KissMeData/147830/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202800	1559406130	5390	5390	5390	5390	12715
3	20240605	202700	1559406130	5390	5390	5390	5390	0
4	20240605	202600	1559406130	5390	5390	5390	5390	0
5	20240605	202500	1559406130	5390	5390	5390	5390	0
6	20240605	202400	1559406130	5390	5390	5390	5390	0
7	20240605	202300	1559406130	5390	5390	5390	5390	0
8	20240605	202200	1559406130	5390	5390	5390	5390	0
9	20240605	202100	1559406130	5390	5390	5390	5390	0
10	20240605	202000	1559406130	5390	5390	5390	5390	0
11	20240605	201900	1559406130	5390	5390	5390	5390	0
12	20240605	201800	1559406130	5390	5390	5390	5390	0
13	20240605	201700	1559406130	5390	5390	5390	5390	0
14	20240605	201600	1559406130	5390	5390	5390	5390	0
15	20240605	201500	1559406130	5390	5390	5390	5390	0
16	20240605	201400	1559406130	5390	5390	5390	5390	0
17	20240605	201300	1559406130	5390	5390	5390	5390	0
18	20240605	201200	1559406130	5390	5390	5390	5390	0
19	20240605	201100	1559406130	5390	5390	5390	5390	0
20	20240605	201000	1559406130	5390	5390	5390	5390	0
21	20240605	200900	1559406130	5390	5390	5390	5390	0
22	20240605	200800	1559406130	5390	5390	5390	5390	0
23	20240605	200700	1559406130	5390	5390	5390	5390	0
24	20240605	200600	1559406130	5390	5390	5390	5390	0
25	20240605	200500	1559406130	5390	5390	5390	5390	0
26	20240605	200400	1559406130	5390	5390	5390	5390	0
27	20240605	200300	1559406130	5390	5390	5390	5390	0
28	20240605	200200	1559406130	5390	5390	5390	5390	0
29	20240605	200100	1559406130	5390	5390	5390	5390	0
30	20240605	200000	1559406130	5390	5390	5390	5390	0
31	20240605	195900	1559406130	5390	5390	5390	5390	0
32	20240605	195800	1559406130	5390	5390	5390	5390	12715
33	20240605	195700	1559406130	5390	5390	5390	5390	0
34	20240605	195600	1559406130	5390	5390	5390	5390	0
35	20240605	195500	1559406130	5390	5390	5390	5390	0
36	20240605	195400	1559406130	5390	5390	5390	5390	0
37	20240605	195300	1559406130	5390	5390	5390	5390	0
38	20240605	195200	1559406130	5390	5390	5390	5390	0
39	20240605	195100	1559406130	5390	5390	5390	5390	0
40	20240605	195000	1559406130	5390	5390	5390	5390	0
41	20240605	194900	1559406130	5390	5390	5390	5390	0
42	20240605	194800	1559406130	5390	5390	5390	5390	0
43	20240605	194700	1559406130	5390	5390	5390	5390	0
44	20240605	194600	1559406130	5390	5390	5390	5390	0
45	20240605	194500	1559406130	5390	5390	5390	5390	0
46	20240605	194400	1559406130	5390	5390	5390	5390	0
47	20240605	194300	1559406130	5390	5390	5390	5390	0
48	20240605	194200	1559406130	5390	5390	5390	5390	0
49	20240605	194100	1559406130	5390	5390	5390	5390	0
50	20240605	194000	1559406130	5390	5390	5390	5390	0
51	20240605	193900	1559406130	5390	5390	5390	5390	0
52	20240605	193800	1559406130	5390	5390	5390	5390	0
53	20240605	193700	1559406130	5390	5390	5390	5390	0
54	20240605	193600	1559406130	5390	5390	5390	5390	0
55	20240605	193500	1559406130	5390	5390	5390	5390	0
56	20240605	193400	1559406130	5390	5390	5390	5390	0
57	20240605	193300	1559406130	5390	5390	5390	5390	0
58	20240605	193200	1559406130	5390	5390	5390	5390	0
59	20240605	193100	1559406130	5390	5390	5390	5390	0
60	20240605	193000	1559406130	5390	5390	5390	5390	0
61	20240605	192900	1559406130	5390	5390	5390	5390	0
62	20240605	192800	1559406130	5390	5390	5390	5390	12715
63	20240605	192700	1559406130	5390	5390	5390	5390	0
64	20240605	192600	1559406130	5390	5390	5390	5390	0
65	20240605	192500	1559406130	5390	5390	5390	5390	0
66	20240605	192400	1559406130	5390	5390	5390	5390	0
67	20240605	192300	1559406130	5390	5390	5390	5390	0
68	20240605	192200	1559406130	5390	5390	5390	5390	0
69	20240605	192100	1559406130	5390	5390	5390	5390	0
70	20240605	192000	1559406130	5390	5390	5390	5390	0
71	20240605	191900	1559406130	5390	5390	5390	5390	0
72	20240605	191800	1559406130	5390	5390	5390	5390	0
73	20240605	191700	1559406130	5390	5390	5390	5390	0
74	20240605	191600	1559406130	5390	5390	5390	5390	0
75	20240605	191500	1559406130	5390	5390	5390	5390	0
76	20240605	191400	1559406130	5390	5390	5390	5390	0
77	20240605	191300	1559406130	5390	5390	5390	5390	0
78	20240605	191200	1559406130	5390	5390	5390	5390	0
79	20240605	191100	1559406130	5390	5390	5390	5390	0
80	20240605	191000	1559406130	5390	5390	5390	5390	0
81	20240605	190900	1559406130	5390	5390	5390	5390	0
82	20240605	190800	1559406130	5390	5390	5390	5390	0
83	20240605	190700	1559406130	5390	5390	5390	5390	0
84	20240605	190600	1559406130	5390	5390	5390	5390	0
85	20240605	190500	1559406130	5390	5390	5390	5390	0
86	20240605	190400	1559406130	5390	5390	5390	5390	0
87	20240605	190300	1559406130	5390	5390	5390	5390	0
88	20240605	190200	1559406130	5390	5390	5390	5390	0
89	20240605	190100	1559406130	5390	5390	5390	5390	0
