KissMeData/261200/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205800	230937430	8890	8890	8890	8890	849
3	20240605	205700	230937430	8890	8890	8890	8890	0
4	20240605	205600	230937430	8890	8890	8890	8890	0
5	20240605	205500	230937430	8890	8890	8890	8890	0
6	20240605	205400	230937430	8890	8890	8890	8890	0
7	20240605	205300	230937430	8890	8890	8890	8890	0
8	20240605	205200	230937430	8890	8890	8890	8890	0
9	20240605	205100	230937430	8890	8890	8890	8890	0
10	20240605	205000	230937430	8890	8890	8890	8890	0
11	20240605	204900	230937430	8890	8890	8890	8890	0
12	20240605	204800	230937430	8890	8890	8890	8890	0
13	20240605	204700	230937430	8890	8890	8890	8890	0
14	20240605	204600	230937430	8890	8890	8890	8890	0
15	20240605	204500	230937430	8890	8890	8890	8890	0
16	20240605	204400	230937430	8890	8890	8890	8890	0
17	20240605	204300	230937430	8890	8890	8890	8890	0
18	20240605	204200	230937430	8890	8890	8890	8890	0
19	20240605	204100	230937430	8890	8890	8890	8890	0
20	20240605	204000	230937430	8890	8890	8890	8890	0
21	20240605	203900	230937430	8890	8890	8890	8890	0
22	20240605	203800	230937430	8890	8890	8890	8890	0
23	20240605	203700	230937430	8890	8890	8890	8890	0
24	20240605	203600	230937430	8890	8890	8890	8890	0
25	20240605	203500	230937430	8890	8890	8890	8890	0
26	20240605	203400	230937430	8890	8890	8890	8890	0
27	20240605	203300	230937430	8890	8890	8890	8890	0
28	20240605	203200	230937430	8890	8890	8890	8890	0
29	20240605	203100	230937430	8890	8890	8890	8890	0
30	20240605	203000	230937430	8890	8890	8890	8890	0
31	20240605	202900	230937430	8890	8890	8890	8890	0
32	20240605	202800	230937430	8890	8890	8890	8890	849
33	20240605	202700	230937430	8890	8890	8890	8890	0
34	20240605	202600	230937430	8890	8890	8890	8890	0
35	20240605	202500	230937430	8890	8890	8890	8890	0
36	20240605	202400	230937430	8890	8890	8890	8890	0
37	20240605	202300	230937430	8890	8890	8890	8890	0
38	20240605	202200	230937430	8890	8890	8890	8890	0
39	20240605	202100	230937430	8890	8890	8890	8890	0
40	20240605	202000	230937430	8890	8890	8890	8890	0
41	20240605	201900	230937430	8890	8890	8890	8890	0
42	20240605	201800	230937430	8890	8890	8890	8890	0
43	20240605	201700	230937430	8890	8890	8890	8890	0
44	20240605	201600	230937430	8890	8890	8890	8890	0
45	20240605	201500	230937430	8890	8890	8890	8890	0
46	20240605	201400	230937430	8890	8890	8890	8890	0
47	20240605	201300	230937430	8890	8890	8890	8890	0
48	20240605	201200	230937430	8890	8890	8890	8890	0
49	20240605	201100	230937430	8890	8890	8890	8890	0
50	20240605	201000	230937430	8890	8890	8890	8890	0
51	20240605	200900	230937430	8890	8890	8890	8890	0
52	20240605	200800	230937430	8890	8890	8890	8890	0
53	20240605	200700	230937430	8890	8890	8890	8890	0
54	20240605	200600	230937430	8890	8890	8890	8890	0
55	20240605	200500	230937430	8890	8890	8890	8890	0
56	20240605	200400	230937430	8890	8890	8890	8890	0
57	20240605	200300	230937430	8890	8890	8890	8890	0
58	20240605	200200	230937430	8890	8890	8890	8890	0
59	20240605	200100	230937430	8890	8890	8890	8890	0
60	20240605	200000	230937430	8890	8890	8890	8890	0
61	20240605	195900	230937430	8890	8890	8890	8890	0
62	20240605	195800	230937430	8890	8890	8890	8890	849
63	20240605	195700	230937430	8890	8890	8890	8890	0
64	20240605	195600	230937430	8890	8890	8890	8890	0
65	20240605	195500	230937430	8890	8890	8890	8890	0
66	20240605	195400	230937430	8890	8890	8890	8890	0
67	20240605	195300	230937430	8890	8890	8890	8890	0
68	20240605	195200	230937430	8890	8890	8890	8890	0
69	20240605	195100	230937430	8890	8890	8890	8890	0
70	20240605	195000	230937430	8890	8890	8890	8890	0
71	20240605	194900	230937430	8890	8890	8890	8890	0
72	20240605	194800	230937430	8890	8890	8890	8890	0
73	20240605	194700	230937430	8890	8890	8890	8890	0
74	20240605	194600	230937430	8890	8890	8890	8890	0
75	20240605	194500	230937430	8890	8890	8890	8890	0
76	20240605	194400	230937430	8890	8890	8890	8890	0
77	20240605	194300	230937430	8890	8890	8890	8890	0
78	20240605	194200	230937430	8890	8890	8890	8890	0
79	20240605	194100	230937430	8890	8890	8890	8890	0
80	20240605	194000	230937430	8890	8890	8890	8890	0
81	20240605	193900	230937430	8890	8890	8890	8890	0
82	20240605	193800	230937430	8890	8890	8890	8890	0
83	20240605	193700	230937430	8890	8890	8890	8890	0
84	20240605	193600	230937430	8890	8890	8890	8890	0
85	20240605	193500	230937430	8890	8890	8890	8890	0
