KissMeData/205470/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204000	854835634	1800	1800	1800	1800	60381
3	20240605	203900	854835634	1800	1800	1800	1800	0
4	20240605	203800	854835634	1800	1800	1800	1800	0
5	20240605	203700	854835634	1800	1800	1800	1800	0
6	20240605	203600	854835634	1800	1800	1800	1800	0
7	20240605	203500	854835634	1800	1800	1800	1800	0
8	20240605	203400	854835634	1800	1800	1800	1800	0
9	20240605	203300	854835634	1800	1800	1800	1800	0
10	20240605	203200	854835634	1800	1800	1800	1800	0
11	20240605	203100	854835634	1800	1800	1800	1800	0
12	20240605	203000	854835634	1800	1800	1800	1800	0
13	20240605	202900	854835634	1800	1800	1800	1800	0
14	20240605	202800	854835634	1800	1800	1800	1800	0
15	20240605	202700	854835634	1800	1800	1800	1800	0
16	20240605	202600	854835634	1800	1800	1800	1800	0
17	20240605	202500	854835634	1800	1800	1800	1800	0
18	20240605	202400	854835634	1800	1800	1800	1800	0
19	20240605	202300	854835634	1800	1800	1800	1800	0
20	20240605	202200	854835634	1800	1800	1800	1800	0
21	20240605	202100	854835634	1800	1800	1800	1800	0
22	20240605	202000	854835634	1800	1800	1800	1800	0
23	20240605	201900	854835634	1800	1800	1800	1800	0
24	20240605	201800	854835634	1800	1800	1800	1800	0
25	20240605	201700	854835634	1800	1800	1800	1800	0
26	20240605	201600	854835634	1800	1800	1800	1800	0
27	20240605	201500	854835634	1800	1800	1800	1800	0
28	20240605	201400	854835634	1800	1800	1800	1800	0
29	20240605	201300	854835634	1800	1800	1800	1800	0
30	20240605	201200	854835634	1800	1800	1800	1800	0
31	20240605	201100	854835634	1800	1800	1800	1800	0
32	20240605	201000	854835634	1800	1800	1800	1800	60381
33	20240605	200900	854835634	1800	1800	1800	1800	0
34	20240605	200800	854835634	1800	1800	1800	1800	0
35	20240605	200700	854835634	1800	1800	1800	1800	0
36	20240605	200600	854835634	1800	1800	1800	1800	0
37	20240605	200500	854835634	1800	1800	1800	1800	0
38	20240605	200400	854835634	1800	1800	1800	1800	0
39	20240605	200300	854835634	1800	1800	1800	1800	0
40	20240605	200200	854835634	1800	1800	1800	1800	0
41	20240605	200100	854835634	1800	1800	1800	1800	0
42	20240605	200000	854835634	1800	1800	1800	1800	0
43	20240605	195900	854835634	1800	1800	1800	1800	0
44	20240605	195800	854835634	1800	1800	1800	1800	0
45	20240605	195700	854835634	1800	1800	1800	1800	0
46	20240605	195600	854835634	1800	1800	1800	1800	0
47	20240605	195500	854835634	1800	1800	1800	1800	0
48	20240605	195400	854835634	1800	1800	1800	1800	0
49	20240605	195300	854835634	1800	1800	1800	1800	0
50	20240605	195200	854835634	1800	1800	1800	1800	0
51	20240605	195100	854835634	1800	1800	1800	1800	0
52	20240605	195000	854835634	1800	1800	1800	1800	0
53	20240605	194900	854835634	1800	1800	1800	1800	0
54	20240605	194800	854835634	1800	1800	1800	1800	0
55	20240605	194700	854835634	1800	1800	1800	1800	0
56	20240605	194600	854835634	1800	1800	1800	1800	0
57	20240605	194500	854835634	1800	1800	1800	1800	0
58	20240605	194400	854835634	1800	1800	1800	1800	0
59	20240605	194300	854835634	1800	1800	1800	1800	0
60	20240605	194200	854835634	1800	1800	1800	1800	0
61	20240605	194100	854835634	1800	1800	1800	1800	0
62	20240605	194000	854835634	1800	1800	1800	1800	60381
63	20240605	193900	854835634	1800	1800	1800	1800	0
64	20240605	193800	854835634	1800	1800	1800	1800	0
65	20240605	193700	854835634	1800	1800	1800	1800	0
66	20240605	193600	854835634	1800	1800	1800	1800	0
67	20240605	193500	854835634	1800	1800	1800	1800	0
68	20240605	193400	854835634	1800	1800	1800	1800	0
69	20240605	193300	854835634	1800	1800	1800	1800	0
70	20240605	193200	854835634	1800	1800	1800	1800	0
71	20240605	193100	854835634	1800	1800	1800	1800	0
72	20240605	193000	854835634	1800	1800	1800	1800	0
73	20240605	192900	854835634	1800	1800	1800	1800	0
74	20240605	192800	854835634	1800	1800	1800	1800	0
75	20240605	192700	854835634	1800	1800	1800	1800	0
76	20240605	192600	854835634	1800	1800	1800	1800	0
77	20240605	192500	854835634	1800	1800	1800	1800	0
78	20240605	192400	854835634	1800	1800	1800	1800	0
79	20240605	192300	854835634	1800	1800	1800	1800	0
80	20240605	192200	854835634	1800	1800	1800	1800	0
81	20240605	192100	854835634	1800	1800	1800	1800	0
82	20240605	192000	854835634	1800	1800	1800	1800	0
83	20240605	191900	854835634	1800	1800	1800	1800	0
84	20240605	191800	854835634	1800	1800	1800	1800	0
85	20240605	191700	854835634	1800	1800	1800	1800	0
86	20240605	191600	854835634	1800	1800	1800	1800	0
87	20240605	191500	854835634	1800	1800	1800	1800	0
88	20240605	191400	854835634	1800	1800	1800	1800	0
89	20240605	191300	854835634	1800	1800	1800	1800	0
90	20240605	191200	854835634	1800	1800	1800	1800	0