90	20240605	190000	1559406130	5390	5390	5390	5390	0
91	20240605	185900	1559406130	5390	5390	5390	5390	0
92	20240605	185800	1559406130	5390	5390	5390	5390	12715
93	20240605	185700	1559406130	5390	5390	5390	5390	0
94	20240605	185600	1559406130	5390	5390	5390	5390	0
95	20240605	185500	1559406130	5390	5390	5390	5390	0
96	20240605	185400	1559406130	5390	5390	5390	5390	0
97	20240605	185300	1559406130	5390	5390	5390	5390	0
98	20240605	185200	1559406130	5390	5390	5390	5390	0
99	20240605	185100	1559406130	5390	5390	5390	5390	0
100	20240605	185000	1559406130	5390	5390	5390	5390	0
101	20240605	184900	1559406130	5390	5390	5390	5390	0
102	20240605	184800	1559406130	5390	5390	5390	5390	0
103	20240605	184700	1559406130	5390	5390	5390	5390	0
104	20240605	184600	1559406130	5390	5390	5390	5390	0
105	20240605	184500	1559406130	5390	5390	5390	5390	0
106	20240605	184400	1559406130	5390	5390	5390	5390	0
107	20240605	184300	1559406130	5390	5390	5390	5390	0
108	20240605	184200	1559406130	5390	5390	5390	5390	0
109	20240605	184100	1559406130	5390	5390	5390	5390	0
110	20240605	184000	1559406130	5390	5390	5390	5390	0
111	20240605	183900	1559406130	5390	5390	5390	5390	0
112	20240605	183800	1559406130	5390	5390	5390	5390	0
113	20240605	183700	1559406130	5390	5390	5390	5390	0
114	20240605	183600	1559406130	5390	5390	5390	5390	0
115	20240605	183500	1559406130	5390	5390	5390	5390	0
116	20240605	183400	1559406130	5390	5390	5390	5390	0
117	20240605	183300	1559406130	5390	5390	5390	5390	0
118	20240605	183200	1559406130	5390	5390	5390	5390	0
119	20240605	183100	1559406130	5390	5390	5390	5390	0
120	20240605	183000	1559406130	5390	5390	5390	5390	0
121	20240605	182900	1559406130	5390	5390	5390	5390	0
122	20240605	182800	1559406130	5390	5390	5390	5390	12715
123	20240605	182700	1559406130	5390	5390	5390	5390	0
124	20240605	182600	1559406130	5390	5390	5390	5390	0
125	20240605	182500	1559406130	5390	5390	5390	5390	0
126	20240605	182400	1559406130	5390	5390	5390	5390	0
127	20240605	182300	1559406130	5390	5390	5390	5390	0
128	20240605	182200	1559406130	5390	5390	5390	5390	0
129	20240605	182100	1559406130	5390	5390	5390	5390	0
130	20240605	182000	1559406130	5390	5390	5390	5390	0
131	20240605	181900	1559406130	5390	5390	5390	5390	0
132	20240605	181800	1559406130	5390	5390	5390	5390	0
133	20240605	181700	1559406130	5390	5390	5390	5390	0
134	20240605	181600	1559406130	5390	5390	5390	5390	0
135	20240605	181500	1559406130	5390	5390	5390	5390	0
136	20240605	181400	1559406130	5390	5390	5390	5390	0
137	20240605	181300	1559406130	5390	5390	5390	5390	0
138	20240605	181200	1559406130	5390	5390	5390	5390	0
139	20240605	181100	1559406130	5390	5390	5390	5390	0
140	20240605	181000	1559406130	5390	5390	5390	5390	0
141	20240605	180900	1559406130	5390	5390	5390	5390	0
142	20240605	180800	1559406130	5390	5390	5390	5390	0
143	20240605	180700	1559406130	5390	5390	5390	5390	0
144	20240605	180600	1559406130	5390	5390	5390	5390	0
145	20240605	180500	1559406130	5390	5390	5390	5390	0
146	20240605	180400	1559406130	5390	5390	5390	5390	0
147	20240605	180300	1559406130	5390	5390	5390	5390	0
148	20240605	180200	1559406130	5390	5390	5390	5390	0
149	20240605	180100	1559406130	5390	5390	5390	5390	0
150	20240605	180000	1559406130	5390	5390	5390	5390	0
151	20240605	175900	1559406130	5390	5390	5390	5390	0
152	20240605	175800	1559406130	5390	5390	5390	5390	12715
153	20240605	175700	1559406130	5390	5390	5390	5390	0
154	20240605	175600	1559406130	5390	5390	5390	5390	0
155	20240605	175500	1559406130	5390	5390	5390	5390	0
156	20240605	175400	1559406130	5390	5390	5390	5390	0
157	20240605	175300	1559406130	5390	5390	5390	5390	0
158	20240605	175200	1559406130	5390	5390	5390	5390	0
159	20240605	175100	1559406130	5390	5390	5390	5390	0
160	20240605	175000	1559406130	5390	5390	5390	5390	0
161	20240605	174900	1559406130	5390	5390	5390	5390	0
162	20240605	174800	1559406130	5390	5390	5390	5390	0
163	20240605	174700	1559406130	5390	5390	5390	5390	0
164	20240605	174600	1559406130	5390	5390	5390	5390	0
165	20240605	174500	1559406130	5390	5390	5390	5390	0
166	20240605	174400	1559406130	5390	5390	5390	5390	0
167	20240605	174300	1559406130	5390	5390	5390	5390	0
168	20240605	174200	1559406130	5390	5390	5390	5390	0
169	20240605	174100	1559406130	5390	5390	5390	5390	0
170	20240605	174000	1559406130	5390	5390	5390	5390	0
171	20240605	173900	1559406130	5390	5390	5390	5390	0
172	20240605	173800	1559406130	5390	5390	5390	5390	0
173	20240605	173700	1559406130	5390	5390	5390	5390	0
174	20240605	173600	1559406130	5390	5390	5390	5390	0
175	20240605	173500	1559406130	5390	5390	5390	5390	0
176	20240605	173400	1559406130	5390	5390	5390	5390	0