86	20240605	193400	230937430	8890	8890	8890	8890	0
87	20240605	193300	230937430	8890	8890	8890	8890	0
88	20240605	193200	230937430	8890	8890	8890	8890	0
89	20240605	193100	230937430	8890	8890	8890	8890	0
90	20240605	193000	230937430	8890	8890	8890	8890	0
91	20240605	192900	230937430	8890	8890	8890	8890	0
92	20240605	192800	230937430	8890	8890	8890	8890	849
93	20240605	192700	230937430	8890	8890	8890	8890	0
94	20240605	192600	230937430	8890	8890	8890	8890	0
95	20240605	192500	230937430	8890	8890	8890	8890	0
96	20240605	192400	230937430	8890	8890	8890	8890	0
97	20240605	192300	230937430	8890	8890	8890	8890	0
98	20240605	192200	230937430	8890	8890	8890	8890	0
99	20240605	192100	230937430	8890	8890	8890	8890	0
100	20240605	192000	230937430	8890	8890	8890	8890	0
101	20240605	191900	230937430	8890	8890	8890	8890	0
102	20240605	191800	230937430	8890	8890	8890	8890	0
103	20240605	191700	230937430	8890	8890	8890	8890	0
104	20240605	191600	230937430	8890	8890	8890	8890	0
105	20240605	191500	230937430	8890	8890	8890	8890	0
106	20240605	191400	230937430	8890	8890	8890	8890	0
107	20240605	191300	230937430	8890	8890	8890	8890	0
108	20240605	191200	230937430	8890	8890	8890	8890	0
109	20240605	191100	230937430	8890	8890	8890	8890	0
110	20240605	191000	230937430	8890	8890	8890	8890	0
111	20240605	190900	230937430	8890	8890	8890	8890	0
112	20240605	190800	230937430	8890	8890	8890	8890	0
113	20240605	190700	230937430	8890	8890	8890	8890	0
114	20240605	190600	230937430	8890	8890	8890	8890	0
115	20240605	190500	230937430	8890	8890	8890	8890	0
116	20240605	190400	230937430	8890	8890	8890	8890	0
117	20240605	190300	230937430	8890	8890	8890	8890	0
118	20240605	190200	230937430	8890	8890	8890	8890	0
119	20240605	190100	230937430	8890	8890	8890	8890	0
120	20240605	190000	230937430	8890	8890	8890	8890	0
121	20240605	185900	230937430	8890	8890	8890	8890	0
122	20240605	185800	230937430	8890	8890	8890	8890	849
123	20240605	185700	230937430	8890	8890	8890	8890	0
124	20240605	185600	230937430	8890	8890	8890	8890	0
125	20240605	185500	230937430	8890	8890	8890	8890	0
126	20240605	185400	230937430	8890	8890	8890	8890	0
127	20240605	185300	230937430	8890	8890	8890	8890	0
128	20240605	185200	230937430	8890	8890	8890	8890	0
129	20240605	185100	230937430	8890	8890	8890	8890	0
130	20240605	185000	230937430	8890	8890	8890	8890	0
131	20240605	184900	230937430	8890	8890	8890	8890	0
132	20240605	184800	230937430	8890	8890	8890	8890	0
133	20240605	184700	230937430	8890	8890	8890	8890	0
134	20240605	184600	230937430	8890	8890	8890	8890	0
135	20240605	184500	230937430	8890	8890	8890	8890	0
136	20240605	184400	230937430	8890	8890	8890	8890	0
137	20240605	184300	230937430	8890	8890	8890	8890	0
138	20240605	184200	230937430	8890	8890	8890	8890	0
139	20240605	184100	230937430	8890	8890	8890	8890	0
140	20240605	184000	230937430	8890	8890	8890	8890	0
141	20240605	183900	230937430	8890	8890	8890	8890	0
142	20240605	183800	230937430	8890	8890	8890	8890	0
143	20240605	183700	230937430	8890	8890	8890	8890	0
144	20240605	183600	230937430	8890	8890	8890	8890	0
145	20240605	183500	230937430	8890	8890	8890	8890	0
146	20240605	183400	230937430	8890	8890	8890	8890	0
147	20240605	183300	230937430	8890	8890	8890	8890	0
148	20240605	183200	230937430	8890	8890	8890	8890	0
149	20240605	183100	230937430	8890	8890	8890	8890	0
150	20240605	183000	230937430	8890	8890	8890	8890	0
151	20240605	182900	230937430	8890	8890	8890	8890	0
152	20240605	182800	230937430	8890	8890	8890	8890	849
153	20240605	182700	230937430	8890	8890	8890	8890	0
154	20240605	182600	230937430	8890	8890	8890	8890	0
155	20240605	182500	230937430	8890	8890	8890	8890	0
156	20240605	182400	230937430	8890	8890	8890	8890	0
157	20240605	182300	230937430	8890	8890	8890	8890	0
158	20240605	182200	230937430	8890	8890	8890	8890	0
159	20240605	182100	230937430	8890	8890	8890	8890	0
160	20240605	182000	230937430	8890	8890	8890	8890	0
161	20240605	181900	230937430	8890	8890	8890	8890	0
162	20240605	181800	230937430	8890	8890	8890	8890	0
163	20240605	181700	230937430	8890	8890	8890	8890	0
164	20240605	181600	230937430	8890	8890	8890	8890	0
165	20240605	181500	230937430	8890	8890	8890	8890	0
166	20240605	181400	230937430	8890	8890	8890	8890	0
167	20240605	181300	230937430	8890	8890	8890	8890	0
168	20240605	181200	230937430	8890	8890	8890	8890	0
169	20240605	181100	230937430	8890	8890	8890	8890	0