91	20240605	191100	854835634	1800	1800	1800	1800	0
92	20240605	191000	854835634	1800	1800	1800	1800	60381
93	20240605	190900	854835634	1800	1800	1800	1800	0
94	20240605	190800	854835634	1800	1800	1800	1800	0
95	20240605	190700	854835634	1800	1800	1800	1800	0
96	20240605	190600	854835634	1800	1800	1800	1800	0
97	20240605	190500	854835634	1800	1800	1800	1800	0
98	20240605	190400	854835634	1800	1800	1800	1800	0
99	20240605	190300	854835634	1800	1800	1800	1800	0
100	20240605	190200	854835634	1800	1800	1800	1800	0
101	20240605	190100	854835634	1800	1800	1800	1800	0
102	20240605	190000	854835634	1800	1800	1800	1800	0
103	20240605	185900	854835634	1800	1800	1800	1800	0
104	20240605	185800	854835634	1800	1800	1800	1800	0
105	20240605	185700	854835634	1800	1800	1800	1800	0
106	20240605	185600	854835634	1800	1800	1800	1800	0
107	20240605	185500	854835634	1800	1800	1800	1800	0
108	20240605	185400	854835634	1800	1800	1800	1800	0
109	20240605	185300	854835634	1800	1800	1800	1800	0
110	20240605	185200	854835634	1800	1800	1800	1800	0
111	20240605	185100	854835634	1800	1800	1800	1800	0
112	20240605	185000	854835634	1800	1800	1800	1800	0
113	20240605	184900	854835634	1800	1800	1800	1800	0
114	20240605	184800	854835634	1800	1800	1800	1800	0
115	20240605	184700	854835634	1800	1800	1800	1800	0
116	20240605	184600	854835634	1800	1800	1800	1800	0
117	20240605	184500	854835634	1800	1800	1800	1800	0
118	20240605	184400	854835634	1800	1800	1800	1800	0
119	20240605	184300	854835634	1800	1800	1800	1800	0
120	20240605	184200	854835634	1800	1800	1800	1800	0
121	20240605	184100	854835634	1800	1800	1800	1800	0
122	20240605	184000	854835634	1800	1800	1800	1800	60381
123	20240605	183900	854835634	1800	1800	1800	1800	0
124	20240605	183800	854835634	1800	1800	1800	1800	0
125	20240605	183700	854835634	1800	1800	1800	1800	0
126	20240605	183600	854835634	1800	1800	1800	1800	0
127	20240605	183500	854835634	1800	1800	1800	1800	0
128	20240605	183400	854835634	1800	1800	1800	1800	0
129	20240605	183300	854835634	1800	1800	1800	1800	0
130	20240605	183200	854835634	1800	1800	1800	1800	0
131	20240605	183100	854835634	1800	1800	1800	1800	0
132	20240605	183000	854835634	1800	1800	1800	1800	0
133	20240605	182900	854835634	1800	1800	1800	1800	0
134	20240605	182800	854835634	1800	1800	1800	1800	0
135	20240605	182700	854835634	1800	1800	1800	1800	0
136	20240605	182600	854835634	1800	1800	1800	1800	0
137	20240605	182500	854835634	1800	1800	1800	1800	0
138	20240605	182400	854835634	1800	1800	1800	1800	0
139	20240605	182300	854835634	1800	1800	1800	1800	0
140	20240605	182200	854835634	1800	1800	1800	1800	0
141	20240605	182100	854835634	1800	1800	1800	1800	0
142	20240605	182000	854835634	1800	1800	1800	1800	0
143	20240605	181900	854835634	1800	1800	1800	1800	0
144	20240605	181800	854835634	1800	1800	1800	1800	0
145	20240605	181700	854835634	1800	1800	1800	1800	0
146	20240605	181600	854835634	1800	1800	1800	1800	0
147	20240605	181500	854835634	1800	1800	1800	1800	0
148	20240605	181400	854835634	1800	1800	1800	1800	0
149	20240605	181300	854835634	1800	1800	1800	1800	0
150	20240605	181200	854835634	1800	1800	1800	1800	0
151	20240605	181100	854835634	1800	1800	1800	1800	0
152	20240605	181000	854835634	1800	1800	1800	1800	60381
153	20240605	180900	854835634	1800	1800	1800	1800	0
154	20240605	180800	854835634	1800	1800	1800	1800	0
155	20240605	180700	854835634	1800	1800	1800	1800	0
156	20240605	180600	854835634	1800	1800	1800	1800	0
157	20240605	180500	854835634	1800	1800	1800	1800	0
158	20240605	180400	854835634	1800	1800	1800	1800	0
159	20240605	180300	854835634	1800	1800	1800	1800	0
160	20240605	180200	854835634	1800	1800	1800	1800	0
161	20240605	180100	854835634	1800	1800	1800	1800	0
162	20240605	180000	854835634	1800	1800	1800	1800	0
163	20240605	175900	854835634	1800	1800	1800	1800	0
164	20240605	175800	854835634	1800	1800	1800	1800	0
165	20240605	175700	854835634	1800	1800	1800	1800	0
166	20240605	175600	854835634	1800	1800	1800	1800	0
167	20240605	175500	854835634	1800	1800	1800	1800	0
168	20240605	175400	854835634	1800	1800	1800	1800	0
169	20240605	175300	854835634	1800	1800	1800	1800	0
170	20240605	175200	854835634	1800	1800	1800	1800	0
171	20240605	175100	854835634	1800	1800	1800	1800	0
172	20240605	175000	854835634	1800	1800	1800	1800	0
173	20240605	174900	854835634	1800	1800	1800	1800	0
174	20240605	174800	854835634	1800	1800	1800	1800	0
175	20240605	174700	854835634	1800	1800	1800	1800	0
176	20240605	174600	854835634	1800	1800	1800	1800	0
177	20240605	174500	854835634	1800	1800	1800	1800	0
178	20240605	174400	854835634	1800	1800	1800	1800	0
179	20240605	174300	854835634	1800	1800	1800	1800	0