177	20240605	173300	1559406130	5390	5390	5390	5390	0
178	20240605	173200	1559406130	5390	5390	5390	5390	0
179	20240605	173100	1559406130	5390	5390	5390	5390	0
180	20240605	173000	1559406130	5390	5390	5390	5390	0
181	20240605	172900	1559406130	5390	5390	5390	5390	0
182	20240605	172800	1559406130	5390	5390	5390	5390	12715
183	20240605	172700	1559406130	5390	5390	5390	5390	0
184	20240605	172600	1559406130	5390	5390	5390	5390	0
185	20240605	172500	1559406130	5390	5390	5390	5390	0
186	20240605	172400	1559406130	5390	5390	5390	5390	0
187	20240605	172300	1559406130	5390	5390	5390	5390	0
188	20240605	172200	1559406130	5390	5390	5390	5390	0
189	20240605	172100	1559406130	5390	5390	5390	5390	0
190	20240605	172000	1559406130	5390	5390	5390	5390	0
191	20240605	171900	1559406130	5390	5390	5390	5390	0
192	20240605	171800	1559406130	5390	5390	5390	5390	0
193	20240605	171700	1559406130	5390	5390	5390	5390	0
194	20240605	171600	1559406130	5390	5390	5390	5390	0
195	20240605	171500	1559406130	5390	5390	5390	5390	0
196	20240605	171400	1559406130	5390	5390	5390	5390	0
197	20240605	171300	1559406130	5390	5390	5390	5390	0
198	20240605	171200	1559406130	5390	5390	5390	5390	0
199	20240605	171100	1559406130	5390	5390	5390	5390	0
200	20240605	171000	1559406130	5390	5390	5390	5390	0
201	20240605	170900	1559406130	5390	5390	5390	5390	0
202	20240605	170800	1559406130	5390	5390	5390	5390	0
203	20240605	170700	1559406130	5390	5390	5390	5390	0
204	20240605	170600	1559406130	5390	5390	5390	5390	0
205	20240605	170500	1559406130	5390	5390	5390	5390	0
206	20240605	170400	1559406130	5390	5390	5390	5390	0
207	20240605	170300	1559406130	5390	5390	5390	5390	0
208	20240605	170200	1559406130	5390	5390	5390	5390	0
209	20240605	170100	1559406130	5390	5390	5390	5390	0
210	20240605	170000	1559406130	5390	5390	5390	5390	0
211	20240605	165900	1559406130	5390	5390	5390	5390	0
212	20240605	165800	1559406130	5390	5390	5390	5390	12715
213	20240605	165700	1559406130	5390	5390	5390	5390	0
214	20240605	165600	1559406130	5390	5390	5390	5390	0
215	20240605	165500	1559406130	5390	5390	5390	5390	0
216	20240605	165400	1559406130	5390	5390	5390	5390	0
217	20240605	165300	1559406130	5390	5390	5390	5390	0
218	20240605	165200	1559406130	5390	5390	5390	5390	0
219	20240605	165100	1559406130	5390	5390	5390	5390	0
220	20240605	165000	1559406130	5390	5390	5390	5390	0
221	20240605	164900	1559406130	5390	5390	5390	5390	0
222	20240605	164800	1559406130	5390	5390	5390	5390	0
223	20240605	164700	1559406130	5390	5390	5390	5390	0
224	20240605	164600	1559406130	5390	5390	5390	5390	0
225	20240605	164500	1559406130	5390	5390	5390	5390	0
226	20240605	164400	1559406130	5390	5390	5390	5390	0
227	20240605	164300	1559406130	5390	5390	5390	5390	0
228	20240605	164200	1559406130	5390	5390	5390	5390	0
229	20240605	164100	1559406130	5390	5390	5390	5390	0
230	20240605	164000	1559406130	5390	5390	5390	5390	0
231	20240605	163900	1559406130	5390	5390	5390	5390	0
232	20240605	163800	1559406130	5390	5390	5390	5390	0
233	20240605	163700	1559406130	5390	5390	5390	5390	0
234	20240605	163600	1559406130	5390	5390	5390	5390	0
235	20240605	163500	1559406130	5390	5390	5390	5390	0
236	20240605	163400	1559406130	5390	5390	5390	5390	0
237	20240605	163300	1559406130	5390	5390	5390	5390	0
238	20240605	163200	1559406130	5390	5390	5390	5390	0
239	20240605	163100	1559406130	5390	5390	5390	5390	0
240	20240605	163000	1559406130	5390	5390	5390	5390	0
241	20240605	162900	1559406130	5390	5390	5390	5390	0
242	20240605	162800	1559406130	5390	5390	5390	5390	12715
243	20240605	162700	1559406130	5390	5390	5390	5390	0
244	20240605	162600	1559406130	5390	5390	5390	5390	0
245	20240605	162500	1559406130	5390	5390	5390	5390	0
246	20240605	162400	1559406130	5390	5390	5390	5390	0
247	20240605	162300	1559406130	5390	5390	5390	5390	0
248	20240605	162200	1559406130	5390	5390	5390	5390	0
249	20240605	162100	1559406130	5390	5390	5390	5390	0
250	20240605	162000	1559406130	5390	5390	5390	5390	0
251	20240605	161900	1559406130	5390	5390	5390	5390	0
252	20240605	161800	1559406130	5390	5390	5390	5390	0
253	20240605	161700	1559406130	5390	5390	5390	5390	0
254	20240605	161600	1559406130	5390	5390	5390	5390	0
255	20240605	161500	1559406130	5390	5390	5390	5390	0
256	20240605	161400	1559406130	5390	5390	5390	5390	0
257	20240605	161300	1559406130	5390	5390	5390	5390	0
258	20240605	161200	1559406130	5390	5390	5390	5390	0
259	20240605	161100	1559406130	5390	5390	5390	5390	0
260	20240605	161000	1559406130	5390	5390	5390	5390	0
261	20240605	160900	1559406130	5390	5390	5390	5390	0
262	20240605	160800	1559406130	5390	5390	5390	5390	0
263	20240605	160700	1559406130	5390	5390	5390	5390	0
