	1340	1340	1340	0
307	20240604	142500	199505003	1340	1348	1348	1340	2007
308	20240604	142400	196814928	1342	1342	1342	1342	0
309	20240604	142300	196814928	1342	1342	1342	1342	0
310	20240604	142200	196814928	1342	1342	1342	1342	0
311	20240604	142100	196814928	1342	1342	1342	1342	0
312	20240604	142000	196814928	1342	1342	1342	1342	100
313	20240604	141900	196680728	1342	1342	1342	1342	0
314	20240604	141800	196680728	1342	1342	1342	1342	2
315	20240604	141700	196678044	1344	1344	1344	1344	256
316	20240604	141600	196333980	1345	1345	1345	1345	0
317	20240604	141500	196333980	1345	1345	1345	1345	0
318	20240604	141400	196333980	1345	1345	1345	1345	0
319	20240604	141300	196333980	1345	1345	1345	1345	0
320	20240604	141200	196333980	1345	1345	1345	1345	650
321	20240604	141100	195459730	1352	1352	1352	1352	2
322	20240604	141000	195457026	1353	1353	1353	1353	0
323	20240604	140900	195457026	1353	1353	1353	1353	0
324	20240604	140800	195457026	1353	1353	1353	1353	0
325	20240604	140700	195457026	1353	1353	1353	1353	1
326	20240604	140600	195455673	1355	1355	1355	1355	0
327	20240604	140500	195455673	1355	1355	1355	1355	0
328	20240604	140400	195455673	1355	1355	1355	1355	1
329	20240604	140300	195454318	1345	1345	1345	1345	0
330	20240604	140200	195454318	1345	1345	1345	1345	0
331	20240604	140100	195454318	1345	1345	1345	1345	0
332	20240604	140000	195454318	1345	1345	1345	1345	48
333	20240604	135900	195389758	1345	1345	1345	1345	0
334	20240604	135800	195389758	1345	1345	1345	1345	1
335	20240604	135700	195388413	1355	1355	1355	1355	0
336	20240604	135600	195388413	1355	1355	1355	1355	0
337	20240604	135500	195388413	1355	1355	1355	1355	0
338	20240604	135400	195388413	1355	1350	1355	1350	30
339	20240604	135300	195347908	1350	1350	1350	1350	0
340	20240604	135200	195347908	1350	1350	1350	1350	0
341	20240604	135100	195347908	1350	1350	1350	1350	0
342	20240604	135000	195347908	1350	1350	1350	1350	1
343	20240604	134900	195346558	1351	1351	1351	1351	0
344	20240604	134800	195346558	1351	1351	1351	1351	153
345	20240604	134700	195139855	1355	1355	1355	1355	0
346	20240604	134600	195139855	1355	1355	1355	1355	0
347	20240604	134500	195139855	1355	1355	1355	1355	5
348	20240604	134400	195133080	1356	1356	1356	1356	0
349	20240604	134300	195133080	1356	1356	1356	1356	0
350	20240604	134200	195133080	1356	1353	1356	1353	1169
351	20240604	134100	193549785	1353	1339	1353	1339	16061
352	20240604	134000	171905255	1336	1336	1336	1336	0
353	20240604	133900	171905255	1336	1336	1336	1336	0
354	20240604	133800	171905255	1336	1336	1336	1336	0
355	20240604	133700	171905255	1336	1336	1336	1336	0
356	20240604	133600	171905255	1336	1336	1336	1336	0
357	20240604	133500	171905255	1336	1336	1336	1336	10
358	20240604	133400	171891895	1336	1336	1336	1336	0
359	20240604	133300	171891895	1336	1336	1336	1336	70
360	20240604	133200	171798375	1336	1338	1338	1336	3360
361	20240604	133100	167306015	1340	1340	1340	1340	0
362	20240604	133000	167306015	1340	1340	1340	1340	1401
363	20240604	132900	165428675	1340	1339	1340	1339	2050
364	20240604	132800	162681729	1338	1338	1338	1338	0
365	20240604	132700	162681729	1338	1338	1338	1338	0
366	20240604	132600	162681729	1338	1338	1338	1338	0
367	20240604	132500	162681729	1338	1338	1338	1338	0
368	20240604	132400	162681729	1338	1338	1338	1338	0
369	20240604	132300	162681729	1338	1338	1338	1338	0
370	20240604	132200	162681729	1338	1338	1338	1338	0
371	20240604	132100	162681729	1338	1338	1338	1338	0