180	20240605	174200	854835634	1800	1800	1800	1800	0
181	20240605	174100	854835634	1800	1800	1800	1800	0
182	20240605	174000	854835634	1800	1800	1800	1800	60381
183	20240605	173900	854835634	1800	1800	1800	1800	0
184	20240605	173800	854835634	1800	1800	1800	1800	0
185	20240605	173700	854835634	1800	1800	1800	1800	0
186	20240605	173600	854835634	1800	1800	1800	1800	0
187	20240605	173500	854835634	1800	1800	1800	1800	0
188	20240605	173400	854835634	1800	1800	1800	1800	0
189	20240605	173300	854835634	1800	1800	1800	1800	0
190	20240605	173200	854835634	1800	1800	1800	1800	0
191	20240605	173100	854835634	1800	1800	1800	1800	0
192	20240605	173000	854835634	1800	1800	1800	1800	0
193	20240605	172900	854835634	1800	1800	1800	1800	0
194	20240605	172800	854835634	1800	1800	1800	1800	0
195	20240605	172700	854835634	1800	1800	1800	1800	0
196	20240605	172600	854835634	1800	1800	1800	1800	0
197	20240605	172500	854835634	1800	1800	1800	1800	0
198	20240605	172400	854835634	1800	1800	1800	1800	0
199	20240605	172300	854835634	1800	1800	1800	1800	0
200	20240605	172200	854835634	1800	1800	1800	1800	0
201	20240605	172100	854835634	1800	1800	1800	1800	0
202	20240605	172000	854835634	1800	1800	1800	1800	0
203	20240605	171900	854835634	1800	1800	1800	1800	0
204	20240605	171800	854835634	1800	1800	1800	1800	0
205	20240605	171700	854835634	1800	1800	1800	1800	0
206	20240605	171600	854835634	1800	1800	1800	1800	0
207	20240605	171500	854835634	1800	1800	1800	1800	0
208	20240605	171400	854835634	1800	1800	1800	1800	0
209	20240605	171300	854835634	1800	1800	1800	1800	0
210	20240605	171200	854835634	1800	1800	1800	1800	0
211	20240605	171100	854835634	1800	1800	1800	1800	0
212	20240605	171000	854835634	1800	1800	1800	1800	60381
213	20240605	170900	854835634	1800	1800	1800	1800	0
214	20240605	170800	854835634	1800	1800	1800	1800	0
215	20240605	170700	854835634	1800	1800	1800	1800	0
216	20240605	170600	854835634	1800	1800	1800	1800	0
217	20240605	170500	854835634	1800	1800	1800	1800	0
218	20240605	170400	854835634	1800	1800	1800	1800	0
219	20240605	170300	854835634	1800	1800	1800	1800	0
220	20240605	170200	854835634	1800	1800	1800	1800	0
221	20240605	170100	854835634	1800	1800	1800	1800	0
222	20240605	170000	854835634	1800	1800	1800	1800	0
223	20240605	165900	854835634	1800	1800	1800	1800	0
224	20240605	165800	854835634	1800	1800	1800	1800	0
225	20240605	165700	854835634	1800	1800	1800	1800	0
226	20240605	165600	854835634	1800	1800	1800	1800	0
227	20240605	165500	854835634	1800	1800	1800	1800	0
228	20240605	165400	854835634	1800	1800	1800	1800	0
229	20240605	165300	854835634	1800	1800	1800	1800	0
230	20240605	165200	854835634	1800	1800	1800	1800	0
231	20240605	165100	854835634	1800	1800	1800	1800	0
232	20240605	165000	854835634	1800	1800	1800	1800	0
233	20240605	164900	854835634	1800	1800	1800	1800	0
234	20240605	164800	854835634	1800	1800	1800	1800	0
235	20240605	164700	854835634	1800	1800	1800	1800	0
236	20240605	164600	854835634	1800	1800	1800	1800	0
237	20240605	164500	854835634	1800	1800	1800	1800	0
238	20240605	164400	854835634	1800	1800	1800	1800	0
239	20240605	164300	854835634	1800	1800	1800	1800	0
240	20240605	164200	854835634	1800	1800	1800	1800	0
241	20240605	164100	854835634	1800	1800	1800	1800	0
242	20240605	164000	854835634	1800	1800	1800	1800	60381
243	20240605	163900	854835634	1800	1800	1800	1800	0
244	20240605	163800	854835634	1800	1800	1800	1800	0
245	20240605	163700	854835634	1800	1800	1800	1800	0
246	20240605	163600	854835634	1800	1800	1800	1800	0
247	20240605	163500	854835634	1800	1800	1800	1800	0
248	20240605	163400	854835634	1800	1800	1800	1800	0
249	20240605	163300	854835634	1800	1800	1800	1800	0
250	20240605	163200	854835634	1800	1800	1800	1800	0
251	20240605	163100	854835634	1800	1800	1800	1800	0
252	20240605	163000	854835634	1800	1800	1800	1800	0
253	20240605	162900	854835634	1800	1800	1800	1800	0
254	20240605	162800	854835634	1800	1800	1800	1800	0
255	20240605	162700	854835634	1800	1800	1800	1800	0
256	20240605	162600	854835634	1800	1800	1800	1800	0
257	20240605	162500	854835634	1800	1800	1800	1800	0
258	20240605	162400	854835634	1800	1800	1800	1800	0
259	20240605	162300	854835634	1800	1800	1800	1800	0
260	20240605	162200	854835634	1800	1800	1800	1800	0
261	20240605	162100	854835634	1800	1800	1800	1800	0
262	20240605	162000	854835634	1800	1800	1800	1800	0
263	20240605	161900	854835634	1800	1800	1800	1800	0
264	20240605	161800	854835634	1800	1800	1800	1800	0
265	20240605	161700	854835634	1800	1800	1800	1800	0
266	20240605	161600	854835634	1800	1800	1800	1800	0
267	20240605	161500	854835634	1800	1800	1800	1800	0
268	20240605	161400	854835634	1800	1800	1800	1800	0