264	20240605	160600	1559406130	5390	5390	5390	5390	0
265	20240605	160500	1559406130	5390	5390	5390	5390	0
266	20240605	160400	1559406130	5390	5390	5390	5390	0
267	20240605	160300	1559406130	5390	5390	5390	5390	0
268	20240605	160200	1559406130	5390	5390	5390	5390	0
269	20240605	160100	1559406130	5390	5390	5390	5390	0
270	20240605	160000	1559406130	5390	5390	5390	5390	0
271	20240605	155900	1559406130	5390	5390	5390	5390	0
272	20240605	155800	1559406130	5390	5390	5390	5390	12715
273	20240605	155700	1559406130	5390	5390	5390	5390	0
274	20240605	155600	1559406130	5390	5390	5390	5390	0
275	20240605	155500	1559406130	5390	5390	5390	5390	0
276	20240605	155400	1559406130	5390	5390	5390	5390	0
277	20240605	155300	1559406130	5390	5390	5390	5390	0
278	20240605	155200	1559406130	5390	5390	5390	5390	0
279	20240605	155100	1559406130	5390	5390	5390	5390	0
280	20240605	155000	1559406130	5390	5390	5390	5390	0
281	20240605	154900	1559406130	5390	5390	5390	5390	0
282	20240605	154800	1559406130	5390	5390	5390	5390	0
283	20240605	154700	1559406130	5390	5390	5390	5390	0
284	20240605	154600	1559406130	5390	5390	5390	5390	0
285	20240605	154500	1559406130	5390	5390	5390	5390	0
286	20240605	154400	1559406130	5390	5390	5390	5390	0
287	20240605	154300	1559406130	5390	5390	5390	5390	0
288	20240605	154200	1559406130	5390	5390	5390	5390	0
289	20240605	154100	1559406130	5390	5390	5390	5390	0
290	20240605	154000	1559406130	5390	5390	5390	5390	0
291	20240605	153900	1559406130	5390	5390	5390	5390	0
292	20240605	153800	1559406130	5390	5390	5390	5390	0
293	20240605	153700	1559406130	5390	5390	5390	5390	0
294	20240605	153600	1559406130	5390	5390	5390	5390	0
295	20240605	153500	1559406130	5390	5390	5390	5390	0
296	20240605	153400	1559406130	5390	5390	5390	5390	0
297	20240605	153300	1559406130	5390	5390	5390	5390	0
298	20240605	153200	1559406130	5390	5390	5390	5390	0
299	20240605	153100	1559406130	5390	5390	5390	5390	0
300	20240605	153000	1559406130	5390	5390	5390	5390	12715
301	20240605	152900	1490872280	5330	5330	5330	5330	0
302	20240605	152800	1490872280	5330	5330	5330	5330	0
303	20240605	152700	1490872280	5330	5330	5330	5330	0
304	20240605	152600	1490872280	5330	5330	5330	5330	0
305	20240605	152500	1490872280	5330	5330	5330	5330	0
306	20240605	152400	1490872280	5330	5330	5330	5330	0
307	20240605	152300	1490872280	5330	5330	5330	5330	0
308	20240605	152200	1490872280	5330	5330	5330	5330	0
309	20240605	152100	1490872280	5330	5330	5330	5330	0
310	20240605	152000	1490872280	5330	5330	5330	5330	0
311	20240605	151900	1490872280	5330	5330	5350	5330	1855
312	20240605	151800	1480981910	5350	5350	5350	5330	118
313	20240605	151700	1480350970	5350	5340	5360	5340	1401
314	20240605	151600	1472858130	5330	5330	5330	5330	300
315	20240605	151500	1471259130	5330	5340	5340	5330	555
316	20240605	151400	1468300050	5350	5340	5350	5340	739
317	20240605	151300	1464351690	5350	5350	5350	5350	0
318	20240605	151200	1464351690	5350	5350	5350	5350	219
319	20240605	151100	1463180040	5330	5330	5330	5330	233
320	20240605	151000	1461938150	5330	5330	5330	5330	0
321	20240605	150900	1461938150	5330	5330	5350	5330	329
322	20240605	150800	1460184300	5330	5350	5350	5330	216
323	20240605	150700	1459032420	5350	5340	5350	5330	67
324	20240605	150600	1458675110	5340	5330	5340	5330	716
325	20240605	150500	1454857630	5330	5330	5330	5320	182
326	20240605	150400	1453888680	5330	5330	5330	5310	609
327	20240605	150300	1450647710	5330	5310	5330	5310	300
328	20240605	150200	1449054430	5310	5320	5320	5310	110
329	20240605	150100	1448470190	5320	5330	5330	5310	1361
330	20240605	150000	1441234860	5320	5320	5320	5320	1
331	20240605	145900	1441229540	5310	5320	5320	5310	218
332	20240605	145800	1440070820	5310	5310	5310	5310	142
333	20240605	145700	1439316800	5310	5330	5330	5310	516
334	20240605	145600	1436576550	5310	5310	5310	5310	100
335	20240605	145500	1436045550	5330	5330	5330	5330	0
336	20240605	145400	1436045550	5330	5320	5330	5320	3086
337	20240605	145300	1419608690	5330	5330	5330	5330	0
338	20240605	145200	1419608690	5330	5330	5330	5330	81
339	20240605	145100	1419176960	5330	5330	5330	5330	0
340	20240605	145000	1419176960	5330	5330	5330	5330	14
341	20240605	144900	1419102340	5330	5330	5330	5330	26
342	20240605	144800	1418963760	5340	5340	5340	5340	10
343	20240605	144700	1418910360	5330	5330	5330	5330	0
344	20240605	144600	1418910360	5330	5330	5330	5330	0
345	20240605	144500	1418910360	5330	5330	5330	5330	1295
346	20240605	144400	1412008010	5320	5310	5320	5310	670
347	20240605	144300	1408446610	5310	5310	5310	5310	200
348	20240605	144200	1407384610	5310	5310	5320	5310	1080
