KissMeData/307870/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211200	230924599	1688	1688	1688	1688	15252
3	20240605	211100	230924599	1688	1688	1688	1688	0
4	20240605	211000	230924599	1688	1688	1688	1688	0
5	20240605	210900	230924599	1688	1688	1688	1688	0
6	20240605	210800	230924599	1688	1688	1688	1688	0
7	20240605	210700	230924599	1688	1688	1688	1688	0
8	20240605	210600	230924599	1688	1688	1688	1688	0
9	20240605	210500	230924599	1688	1688	1688	1688	0
10	20240605	210400	230924599	1688	1688	1688	1688	0
11	20240605	210300	230924599	1688	1688	1688	1688	0
12	20240605	210200	230924599	1688	1688	1688	1688	0
13	20240605	210100	230924599	1688	1688	1688	1688	0
14	20240605	210000	230924599	1688	1688	1688	1688	0
15	20240605	205900	230924599	1688	1688	1688	1688	0
16	20240605	205800	230924599	1688	1688	1688	1688	0
17	20240605	205700	230924599	1688	1688	1688	1688	0
18	20240605	205600	230924599	1688	1688	1688	1688	0
19	20240605	205500	230924599	1688	1688	1688	1688	0
20	20240605	205400	230924599	1688	1688	1688	1688	0
21	20240605	205300	230924599	1688	1688	1688	1688	0
22	20240605	205200	230924599	1688	1688	1688	1688	0
23	20240605	205100	230924599	1688	1688	1688	1688	0
24	20240605	205000	230924599	1688	1688	1688	1688	0
25	20240605	204900	230924599	1688	1688	1688	1688	0
26	20240605	204800	230924599	1688	1688	1688	1688	0
27	20240605	204700	230924599	1688	1688	1688	1688	0
28	20240605	204600	230924599	1688	1688	1688	1688	0
29	20240605	204500	230924599	1688	1688	1688	1688	0
30	20240605	204400	230924599	1688	1688	1688	1688	0
31	20240605	204300	230924599	1688	1688	1688	1688	0
32	20240605	204200	230924599	1688	1688	1688	1688	15252
33	20240605	204100	230924599	1688	1688	1688	1688	0
34	20240605	204000	230924599	1688	1688	1688	1688	0
35	20240605	203900	230924599	1688	1688	1688	1688	0
36	20240605	203800	230924599	1688	1688	1688	1688	0
37	20240605	203700	230924599	1688	1688	1688	1688	0
38	20240605	203600	230924599	1688	1688	1688	1688	0
39	20240605	203500	230924599	1688	1688	1688	1688	0
40	20240605	203400	230924599	1688	1688	1688	1688	0
41	20240605	203300	230924599	1688	1688	1688	1688	0
42	20240605	203200	230924599	1688	1688	1688	1688	0
43	20240605	203100	230924599	1688	1688	1688	1688	0
44	20240605	203000	230924599	1688	1688	1688	1688	0
45	20240605	202900	230924599	1688	1688	1688	1688	0
46	20240605	202800	230924599	1688	1688	1688	1688	0
47	20240605	202700	230924599	1688	1688	1688	1688	0
48	20240605	202600	230924599	1688	1688	1688	1688	0
49	20240605	202500	230924599	1688	1688	1688	1688	0
50	20240605	202400	230924599	1688	1688	1688	1688	0
51	20240605	202300	230924599	1688	1688	1688	1688	0
52	20240605	202200	230924599	1688	1688	1688	1688	0
53	20240605	202100	230924599	1688	1688	1688	1688	0
54	20240605	202000	230924599	1688	1688	1688	1688	0
55	20240605	201900	230924599	1688	1688	1688	1688	0
56	20240605	201800	230924599	1688	1688	1688	1688	0
57	20240605	201700	230924599	1688	1688	1688	1688	0
58	20240605	201600	230924599	1688	1688	1688	1688	0
59	20240605	201500	230924599	1688	1688	1688	1688	0
60	20240605	201400	230924599	1688	1688	1688	1688	0
61	20240605	201300	230924599	1688	1688	1688	1688	0
62	20240605	201200	230924599	1688	1688	1688	1688	15252
63	20240605	201100	230924599	1688	1688	1688	1688	0
64	20240605	201000	230924599	1688	1688	1688	1688	0
65	20240605	200900	230924599	1688	1688	1688	1688	0
66	20240605	200800	230924599	1688	1688	1688	1688	0
67	20240605	200700	230924599	1688	1688	1688	1688	0
68	20240605	200600	230924599	1688	1688	1688	1688	0
69	20240605	200500	230924599	1688	1688	1688	1688	0
70	20240605	200400	230924599	1688	1688	1688	1688	0
71	20240605	200300	230924599	1688	1688	1688	1688	0
72	20240605	200200	230924599	1688	1688	1688	1688	0
73	20240605	200100	230924599	1688	1688	1688	1688	0
74	20240605	200000	230924599	1688	1688	1688	1688	0
75	20240605	195900	230924599	1688	1688	1688	1688	0
76	20240605	195800	230924599	1688	1688	1688	1688	0
77	20240605	195700	230924599	1688	1688	1688	1688	0
78	20240605	195600	230924599	1688	1688	1688	1688	0
79	20240605	195500	230924599	1688	1688	1688	1688	0
80	20240605	195400	230924599	1688	1688	1688	1688	0
81	20240605	195300	230924599	1688	1688	1688	1688	0
82	20240605	195200	230924599	1688	1688	1688	1688	0
83	20240605	195100	230924599	1688	1688	1688	1688	0
84	20240605	195000	230924599	1688	1688	1688	1688	0
85	20240605	194900	230924599	1688	1688	1688	1688	0
86	20240605	194800	230924599	1688	1688	1688	1688	0
87	20240605	194700	230924599	1688	1688	1688	1688	0
88	20240605	194600	230924599	1688	1688	1688	1688	0
89	20240605	194500	230924599	1688	1688	1688	1688	0
90	20240605	194400	230924599	1688	1688	1688	1688	0
91	20240605	194300	230924599	1688	1688	1688	1688	0
92	20240605	194200	230924599	1688	1688	1688	1688	15252
93	20240605	194100	230924599	1688	1688	1688	1688	0