269	20240605	161300	854835634	1800	1800	1800	1800	0
270	20240605	161200	854835634	1800	1800	1800	1800	0
271	20240605	161100	854835634	1800	1800	1800	1800	0
272	20240605	161000	854835634	1800	1800	1800	1800	60381
273	20240605	160900	854835634	1800	1800	1800	1800	0
274	20240605	160800	854835634	1800	1800	1800	1800	0
275	20240605	160700	854835634	1800	1800	1800	1800	0
276	20240605	160600	854835634	1800	1800	1800	1800	0
277	20240605	160500	854835634	1800	1800	1800	1800	0
278	20240605	160400	854835634	1800	1800	1800	1800	0
279	20240605	160300	854835634	1800	1800	1800	1800	0
280	20240605	160200	854835634	1800	1800	1800	1800	0
281	20240605	160100	854835634	1800	1800	1800	1800	0
282	20240605	160000	854835634	1800	1800	1800	1800	0
283	20240605	155900	854835634	1800	1800	1800	1800	0
284	20240605	155800	854835634	1800	1800	1800	1800	0
285	20240605	155700	854835634	1800	1800	1800	1800	0
286	20240605	155600	854835634	1800	1800	1800	1800	0
287	20240605	155500	854835634	1800	1800	1800	1800	0
288	20240605	155400	854835634	1800	1800	1800	1800	0
289	20240605	155300	854835634	1800	1800	1800	1800	0
290	20240605	155200	854835634	1800	1800	1800	1800	0
291	20240605	155100	854835634	1800	1800	1800	1800	0
292	20240605	155000	854835634	1800	1800	1800	1800	0
293	20240605	154900	854835634	1800	1800	1800	1800	0
294	20240605	154800	854835634	1800	1800	1800	1800	0
295	20240605	154700	854835634	1800	1800	1800	1800	0
296	20240605	154600	854835634	1800	1800	1800	1800	0
297	20240605	154500	854835634	1800	1800	1800	1800	0
298	20240605	154400	854835634	1800	1800	1800	1800	0
299	20240605	154300	854835634	1800	1800	1800	1800	0
300	20240605	154200	854835634	1800	1800	1800	1800	0
301	20240605	154100	854835634	1800	1800	1800	1800	0
302	20240605	154000	854835634	1800	1800	1800	1800	60381
303	20240605	153900	854835634	1800	1800	1800	1800	0
304	20240605	153800	854835634	1800	1800	1800	1800	0
305	20240605	153700	854835634	1800	1800	1800	1800	0
306	20240605	153600	854835634	1800	1800	1800	1800	0
307	20240605	153500	854835634	1800	1800	1800	1800	0
308	20240605	153400	854835634	1800	1800	1800	1800	0
309	20240605	153300	854835634	1800	1800	1800	1800	0
310	20240605	153200	854835634	1800	1800	1800	1800	0
311	20240605	153100	854835634	1800	1800	1800	1800	0
312	20240605	153000	854835634	1800	1800	1800	1800	60381
313	20240605	152900	746149834	1800	1800	1800	1800	0
314	20240605	152800	746149834	1800	1800	1800	1800	0
315	20240605	152700	746149834	1800	1800	1800	1800	0
316	20240605	152600	746149834	1800	1800	1800	1800	0
317	20240605	152500	746149834	1800	1800	1800	1800	0
318	20240605	152400	746149834	1800	1800	1800	1800	0
319	20240605	152300	746149834	1800	1800	1800	1800	0
320	20240605	152200	746149834	1800	1800	1800	1800	0
321	20240605	152100	746149834	1800	1800	1800	1800	0
322	20240605	152000	746149834	1800	1800	1800	1800	0
323	20240605	151900	746149834	1800	1800	1801	1800	1239
324	20240605	151800	743919629	1801	1801	1801	1800	2006
325	20240605	151700	740307644	1801	1800	1801	1800	123
326	20240605	151600	740086165	1801	1801	1801	1800	5502
327	20240605	151500	730182063	1801	1800	1801	1800	2571
328	20240605	151400	725552770	1801	1800	1801	1800	2242
329	20240605	151300	721516736	1800	1800	1800	1800	892
330	20240605	151200	719911136	1800	1800	1800	1800	3522
331	20240605	151100	713571536	1800	1800	1800	1800	328
332	20240605	151000	712981136	1800	1800	1801	1800	122
333	20240605	150900	712761535	1800	1800	1801	1800	1159
334	20240605	150800	710674780	1801	1800	1801	1800	86
335	20240605	150700	710519975	1800	1800	1800	1800	1844
336	20240605	150600	707200775	1800	1801	1801	1800	302
337	20240605	150500	706656875	1800	1800	1800	1800	110
338	20240605	150400	706458875	1800	1801	1801	1800	56
339	20240605	150300	706358041	1800	1801	1801	1800	5654
340	20240605	150200	696180839	1801	1801	1801	1800	2500
341	20240605	150100	691678367	1801	1800	1801	1800	16698
342	20240605	150000	661621932	1801	1800	1801	1800	18923
343	20240605	145900	627556911	1800	1801	1801	1800	925
344	20240605	145800	625891901	1801	1800	1801	1800	1543
345	20240605	145700	623114451	1800	1801	1801	1800	2007
346	20240605	145600	619501644	1801	1801	1801	1801	2175
347	20240605	145500	615584469	1802	1800	1802	1800	21360
348	20240605	145400	577130552	1801	1800	1801	1800	913
349	20240605	145300	575486389	1801	1801	1801	1800	8209
350	20240605	145200	560703980	1801	1801	1801	1801	556
351	20240605	145100	559702624	1802	1800	1803	1800	13713
352	20240605	145000	534998206	1798	1798	1798	1798	0
353	20240605	144900	534998206	1798	1798	1798	1798	0
354	20240605	144800	534998206	1798	1798	1798	1798	380
355	20240605	144700	534314966	1799	1798	1800	1798	252