349	20240605	144100	1401645500	5310	5310	5310	5310	500
350	20240605	144000	1398990500	5300	5300	5300	5300	0
351	20240605	143900	1398990500	5300	5310	5310	5300	1850
352	20240605	143800	1389185490	5330	5310	5330	5310	1431
353	20240605	143700	1381567020	5310	5320	5320	5310	790
354	20240605	143600	1377370220	5320	5310	5320	5300	131
355	20240605	143500	1376675290	5300	5300	5300	5300	305
356	20240605	143400	1375058790	5320	5300	5320	5300	434
357	20240605	143300	1372751600	5300	5300	5300	5300	100
358	20240605	143200	1372221600	5290	5290	5290	5290	0
359	20240605	143100	1372221600	5290	5290	5290	5290	0
360	20240605	143000	1372221600	5290	5310	5310	5290	2311
361	20240605	142900	1359993600	5310	5290	5310	5290	666
362	20240605	142800	1356470440	5290	5310	5310	5290	2608
363	20240605	142700	1342646230	5310	5310	5310	5310	2049
364	20240605	142600	1331766040	5310	5310	5310	5310	265
365	20240605	142500	1330358890	5310	5310	5310	5310	5
366	20240605	142400	1330332340	5320	5320	5320	5320	0
367	20240605	142300	1330332340	5320	5320	5320	5320	2
368	20240605	142200	1330321700	5320	5320	5320	5320	1
369	20240605	142100	1330316380	5310	5310	5310	5310	280
370	20240605	142000	1328829580	5300	5310	5310	5300	1972
371	20240605	141900	1318358880	5320	5320	5320	5320	200
372	20240605	141800	1317294880	5320	5320	5320	5320	305
373	20240605	141700	1315672280	5320	5320	5320	5320	0
374	20240605	141600	1315672280	5320	5320	5320	5320	195
375	20240605	141500	1314634880	5330	5320	5330	5320	50
376	20240605	141400	1314368580	5330	5320	5330	5320	171
377	20240605	141300	1313457250	5320	5320	5320	5320	0
378	20240605	141200	1313457250	5320	5320	5320	5320	0
379	20240605	141100	1313457250	5320	5320	5320	5320	0
380	20240605	141000	1313457250	5320	5320	5320	5320	1
381	20240605	140900	1313451930	5330	5330	5330	5330	7
382	20240605	140800	1313414620	5330	5330	5330	5330	0
383	20240605	140700	1313414620	5330	5330	5330	5330	520
384	20240605	140600	1310643020	5320	5320	5320	5320	0
385	20240605	140500	1310643020	5320	5320	5320	5320	200
386	20240605	140400	1309579020	5310	5320	5330	5310	147
387	20240605	140300	1308798030	5320	5340	5340	5320	508
388	20240605	140200	1306095220	5340	5340	5340	5340	1
389	20240605	140100	1306089880	5340	5340	5340	5340	3
390	20240605	140000	1306073860	5350	5350	5350	5350	0
391	20240605	135900	1306073860	5350	5350	5350	5350	11
392	20240605	135800	1306015010	5350	5350	5350	5350	1
393	20240605	135700	1306009660	5320	5340	5340	5320	706
394	20240605	135600	1302242440	5340	5340	5340	5340	0
395	20240605	135500	1302242440	5340	5340	5340	5340	65
396	20240605	135400	1301895340	5340	5340	5340	5340	9
397	20240605	135300	1301847280	5340	5350	5350	5340	271
398	20240605	135200	1300399350	5350	5350	5350	5350	1
399	20240605	135100	1300394000	5350	5350	5350	5350	0
400	20240605	135000	1300394000	5350	5340	5350	5340	1494
401	20240605	134900	1292401110	5330	5330	5330	5330	1499
402	20240605	134800	1284411440	5330	5330	5330	5330	233
403	20240605	134700	1283169550	5340	5320	5340	5310	665
404	20240605	134600	1279619810	5330	5330	5330	5330	0
405	20240605	134500	1279619810	5330	5330	5330	5330	38
406	20240605	134400	1279417270	5330	5330	5330	5330	317
407	20240605	134300	1277727660	5310	5310	5310	5310	0
408	20240605	134200	1277727660	5310	5310	5320	5310	100
409	20240605	134100	1277196640	5300	5300	5300	5300	2
410	20240605	134000	1277186040	5300	5340	5340	5300	1114
411	20240605	133900	1271281140	5290	5290	5290	5290	443
412	20240605	133800	1268937670	5290	5320	5320	5290	1980
413	20240605	133700	1258453340	5330	5310	5330	5310	185
414	20240605	133600	1257467330	5310	5300	5330	5300	905
415	20240605	133500	1252647790	5300	5300	5300	5300	134
416	20240605	133400	1251937590	5300	5300	5300	5300	228
417	20240605	133300	1250729190	5320	5320	5320	5320	52
418	20240605	133200	1250452550	5300	5300	5300	5300	0
419	20240605	133100	1250452550	5300	5300	5300	5300	0
420	20240605	133000	1250452550	5300	5310	5310	5300	368
421	20240605	132900	1248501940	5300	5300	5300	5300	0
422	20240605	132800	1248501940	5300	5300	5300	5300	0
423	20240605	132700	1248501940	5300	5300	5300	5300	408
424	20240605	132600	1246339540	5340	5340	5340	5340	103
425	20240605	132500	1245789520	5290	5290	5290	5290	0
426	20240605	132400	1245789520	5290	5290	5290	5290	1
427	20240605	132300	1245784230	5290	5290	5290	5290	431
428	20240605	132200	1243504240	5340	5330	5340	5290	295
429	20240605	132100	1241941460	5300	5300	5300	5300	500
430	20240605	132000	1239291460	5300	5300	5300	5300	0
431	20240605	131900	1239291460	5300	5300	5300	5300	0
432	20240605	131800	1239291460	5300	5300	5300	5300	0
433	20240605	131700	1239291460	5300	5300	5300	5300	100
434	20240605	131600	1238761460	5300	5300	5300	5300	0