170	20240605	181000	230937430	8890	8890	8890	8890	0
171	20240605	180900	230937430	8890	8890	8890	8890	0
172	20240605	180800	230937430	8890	8890	8890	8890	0
173	20240605	180700	230937430	8890	8890	8890	8890	0
174	20240605	180600	230937430	8890	8890	8890	8890	0
175	20240605	180500	230937430	8890	8890	8890	8890	0
176	20240605	180400	230937430	8890	8890	8890	8890	0
177	20240605	180300	230937430	8890	8890	8890	8890	0
178	20240605	180200	230937430	8890	8890	8890	8890	0
179	20240605	180100	230937430	8890	8890	8890	8890	0
180	20240605	180000	230937430	8890	8890	8890	8890	0
181	20240605	175900	230937430	8890	8890	8890	8890	0
182	20240605	175800	230937430	8890	8890	8890	8890	849
183	20240605	175700	230937430	8890	8890	8890	8890	0
184	20240605	175600	230937430	8890	8890	8890	8890	0
185	20240605	175500	230937430	8890	8890	8890	8890	0
186	20240605	175400	230937430	8890	8890	8890	8890	0
187	20240605	175300	230937430	8890	8890	8890	8890	0
188	20240605	175200	230937430	8890	8890	8890	8890	0
189	20240605	175100	230937430	8890	8890	8890	8890	0
190	20240605	175000	230937430	8890	8890	8890	8890	0
191	20240605	174900	230937430	8890	8890	8890	8890	0
192	20240605	174800	230937430	8890	8890	8890	8890	0
193	20240605	174700	230937430	8890	8890	8890	8890	0
194	20240605	174600	230937430	8890	8890	8890	8890	0
195	20240605	174500	230937430	8890	8890	8890	8890	0
196	20240605	174400	230937430	8890	8890	8890	8890	0
197	20240605	174300	230937430	8890	8890	8890	8890	0
198	20240605	174200	230937430	8890	8890	8890	8890	0
199	20240605	174100	230937430	8890	8890	8890	8890	0
200	20240605	174000	230937430	8890	8890	8890	8890	0
201	20240605	173900	230937430	8890	8890	8890	8890	0
202	20240605	173800	230937430	8890	8890	8890	8890	0
203	20240605	173700	230937430	8890	8890	8890	8890	0
204	20240605	173600	230937430	8890	8890	8890	8890	0
205	20240605	173500	230937430	8890	8890	8890	8890	0
206	20240605	173400	230937430	8890	8890	8890	8890	0
207	20240605	173300	230937430	8890	8890	8890	8890	0
208	20240605	173200	230937430	8890	8890	8890	8890	0
209	20240605	173100	230937430	8890	8890	8890	8890	0
210	20240605	173000	230937430	8890	8890	8890	8890	0
211	20240605	172900	230937430	8890	8890	8890	8890	0
212	20240605	172800	230937430	8890	8890	8890	8890	849
213	20240605	172700	230937430	8890	8890	8890	8890	0
214	20240605	172600	230937430	8890	8890	8890	8890	0
215	20240605	172500	230937430	8890	8890	8890	8890	0
216	20240605	172400	230937430	8890	8890	8890	8890	0
217	20240605	172300	230937430	8890	8890	8890	8890	0
218	20240605	172200	230937430	8890	8890	8890	8890	0
219	20240605	172100	230937430	8890	8890	8890	8890	0
220	20240605	172000	230937430	8890	8890	8890	8890	0
221	20240605	171900	230937430	8890	8890	8890	8890	0
222	20240605	171800	230937430	8890	8890	8890	8890	0
223	20240605	171700	230937430	8890	8890	8890	8890	0
224	20240605	171600	230937430	8890	8890	8890	8890	0
225	20240605	171500	230937430	8890	8890	8890	8890	0
226	20240605	171400	230937430	8890	8890	8890	8890	0
227	20240605	171300	230937430	8890	8890	8890	8890	0
228	20240605	171200	230937430	8890	8890	8890	8890	0
229	20240605	171100	230937430	8890	8890	8890	8890	0
230	20240605	171000	230937430	8890	8890	8890	8890	0
231	20240605	170900	230937430	8890	8890	8890	8890	0
232	20240605	170800	230937430	8890	8890	8890	8890	0
233	20240605	170700	230937430	8890	8890	8890	8890	0
234	20240605	170600	230937430	8890	8890	8890	8890	0
235	20240605	170500	230937430	8890	8890	8890	8890	0
236	20240605	170400	230937430	8890	8890	8890	8890	0
237	20240605	170300	230937430	8890	8890	8890	8890	0
238	20240605	170200	230937430	8890	8890	8890	8890	0
239	20240605	170100	230937430	8890	8890	8890	8890	0
240	20240605	170000	230937430	8890	8890	8890	8890	0
241	20240605	165900	230937430	8890	8890	8890	8890	0
242	20240605	165800	230937430	8890	8890	8890	8890	849
243	20240605	165700	230937430	8890	8890	8890	8890	0
244	20240605	165600	230937430	8890	8890	8890	8890	0
245	20240605	165500	230937430	8890	8890	8890	8890	0
246	20240605	165400	230937430	8890	8890	8890	8890	0
247	20240605	165300	230937430	8890	8890	8890	8890	0
248	20240605	165200	230937430	8890	8890	8890	8890	0
249	20240605	165100	230937430	8890	8890	8890	8890	0
250	20240605	165000	230937430	8890	8890	8890	8890	0
251	20240605	164900	230937430	8890	8890	8890	8890	0
252	20240605	164800	230937430	8890	8890	8890	8890	0
253	20240605	164700	230937430	8890	8890	8890	8890	0