372	20240604	132000	162681729	1338	1338	1338	1338	48
373	20240604	131900	162617505	1340	1340	1340	1340	0
374	20240604	131800	162617505	1340	1340	1340	1340	0
375	20240604	131700	162617505	1340	1340	1340	1340	68
376	20240604	131600	162526385	1340	1340	1340	1340	0
377	20240604	131500	162526385	1340	1340	1340	1340	50
378	20240604	131400	162459385	1339	1339	1339	1339	0
379	20240604	131300	162459385	1339	1339	1339	1339	45
380	20240604	131200	162399130	1339	1340	1340	1339	1054
381	20240604	131100	160987822	1339	1339	1339	1339	0
382	20240604	131000	160987822	1339	1339	1339	1339	0
383	20240604	130900	160987822	1339	1339	1339	1339	0
384	20240604	130800	160987822	1339	1339	1339	1339	0
385	20240604	130700	160987822	1339	1339	1339	1339	0
386	20240604	130600	160987822	1339	1339	1339	1339	0
387	20240604	130500	160987822	1339	1339	1339	1339	0
388	20240604	130400	160987822	1339	1339	1339	1339	0
389	20240604	130300	160987822	1339	1339	1339	1339	3
390	20240604	130200	160983805	1340	1340	1340	1340	20
391	20240604	130100	160957005	1340	1340	1340	1340	0
392	20240604	130000	160957005	1340	1340	1340	1340	15
393	20240604	125900	160936905	1340	1340	1340	1340	3000
394	20240604	125800	156916905	1339	1339	1339	1339	200
395	20240604	125700	156649105	1340	1340	1340	1340	1000
396	20240604	125600	155309105	1340	1340	1340	1340	1000
397	20240604	125500	153969105	1340	1340	1340	1340	1000
398	20240604	125400	152629105	1337	1337	1337	1337	0
399	20240604	125300	152629105	1337	1337	1337	1337	0
400	20240604	125200	152629105	1337	1337	1337	1337	22
401	20240604	125100	152599691	1336	1339	1339	1336	2000
402	20240604	125000	149925052	1339	1339	1339	1339	0
403	20240604	124900	149925052	1339	1339	1339	1339	233
404	20240604	124800	149613065	1339	1339	1339	1339	0
405	20240604	124700	149613065	1339	1339	1339	1339	270
406	20240604	124600	149251535	1339	1339	1339	1339	0
407	20240604	124500	149251535	1339	1339	1339	1339	0
408	20240604	124400	149251535	1339	1339	1339	1339	0
409	20240604	124300	149251535	1339	1339	1339	1339	6
410	20240604	124200	149243501	1339	1339	1339	1339	0
411	20240604	124100	149243501	1339	1339	1339	1339	0
412	20240604	124000	149243501	1339	1339	1339	1339	700
413	20240604	123900	148306201	1339	1339	1339	1339	1
414	20240604	123800	148304862	1339	1339	1339	1339	50
415	20240604	123700	148237912	1339	1339	1339	1339	0
416	20240604	123600	148237912	1339	1339	1339	1339	6
417	20240604	123500	148229878	1339	1339	1339	1339	200
418	20240604	123400	147962078	1339	1339	1339	1339	0
419	20240604	123300	147962078	1339	1339	1339	1339	0
420	20240604	123200	147962078	1339	1339	1339	1339	0
421	20240604	123100	147962078	1339	1339	1339	1339	203
422	20240604	123000	147690261	1340	1340	1340	1340	205
423	20240604	122900	147415561	1340	1340	1340	1340	0
424	20240604	122800	147415561	1340	1340	1340	1340	0
425	20240604	122700	147415561	1340	1340	1340	1340	0
426	20240604	122600	147415561	1340	1340	1340	1340	0
427	20240604	122500	147415561	1340	1340	1340	1340	0
428	20240604	122400	147415561	1340	1340	1340	1340	1
429	20240604	122300	147414221	1336	1336	1336	1336	0
430	20240604	122200	147414221	1336	1336	1336	1336	0
431	20240604	122100	147414221	1336	1336	1336	1336	0
432	20240604	122000	147414221	1336	1337	1337	1336	636
433	20240604	121900	146564075	1340	1339	1340	1337	5002
434	20240604	121800	139871327	1339	1339	1339	1339	520
435	20240604	121700	139175047	1339	1339	1339	1339	0
436	20240604	121600	139175047	1339	1339	1339	1339	0