356	20240605	144600	533861810	1800	1800	1800	1800	8
357	20240605	144500	533847410	1800	1800	1800	1800	0
358	20240605	144400	533847410	1800	1799	1800	1799	3773
359	20240605	144300	527056210	1799	1799	1799	1799	4
360	20240605	144200	527049014	1798	1798	1798	1798	0
361	20240605	144100	527049014	1798	1798	1798	1798	1000
362	20240605	144000	525251014	1799	1799	1799	1799	3038
363	20240605	143900	519785652	1799	1798	1799	1798	2
364	20240605	143800	519782055	1798	1798	1798	1798	2117
365	20240605	143700	515975689	1797	1797	1797	1797	2243
366	20240605	143600	511945018	1797	1797	1797	1797	1
367	20240605	143500	511943221	1796	1796	1796	1796	2
368	20240605	143400	511939629	1797	1797	1797	1797	55
369	20240605	143300	511840794	1797	1796	1797	1796	116
370	20240605	143200	511632454	1796	1796	1796	1796	0
371	20240605	143100	511632454	1796	1796	1796	1796	25
372	20240605	143000	511587554	1796	1796	1796	1796	0
373	20240605	142900	511587554	1796	1797	1797	1796	111
374	20240605	142800	511388187	1797	1797	1797	1797	4
375	20240605	142700	511380999	1796	1796	1796	1796	0
376	20240605	142600	511380999	1796	1796	1796	1796	0
377	20240605	142500	511380999	1796	1796	1796	1796	1
378	20240605	142400	511379203	1796	1796	1796	1796	1
379	20240605	142300	511377407	1796	1796	1796	1796	2
380	20240605	142200	511373815	1794	1794	1794	1794	1000
381	20240605	142100	509579815	1794	1794	1798	1794	10083
382	20240605	142000	491469064	1794	1794	1794	1794	0
383	20240605	141900	491469064	1794	1794	1794	1794	30
384	20240605	141800	491415244	1793	1793	1793	1793	513
385	20240605	141700	490495435	1794	1794	1794	1794	58
386	20240605	141600	490391383	1794	1794	1794	1794	0
387	20240605	141500	490391383	1794	1794	1794	1793	526
388	20240605	141400	489447794	1794	1794	1794	1794	508
389	20240605	141300	488536442	1794	1794	1794	1794	2
390	20240605	141200	488532854	1794	1794	1794	1794	623
391	20240605	141100	487415192	1794	1794	1794	1794	0
392	20240605	141000	487415192	1794	1794	1794	1794	179
393	20240605	140900	487094066	1794	1794	1794	1794	0
394	20240605	140800	487094066	1794	1794	1794	1794	1
395	20240605	140700	487092272	1793	1793	1793	1793	0
396	20240605	140600	487092272	1793	1793	1793	1793	15
397	20240605	140500	487065377	1793	1793	1793	1793	324
398	20240605	140400	486484445	1793	1793	1793	1793	0
399	20240605	140300	486484445	1793	1793	1793	1793	1
400	20240605	140200	486482652	1792	1792	1792	1792	448
401	20240605	140100	485679836	1793	1794	1794	1793	1452
402	20240605	140000	483075848	1794	1794	1794	1794	430
403	20240605	135900	482304428	1794	1794	1794	1794	70
404	20240605	135800	482178848	1794	1794	1794	1794	5
405	20240605	135700	482169878	1793	1793	1793	1793	437
406	20240605	135600	481386337	1793	1793	1793	1793	0
407	20240605	135500	481386337	1793	1793	1793	1793	229
408	20240605	135400	480975740	1793	1793	1793	1793	1
409	20240605	135300	480973947	1791	1791	1791	1791	0
410	20240605	135200	480973947	1791	1791	1791	1791	1121
411	20240605	135100	478966236	1791	1792	1792	1791	10000
412	20240605	135000	461050828	1793	1793	1793	1793	2
413	20240605	134900	461047242	1792	1792	1792	1792	1005
414	20240605	134800	459246282	1793	1793	1793	1793	2
415	20240605	134700	459242696	1792	1792	1793	1792	594
416	20240605	134600	458178213	1793	1792	1793	1792	113
417	20240605	134500	457975701	1793	1795	1795	1793	4263
418	20240605	134400	450331485	1795	1795	1795	1795	2220
419	20240605	134300	446346585	1795	1795	1795	1795	2000
420	20240605	134200	442756585	1794	1795	1795	1794	48
421	20240605	134100	442670455	1795	1795	1795	1795	0
422	20240605	134000	442670455	1795	1795	1795	1795	300
423	20240605	133900	442131955	1794	1794	1794	1794	306
424	20240605	133800	441582991	1793	1794	1794	1793	1502
425	20240605	133700	438889421	1793	1793	1793	1793	238
426	20240605	133600	438462687	1793	1793	1793	1793	0
427	20240605	133500	438462687	1793	1794	1794	1793	589
428	20240605	133400	437406071	1795	1795	1795	1794	2004
429	20240605	133300	433810891	1795	1795	1795	1795	10
430	20240605	133200	433792941	1795	1795	1795	1795	7024
431	20240605	133100	421184861	1795	1795	1795	1795	36
432	20240605	133000	421120241	1795	1795	1795	1794	1503
433	20240605	132900	418422357	1795	1795	1795	1795	0
434	20240605	132800	418422357	1795	1795	1795	1795	0
435	20240605	132700	418422357	1795	1795	1795	1795	124
436	20240605	132600	418199777	1795	1794	1795	1794	2277
437	20240605	132500	414112839	1795	1795	1795	1795	436
438	20240605	132400	413330219	1795	1796	1796	1795	130
439	20240605	132300	413096759	1795	1795	1795	1795	0
440	20240605	132200	413096759	1795	1795	1795	1795	310
441	20240605	132100	412540309	1795	1795	1795	1795	0
442	20240605	132000	412540309	1795	1795	1795	1795	0