435	20240605	131500	1238761460	5300	5300	5300	5300	100
436	20240605	131400	1238231460	5300	5300	5300	5300	0
437	20240605	131300	1238231460	5300	5300	5300	5300	990
438	20240605	131200	1232984460	5300	5300	5300	5300	152
439	20240605	131100	1232178860	5300	5300	5320	5300	5375
440	20240605	131000	1203667360	5330	5330	5330	5330	0
441	20240605	130900	1203667360	5330	5330	5330	5330	0
442	20240605	130800	1203667360	5330	5330	5330	5330	0
443	20240605	130700	1203667360	5330	5330	5330	5300	6021
444	20240605	130600	1171696250	5330	5330	5330	5330	0
445	20240605	130500	1171696250	5330	5330	5330	5330	188
446	20240605	130400	1170694210	5340	5340	5340	5340	23
447	20240605	130300	1170571390	5340	5350	5350	5340	3
448	20240605	130200	1170555350	5350	5350	5350	5350	0
449	20240605	130100	1170555350	5350	5350	5350	5350	0
450	20240605	130000	1170555350	5350	5350	5350	5350	3
451	20240605	125900	1170539300	5350	5350	5350	5350	307
452	20240605	125800	1168896850	5350	5350	5350	5350	0
453	20240605	125700	1168896850	5350	5360	5360	5350	236
454	20240605	125600	1167632050	5360	5360	5360	5360	140
455	20240605	125500	1166881650	5360	5370	5370	5360	1163
456	20240605	125400	1160647770	5370	5370	5370	5370	1
457	20240605	125300	1160642400	5360	5360	5360	5360	1090
458	20240605	125200	1154800000	5360	5360	5360	5360	197
459	20240605	125100	1153744080	5360	5360	5360	5360	0
460	20240605	125000	1153744080	5360	5360	5360	5360	0
461	20240605	124900	1153744080	5360	5360	5360	5360	28
462	20240605	124800	1153594000	5360	5360	5360	5360	1000
463	20240605	124700	1148234000	5360	5360	5360	5360	0
464	20240605	124600	1148234000	5360	5350	5370	5350	1325
465	20240605	124500	1141140810	5350	5350	5350	5350	0
466	20240605	124400	1141140810	5350	5350	5350	5350	0
467	20240605	124300	1141140810	5350	5350	5350	5350	304
468	20240605	124200	1139514410	5350	5350	5350	5350	501
469	20240605	124100	1136834060	5350	5350	5350	5350	0
470	20240605	124000	1136834060	5350	5350	5350	5350	0
471	20240605	123900	1136834060	5350	5350	5350	5350	0
472	20240605	123800	1136834060	5350	5350	5350	5350	178
473	20240605	123700	1135881760	5360	5360	5360	5360	0
474	20240605	123600	1135881760	5360	5340	5360	5340	301
475	20240605	123500	1134274400	5360	5360	5360	5360	10
476	20240605	123400	1134220800	5360	5360	5360	5360	2
477	20240605	123300	1134210080	5360	5350	5360	5350	2847
478	20240605	123200	1118978450	5350	5350	5350	5350	2
479	20240605	123100	1118967750	5350	5350	5350	5350	2
480	20240605	123000	1118957050	5340	5340	5340	5340	230
481	20240605	122900	1117728850	5350	5350	5350	5350	6
482	20240605	122800	1117696750	5350	5340	5350	5340	24
483	20240605	122700	1117568430	5340	5350	5350	5340	3
484	20240605	122600	1117552400	5350	5350	5350	5350	25
485	20240605	122500	1117418650	5350	5340	5350	5340	575
486	20240605	122400	1114348140	5340	5340	5340	5340	0
487	20240605	122300	1114348140	5340	5340	5340	5340	0
488	20240605	122200	1114348140	5340	5340	5340	5340	0
489	20240605	122100	1114348140	5340	5340	5340	5340	2980
490	20240605	122000	1098434940	5340	5340	5340	5340	0
491	20240605	121900	1098434940	5340	5340	5340	5340	1
492	20240605	121800	1098429600	5330	5330	5330	5330	400
493	20240605	121700	1096297600	5330	5330	5330	5330	0
494	20240605	121600	1096297600	5330	5330	5330	5330	986
495	20240605	121500	1091042220	5330	5330	5330	5330	1
496	20240605	121400	1091036890	5330	5330	5330	5330	2
497	20240605	121300	1091026230	5320	5320	5320	5320	0
498	20240605	121200	1091026230	5320	5320	5320	5320	183
499	20240605	121100	1090052670	5310	5310	5310	5310	1
500	20240605	121000	1090047360	5310	5310	5310	5310	0
501	20240605	120900	1090047360	5310	5310	5310	5310	53
502	20240605	120800	1089765930	5320	5320	5320	5320	0
503	20240605	120700	1089765930	5320	5320	5320	5320	2
504	20240605	120600	1089755290	5320	5320	5320	5320	1
505	20240605	120500	1089749970	5310	5320	5320	5310	1657
506	20240605	120400	1080935230	5310	5310	5310	5310	54
507	20240605	120300	1080648490	5320	5320	5320	5320	0
508	20240605	120200	1080648490	5320	5320	5320	5320	10
509	20240605	120100	1080595290	5330	5330	5330	5330	10
510	20240605	120000	1080541990	5310	5310	5310	5310	1000
511	20240605	115900	1075231990	5310	5310	5310	5310	0
512	20240605	115800	1075231990	5310	5310	5310	5310	0
513	20240605	115700	1075231990	5310	5320	5320	5310	1554
514	20240605	115600	1066980170	5330	5330	5330	5330	1
515	20240605	115500	1066974840	5330	5330	5330	5330	80
516	20240605	115400	1066548440	5320	5320	5320	5320	383
517	20240605	115300	1064510880	5330	5330	5330	5330	6
518	20240605	115200	1064478900	5330	5340	5340	5330	4
519	20240605	115100	1064457560	5340	5340	5340	5340	0