254	20240605	164600	230937430	8890	8890	8890	8890	0
255	20240605	164500	230937430	8890	8890	8890	8890	0
256	20240605	164400	230937430	8890	8890	8890	8890	0
257	20240605	164300	230937430	8890	8890	8890	8890	0
258	20240605	164200	230937430	8890	8890	8890	8890	0
259	20240605	164100	230937430	8890	8890	8890	8890	0
260	20240605	164000	230937430	8890	8890	8890	8890	0
261	20240605	163900	230937430	8890	8890	8890	8890	0
262	20240605	163800	230937430	8890	8890	8890	8890	0
263	20240605	163700	230937430	8890	8890	8890	8890	0
264	20240605	163600	230937430	8890	8890	8890	8890	0
265	20240605	163500	230937430	8890	8890	8890	8890	0
266	20240605	163400	230937430	8890	8890	8890	8890	0
267	20240605	163300	230937430	8890	8890	8890	8890	0
268	20240605	163200	230937430	8890	8890	8890	8890	0
269	20240605	163100	230937430	8890	8890	8890	8890	0
270	20240605	163000	230937430	8890	8890	8890	8890	0
271	20240605	162900	230937430	8890	8890	8890	8890	0
272	20240605	162800	230937430	8890	8890	8890	8890	849
273	20240605	162700	230937430	8890	8890	8890	8890	0
274	20240605	162600	230937430	8890	8890	8890	8890	0
275	20240605	162500	230937430	8890	8890	8890	8890	0
276	20240605	162400	230937430	8890	8890	8890	8890	0
277	20240605	162300	230937430	8890	8890	8890	8890	0
278	20240605	162200	230937430	8890	8890	8890	8890	0
279	20240605	162100	230937430	8890	8890	8890	8890	0
280	20240605	162000	230937430	8890	8890	8890	8890	0
281	20240605	161900	230937430	8890	8890	8890	8890	0
282	20240605	161800	230937430	8890	8890	8890	8890	0
283	20240605	161700	230937430	8890	8890	8890	8890	0
284	20240605	161600	230937430	8890	8890	8890	8890	0
285	20240605	161500	230937430	8890	8890	8890	8890	0
286	20240605	161400	230937430	8890	8890	8890	8890	0
287	20240605	161300	230937430	8890	8890	8890	8890	0
288	20240605	161200	230937430	8890	8890	8890	8890	0
289	20240605	161100	230937430	8890	8890	8890	8890	0
290	20240605	161000	230937430	8890	8890	8890	8890	0
291	20240605	160900	230937430	8890	8890	8890	8890	0
292	20240605	160800	230937430	8890	8890	8890	8890	0
293	20240605	160700	230937430	8890	8890	8890	8890	0
294	20240605	160600	230937430	8890	8890	8890	8890	0
295	20240605	160500	230937430	8890	8890	8890	8890	0
296	20240605	160400	230937430	8890	8890	8890	8890	0
297	20240605	160300	230937430	8890	8890	8890	8890	0
298	20240605	160200	230937430	8890	8890	8890	8890	0
299	20240605	160100	230937430	8890	8890	8890	8890	0
300	20240605	160000	230937430	8890	8890	8890	8890	0
301	20240605	155900	230937430	8890	8890	8890	8890	0
302	20240605	155800	230937430	8890	8890	8890	8890	849
303	20240605	155700	230937430	8890	8890	8890	8890	0
304	20240605	155600	230937430	8890	8890	8890	8890	0
305	20240605	155500	230937430	8890	8890	8890	8890	0
306	20240605	155400	230937430	8890	8890	8890	8890	0
307	20240605	155300	230937430	8890	8890	8890	8890	0
308	20240605	155200	230937430	8890	8890	8890	8890	0
309	20240605	155100	230937430	8890	8890	8890	8890	0
310	20240605	155000	230937430	8890	8890	8890	8890	0
311	20240605	154900	230937430	8890	8890	8890	8890	0
312	20240605	154800	230937430	8890	8890	8890	8890	0
313	20240605	154700	230937430	8890	8890	8890	8890	0
314	20240605	154600	230937430	8890	8890	8890	8890	0
315	20240605	154500	230937430	8890	8890	8890	8890	0
316	20240605	154400	230937430	8890	8890	8890	8890	0
317	20240605	154300	230937430	8890	8890	8890	8890	0
318	20240605	154200	230937430	8890	8890	8890	8890	0
319	20240605	154100	230937430	8890	8890	8890	8890	0
320	20240605	154000	230937430	8890	8890	8890	8890	0
321	20240605	153900	230937430	8890	8890	8890	8890	0
322	20240605	153800	230937430	8890	8890	8890	8890	0
323	20240605	153700	230937430	8890	8890	8890	8890	0
324	20240605	153600	230937430	8890	8890	8890	8890	0
325	20240605	153500	230937430	8890	8890	8890	8890	0
326	20240605	153400	230937430	8890	8890	8890	8890	0
327	20240605	153300	230937430	8890	8890	8890	8890	0
328	20240605	153200	230937430	8890	8890	8890	8890	0
329	20240605	153100	230937430	8890	8890	8890	8890	0
330	20240605	153000	230937430	8890	8890	8890	8890	849
331	20240605	152900	223389820	8890	8890	8890	8890	0
332	20240605	152800	223389820	8890	8890	8890	8890	0
333	20240605	152700	223389820	8890	8890	8890	8890	0
334	20240605	152600	223389820	8890	8890	8890	8890	0
335	20240605	152500	223389820	8890	8890	8890	8890	0
336	20240605	152400	223389820	8890	8890	8890	8890	0
337	20240605	152300	223389820	8890	8890	8890	8890	0