443	20240605	131900	412540309	1795	1795	1795	1795	10
444	20240605	131800	412522359	1795	1796	1796	1795	33
445	20240605	131700	412463122	1795	1795	1796	1795	411
446	20240605	131600	411725373	1795	1795	1795	1795	1938
447	20240605	131500	408246663	1795	1795	1795	1795	0
448	20240605	131400	408246663	1795	1795	1795	1795	2
449	20240605	131300	408243073	1793	1793	1793	1793	0
450	20240605	131200	408243073	1793	1794	1794	1793	1407
451	20240605	131100	405719842	1794	1794	1794	1794	1100
452	20240605	131000	403746442	1795	1795	1795	1795	318
453	20240605	130900	403175632	1795	1794	1795	1794	60
454	20240605	130800	403067988	1795	1795	1795	1795	4
455	20240605	130700	403060808	1795	1795	1795	1795	0
456	20240605	130600	403060808	1795	1795	1795	1795	0
457	20240605	130500	403060808	1795	1795	1795	1795	24
458	20240605	130400	403017728	1795	1795	1795	1795	4
459	20240605	130300	403010548	1795	1795	1795	1795	12
460	20240605	130200	402989008	1794	1794	1794	1794	0
461	20240605	130100	402989008	1794	1794	1794	1794	1200
462	20240605	130000	400836208	1794	1794	1794	1794	0
463	20240605	125900	400836208	1794	1794	1794	1794	4129
464	20240605	125800	393428782	1794	1794	1794	1794	1145
465	20240605	125700	391374652	1794	1794	1794	1794	34
466	20240605	125600	391313656	1794	1794	1794	1794	0
467	20240605	125500	391313656	1794	1794	1794	1794	20
468	20240605	125400	391277776	1794	1794	1794	1794	3
469	20240605	125300	391272394	1794	1794	1794	1794	40
470	20240605	125200	391200634	1793	1793	1793	1793	0
471	20240605	125100	391200634	1793	1794	1794	1793	422
472	20240605	125000	390443982	1793	1793	1793	1793	0
473	20240605	124900	390443982	1793	1793	1793	1793	0
474	20240605	124800	390443982	1793	1795	1795	1793	498
475	20240605	124700	389551060	1795	1795	1795	1795	51
476	20240605	124600	389459515	1795	1795	1795	1795	12
477	20240605	124500	389437975	1793	1793	1793	1793	0
478	20240605	124400	389437975	1793	1795	1795	1793	5010
479	20240605	124300	380454295	1795	1795	1795	1795	71
480	20240605	124200	380326850	1795	1795	1795	1795	0
481	20240605	124100	380326850	1795	1795	1795	1795	80
482	20240605	124000	380183250	1795	1795	1795	1795	0
483	20240605	123900	380183250	1795	1795	1795	1795	1
484	20240605	123800	380181455	1796	1796	1796	1796	208
485	20240605	123700	379807887	1796	1796	1796	1796	0
486	20240605	123600	379807887	1796	1796	1796	1796	0
487	20240605	123500	379807887	1796	1795	1796	1794	3621
488	20240605	123400	373310941	1796	1796	1796	1796	508
489	20240605	123300	372398573	1795	1795	1795	1795	0
490	20240605	123200	372398573	1795	1795	1795	1795	0
491	20240605	123100	372398573	1795	1795	1795	1795	0
492	20240605	123000	372398573	1795	1795	1795	1795	350
493	20240605	122900	371770323	1795	1794	1795	1794	140
494	20240605	122800	371519024	1795	1795	1795	1795	30
495	20240605	122700	371465174	1795	1796	1796	1795	345
496	20240605	122600	370845563	1796	1796	1796	1796	24
497	20240605	122500	370802459	1796	1796	1796	1796	1
498	20240605	122400	370800663	1796	1796	1796	1796	19
499	20240605	122300	370766539	1796	1795	1796	1795	169
500	20240605	122200	370463183	1795	1795	1795	1795	4
501	20240605	122100	370456003	1795	1795	1795	1795	428
502	20240605	122000	369687743	1795	1795	1795	1795	400
503	20240605	121900	368969743	1795	1795	1795	1795	351
504	20240605	121800	368339698	1796	1796	1796	1796	0
505	20240605	121700	368339698	1796	1796	1796	1796	1
506	20240605	121600	368337902	1794	1794	1794	1794	0
507	20240605	121500	368337902	1794	1794	1794	1794	883
508	20240605	121400	366753800	1795	1795	1795	1795	1348
509	20240605	121300	364334140	1796	1796	1796	1796	1
510	20240605	121200	364332344	1796	1796	1796	1796	453
511	20240605	121100	363518756	1796	1795	1796	1795	1655
512	20240605	121000	360546861	1795	1795	1795	1795	0
513	20240605	120900	360546861	1795	1795	1795	1795	0
514	20240605	120800	360546861	1795	1795	1795	1795	0
515	20240605	120700	360546861	1795	1797	1797	1795	1109
516	20240605	120600	358555184	1796	1796	1796	1796	1
517	20240605	120500	358553388	1797	1797	1797	1797	0
518	20240605	120400	358553388	1797	1797	1797	1797	24
519	20240605	120300	358510260	1795	1797	1797	1795	1708
520	20240605	120200	355442902	1796	1796	1796	1796	0
521	20240605	120100	355442902	1796	1797	1797	1796	901
522	20240605	120000	353824705	1797	1796	1797	1796	32
523	20240605	115900	353767232	1796	1796	1796	1796	0
524	20240605	115800	353767232	1796	1796	1796	1796	0
525	20240605	115700	353767232	1796	1796	1796	1796	519
526	20240605	115600	352835108	1797	1797	1797	1797	4
527	20240605	115500	352827920	1797	1797	1797	1797	2407
528	20240605	115400	348502541	1797	1796	1797	1796	1008
529	20240605	115300	346691205	1797	1797	1797	1797	52