520	20240605	115000	1064457560	5340	5310	5340	5310	839
521	20240605	114900	1059983460	5310	5330	5330	5310	16
522	20240605	114800	1059898480	5310	5310	5310	5310	1446
523	20240605	114700	1052220220	5310	5310	5310	5310	22
524	20240605	114600	1052103400	5310	5310	5310	5310	0
525	20240605	114500	1052103400	5310	5310	5310	5310	90
526	20240605	114400	1051625500	5310	5310	5310	5310	0
527	20240605	114300	1051625500	5310	5310	5310	5310	400
528	20240605	114200	1049501500	5310	5310	5310	5310	1002
529	20240605	114100	1044180880	5310	5310	5320	5310	96
530	20240605	114000	1043671110	5320	5320	5320	5320	200
531	20240605	113900	1042607110	5330	5330	5330	5330	0
532	20240605	113800	1042607110	5330	5320	5330	5320	516
533	20240605	113700	1039861760	5310	5310	5310	5310	0
534	20240605	113600	1039861760	5310	5310	5310	5310	50
535	20240605	113500	1039596260	5310	5310	5310	5310	0
536	20240605	113400	1039596260	5310	5310	5320	5310	126
537	20240605	113300	1038927120	5310	5320	5320	5310	913
538	20240605	113200	1034079070	5320	5320	5320	5320	0
539	20240605	113100	1034079070	5320	5320	5320	5320	0
540	20240605	113000	1034079070	5320	5320	5320	5320	0
541	20240605	112900	1034079070	5320	5310	5320	5310	539
542	20240605	112800	1031215830	5310	5310	5310	5310	6
543	20240605	112700	1031183970	5310	5310	5320	5310	6
544	20240605	112600	1031152100	5320	5320	5320	5320	15
545	20240605	112500	1031072300	5320	5320	5320	5320	21
546	20240605	112400	1030960580	5320	5320	5320	5320	0
547	20240605	112300	1030960580	5320	5320	5320	5320	34
548	20240605	112200	1030779700	5320	5320	5320	5320	170
549	20240605	112100	1029875300	5320	5320	5320	5320	1400
550	20240605	112000	1022427300	5320	5320	5320	5320	100
551	20240605	111900	1021895300	5320	5300	5320	5300	310
552	20240605	111800	1020252100	5300	5300	5300	5300	0
553	20240605	111700	1020252100	5300	5310	5310	5300	610
554	20240605	111600	1017018900	5330	5330	5330	5330	0
555	20240605	111500	1017018900	5330	5330	5330	5330	0
556	20240605	111400	1017018900	5330	5300	5330	5300	283
557	20240605	111300	1015515900	5310	5310	5310	5310	39
558	20240605	111200	1015308810	5300	5300	5300	5300	500
559	20240605	111100	1012658810	5300	5300	5300	5300	300
560	20240605	111000	1011068810	5310	5310	5310	5310	1
561	20240605	110900	1011063500	5310	5310	5310	5310	230
562	20240605	110800	1009842200	5310	5300	5310	5300	200
563	20240605	110700	1008780700	5300	5300	5300	5300	100
564	20240605	110600	1008250700	5300	5300	5300	5300	18
565	20240605	110500	1008155300	5300	5300	5300	5290	529
566	20240605	110400	1005351820	5300	5300	5300	5300	76
567	20240605	110300	1004949020	5300	5300	5300	5300	554
568	20240605	110200	1002012820	5300	5310	5310	5300	51
569	20240605	110100	1001742510	5310	5310	5310	5310	3
570	20240605	110000	1001726580	5300	5300	5300	5300	0
571	20240605	105900	1001726580	5300	5300	5310	5300	100
572	20240605	105800	1001196550	5300	5310	5310	5300	1460
573	20240605	105700	993454550	5310	5310	5310	5300	1144
574	20240605	105600	987385910	5310	5310	5310	5300	1787
575	20240605	105500	977897940	5310	5310	5310	5310	14
576	20240605	105400	977823600	5310	5310	5310	5310	81
577	20240605	105300	977393490	5290	5290	5290	5290	0
578	20240605	105200	977393490	5290	5330	5330	5280	17040
579	20240605	105100	887171760	5360	5350	5360	5350	102
580	20240605	105000	886626040	5350	5360	5360	5350	155
581	20240605	104900	885796740	5350	5350	5350	5350	0
582	20240605	104800	885796740	5350	5350	5350	5350	500
583	20240605	104700	883121740	5350	5340	5350	5330	8561
584	20240605	104600	837484870	5340	5350	5350	5340	1789
585	20240605	104500	827928980	5350	5360	5360	5350	82
586	20240605	104400	827490170	5370	5350	5370	5350	17
587	20240605	104300	827399160	5340	5340	5340	5340	3
588	20240605	104200	827383140	5340	5340	5340	5340	20
589	20240605	104100	827276340	5340	5330	5340	5320	603
590	20240605	104000	824060250	5320	5320	5320	5320	4208
591	20240605	103900	801673690	5320	5320	5320	5320	0
592	20240605	103800	801673690	5320	5330	5330	5320	494
593	20240605	103700	799041630	5330	5330	5330	5330	5
594	20240605	103600	799014980	5350	5350	5350	5350	0
595	20240605	103500	799014980	5350	5350	5350	5350	0
596	20240605	103400	799014980	5350	5350	5350	5350	7
597	20240605	103300	798977530	5360	5360	5360	5360	0
598	20240605	103200	798977530	5360	5350	5360	5350	602
599	20240605	103100	795756810	5350	5350	5350	5350	1
600	20240605	103000	795751460	5320	5330	5330	5320	3968
601	20240605	102900	774634430	5330	5330	5330	5330	20
602	20240605	102800	774527830	5330	5330	5330	5330	1030
603	20240605	102700	769037930	5330	5330	5330	5330	0
604	20240605	102600	769037930	5330	5330	5330	5330	100
605	20240605	102500	768504930	5330	5330	5330	5330	0