338	20240605	152200	223389820	8890	8890	8890	8890	0
339	20240605	152100	223389820	8890	8890	8890	8890	0
340	20240605	152000	223389820	8890	8890	8890	8890	0
341	20240605	151900	223389820	8890	8890	8890	8890	9
342	20240605	151800	223309810	8890	8890	8890	8890	0
343	20240605	151700	223309810	8890	8880	8890	8880	19
344	20240605	151600	223141080	8890	8880	8890	8880	91
345	20240605	151500	222332990	8880	8880	8890	8870	95
346	20240605	151400	221489550	8890	8880	8890	8880	144
347	20240605	151300	220210570	8890	8890	8890	8890	100
348	20240605	151200	219321570	8890	8890	8890	8890	12
349	20240605	151100	219214890	8890	8890	8890	8890	0
350	20240605	151000	219214890	8890	8880	8890	8880	19
351	20240605	150900	219046160	8890	8890	8890	8890	0
352	20240605	150800	219046160	8890	8880	8890	8880	37
353	20240605	150700	218717590	8890	8880	8890	8880	150
354	20240605	150600	217385530	8890	8880	8890	8880	56
355	20240605	150500	216888230	8890	8870	8890	8870	37
356	20240605	150400	216560020	8890	8890	8890	8870	75
357	20240605	150300	215894710	8870	8870	8890	8870	73
358	20240605	150200	215247180	8890	8870	8890	8870	73
359	20240605	150100	214599650	8890	8890	8890	8890	0
360	20240605	150000	214599650	8890	8860	8890	8850	513
361	20240605	145900	210056960	8860	8860	8860	8860	1
362	20240605	145800	210048100	8890	8890	8890	8890	0
363	20240605	145700	210048100	8890	8890	8890	8890	0
364	20240605	145600	210048100	8890	8890	8890	8890	0
365	20240605	145500	210048100	8890	8890	8890	8890	0
366	20240605	145400	210048100	8890	8890	8890	8890	3
367	20240605	145300	210021430	8850	8860	8860	8850	40
368	20240605	145200	209667380	8890	8890	8890	8890	0
369	20240605	145100	209667380	8890	8890	8890	8890	2
370	20240605	145000	209649600	8890	8890	8890	8890	0
371	20240605	144900	209649600	8890	8890	8890	8890	225
372	20240605	144800	207649350	8890	8890	8890	8890	0
373	20240605	144700	207649350	8890	8890	8890	8890	0
374	20240605	144600	207649350	8890	8860	8890	8860	13
375	20240605	144500	207534110	8870	8870	8870	8870	10
376	20240605	144400	207445410	8890	8890	8890	8890	2
377	20240605	144300	207427630	8880	8880	8880	8880	0
378	20240605	144200	207427630	8880	8880	8880	8880	440
379	20240605	144100	203520430	8880	8880	8880	8880	0
380	20240605	144000	203520430	8880	8880	8880	8880	0
381	20240605	143900	203520430	8880	8880	8880	8880	0
382	20240605	143800	203520430	8880	8880	8880	8880	0
383	20240605	143700	203520430	8880	8860	8880	8850	11
384	20240605	143600	203423040	8880	8880	8880	8880	0
385	20240605	143500	203423040	8880	8880	8880	8880	1
386	20240605	143400	203414160	8850	8850	8850	8850	0
387	20240605	143300	203414160	8850	8850	8850	8850	0
388	20240605	143200	203414160	8850	8850	8850	8850	0
389	20240605	143100	203414160	8850	8850	8850	8850	0
390	20240605	143000	203414160	8850	8850	8850	8850	45
391	20240605	142900	203015910	8880	8880	8880	8880	0
392	20240605	142800	203015910	8880	8880	8880	8880	0
393	20240605	142700	203015910	8880	8880	8880	8880	0
394	20240605	142600	203015910	8880	8850	8880	8850	14
395	20240605	142500	202891980	8880	8880	8880	8880	0
396	20240605	142400	202891980	8880	8880	8880	8880	0
397	20240605	142300	202891980	8880	8880	8880	8880	0
398	20240605	142200	202891980	8880	8880	8880	8880	3
399	20240605	142100	202865340	8880	8880	8880	8880	13
400	20240605	142000	202749900	8880	8880	8880	8880	13
401	20240605	141900	202634460	8880	8880	8880	8880	0
402	20240605	141800	202634460	8880	8880	8880	8880	0
403	20240605	141700	202634460	8880	8880	8880	8880	0
404	20240605	141600	202634460	8880	8880	8880	8880	3
405	20240605	141500	202607820	8870	8870	8870	8870	500
406	20240605	141400	198172820	8870	8870	8870	8870	0
407	20240605	141300	198172820	8870	8870	8870	8870	0
408	20240605	141200	198172820	8870	8870	8870	8870	0
409	20240605	141100	198172820	8870	8870	8870	8870	0
410	20240605	141000	198172820	8870	8870	8870	8870	0
411	20240605	140900	198172820	8870	8870	8870	8870	0
412	20240605	140800	198172820	8870	8870	8870	8870	0
413	20240605	140700	198172820	8870	8870	8870	8870	1
414	20240605	140600	198163950	8850	8850	8850	8850	1
415	20240605	140500	198155100	8880	8880	8880	8880	0
416	20240605	140400	198155100	8880	8880	8880	8880	0
417	20240605	140300	198155100	8880	8880	8880	8880	0
418	20240605	140200	198155100	8880	8880	8880	8880	0
419	20240605	140100	198155100	8880	8880	8880	8880	0
420	20240605	140000	198155100	8880	8880	8880	8870	6