94	20240605	194000	230924599	1688	1688	1688	1688	0
95	20240605	193900	230924599	1688	1688	1688	1688	0
96	20240605	193800	230924599	1688	1688	1688	1688	0
97	20240605	193700	230924599	1688	1688	1688	1688	0
98	20240605	193600	230924599	1688	1688	1688	1688	0
99	20240605	193500	230924599	1688	1688	1688	1688	0
100	20240605	193400	230924599	1688	1688	1688	1688	0
101	20240605	193300	230924599	1688	1688	1688	1688	0
102	20240605	193200	230924599	1688	1688	1688	1688	0
103	20240605	193100	230924599	1688	1688	1688	1688	0
104	20240605	193000	230924599	1688	1688	1688	1688	0
105	20240605	192900	230924599	1688	1688	1688	1688	0
106	20240605	192800	230924599	1688	1688	1688	1688	0
107	20240605	192700	230924599	1688	1688	1688	1688	0
108	20240605	192600	230924599	1688	1688	1688	1688	0
109	20240605	192500	230924599	1688	1688	1688	1688	0
110	20240605	192400	230924599	1688	1688	1688	1688	0
111	20240605	192300	230924599	1688	1688	1688	1688	0
112	20240605	192200	230924599	1688	1688	1688	1688	0
113	20240605	192100	230924599	1688	1688	1688	1688	0
114	20240605	192000	230924599	1688	1688	1688	1688	0
115	20240605	191900	230924599	1688	1688	1688	1688	0
116	20240605	191800	230924599	1688	1688	1688	1688	0
117	20240605	191700	230924599	1688	1688	1688	1688	0
118	20240605	191600	230924599	1688	1688	1688	1688	0
119	20240605	191500	230924599	1688	1688	1688	1688	0
120	20240605	191400	230924599	1688	1688	1688	1688	0
121	20240605	191300	230924599	1688	1688	1688	1688	0
122	20240605	191200	230924599	1688	1688	1688	1688	15252
123	20240605	191100	230924599	1688	1688	1688	1688	0
124	20240605	191000	230924599	1688	1688	1688	1688	0
125	20240605	190900	230924599	1688	1688	1688	1688	0
126	20240605	190800	230924599	1688	1688	1688	1688	0
127	20240605	190700	230924599	1688	1688	1688	1688	0
128	20240605	190600	230924599	1688	1688	1688	1688	0
129	20240605	190500	230924599	1688	1688	1688	1688	0
130	20240605	190400	230924599	1688	1688	1688	1688	0
131	20240605	190300	230924599	1688	1688	1688	1688	0
132	20240605	190200	230924599	1688	1688	1688	1688	0
133	20240605	190100	230924599	1688	1688	1688	1688	0
134	20240605	190000	230924599	1688	1688	1688	1688	0
135	20240605	185900	230924599	1688	1688	1688	1688	0
136	20240605	185800	230924599	1688	1688	1688	1688	0
137	20240605	185700	230924599	1688	1688	1688	1688	0
138	20240605	185600	230924599	1688	1688	1688	1688	0
139	20240605	185500	230924599	1688	1688	1688	1688	0
140	20240605	185400	230924599	1688	1688	1688	1688	0
141	20240605	185300	230924599	1688	1688	1688	1688	0
142	20240605	185200	230924599	1688	1688	1688	1688	0
143	20240605	185100	230924599	1688	1688	1688	1688	0
144	20240605	185000	230924599	1688	1688	1688	1688	0
145	20240605	184900	230924599	1688	1688	1688	1688	0
146	20240605	184800	230924599	1688	1688	1688	1688	0
147	20240605	184700	230924599	1688	1688	1688	1688	0
148	20240605	184600	230924599	1688	1688	1688	1688	0
149	20240605	184500	230924599	1688	1688	1688	1688	0
150	20240605	184400	230924599	1688	1688	1688	1688	0
151	20240605	184300	230924599	1688	1688	1688	1688	0
152	20240605	184200	230924599	1688	1688	1688	1688	15252
153	20240605	184100	230924599	1688	1688	1688	1688	0
154	20240605	184000	230924599	1688	1688	1688	1688	0
155	20240605	183900	230924599	1688	1688	1688	1688	0
156	20240605	183800	230924599	1688	1688	1688	1688	0
157	20240605	183700	230924599	1688	1688	1688	1688	0
158	20240605	183600	230924599	1688	1688	1688	1688	0
159	20240605	183500	230924599	1688	1688	1688	1688	0
160	20240605	183400	230924599	1688	1688	1688	1688	0
161	20240605	183300	230924599	1688	1688	1688	1688	0
162	20240605	183200	230924599	1688	1688	1688	1688	0
163	20240605	183100	230924599	1688	1688	1688	1688	0
164	20240605	183000	230924599	1688	1688	1688	1688	0
165	20240605	182900	230924599	1688	1688	1688	1688	0
166	20240605	182800	230924599	1688	1688	1688	1688	0
167	20240605	182700	230924599	1688	1688	1688	1688	0
168	20240605	182600	230924599	1688	1688	1688	1688	0
169	20240605	182500	230924599	1688	1688	1688	1688	0
170	20240605	182400	230924599	1688	1688	1688	1688	0
171	20240605	182300	230924599	1688	1688	1688	1688	0
172	20240605	182200	230924599	1688	1688	1688	1688	0
173	20240605	182100	230924599	1688	1688	1688	1688	0
174	20240605	182000	230924599	1688	1688	1688	1688	0
175	20240605	181900	230924599	1688	1688	1688	1688	0
176	20240605	181800	230924599	1688	1688	1688	1688	0
177	20240605	181700	230924599	1688	1688	1688	1688	0
178	20240605	181600	230924599	1688	1688	1688	1688	0
179	20240605	181500	230924599	1688	1688	1688	1688	0
180	20240605	181400	230924599	1688	1688	1688	1688	0
181	20240605	181300	230924599	1688	1688	1688	1688	0
182	20240605	181200	230924599	1688	1688	1688	1688	15252
183	20240605	181100	230924599	1688	1688	1688	1688	0
184	20240605	181000	230924599	1688	1688	1688	1688	0
185	20240605	180900	230924599	1688	1688	1688	1688	0