606	20240605	102400	768504930	5330	5340	5340	5330	101
607	20240605	102300	767966590	5360	5360	5360	5360	0
608	20240605	102200	767966590	5360	5360	5360	5360	0
609	20240605	102100	767966590	5360	5350	5360	5340	281
610	20240605	102000	766465530	5360	5360	5360	5350	998
611	20240605	101900	761125430	5370	5380	5380	5370	65
612	20240605	101800	760776230	5380	5380	5380	5380	15
613	20240605	101700	760695530	5370	5370	5370	5370	1127
614	20240605	101600	754643540	5370	5370	5370	5370	94
615	20240605	101500	754138760	5360	5360	5360	5350	263
616	20240605	101400	752731180	5350	5340	5370	5340	397
617	20240605	101300	750607840	5360	5350	5360	5350	2083
618	20240605	101200	739452960	5350	5350	5350	5350	428
619	20240605	101100	737163160	5360	5340	5360	5320	1222
620	20240605	101000	730652820	5340	5360	5360	5340	2002
621	20240605	100900	719922120	5340	5340	5350	5340	1489
622	20240605	100800	711961710	5310	5320	5320	5310	150
623	20240605	100700	711164960	5320	5320	5320	5320	400
624	20240605	100600	709036960	5350	5330	5350	5320	339
625	20240605	100500	707226250	5340	5340	5340	5340	1
626	20240605	100400	707220910	5350	5310	5360	5300	4383
627	20240605	100300	683874810	5310	5320	5330	5310	3413
628	20240605	100200	665719880	5320	5320	5320	5320	100
629	20240605	100100	665187880	5320	5330	5330	5320	776
630	20240605	100000	661051810	5330	5300	5330	5300	1736
631	20240605	095900	651815910	5300	5330	5330	5300	288
632	20240605	095800	650283950	5330	5310	5330	5300	659
633	20240605	095700	646773560	5310	5310	5310	5290	393
634	20240605	095600	644686870	5300	5290	5300	5290	685
635	20240605	095500	641063210	5290	5310	5310	5290	1267
636	20240605	095400	634337620	5280	5280	5310	5270	2257
637	20240605	095300	622400010	5280	5300	5300	5280	3953
638	20240605	095200	601487770	5300	5300	5300	5300	102
639	20240605	095100	600947170	5310	5290	5310	5280	7964
640	20240605	095000	558757470	5290	5300	5300	5290	259
641	20240605	094900	557385960	5290	5310	5320	5290	7684
642	20240605	094800	516662180	5330	5310	5330	5310	103
643	20240605	094700	516114950	5320	5320	5320	5320	1
644	20240605	094600	516109630	5310	5320	5320	5310	71
645	20240605	094500	515732610	5310	5320	5340	5310	935
646	20240605	094400	510758500	5320	5320	5330	5320	127
647	20240605	094300	510082780	5320	5320	5320	5320	1359
648	20240605	094200	502852900	5310	5320	5320	5310	3740
649	20240605	094100	482983600	5340	5320	5340	5320	976
650	20240605	094000	477789580	5320	5320	5320	5320	360
651	20240605	093900	475874380	5320	5330	5330	5320	142
652	20240605	093800	475118640	5340	5340	5350	5320	1613
653	20240605	093700	466528780	5350	5320	5350	5320	906
654	20240605	093600	461703730	5320	5330	5330	5320	1665
655	20240605	093500	452831120	5330	5330	5330	5330	103
656	20240605	093400	452282130	5330	5330	5330	5330	1801
657	20240605	093300	442682800	5350	5330	5350	5330	808
658	20240605	093200	438375940	5330	5330	5330	5330	100
659	20240605	093100	437842940	5330	5350	5350	5330	1348
660	20240605	093000	430633440	5320	5350	5350	5310	2714
661	20240605	092900	416197790	5310	5320	5350	5310	7615
662	20240605	092800	375714260	5320	5330	5330	5320	4534
663	20240605	092700	351593190	5330	5360	5360	5330	291
664	20240605	092600	350038160	5360	5330	5360	5330	1211
665	20240605	092500	343579030	5330	5330	5330	5330	17
666	20240605	092400	343488420	5320	5320	5340	5320	1201
667	20240605	092300	337096290	5320	5330	5340	5320	2687
668	20240605	092200	322770590	5330	5320	5330	5320	4919
669	20240605	092100	296601370	5340	5360	5360	5320	11751
670	20240605	092000	233961920	5360	5360	5360	5350	2441
671	20240605	091900	220882050	5360	5370	5380	5360	2674
672	20240605	091800	206500870	5380	5370	5380	5360	884
673	20240605	091700	201750260	5370	5360	5370	5360	1603
674	20240605	091600	193154190	5370	5350	5370	5340	1089
675	20240605	091500	187328360	5350	5380	5380	5340	2096
676	20240605	091400	176080090	5360	5350	5360	5340	2711
677	20240605	091300	161555900	5350	5360	5370	5350	2417
678	20240605	091200	148614930	5360	5360	5360	5360	439
679	20240605	091100	146261890	5360	5380	5400	5360	8881
680	20240605	091000	98579200	5390	5390	5400	5390	697
681	20240605	090900	94821370	5390	5390	5400	5360	1885
682	20240605	090800	84682540	5380	5410	5410	5380	1282
683	20240605	090700	77762430	5420	5420	5430	5400	2855
684	20240605	090600	62308270	5420	5430	5430	5410	596
685	20240605	090500	59077770	5430	5430	5430	5430	220
686	20240605	090400	57883170	5430	5420	5430	5410	3841
687	20240605	090300	37066960	5420	5430	5480	5420	1156
688	20240605	090200	30799630	5480	5430	5490	5420	417
689	20240605	090100	28537300	5420	5430	5460	5420	2155
690	20240605	090000	16838250	5430	5460	5460	5430	2874