437	20240604	121500	139175047	1339	1339	1339	1339	0
438	20240604	121400	139175047	1339	1339	1339	1339	0
439	20240604	121300	139175047	1339	1339	1339	1339	0
440	20240604	121200	139175047	1339	1339	1339	1339	161
441	20240604	121100	138959468	1339	1339	1339	1339	1069
442	20240604	121000	137528077	1340	1340	1340	1340	0
443	20240604	120900	137528077	1340	1340	1340	1340	760
444	20240604	120800	136509677	1340	1340	1340	1340	0
445	20240604	120700	136509677	1340	1340	1340	1340	0
446	20240604	120600	136509677	1340	1340	1340	1340	0
447	20240604	120500	136509677	1340	1340	1340	1340	0
448	20240604	120400	136509677	1340	1340	1340	1340	0
449	20240604	120300	136509677	1340	1340	1340	1340	0
450	20240604	120200	136509677	1340	1340	1340	1340	10
451	20240604	120100	136496277	1340	1340	1340	1340	100
452	20240604	120000	136362277	1340	1340	1340	1340	12
453	20240604	115900	136346197	1339	1340	1340	1339	984
454	20240604	115800	135028495	1340	1340	1340	1340	0
455	20240604	115700	135028495	1340	1340	1340	1340	600
456	20240604	115600	134224495	1340	1340	1340	1340	0
457	20240604	115500	134224495	1340	1340	1340	1340	0
458	20240604	115400	134224495	1340	1340	1340	1340	0
459	20240604	115300	134224495	1340	1340	1340	1340	0
460	20240604	115200	134224495	1340	1340	1340	1340	0
461	20240604	115100	134224495	1340	1340	1340	1340	101
462	20240604	115000	134089155	1340	1340	1340	1340	0
463	20240604	114900	134089155	1340	1340	1340	1340	0
464	20240604	114800	134089155	1340	1341	1341	1340	74
465	20240604	114700	133989992	1342	1344	1344	1342	26
466	20240604	114600	133955067	1345	1345	1345	1345	0
467	20240604	114500	133955067	1345	1345	1345	1345	250
468	20240604	114400	133618817	1345	1345	1345	1345	0
469	20240604	114300	133618817	1345	1345	1345	1345	33
470	20240604	114200	133574432	1348	1348	1348	1348	0
471	20240604	114100	133574432	1348	1348	1348	1348	0
472	20240604	114000	133574432	1348	1348	1348	1348	0
473	20240604	113900	133574432	1348	1348	1348	1348	0
474	20240604	113800	133574432	1348	1348	1348	1348	0
475	20240604	113700	133574432	1348	1346	1348	1346	3
476	20240604	113600	133570391	1341	1341	1341	1341	0
477	20240604	113500	133570391	1341	1341	1341	1341	0
478	20240604	113400	133570391	1341	1341	1341	1341	300
479	20240604	113300	133168091	1340	1340	1340	1340	0
480	20240604	113200	133168091	1340	1340	1340	1340	0
481	20240604	113100	133168091	1340	1340	1340	1340	0
482	20240604	113000	133168091	1340	1340	1340	1340	0
483	20240604	112900	133168091	1340	1340	1340	1340	23
484	20240604	112800	133137271	1340	1342	1342	1340	3300
485	20240604	112700	128714917	1348	1348	1348	1348	0
486	20240604	112600	128714917	1348	1348	1348	1348	1
487	20240604	112500	128713569	1348	1348	1348	1348	1
488	20240604	112400	128712221	1341	1341	1341	1341	0
489	20240604	112300	128712221	1341	1341	1341	1341	0
490	20240604	112200	128712221	1341	1341	1341	1341	0
491	20240604	112100	128712221	1341	1342	1342	1341	300
492	20240604	112000	128309896	1341	1341	1341	1341	0
493	20240604	111900	128309896	1341	1341	1341	1341	0
494	20240604	111800	128309896	1341	1341	1341	1341	0
495	20240604	111700	128309896	1341	1341	1341	1341	0
496	20240604	111600	128309896	1341	1341	1341	1341	0
497	20240604	111500	128309896	1341	1341	1341	1341	446
498	20240604	111400	127711810	1348	1348	1348	1348	0
499	20240604	111300	127711810	1348	1348	1348	1348	100
500	20240604	111200	127577010	1348	1348	1348	1348	0
501	20240604	111100	127577010	1348	1348	1348	1348	0
502	20240604	111000	127577010	1348	1348	1348	1348	0