530	20240605	115200	346597761	1797	1797	1797	1797	19
531	20240605	115100	346563618	1797	1797	1797	1797	5
532	20240605	115000	346554633	1797	1797	1797	1797	0
533	20240605	114900	346554633	1797	1797	1797	1797	57
534	20240605	114800	346452204	1797	1797	1797	1797	0
535	20240605	114700	346452204	1797	1797	1797	1797	0
536	20240605	114600	346452204	1797	1797	1797	1797	555
537	20240605	114500	345454869	1797	1797	1797	1797	55
538	20240605	114400	345356034	1797	1795	1797	1795	150
539	20240605	114300	345086684	1797	1797	1797	1797	17
540	20240605	114200	345056135	1797	1797	1797	1797	0
541	20240605	114100	345056135	1797	1797	1797	1797	3
542	20240605	114000	345050744	1797	1797	1797	1797	0
543	20240605	113900	345050744	1797	1794	1797	1794	21
544	20240605	113800	345013046	1794	1794	1794	1794	1034
545	20240605	113700	343158050	1794	1795	1795	1794	2443
546	20240605	113600	338774711	1796	1797	1797	1795	661
547	20240605	113500	337587419	1797	1797	1797	1797	0
548	20240605	113400	337587419	1797	1797	1797	1797	14
549	20240605	113300	337562261	1797	1797	1797	1797	1
550	20240605	113200	337560464	1797	1797	1797	1797	345
551	20240605	113100	336940499	1796	1796	1796	1796	0
552	20240605	113000	336940499	1796	1796	1796	1796	300
553	20240605	112900	336401699	1797	1797	1797	1797	3
554	20240605	112800	336396308	1797	1795	1797	1795	289
555	20240605	112700	335876979	1794	1794	1794	1794	19
556	20240605	112600	335842893	1795	1795	1795	1795	18
557	20240605	112500	335810583	1795	1794	1795	1794	2
558	20240605	112400	335806994	1794	1795	1795	1794	837
559	20240605	112300	334305415	1795	1795	1795	1795	100
560	20240605	112200	334125915	1794	1794	1794	1794	21317
561	20240605	112100	295883217	1794	1794	1794	1794	300
562	20240605	112000	295345017	1794	1794	1794	1794	0
563	20240605	111900	295345017	1794	1794	1794	1794	0
564	20240605	111800	295345017	1794	1794	1794	1794	4
565	20240605	111700	295337841	1794	1793	1794	1793	367
566	20240605	111600	294679760	1793	1793	1793	1793	380
567	20240605	111500	293998420	1793	1793	1793	1793	100
568	20240605	111400	293819120	1793	1793	1793	1793	61
569	20240605	111300	293709747	1793	1794	1794	1793	2207
570	20240605	111200	289752542	1793	1793	1793	1793	0
571	20240605	111100	289752542	1793	1793	1793	1793	0
572	20240605	111000	289752542	1793	1794	1794	1793	36
573	20240605	110900	289687978	1793	1793	1793	1793	0
574	20240605	110800	289687978	1793	1793	1793	1793	0
575	20240605	110700	289687978	1793	1794	1794	1793	4
576	20240605	110600	289680804	1794	1794	1794	1794	11
577	20240605	110500	289661070	1794	1794	1794	1794	300
578	20240605	110400	289122870	1794	1794	1794	1794	56
579	20240605	110300	289022406	1794	1793	1794	1793	940
580	20240605	110200	287336982	1794	1794	1794	1794	2
581	20240605	110100	287333394	1793	1794	1794	1793	249
582	20240605	110000	286886867	1794	1793	1794	1793	103
583	20240605	105900	286702086	1794	1794	1794	1794	58
584	20240605	105800	286598034	1794	1794	1794	1794	16
585	20240605	105700	286569330	1793	1794	1794	1793	1721
586	20240605	105600	283482577	1794	1794	1794	1794	30
587	20240605	105500	283428757	1794	1794	1794	1794	40
588	20240605	105400	283356997	1794	1794	1794	1793	172
589	20240605	105300	283048437	1794	1794	1794	1794	209
590	20240605	105200	282673491	1794	1794	1794	1794	10
591	20240605	105100	282655551	1794	1794	1794	1794	0
592	20240605	105000	282655551	1794	1794	1794	1794	1
593	20240605	104900	282653757	1794	1794	1794	1794	5
594	20240605	104800	282644787	1794	1794	1794	1794	1816
595	20240605	104700	279386883	1795	1795	1795	1795	5
596	20240605	104600	279377908	1794	1794	1794	1794	1298
597	20240605	104500	277049296	1794	1795	1795	1794	398
598	20240605	104400	276334889	1795	1795	1795	1795	1
599	20240605	104300	276333094	1794	1794	1794	1794	0
600	20240605	104200	276333094	1794	1794	1794	1794	184
601	20240605	104100	276002998	1794	1794	1794	1794	410
602	20240605	104000	275267458	1794	1794	1794	1794	50
603	20240605	103900	275177758	1794	1793	1794	1793	528
604	20240605	103800	274231038	1793	1794	1794	1793	520
605	20240605	103700	273298398	1794	1794	1794	1794	934
606	20240605	103600	271622802	1795	1795	1795	1795	51
607	20240605	103500	271531257	1795	1795	1795	1794	1069
608	20240605	103400	269613416	1795	1795	1795	1795	405
609	20240605	103300	268886441	1797	1797	1797	1797	5
610	20240605	103200	268877456	1797	1797	1797	1797	56
611	20240605	103100	268776824	1797	1797	1797	1794	1018
612	20240605	103000	266949101	1797	1797	1797	1797	18
613	20240605	102900	266916755	1797	1797	1797	1797	761
614	20240605	102800	265549238	1797	1797	1797	1797	0
615	20240605	102700	265549238	1797	1797	1797	1797	700
616	20240605	102600	264291338	1797	1796	1797	1796	32