186	20240605	180800	230924599	1688	1688	1688	1688	0
187	20240605	180700	230924599	1688	1688	1688	1688	0
188	20240605	180600	230924599	1688	1688	1688	1688	0
189	20240605	180500	230924599	1688	1688	1688	1688	0
190	20240605	180400	230924599	1688	1688	1688	1688	0
191	20240605	180300	230924599	1688	1688	1688	1688	0
192	20240605	180200	230924599	1688	1688	1688	1688	0
193	20240605	180100	230924599	1688	1688	1688	1688	0
194	20240605	180000	230924599	1688	1688	1688	1688	0
195	20240605	175900	230924599	1688	1688	1688	1688	0
196	20240605	175800	230924599	1688	1688	1688	1688	0
197	20240605	175700	230924599	1688	1688	1688	1688	0
198	20240605	175600	230924599	1688	1688	1688	1688	0
199	20240605	175500	230924599	1688	1688	1688	1688	0
200	20240605	175400	230924599	1688	1688	1688	1688	0
201	20240605	175300	230924599	1688	1688	1688	1688	0
202	20240605	175200	230924599	1688	1688	1688	1688	0
203	20240605	175100	230924599	1688	1688	1688	1688	0
204	20240605	175000	230924599	1688	1688	1688	1688	0
205	20240605	174900	230924599	1688	1688	1688	1688	0
206	20240605	174800	230924599	1688	1688	1688	1688	0
207	20240605	174700	230924599	1688	1688	1688	1688	0
208	20240605	174600	230924599	1688	1688	1688	1688	0
209	20240605	174500	230924599	1688	1688	1688	1688	0
210	20240605	174400	230924599	1688	1688	1688	1688	0
211	20240605	174300	230924599	1688	1688	1688	1688	0
212	20240605	174200	230924599	1688	1688	1688	1688	15252
213	20240605	174100	230924599	1688	1688	1688	1688	0
214	20240605	174000	230924599	1688	1688	1688	1688	0
215	20240605	173900	230924599	1688	1688	1688	1688	0
216	20240605	173800	230924599	1688	1688	1688	1688	0
217	20240605	173700	230924599	1688	1688	1688	1688	0
218	20240605	173600	230924599	1688	1688	1688	1688	0
219	20240605	173500	230924599	1688	1688	1688	1688	0
220	20240605	173400	230924599	1688	1688	1688	1688	0
221	20240605	173300	230924599	1688	1688	1688	1688	0
222	20240605	173200	230924599	1688	1688	1688	1688	0
223	20240605	173100	230924599	1688	1688	1688	1688	0
224	20240605	173000	230924599	1688	1688	1688	1688	0
225	20240605	172900	230924599	1688	1688	1688	1688	0
226	20240605	172800	230924599	1688	1688	1688	1688	0
227	20240605	172700	230924599	1688	1688	1688	1688	0
228	20240605	172600	230924599	1688	1688	1688	1688	0
229	20240605	172500	230924599	1688	1688	1688	1688	0
230	20240605	172400	230924599	1688	1688	1688	1688	0
231	20240605	172300	230924599	1688	1688	1688	1688	0
232	20240605	172200	230924599	1688	1688	1688	1688	0
233	20240605	172100	230924599	1688	1688	1688	1688	0
234	20240605	172000	230924599	1688	1688	1688	1688	0
235	20240605	171900	230924599	1688	1688	1688	1688	0
236	20240605	171800	230924599	1688	1688	1688	1688	0
237	20240605	171700	230924599	1688	1688	1688	1688	0
238	20240605	171600	230924599	1688	1688	1688	1688	0
239	20240605	171500	230924599	1688	1688	1688	1688	0
240	20240605	171400	230924599	1688	1688	1688	1688	0
241	20240605	171300	230924599	1688	1688	1688	1688	0
242	20240605	171200	230924599	1688	1688	1688	1688	15252
243	20240605	171100	230924599	1688	1688	1688	1688	0
244	20240605	171000	230924599	1688	1688	1688	1688	0
245	20240605	170900	230924599	1688	1688	1688	1688	0
246	20240605	170800	230924599	1688	1688	1688	1688	0
247	20240605	170700	230924599	1688	1688	1688	1688	0
248	20240605	170600	230924599	1688	1688	1688	1688	0
249	20240605	170500	230924599	1688	1688	1688	1688	0
250	20240605	170400	230924599	1688	1688	1688	1688	0
251	20240605	170300	230924599	1688	1688	1688	1688	0
252	20240605	170200	230924599	1688	1688	1688	1688	0
253	20240605	170100	230924599	1688	1688	1688	1688	0
254	20240605	170000	230924599	1688	1688	1688	1688	0
255	20240605	165900	230924599	1688	1688	1688	1688	0
256	20240605	165800	230924599	1688	1688	1688	1688	0
257	20240605	165700	230924599	1688	1688	1688	1688	0
258	20240605	165600	230924599	1688	1688	1688	1688	0
259	20240605	165500	230924599	1688	1688	1688	1688	0
260	20240605	165400	230924599	1688	1688	1688	1688	0
261	20240605	165300	230924599	1688	1688	1688	1688	0
262	20240605	165200	230924599	1688	1688	1688	1688	0
263	20240605	165100	230924599	1688	1688	1688	1688	0
264	20240605	165000	230924599	1688	1688	1688	1688	0
265	20240605	164900	230924599	1688	1688	1688	1688	0
266	20240605	164800	230924599	1688	1688	1688	1688	0
267	20240605	164700	230924599	1688	1688	1688	1688	0
268	20240605	164600	230924599	1688	1688	1688	1688	0
269	20240605	164500	230924599	1688	1688	1688	1688	0
270	20240605	164400	230924599	1688	1688	1688	1688	0
271	20240605	164300	230924599	1688	1688	1688	1688	0
272	20240605	164200	230924599	1688	1688	1688	1688	15252
273	20240605	164100	230924599	1688	1688	1688	1688	0
274	20240605	164000	230924599	1688	1688	1688	1688	0
275	20240605	163900	230924599	1688	1688	1688	1688	0
276	20240605	163800	230924599	1688	1688	1688	1688	0
277	20240605	163700	230924599	1688	1688	1688	1688	0