503	20240604	110900	127577010	1348	1341	1348	1340	3001
504	20240604	110800	123555093	1341	1341	1341	1341	0
505	20240604	110700	123555093	1341	1341	1341	1341	0
506	20240604	110600	123555093	1341	1341	1341	1341	0
507	20240604	110500	123555093	1341	1341	1341	1341	0
508	20240604	110400	123555093	1341	1342	1342	1341	1000
509	20240604	110300	122214002	1342	1342	1342	1342	0
510	20240604	110200	122214002	1342	1342	1342	1342	0
511	20240604	110100	122214002	1342	1342	1342	1342	0
512	20240604	110000	122214002	1342	1342	1342	1342	105
513	20240604	105900	122073092	1342	1343	1343	1342	1000
514	20240604	105800	120730373	1343	1343	1343	1343	0
515	20240604	105700	120730373	1343	1348	1348	1343	1101
516	20240604	105600	119250417	1350	1350	1350	1350	0
517	20240604	105500	119250417	1350	1350	1350	1350	0
518	20240604	105400	119250417	1350	1350	1350	1350	1
519	20240604	105300	119249067	1344	1344	1344	1344	24
520	20240604	105200	119216811	1344	1344	1344	1344	0
521	20240604	105100	119216811	1344	1344	1344	1344	601
522	20240604	105000	118409067	1350	1350	1350	1350	0
523	20240604	104900	118409067	1350	1350	1350	1350	1100
524	20240604	104800	116924067	1352	1352	1352	1352	0
525	20240604	104700	116924067	1352	1345	1352	1344	1412
526	20240604	104600	115025933	1353	1353	1353	1353	0
527	20240604	104500	115025933	1353	1353	1353	1353	1
528	20240604	104400	115024580	1344	1352	1352	1344	133
529	20240604	104300	114845551	1345	1345	1345	1345	0
530	20240604	104200	114845551	1345	1345	1345	1345	79
531	20240604	104100	114739296	1345	1345	1345	1345	31
532	20240604	104000	114697601	1352	1352	1352	1352	0
533	20240604	103900	114697601	1352	1352	1352	1352	0
534	20240604	103800	114697601	1352	1352	1352	1352	0
535	20240604	103700	114697601	1352	1350	1352	1344	501
536	20240604	103600	114023680	1352	1352	1352	1352	5
537	20240604	103500	114016920	1352	1352	1352	1352	1
538	20240604	103400	114015568	1352	1352	1352	1352	13
539	20240604	103300	113997992	1352	1345	1352	1344	365
540	20240604	103200	113507170	1355	1355	1355	1355	0
541	20240604	103100	113507170	1355	1355	1355	1355	0
542	20240604	103000	113507170	1355	1350	1355	1345	231
543	20240604	102900	113195425	1350	1352	1352	1350	596
544	20240604	102800	112390778	1353	1353	1353	1353	0
545	20240604	102700	112390778	1353	1352	1353	1352	1055
546	20240604	102600	110963918	1351	1350	1351	1350	805
547	20240604	102500	109876513	1348	1348	1348	1348	0
548	20240604	102400	109876513	1348	1348	1348	1348	20
549	20240604	102300	109849553	1348	1348	1348	1345	4
550	20240604	102200	109844167	1348	1348	1348	1348	508
551	20240604	102100	109159383	1348	1348	1348	1348	0
552	20240604	102000	109159383	1348	1348	1348	1348	0
553	20240604	101900	109159383	1348	1348	1348	1348	1
554	20240604	101800	109158035	1344	1344	1344	1344	14
555	20240604	101700	109139219	1344	1343	1344	1343	111
556	20240604	101600	108990076	1343	1343	1343	1343	32
557	20240604	101500	108947100	1343	1341	1343	1341	401
558	20240604	101400	108409357	1341	1341	1341	1341	1
559	20240604	101300	108408016	1340	1340	1340	1340	0
560	20240604	101200	108408016	1340	1340	1340	1340	0
561	20240604	101100	108408016	1340	1340	1340	1340	311
562	20240604	101000	107991276	1338	1338	1338	1338	0
563	20240604	100900	107991276	1338	1338	1338	1336	766
564	20240604	100800	106966900	1338	1338	1338	1338	20
565	20240604	100700	106940140	1340	1340	1340	1340	0
566	20240604	100600	106940140	1340	1340	1340	1340	2
567	20240604	100500	106937460	1340	1340	1340	1340	0