421	20240605	135900	198101830	8880	8880	8880	8880	0
422	20240605	135800	198101830	8880	8880	8880	8880	0
423	20240605	135700	198101830	8880	8870	8880	8870	3
424	20240605	135600	198075210	8840	8840	8840	8840	0
425	20240605	135500	198075210	8840	8890	8890	8840	1310
426	20240605	135400	186491030	8890	8890	8890	8890	0
427	20240605	135300	186491030	8890	8890	8890	8890	1
428	20240605	135200	186482140	8890	8870	8890	8870	80
429	20240605	135100	185772500	8870	8870	8870	8870	0
430	20240605	135000	185772500	8870	8870	8870	8870	0
431	20240605	134900	185772500	8870	8870	8870	8870	0
432	20240605	134800	185772500	8870	8870	8870	8870	0
433	20240605	134700	185772500	8870	8870	8870	8870	0
434	20240605	134600	185772500	8870	8870	8870	8870	0
435	20240605	134500	185772500	8870	8850	8870	8850	48
436	20240605	134400	185347680	8870	8860	8870	8860	15
437	20240605	134300	185214730	8870	8870	8870	8870	1
438	20240605	134200	185205860	8870	8870	8870	8870	0
439	20240605	134100	185205860	8870	8870	8870	8870	0
440	20240605	134000	185205860	8870	8870	8870	8870	0
441	20240605	133900	185205860	8870	8870	8870	8870	0
442	20240605	133800	185205860	8870	8870	8870	8870	0
443	20240605	133700	185205860	8870	8870	8870	8870	1
444	20240605	133600	185196990	8860	8860	8860	8860	0
445	20240605	133500	185196990	8860	8860	8860	8860	192
446	20240605	133400	183495870	8860	8840	8860	8840	645
447	20240605	133300	177783570	8840	8850	8850	8840	149
448	20240605	133200	176465020	8860	8860	8860	8860	0
449	20240605	133100	176465020	8860	8860	8860	8860	0
450	20240605	133000	176465020	8860	8860	8860	8860	0
451	20240605	132900	176465020	8860	8860	8860	8860	0
452	20240605	132800	176465020	8860	8860	8860	8860	0
453	20240605	132700	176465020	8860	8860	8860	8860	0
454	20240605	132600	176465020	8860	8860	8860	8860	0
455	20240605	132500	176465020	8860	8860	8860	8860	1
456	20240605	132400	176456160	8860	8860	8860	8860	0
457	20240605	132300	176456160	8860	8860	8860	8860	0
458	20240605	132200	176456160	8860	8860	8860	8860	0
459	20240605	132100	176456160	8860	8860	8860	8860	0
460	20240605	132000	176456160	8860	8860	8860	8860	4
461	20240605	131900	176420720	8860	8860	8860	8860	61
462	20240605	131800	175880260	8860	8860	8860	8860	0
463	20240605	131700	175880260	8860	8860	8860	8860	0
464	20240605	131600	175880260	8860	8860	8860	8860	0
465	20240605	131500	175880260	8860	8850	8860	8850	3
466	20240605	131400	175853700	8860	8860	8860	8860	0
467	20240605	131300	175853700	8860	8860	8860	8860	1
468	20240605	131200	175844840	8840	8860	8860	8840	348
469	20240605	131100	172768500	8840	8840	8840	8840	0
470	20240605	131000	172768500	8840	8840	8840	8840	1
471	20240605	130900	172759660	8860	8860	8860	8860	1
472	20240605	130800	172750800	8840	8850	8860	8840	330
473	20240605	130700	169830300	8850	8870	8870	8850	1291
474	20240605	130600	158391260	8870	8870	8870	8870	1
475	20240605	130500	158382390	8870	8870	8870	8870	0
476	20240605	130400	158382390	8870	8870	8870	8870	0
477	20240605	130300	158382390	8870	8870	8870	8870	0
478	20240605	130200	158382390	8870	8870	8870	8870	1
479	20240605	130100	158373520	8870	8870	8870	8870	17
480	20240605	130000	158222730	8870	8870	8870	8870	0
481	20240605	125900	158222730	8870	8870	8870	8870	0
482	20240605	125800	158222730	8870	8870	8870	8870	0
483	20240605	125700	158222730	8870	8870	8870	8870	0
484	20240605	125600	158222730	8870	8870	8870	8870	5
485	20240605	125500	158178380	8870	8870	8870	8870	150
486	20240605	125400	156847880	8870	8870	8870	8870	0
487	20240605	125300	156847880	8870	8870	8870	8870	0
488	20240605	125200	156847880	8870	8870	8870	8870	0
489	20240605	125100	156847880	8870	8870	8870	8870	14
490	20240605	125000	156723700	8870	8870	8870	8870	7
491	20240605	124900	156661610	8870	8870	8870	8870	1
492	20240605	124800	156652740	8870	8870	8870	8870	0
493	20240605	124700	156652740	8870	8870	8870	8870	0
494	20240605	124600	156652740	8870	8870	8870	8870	0
495	20240605	124500	156652740	8870	8870	8870	8870	1
496	20240605	124400	156643870	8860	8860	8860	8860	35
497	20240605	124300	156333770	8850	8850	8850	8850	0
498	20240605	124200	156333770	8850	8850	8850	8850	1
499	20240605	124100	156324920	8870	8870	8870	8870	0
500	20240605	124000	156324920	8870	8870	8870	8870	0
501	20240605	123900	156324920	8870	8870	8870	8870	0
502	20240605	123800	156324920	8870	8870	8870	8870	0
503	20240605	123700	156324920	8870	8870	8870	8870	1
504	20240605	123600	156316050	8860	8860	8860	8860	130