278	20240605	163600	230924599	1688	1688	1688	1688	0
279	20240605	163500	230924599	1688	1688	1688	1688	0
280	20240605	163400	230924599	1688	1688	1688	1688	0
281	20240605	163300	230924599	1688	1688	1688	1688	0
282	20240605	163200	230924599	1688	1688	1688	1688	0
283	20240605	163100	230924599	1688	1688	1688	1688	0
284	20240605	163000	230924599	1688	1688	1688	1688	0
285	20240605	162900	230924599	1688	1688	1688	1688	0
286	20240605	162800	230924599	1688	1688	1688	1688	0
287	20240605	162700	230924599	1688	1688	1688	1688	0
288	20240605	162600	230924599	1688	1688	1688	1688	0
289	20240605	162500	230924599	1688	1688	1688	1688	0
290	20240605	162400	230924599	1688	1688	1688	1688	0
291	20240605	162300	230924599	1688	1688	1688	1688	0
292	20240605	162200	230924599	1688	1688	1688	1688	0
293	20240605	162100	230924599	1688	1688	1688	1688	0
294	20240605	162000	230924599	1688	1688	1688	1688	0
295	20240605	161900	230924599	1688	1688	1688	1688	0
296	20240605	161800	230924599	1688	1688	1688	1688	0
297	20240605	161700	230924599	1688	1688	1688	1688	0
298	20240605	161600	230924599	1688	1688	1688	1688	0
299	20240605	161500	230924599	1688	1688	1688	1688	0
300	20240605	161400	230924599	1688	1688	1688	1688	0
301	20240605	161300	230924599	1688	1688	1688	1688	0
302	20240605	161200	230924599	1688	1688	1688	1688	15252
303	20240605	161100	230924599	1688	1688	1688	1688	0
304	20240605	161000	230924599	1688	1688	1688	1688	0
305	20240605	160900	230924599	1688	1688	1688	1688	0
306	20240605	160800	230924599	1688	1688	1688	1688	0
307	20240605	160700	230924599	1688	1688	1688	1688	0
308	20240605	160600	230924599	1688	1688	1688	1688	0
309	20240605	160500	230924599	1688	1688	1688	1688	0
310	20240605	160400	230924599	1688	1688	1688	1688	0
311	20240605	160300	230924599	1688	1688	1688	1688	0
312	20240605	160200	230924599	1688	1688	1688	1688	0
313	20240605	160100	230924599	1688	1688	1688	1688	0
314	20240605	160000	230924599	1688	1688	1688	1688	0
315	20240605	155900	230924599	1688	1688	1688	1688	0
316	20240605	155800	230924599	1688	1688	1688	1688	0
317	20240605	155700	230924599	1688	1688	1688	1688	0
318	20240605	155600	230924599	1688	1688	1688	1688	0
319	20240605	155500	230924599	1688	1688	1688	1688	0
320	20240605	155400	230924599	1688	1688	1688	1688	0
321	20240605	155300	230924599	1688	1688	1688	1688	0
322	20240605	155200	230924599	1688	1688	1688	1688	0
323	20240605	155100	230924599	1688	1688	1688	1688	0
324	20240605	155000	230924599	1688	1688	1688	1688	0
325	20240605	154900	230924599	1688	1688	1688	1688	0
326	20240605	154800	230924599	1688	1688	1688	1688	0
327	20240605	154700	230924599	1688	1688	1688	1688	0
328	20240605	154600	230924599	1688	1688	1688	1688	0
329	20240605	154500	230924599	1688	1688	1688	1688	0
330	20240605	154400	230924599	1688	1688	1688	1688	0
331	20240605	154300	230924599	1688	1688	1688	1688	0
332	20240605	154200	230924599	1688	1688	1688	1688	15252
333	20240605	154100	230924599	1688	1688	1688	1688	0
334	20240605	154000	230924599	1688	1688	1688	1688	0
335	20240605	153900	230924599	1688	1688	1688	1688	0
336	20240605	153800	230924599	1688	1688	1688	1688	0
337	20240605	153700	230924599	1688	1688	1688	1688	0
338	20240605	153600	230924599	1688	1688	1688	1688	0
339	20240605	153500	230924599	1688	1688	1688	1688	0
340	20240605	153400	230924599	1688	1688	1688	1688	0
341	20240605	153300	230924599	1688	1688	1688	1688	0
342	20240605	153200	230924599	1688	1688	1688	1688	0
343	20240605	153100	230924599	1688	1688	1688	1688	0
344	20240605	153000	230924599	1688	1688	1688	1688	15252
345	20240605	152900	205179223	1697	1697	1697	1697	0
346	20240605	152800	205179223	1697	1697	1697	1697	0
347	20240605	152700	205179223	1697	1697	1697	1697	0
348	20240605	152600	205179223	1697	1697	1697	1697	0
349	20240605	152500	205179223	1697	1697	1697	1697	0
350	20240605	152400	205179223	1697	1697	1697	1697	0
351	20240605	152300	205179223	1697	1697	1697	1697	0
352	20240605	152200	205179223	1697	1697	1697	1697	0
353	20240605	152100	205179223	1697	1697	1697	1697	0
354	20240605	152000	205179223	1697	1697	1697	1697	0
355	20240605	151900	205179223	1697	1697	1697	1690	365
356	20240605	151800	204561183	1690	1697	1697	1690	2500
357	20240605	151700	200332094	1696	1696	1696	1696	0
358	20240605	151600	200332094	1696	1696	1696	1696	11
359	20240605	151500	200313438	1695	1695	1695	1695	98
360	20240605	151400	200147328	1695	1695	1695	1695	400
361	20240605	151300	199469328	1695	1695	1695	1695	0
362	20240605	151200	199469328	1695	1695	1695	1695	0
363	20240605	151100	199469328	1695	1695	1695	1695	76
364	20240605	151000	199340508	1695	1695	1698	1695	1044
365	20240605	150900	197570925	1699	1699	1699	1699	1
366	20240605	150800	197569226	1695	1699	1699	1695	36
367	20240605	150700	197508106	1699	1699	1699	1699	1
368	20240605	150600	197506407	1695	1699	1699	1695	6