568	20240604	100400	106937460	1340	1340	1340	1340	0
569	20240604	100300	106937460	1340	1340	1340	1340	1
570	20240604	100200	106936120	1340	1340	1340	1340	5
571	20240604	100100	106929420	1340	1340	1340	1340	3
572	20240604	100000	106925400	1340	1340	1340	1340	3
573	20240604	095900	106921380	1340	1340	1340	1340	17
574	20240604	095800	106898600	1340	1340	1340	1340	1
575	20240604	095700	106897260	1340	1340	1340	1340	6
576	20240604	095600	106889220	1340	1340	1340	1334	513
577	20240604	095500	106204800	1340	1340	1340	1340	16
578	20240604	095400	106183360	1340	1340	1340	1333	2004
579	20240604	095300	103510358	1340	1340	1340	1340	23
580	20240604	095200	103479538	1339	1339	1339	1339	40
581	20240604	095100	103425978	1335	1335	1335	1335	100
582	20240604	095000	103292478	1334	1334	1334	1334	40
583	20240604	094900	103239118	1334	1335	1335	1334	1001
584	20240604	094800	101903732	1339	1339	1339	1339	2
585	20240604	094700	101901054	1335	1335	1335	1335	81
586	20240604	094600	101792919	1334	1334	1334	1334	0
587	20240604	094500	101792919	1334	1334	1334	1334	0
588	20240604	094400	101792919	1334	1334	1334	1334	0
589	20240604	094300	101792919	1334	1334	1334	1334	0
590	20240604	094200	101792919	1334	1334	1334	1334	4212
591	20240604	094100	96174111	1334	1335	1335	1334	1089
592	20240604	094000	94720434	1335	1335	1335	1335	4
593	20240604	093900	94715094	1336	1336	1336	1336	180
594	20240604	093800	94474614	1352	1338	1352	1336	929
595	20240604	093700	93233248	1336	1336	1336	1336	40
596	20240604	093600	93179808	1355	1355	1355	1355	0
597	20240604	093500	93179808	1355	1355	1355	1355	0
598	20240604	093400	93179808	1355	1355	1355	1355	2
599	20240604	093300	93177098	1355	1355	1355	1355	0
600	20240604	093200	93177098	1355	1340	1355	1340	3000
601	20240604	093100	89124924	1340	1340	1340	1340	4
602	20240604	093000	89119564	1340	1338	1340	1338	893
603	20240604	092900	87923043	1332	1332	1332	1332	252
604	20240604	092800	87587379	1330	1331	1331	1330	1000
605	20240604	092700	86257170	1330	1330	1330	1330	0
606	20240604	092600	86257170	1330	1330	1330	1330	0
607	20240604	092500	86257170	1330	1330	1330	1330	0
608	20240604	092400	86257170	1330	1339	1339	1330	2020
609	20240604	092300	83568140	1339	1339	1339	1339	195
610	20240604	092200	83307035	1339	1333	1340	1330	4217
611	20240604	092100	77678809	1333	1333	1333	1333	832
612	20240604	092000	76569753	1333	1333	1333	1333	1199
613	20240604	091900	74971486	1333	1340	1340	1333	4652
614	20240604	091800	68764904	1340	1340	1340	1340	29
615	20240604	091700	68726044	1343	1340	1343	1340	289
616	20240604	091600	68338667	1340	1346	1346	1333	3657
617	20240604	091500	63432352	1347	1353	1353	1347	8724
618	20240604	091400	51645557	1353	1355	1355	1353	106
619	20240604	091300	51501939	1353	1353	1353	1353	2
620	20240604	091200	51499233	1353	1353	1353	1353	492
621	20240604	091100	50833557	1352	1352	1352	1352	0
622	20240604	091000	50833557	1352	1356	1356	1352	9506
623	20240604	090900	37968467	1356	1356	1356	1356	0
624	20240604	090800	37968467	1356	1356	1356	1356	1027
625	20240604	090700	36575855	1356	1356	1356	1356	200
626	20240604	090600	36304655	1356	1357	1357	1356	1235
627	20240604	090500	34629646	1357	1357	1357	1357	0
628	20240604	090400	34629646	1357	1357	1357	1357	11
629	20240604	090300	34614719	1367	1367	1367	1367	0
630	20240604	090200	34614719	1367	1367	1367	1351	25198
631	20240604	090100	417240	1368	1368	1368	1368	184
632	20240604	090000	165528	1368	1368	1368	1368	121