505	20240605	123500	155164250	8860	8860	8860	8860	50
506	20240605	123400	154721250	8860	8860	8860	8860	1
507	20240605	123300	154712390	8860	8860	8860	8860	20
508	20240605	123200	154535190	8860	8860	8860	8860	0
509	20240605	123100	154535190	8860	8860	8860	8860	0
510	20240605	123000	154535190	8860	8850	8860	8850	7
511	20240605	122900	154473220	8860	8860	8860	8860	0
512	20240605	122800	154473220	8860	8850	8860	8850	300
513	20240605	122700	151818210	8850	8850	8850	8850	0
514	20240605	122600	151818210	8850	8850	8850	8850	0
515	20240605	122500	151818210	8850	8850	8850	8850	89
516	20240605	122400	151030560	8850	8850	8850	8850	111
517	20240605	122300	150048210	8830	8830	8830	8830	0
518	20240605	122200	150048210	8830	8840	8850	8830	1364
519	20240605	122100	137997310	8850	8850	8850	8850	102
520	20240605	122000	137094610	8850	8850	8850	8850	1
521	20240605	121900	137085760	8840	8840	8840	8840	27
522	20240605	121800	136847080	8840	8840	8840	8840	1162
523	20240605	121700	126575000	8850	8850	8850	8850	0
524	20240605	121600	126575000	8850	8850	8850	8850	80
525	20240605	121500	125867000	8850	8850	8850	8850	5
526	20240605	121400	125822750	8850	8850	8850	8850	0
527	20240605	121300	125822750	8850	8860	8860	8840	312
528	20240605	121200	123061560	8860	8860	8860	8860	7
529	20240605	121100	122999540	8850	8850	8850	8850	0
530	20240605	121000	122999540	8850	8860	8860	8850	6
531	20240605	120900	122946390	8860	8860	8860	8860	1
532	20240605	120800	122937530	8850	8850	8850	8850	161
533	20240605	120700	121512680	8850	8850	8850	8850	205
534	20240605	120600	119698430	8850	8850	8850	8850	300
535	20240605	120500	117043430	8850	8850	8850	8850	50
536	20240605	120400	116600930	8850	8850	8850	8850	1
537	20240605	120300	116592080	8840	8840	8840	8840	0
538	20240605	120200	116592080	8840	8840	8850	8840	3
539	20240605	120100	116565550	8850	8850	8850	8850	305
540	20240605	120000	113866300	8850	8850	8850	8850	0
541	20240605	115900	113866300	8850	8850	8870	8850	4
542	20240605	115800	113830870	8860	8860	8860	8860	0
543	20240605	115700	113830870	8860	8860	8860	8860	0
544	20240605	115600	113830870	8860	8870	8870	8860	11
545	20240605	115500	113733400	8850	8850	8850	8850	0
546	20240605	115400	113733400	8850	8850	8850	8850	4
547	20240605	115300	113698000	8850	8850	8850	8850	0
548	20240605	115200	113698000	8850	8860	8860	8850	11
549	20240605	115100	113600550	8870	8870	8870	8870	0
550	20240605	115000	113600550	8870	8870	8870	8870	900
551	20240605	114900	105617550	8860	8860	8860	8860	43
552	20240605	114800	105236570	8860	8860	8860	8860	200
553	20240605	114700	103464570	8850	8850	8850	8850	0
554	20240605	114600	103464570	8850	8850	8850	8850	20
555	20240605	114500	103287570	8850	8850	8850	8850	16
556	20240605	114400	103145970	8850	8850	8850	8850	0
557	20240605	114300	103145970	8850	8850	8850	8850	0
558	20240605	114200	103145970	8850	8850	8850	8850	50
559	20240605	114100	102703470	8860	8860	8860	8860	0
560	20240605	114000	102703470	8860	8860	8860	8860	10
561	20240605	113900	102614870	8860	8860	8860	8860	5
562	20240605	113800	102570570	8860	8860	8860	8860	2
563	20240605	113700	102552850	8870	8870	8870	8870	3
564	20240605	113600	102526240	8850	8850	8850	8850	0
565	20240605	113500	102526240	8850	8870	8870	8850	41
566	20240605	113400	102163190	8870	8870	8870	8870	1
567	20240605	113300	102154320	8860	8860	8860	8860	3
568	20240605	113200	102127740	8860	8860	8860	8860	0
569	20240605	113100	102127740	8860	8860	8860	8860	0
570	20240605	113000	102127740	8860	8860	8860	8860	291
571	20240605	112900	99549480	8860	8860	8860	8860	1
572	20240605	112800	99540620	8870	8870	8870	8870	61
573	20240605	112700	98999550	8860	8860	8860	8860	0
574	20240605	112600	98999550	8860	8870	8870	8860	162
575	20240605	112500	97564200	8860	8860	8860	8860	0
576	20240605	112400	97564200	8860	8860	8860	8860	1
577	20240605	112300	97555340	8860	8860	8860	8860	100
578	20240605	112200	96669340	8860	8860	8860	8860	586
579	20240605	112100	91477380	8860	8860	8860	8860	1
580	20240605	112000	91468520	8850	8850	8850	8850	1
581	20240605	111900	91459670	8860	8850	8860	8850	9
582	20240605	111800	91380010	8850	8850	8860	8850	507
583	20240605	111700	86893050	8850	8850	8850	8850	0
584	20240605	111600	86893050	8850	8850	8850	8850	0
585	20240605	111500	86893050	8850	8850	8850	8850	30
586	20240605	111400	86627550	8860	8860	8860	8860	0
587	20240605	111300	86627550	8860	8860	8860	8860	0