369	20240605	150500	197496233	1695	1695	1695	1695	0
370	20240605	150400	197496233	1695	1695	1695	1695	0
371	20240605	150300	197496233	1695	1695	1695	1695	0
372	20240605	150200	197496233	1695	1695	1695	1695	0
373	20240605	150100	197496233	1695	1697	1697	1695	15415
374	20240605	150000	171356705	1699	1698	1699	1697	1633
375	20240605	145900	168585364	1699	1699	1699	1699	0
376	20240605	145800	168585364	1699	1699	1699	1699	1
377	20240605	145700	168583665	1698	1698	1698	1698	1553
378	20240605	145600	165946671	1699	1699	1699	1699	0
379	20240605	145500	165946671	1699	1699	1699	1699	204
380	20240605	145400	165600075	1701	1701	1701	1701	451
381	20240605	145300	164832924	1702	1702	1702	1702	587
382	20240605	145200	163833850	1703	1703	1703	1703	0
383	20240605	145100	163833850	1703	1703	1703	1703	0
384	20240605	145000	163833850	1703	1703	1703	1703	0
385	20240605	144900	163833850	1703	1703	1703	1703	0
386	20240605	144800	163833850	1703	1703	1703	1703	0
387	20240605	144700	163833850	1703	1703	1703	1703	0
388	20240605	144600	163833850	1703	1703	1703	1703	0
389	20240605	144500	163833850	1703	1703	1703	1703	0
390	20240605	144400	163833850	1703	1703	1703	1703	0
391	20240605	144300	163833850	1703	1703	1703	1703	0
392	20240605	144200	163833850	1703	1703	1703	1703	0
393	20240605	144100	163833850	1703	1703	1703	1703	154
394	20240605	144000	163571588	1703	1703	1703	1703	0
395	20240605	143900	163571588	1703	1703	1703	1703	0
396	20240605	143800	163571588	1703	1703	1703	1703	0
397	20240605	143700	163571588	1703	1703	1703	1703	0
398	20240605	143600	163571588	1703	1703	1703	1703	0
399	20240605	143500	163571588	1703	1703	1703	1703	0
400	20240605	143400	163571588	1703	1703	1703	1703	0
401	20240605	143300	163571588	1703	1703	1703	1703	0
402	20240605	143200	163571588	1703	1703	1703	1703	0
403	20240605	143100	163571588	1703	1703	1703	1703	0
404	20240605	143000	163571588	1703	1703	1703	1703	0
405	20240605	142900	163571588	1703	1710	1710	1703	3406
406	20240605	142800	157766748	1710	1710	1710	1710	0
407	20240605	142700	157766748	1710	1710	1710	1710	0
408	20240605	142600	157766748	1710	1710	1710	1710	0
409	20240605	142500	157766748	1710	1710	1710	1710	0
410	20240605	142400	157766748	1710	1710	1710	1710	0
411	20240605	142300	157766748	1710	1710	1710	1710	0
412	20240605	142200	157766748	1710	1710	1710	1710	0
413	20240605	142100	157766748	1710	1710	1710	1710	0
414	20240605	142000	157766748	1710	1710	1710	1710	0
415	20240605	141900	157766748	1710	1710	1710	1710	0
416	20240605	141800	157766748	1710	1710	1710	1710	0
417	20240605	141700	157766748	1710	1710	1710	1710	0
418	20240605	141600	157766748	1710	1710	1710	1710	0
419	20240605	141500	157766748	1710	1710	1710	1710	0
420	20240605	141400	157766748	1710	1710	1710	1710	0
421	20240605	141300	157766748	1710	1710	1710	1710	0
422	20240605	141200	157766748	1710	1710	1710	1710	0
423	20240605	141100	157766748	1710	1710	1710	1710	0
424	20240605	141000	157766748	1710	1710	1710	1710	0
425	20240605	140900	157766748	1710	1710	1710	1710	0
426	20240605	140800	157766748	1710	1710	1710	1710	0
427	20240605	140700	157766748	1710	1710	1710	1710	0
428	20240605	140600	157766748	1710	1710	1710	1710	0
429	20240605	140500	157766748	1710	1710	1710	1710	500
430	20240605	140400	156911748	1719	1719	1719	1719	0
431	20240605	140300	156911748	1719	1719	1719	1719	0
432	20240605	140200	156911748	1719	1719	1719	1719	0
433	20240605	140100	156911748	1719	1719	1719	1719	0
434	20240605	140000	156911748	1719	1719	1719	1719	0
435	20240605	135900	156911748	1719	1719	1719	1719	0
436	20240605	135800	156911748	1719	1719	1719	1719	0
437	20240605	135700	156911748	1719	1719	1719	1719	0
438	20240605	135600	156911748	1719	1719	1719	1719	3
439	20240605	135500	156906591	1710	1710	1710	1710	0
440	20240605	135400	156906591	1710	1710	1710	1710	20
441	20240605	135300	156872391	1719	1719	1719	1719	0
442	20240605	135200	156872391	1719	1719	1719	1719	6
443	20240605	135100	156862077	1719	1719	1719	1719	0
444	20240605	135000	156862077	1719	1719	1719	1719	0
445	20240605	134900	156862077	1719	1719	1719	1719	0
446	20240605	134800	156862077	1719	1719	1719	1719	0
447	20240605	134700	156862077	1719	1719	1719	1719	2
448	20240605	134600	156858639	1710	1710	1710	1710	0
449	20240605	134500	156858639	1710	1710	1710	1710	0
450	20240605	134400	156858639	1710	1710	1710	1710	0
451	20240605	134300	156858639	1710	1710	1710	1710	1
452	20240605	134200	156856929	1710	1710	1710	1710	0
453	20240605	134100	156856929	1710	1710	1710	1710	8
454	20240605	134000	156843249	1719	1719	1719	1719	0
455	20240605	133900	156843249	1719	1719	1719	1719	0
456	20240605	133800	156843249	1719	1719	1719	1719	0
457	20240605	133700	156843249	1719	1719	1719	1719	0
458	20240605	133600	156843249	1719	1719	1719	1719	0
459	20240605	133500	156843249	1719	1719	1719	1719	0