617	20240605	102500	264233837	1797	1797	1797	1797	713
618	20240605	102400	262952576	1796	1796	1796	1796	2713
619	20240605	102300	258080028	1796	1796	1796	1796	36
620	20240605	102200	258015372	1794	1794	1794	1794	1
621	20240605	102100	258013578	1794	1793	1794	1793	2819
622	20240605	102000	252958001	1794	1794	1794	1794	6
623	20240605	101900	252947237	1794	1793	1794	1793	304
624	20240605	101800	252402161	1794	1794	1794	1794	523
625	20240605	101700	251463899	1794	1794	1794	1794	0
626	20240605	101600	251463899	1794	1795	1795	1794	973
627	20240605	101500	249717932	1796	1796	1796	1796	2310
628	20240605	101400	245569172	1796	1796	1796	1796	0
629	20240605	101300	245569172	1796	1795	1796	1795	9788
630	20240605	101200	227998546	1793	1793	1793	1793	60
631	20240605	101100	227890966	1793	1793	1793	1793	50
632	20240605	101000	227801316	1795	1793	1795	1793	102
633	20240605	100900	227618426	1793	1795	1795	1793	1568
634	20240605	100800	224806106	1795	1795	1795	1795	4233
635	20240605	100700	217207871	1795	1795	1795	1795	105
636	20240605	100600	217019396	1794	1794	1794	1794	0
637	20240605	100500	217019396	1794	1794	1795	1794	599
638	20240605	100400	215944785	1795	1792	1795	1792	424
639	20240605	100300	215184918	1792	1793	1793	1792	630
640	20240605	100200	214055956	1792	1792	1792	1792	606
641	20240605	100100	212970004	1791	1791	1792	1790	9884
642	20240605	100000	195272410	1792	1794	1794	1792	2902
643	20240605	095900	190070526	1795	1795	1795	1793	2942
644	20240605	095800	184795304	1795	1794	1795	1792	2632
645	20240605	095700	180078098	1793	1794	1796	1793	8570
646	20240605	095600	164706701	1794	1794	1794	1794	537
647	20240605	095500	163743323	1794	1795	1795	1793	2029
648	20240605	095400	160103846	1795	1795	1796	1795	1388
649	20240605	095300	157612385	1796	1796	1796	1796	90
650	20240605	095200	157450745	1796	1796	1796	1796	0
651	20240605	095100	157450745	1796	1796	1796	1796	83
652	20240605	095000	157301677	1796	1796	1796	1796	0
653	20240605	094900	157301677	1796	1796	1796	1796	24
654	20240605	094800	157258573	1796	1796	1796	1796	105
655	20240605	094700	157069993	1796	1796	1796	1796	1
656	20240605	094600	157068197	1796	1796	1796	1796	65
657	20240605	094500	156951457	1795	1795	1795	1795	4
658	20240605	094400	156944277	1795	1795	1795	1795	2542
659	20240605	094300	152381387	1796	1796	1796	1796	2
660	20240605	094200	152377795	1795	1795	1795	1793	1913
661	20240605	094100	148945775	1795	1796	1796	1794	927
662	20240605	094000	147281982	1796	1796	1796	1796	522
663	20240605	093900	146344470	1796	1796	1796	1796	31
664	20240605	093800	146288794	1796	1796	1796	1796	51
665	20240605	093700	146197198	1796	1795	1796	1795	1906
666	20240605	093600	142775828	1795	1797	1797	1795	5143
667	20240605	093500	133542125	1797	1797	1797	1797	49
668	20240605	093400	133454072	1797	1797	1797	1797	517
669	20240605	093300	132525023	1797	1797	1797	1797	3000
670	20240605	093200	127134023	1797	1797	1798	1797	1302
671	20240605	093100	124794029	1797	1796	1797	1796	3647
672	20240605	093000	118240780	1797	1798	1798	1797	4781
673	20240605	092900	109649319	1797	1801	1801	1797	10287
674	20240605	092800	91138937	1801	1801	1802	1801	1732
675	20240605	092700	88019603	1802	1802	1802	1802	39
676	20240605	092600	87949325	1801	1801	1801	1801	3352
677	20240605	092500	81912373	1802	1802	1802	1802	97
678	20240605	092400	81737579	1802	1801	1802	1801	122
679	20240605	092300	81517770	1801	1802	1802	1801	541
680	20240605	092200	80543388	1802	1803	1803	1802	71
681	20240605	092100	80415404	1803	1803	1803	1803	1
682	20240605	092000	80413601	1800	1800	1800	1800	0
683	20240605	091900	80413601	1800	1800	1800	1800	300
684	20240605	091800	79873601	1805	1805	1805	1805	36
685	20240605	091700	79808621	1805	1805	1805	1805	0
686	20240605	091600	79808621	1805	1801	1805	1800	1129
687	20240605	091500	77776238	1801	1801	1801	1800	667
688	20240605	091400	76575471	1800	1800	1800	1800	329
689	20240605	091300	75983271	1800	1801	1801	1800	1769
690	20240605	091200	72798202	1800	1805	1805	1800	1968
691	20240605	091100	69248462	1805	1799	1805	1799	5778
692	20240605	091000	58840933	1799	1799	1799	1798	174
693	20240605	090900	58528007	1799	1798	1799	1798	12001
694	20240605	090800	36940208	1798	1798	1798	1798	26
695	20240605	090700	36893460	1798	1799	1799	1798	528
696	20240605	090600	35943996	1799	1799	1799	1798	1000
697	20240605	090500	34145547	1799	1800	1800	1799	15303
698	20240605	090400	6604713	1800	1800	1800	1800	0
699	20240605	090300	6604713	1800	1800	1800	1800	0
700	20240605	090200	6604713	1800	1801	1801	1800	1649
701	20240605	090100	3636501	1801	1803	1803	1801	1461
702	20240605	090000	1002468	1803	1803	1803	1803	556