460	20240605	133400	156843249	1719	1719	1719	1719	1
461	20240605	133300	156841530	1720	1720	1720	1720	0
462	20240605	133200	156841530	1720	1720	1720	1720	0
463	20240605	133100	156841530	1720	1720	1720	1720	0
464	20240605	133000	156841530	1720	1720	1720	1720	0
465	20240605	132900	156841530	1720	1720	1720	1720	0
466	20240605	132800	156841530	1720	1720	1720	1720	0
467	20240605	132700	156841530	1720	1720	1720	1720	0
468	20240605	132600	156841530	1720	1714	1720	1714	2225
469	20240605	132500	153027542	1714	1714	1714	1714	0
470	20240605	132400	153027542	1714	1714	1714	1714	0
471	20240605	132300	153027542	1714	1714	1714	1714	0
472	20240605	132200	153027542	1714	1714	1714	1714	0
473	20240605	132100	153027542	1714	1714	1714	1714	0
474	20240605	132000	153027542	1714	1714	1714	1714	0
475	20240605	131900	153027542	1714	1714	1714	1714	0
476	20240605	131800	153027542	1714	1714	1714	1714	1
477	20240605	131700	153025828	1703	1703	1703	1703	0
478	20240605	131600	153025828	1703	1703	1703	1703	13
479	20240605	131500	153003689	1715	1715	1715	1715	1
480	20240605	131400	153001974	1701	1701	1701	1701	0
481	20240605	131300	153001974	1701	1701	1701	1701	0
482	20240605	131200	153001974	1701	1701	1701	1701	0
483	20240605	131100	153001974	1701	1701	1701	1701	0
484	20240605	131000	153001974	1701	1701	1701	1701	0
485	20240605	130900	153001974	1701	1701	1701	1701	0
486	20240605	130800	153001974	1701	1701	1701	1701	49
487	20240605	130700	152918625	1704	1705	1705	1704	1438
488	20240605	130600	150467842	1705	1705	1706	1705	2085
489	20240605	130500	146912326	1706	1706	1706	1706	1
490	20240605	130400	146910620	1705	1710	1710	1705	1627
491	20240605	130300	144133845	1710	1710	1710	1710	0
492	20240605	130200	144133845	1710	1710	1710	1710	0
493	20240605	130100	144133845	1710	1712	1712	1710	2000
494	20240605	130000	140713445	1713	1713	1713	1713	100
495	20240605	125900	140542145	1714	1714	1714	1714	94
496	20240605	125800	140381029	1720	1720	1720	1720	0
497	20240605	125700	140381029	1720	1720	1720	1720	0
498	20240605	125600	140381029	1720	1720	1720	1720	0
499	20240605	125500	140381029	1720	1720	1720	1720	0
500	20240605	125400	140381029	1720	1720	1720	1720	0
501	20240605	125300	140381029	1720	1720	1720	1720	1
502	20240605	125200	140379309	1714	1717	1717	1714	536
503	20240605	125100	139459245	1718	1720	1720	1718	1366
504	20240605	125000	137110633	1720	1720	1720	1720	0
505	20240605	124900	137110633	1720	1720	1720	1720	0
506	20240605	124800	137110633	1720	1720	1720	1720	0
507	20240605	124700	137110633	1720	1720	1720	1720	0
508	20240605	124600	137110633	1720	1720	1720	1720	0
509	20240605	124500	137110633	1720	1720	1720	1720	0
510	20240605	124400	137110633	1720	1720	1720	1720	0
511	20240605	124300	137110633	1720	1721	1721	1720	1000
512	20240605	124200	135390472	1721	1721	1721	1721	0
513	20240605	124100	135390472	1721	1721	1721	1721	500
514	20240605	124000	134529972	1720	1720	1720	1720	0
515	20240605	123900	134529972	1720	1720	1720	1720	0
516	20240605	123800	134529972	1720	1720	1720	1720	0
517	20240605	123700	134529972	1720	1720	1720	1720	0
518	20240605	123600	134529972	1720	1720	1720	1720	0
519	20240605	123500	134529972	1720	1720	1720	1720	1000
520	20240605	123400	132809972	1729	1729	1729	1729	0
521	20240605	123300	132809972	1729	1729	1729	1729	1
522	20240605	123200	132808243	1719	1719	1719	1719	1000
523	20240605	123100	131089243	1729	1729	1729	1729	0
524	20240605	123000	131089243	1729	1729	1729	1729	0
525	20240605	122900	131089243	1729	1729	1729	1729	0
526	20240605	122800	131089243	1729	1729	1729	1729	0
527	20240605	122700	131089243	1729	1729	1729	1729	0
528	20240605	122600	131089243	1729	1729	1729	1729	0
529	20240605	122500	131089243	1729	1729	1729	1729	0
530	20240605	122400	131089243	1729	1718	1729	1718	2
531	20240605	122300	131085796	1720	1720	1720	1720	78
532	20240605	122200	130951636	1720	1729	1729	1720	1130
533	20240605	122100	129007760	1723	1723	1723	1723	0
534	20240605	122000	129007760	1723	1723	1723	1723	0
535	20240605	121900	129007760	1723	1723	1723	1723	600
536	20240605	121800	127973960	1729	1729	1729	1729	0
537	20240605	121700	127973960	1729	1729	1729	1729	0
538	20240605	121600	127973960	1729	1729	1729	1729	0
539	20240605	121500	127973960	1729	1729	1729	1729	0
540	20240605	121400	127973960	1729	1729	1729	1729	0
541	20240605	121300	127973960	1729	1729	1733	1723	5002
542	20240605	121200	119316160	1729	1729	1729	1729	0
543	20240605	121100	119316160	1729	1729	1729	1729	0
544	20240605	121000	119316160	1729	1729	1729	1729	0
545	20240605	120900	119316160	1729	1729	1729	1729	3
546	20240605	120800	119310973	1729	1729	1729	1729	10
547	20240605	120700	119293683	1729	1729	1729	1729	0
548	20240605	120600	119293683	1729	1729	1729	1729	0
549	20240605	120500	119293683	1729	1730	1730	1728	347
550	20240605	120400	118693551	1730	1730	1730	1730	0
551	20240605	120300	118693551	1730	1730	1730	1730	0
552	20240605	120200	118693551	1730	1730	1730	1730	0
553	20240605	120100	118693551	1730	1730	1730	1730	0
554	20240605	120000	118693551	1730	1730	1730	1730	1847
555	20240605	115900	115498241	1730	1730	1730	1722	3453
556	20240605	115800	109538951	1729	1729	1729	1729	1
557	20240605	115700	109537222	1725	1725	1725	1725	0
558	20240605	115600	109537222	1725	1725	1725	1724	238
559	20240605	115500	109126681	1725	1725	1725	1725	100
560	20240605	115400	108954181	1729	1729	1729	1729	0
561	20240605	115300	108954181	1729	1729	1729	1729	0
562	20240605	115200	108954181	1729	1729	1729	1729	0
563	20240605	115100	108954181	1729	1729	1729	1729	1
564	20240605	115000	108952452	1730	1730	1730	1730	0
565	20240605	114900	108952452	1730	1730	1730	1730	0
566	20240605	114800	108952452	1730	1730	1730	1730	0
567	20240605	114700	108952452	1730	1730	1730	1730	0
568	20240605	114600	108952452	1730	1730	1730	1730	0
569	20240605	114500	108952452	1730	1730	1730	1730	0
570	20240605	114400	108952452	1730	1730	1730	1730	0
571	20240605	114300	108952452	1730	1730	1730	1730	0
572	20240605	114200	108952452	1730	1730	1730	1730	80
573	20240605	114100	108814052	1730	1730	1730	1730	0
574	20240605	114000	108814052	1730	1730	1730	1730	0
575	20240605	113900	108814052	1730	1730	1730	1730	0
576	20240605	113800	108814052	1730	1730	1730	1730	0
577	20240605	113700	108814052	1730	1730	1730	1730	0
578	20240605	113600	108814052	1730	1730	1730	1730	0
579	20240605	113500	108814052	1730	1730	1730	1730	0
580	20240605	113400	108814052	1730	1730	1730	1730	0
581	20240605	113300	108814052	1730	1730	1730	1730	10
582	20240605	113200	108796752	1730	1730	1730	1730	0
583	20240605	113100	108796752	1730	1730	1730	1730	0
584	20240605	113000	108796752	1730	1730	1730	1730	200
585	20240605	112900	108450752	1730	1730	1730	1730	0
586	20240605	112800	108450752	1730	1730	1730	1730	0
587	20240605	112700	108450752	1730	1730	1730	1730	0
588	20240605	112600	108450752	1730	1730	1730	1730	0
589	20240605	112500	108450752	1730	1730	1730	1730	0
590	20240605	112400	108450752	1730	1730	1730	1730	0
591	20240605	112300	108450752	1730	1730	1730	1730	0
592	20240605	112200	108450752	1730	1730	1730	1730	0
593	20240605	112100	108450752	1730	1730	1730	1730	0
594	20240605	112000	108450752	1730	1730	1730	1730	0
595	20240605	111900	108450752	1730	1730	1730	1730	0
596	20240605	111800	108450752	1730	1730	1730	1730	0
597	20240605	111700	108450752	1730	1730	1730	1730	0
598	20240605	111600	108450752	1730	1730	1730	1730	10
599	20240605	111500	108433452	1730	1730	1730	1730	0
600	20240605	111400	108433452	1730	1730	1730	1730	0
601	20240605	111300	108433452	1730	1730	1730	1730	0
602	20240605	111200	108433452	1730	1730	1730	1730	0
603	20240605	111100	108433452	1730	1730	1730	1730	6
604	20240605	111000	108423072	1730	1730	1730	1730	0
605	20240605	110900	108423072	1730	1730	1730	1730	0
606	20240605	110800	108423072	1730	1730	1730	1730	0
607	20240605	110700	108423072	1730	1735	1735	1730	10
608	20240605	110600	108405727	1730	1735	1735	1730	841
609	20240605	110500	106950592	1730	1730	1730	1730	234
610	20240605	110400	106545772	1738	1738	1738	1738	0
611	20240605	110300	106545772	1738	1738	1738	1738	0
612	20240605	110200	106545772	1738	1738	1738	1738	0
613	20240605	110100	106545772	1738	1738	1738	1738	0
614	20240605	110000	106545772	1738	1738	1738	1738	0
615	20240605	105900	106545772	1738	1738	1738	1738	0
616	20240605	105800	106545772	1738	1738	1738	1738	0
617	20240605	105700	106545772	1738	1738	1738	1738	0
618	20240605	105600	106545772	1738	1738	1738	1738	33
619	20240605	105500	106488418	1743	1743	1743	1743	1
620	20240605	105400	106486675	1718	1727	1727	1718	360
621	20240605	105300	105865063	1727	1716	1727	1716	1001
622	20240605	105200	104137595	1726	1726	1726	1726	0
623	20240605	105100	104137595	1726	1726	1726	1726	19
624	20240605	105000	104104801	1727	1726	1727	1726	20
625	20240605	104900	104070262	1727	1727	1727	1727	0
626	20240605	104800	104070262	1727	1727	1727	1727	0
627	20240605	104700	104070262	1727	1727	1727	1727	0
628	20240605	104600	104070262	1727	1727	1727	1727	201
629	20240605	104500	103723135	1727	1727	1727	1727	0
630	20240605	104400	103723135	1727	1728	1728	1727	215
631	20240605	104300	103351687	1727	1727	1727	1727	0
632	20240605	104200	103351687	1727	1727	1727	1727	0
633	20240605	104100	103351687	1727	1727	1727	1727	0
634	20240605	104000	103351687	1727	1727	1727	1727	0
635	20240605	103900	103351687	1727	1727	1727	1727	1000
636	20240605	103800	101624687	1727	1727	1727	1727	0
637	20240605	103700	101624687	1727	1727	1727	1727	0
638	20240605	103600	101624687	1727	1726	1727	1726	677
639	20240605	103500	100456132	1715	1712	1715	1712	1404
640	20240605	103400	98048278	1712	1712	1712	1712	0
641	20240605	103300	98048278	1712	1712	1712	1712	1
642	20240605	103200	98046566	1704	1704	1704	1704	0
643	20240605	103100	98046566	1704	1704	1704	1704	42
644	20240605	103000	97974998	1704	1704	1704	1704	5
645	20240605	102900	97966478	1712	1712	1712	1712	0
646	20240605	102800	97966478	1712	1708	1712	1708	2
647	20240605	102700	97963058	1705	1705	1705	1705	0
648	20240605	102600	97963058	1705	1705	1705	1705	0
649	20240605	102500	97963058	1705	1705	1705	1705	460
650	20240605	102400	97178758	1705	1705	1705	1705	1469
651	20240605	102300	94674113	1705	1691	1705	1691	10
652	20240605	102200	94657189	1705	1705	1705	1705	0
653	20240605	102100	94657189	1705	1705	1705	1705	329
654	20240605	102000	94096244	1705	1705	1705	1705	0
655	20240605	101900	94096244	1705	1705	1705	1705	0
656	20240605	101800	94096244	1705	1705	1705	1705	0
657	20240605	101700	94096244	1705	1705	1705	1705	0
658	20240605	101600	94096244	1705	1705	1705	1705	0
659	20240605	101500	94096244	1705	1705	1705	1705	371
660	20240605	101400	93463689	1705	1705	1705	1705	1
661	20240605	101300	93461984	1698	1698	1698	1698	312
662	20240605	101200	92932208	1690	1690	1690	1690	8000
663	20240605	101100	79412208	1690	1694	1694	1690	5000
664	20240605	101000	70955464	1694	1694	1694	1694	0
665	20240605	100900	70955464	1694	1694	1694	1694	0
666	20240605	100800	70955464	1694	1694	1694	1694	0
667	20240605	100700	70955464	1694	1694	1694	1694	1000
668	20240605	100600	69261464	1705	1705	1705	1705	207
669	20240605	100500	68908529	1700	1700	1700	1700	25
670	20240605	100400	68866029	1705	1705	1705	1705	0
671	20240605	100300	68866029	1705	1705	1705	1705	0
672	20240605	100200	68866029	1705	1705	1705	1705	0
673	20240605	100100	68866029	1705	1705	1705	1705	0
674	20240605	100000	68866029	1705	1705	1705	1705	0
675	20240605	095900	68866029	1705	1705	1705	1705	3
676	20240605	095800	68860914	1705	1704	1705	1704	1939
677	20240605	095700	65554998	1704	1704	1704	1704	1
678	20240605	095600	65553294	1704	1704	1704	1704	20
679	20240605	095500	65519214	1705	1705	1705	1705	2
680	20240605	095400	65515804	1705	1705	1705	1705	0
681	20240605	095300	65515804	1705	1705	1705	1705	0
682	20240605	095200	65515804	1705	1705	1705	1705	11
683	20240605	095100	65497049	1705	1705	1705	1705	20
684	20240605	095000	65462949	1705	1705	1705	1705	2010
685	20240605	094900	62035899	1705	1705	1705	1705	0
686	20240605	094800	62035899	1705	1705	1705	1705	0
687	20240605	094700	62035899	1705	1705	1705	1705	0
688	20240605	094600	62035899	1705	1705	1705	1705	0
689	20240605	094500	62035899	1705	1705	1705	1705	0
690	20240605	094400	62035899	1705	1705	1705	1705	0
691	20240605	094300	62035899	1705	1705	1705	1705	0
692	20240605	094200	62035899	1705	1705	1705	1705	0
693	20240605	094100	62035899	1705	1705	1705	1705	0
694	20240605	094000	62035899	1705	1705	1705	1705	0
695	20240605	093900	62035899	1705	1705	1705	1703	7031
696	20240605	093800	50048046	1705	1705	1705	1705	200
697	20240605	093700	49707046	1705	1705	1705	1705	20
698	20240605	093600	49672946	1705	1705	1705	1705	0
699	20240605	093500	49672946	1705	1705	1705	1705	0
700	20240605	093400	49672946	1705	1705	1705	1705	0
701	20240605	093300	49672946	1705	1705	1705	1705	0
702	20240605	093200	49672946	1705	1705	1705	1705	0
703	20240605	093100	49672946	1705	1705	1705	1705	0
704	20240605	093000	49672946	1705	1705	1705	1705	5000
705	20240605	092900	41147946	1699	1697	1699	1697	1002
706	20240605	092800	39447550	1691	1691	1691	1691	562
707	20240605	092700	38497208	1690	1697	1697	1690	3184
708	20240605	092600	33115375	1697	1697	1697	1697	1
709	20240605	092500	33113678	1697	1697	1697	1697	664
710	20240605	092400	31986870	1696	1690	1696	1690	261
711	20240605	092300	31544238	1696	1695	1696	1695	1739
712	20240605	092200	28596424	1688	1692	1692	1688	3158
713	20240605	092100	23258882	1692	1697	1697	1692	3955
714	20240605	092000	16556168	1697	1715	1715	1697	7799
715	20240605	091900	3285508	1716	1716	1716	1716	0
716	20240605	091800	3285508	1716	1716	1716	1716	0
717	20240605	091700	3285508	1716	1716	1716	1716	0
718	20240605	091600	3285508	1716	1716	1716	1716	1
719	20240605	091500	3283792	1706	1706	1706	1706	0
720	20240605	091400	3283792	1706	1706	1706	1706	1
721	20240605	091300	3282086	1706	1706	1706	1706	0
722	20240605	091200	3282086	1706	1706	1706	1706	0
723	20240605	091100	3282086	1706	1709	1709	1706	1215
724	20240605	091000	1207367	1716	1720	1720	1716	30
725	20240605	090900	1155817	1722	1726	1726	1722	468
726	20240605	090800	348603	1749	1749	1749	1749	2
727	20240605	090700	345105	1751	1751	1751	1751	0
728	20240605	090600	345105	1751	1751	1751	1751	0
729	20240605	090500	345105	1751	1751	1751	1751	6
730	20240605	090400	334599	1768	1768	1768	1768	0
731	20240605	090300	334599	1768	1768	1768	1768	0
732	20240605	090200	334599	1768	1768	1768	1768	0
733	20240605	090100	334599	1768	1768	1768	1768	0
734	20240605	090000	334599	1768	1705	1768	1705	192