588	20240605	111200	86627550	8860	8860	8860	8860	0
589	20240605	111100	86627550	8860	8860	8860	8860	3
590	20240605	111000	86600970	8860	8860	8860	8860	0
591	20240605	110900	86600970	8860	8860	8860	8860	0
592	20240605	110800	86600970	8860	8860	8860	8860	3
593	20240605	110700	86574390	8860	8860	8860	8860	5
594	20240605	110600	86530090	8860	8860	8860	8860	0
595	20240605	110500	86530090	8860	8860	8860	8860	0
596	20240605	110400	86530090	8860	8860	8860	8860	20
597	20240605	110300	86352890	8860	8860	8860	8860	0
598	20240605	110200	86352890	8860	8860	8860	8860	1
599	20240605	110100	86344030	8850	8850	8850	8850	894
600	20240605	110000	78432130	8850	8860	8860	8850	19
601	20240605	105900	78263800	8860	8860	8860	8860	1
602	20240605	105800	78254940	8850	8850	8850	8850	1
603	20240605	105700	78246090	8860	8860	8860	8850	62
604	20240605	105600	77696780	8850	8850	8850	8850	0
605	20240605	105500	77696780	8850	8860	8860	8850	322
606	20240605	105400	74843870	8900	8900	8900	8900	0
607	20240605	105300	74843870	8900	8900	8900	8900	0
608	20240605	105200	74843870	8900	8860	8900	8860	2
609	20240605	105100	74826110	8900	8900	8900	8900	3
610	20240605	105000	74799410	8860	8860	8860	8860	1
611	20240605	104900	74790550	8890	8890	8890	8890	10
612	20240605	104800	74701650	8900	8860	8900	8860	2
613	20240605	104700	74683890	8890	8890	8890	8890	200
614	20240605	104600	72905890	8890	8890	8890	8890	0
615	20240605	104500	72905890	8890	8890	8890	8890	1
616	20240605	104400	72897000	8860	8860	8860	8860	0
617	20240605	104300	72897000	8860	8860	8860	8860	13
618	20240605	104200	72781820	8860	8860	8860	8850	601
619	20240605	104100	67457210	8890	8890	8890	8890	0
620	20240605	104000	67457210	8890	8890	8890	8890	0
621	20240605	103900	67457210	8890	8890	8890	8890	0
622	20240605	103800	67457210	8890	8890	8890	8890	1
623	20240605	103700	67448320	8860	8860	8860	8860	82
624	20240605	103600	66721800	8850	8850	8850	8850	1
625	20240605	103500	66712950	8860	8860	8860	8860	1
626	20240605	103400	66704090	8850	8860	8860	8850	2
627	20240605	103300	66686380	8850	8860	8860	8850	3
628	20240605	103200	66659810	8850	8850	8860	8850	4
629	20240605	103100	66624390	8860	8860	8860	8860	10
630	20240605	103000	66535790	8860	8860	8860	8850	289
631	20240605	102900	63977250	8860	8860	8860	8860	30
632	20240605	102800	63711450	8850	8860	8860	8850	151
633	20240605	102700	62373610	8860	8890	8890	8860	254
634	20240605	102600	60123140	8860	8860	8860	8860	1098
635	20240605	102500	50394860	8860	8860	8860	8860	36
636	20240605	102400	50075900	8900	8860	8900	8860	2
637	20240605	102300	50058140	8900	8900	8900	8900	0
638	20240605	102200	50058140	8900	8870	8900	8870	3
639	20240605	102100	50031500	8900	8860	8900	8860	52
640	20240605	102000	49570740	8900	8900	8900	8900	5
641	20240605	101900	49526240	8900	8900	8900	8900	1
642	20240605	101800	49517340	8860	8910	8910	8860	24
643	20240605	101700	49304560	8870	8880	8880	8870	883
644	20240605	101600	41471010	8880	8910	8910	8880	3
645	20240605	101500	41444310	8920	8920	8920	8920	0
646	20240605	101400	41444310	8920	8920	8920	8920	0
647	20240605	101300	41444310	8920	8880	8920	8880	41
648	20240605	101200	41080190	8880	8890	8890	8880	400
649	20240605	101100	37527000	8920	8920	8920	8920	0
650	20240605	101000	37527000	8920	8920	8920	8920	0
651	20240605	100900	37527000	8920	8920	8920	8920	0
652	20240605	100800	37527000	8920	8920	8920	8920	1
653	20240605	100700	37518080	8890	8890	8890	8890	1
654	20240605	100600	37509190	8920	8920	8920	8920	0
655	20240605	100500	37509190	8920	8920	8920	8920	0
656	20240605	100400	37509190	8920	8920	8920	8890	3
657	20240605	100300	37482460	8920	8920	8920	8920	1
658	20240605	100200	37473540	8910	8910	8910	8910	5
659	20240605	100100	37428990	8920	8920	8920	8920	0
660	20240605	100000	37428990	8920	8920	8920	8920	0
661	20240605	095900	37428990	8920	8920	8920	8920	1
662	20240605	095800	37420070	8920	8920	8920	8880	7
663	20240605	095700	37357670	8920	8920	8920	8920	1
664	20240605	095600	37348750	8920	8920	8920	8920	2
665	20240605	095500	37330910	8920	8920	8920	8920	3
666	20240605	095400	37304150	8920	8920	8920	8870	5
667	20240605	095300	37259640	8870	8950	8950	8870	1201
668	20240605	095200	26596810	8890	8890	8890	8890	2
669	20240605	095100	26579030	8900	8900	8960	8900	123
670	20240605	095000	25484090	8960	8900	8960	8900	2
671	20240605	094900	25466230	8970	8910	8970	8880	205
672	20240605	094800	23631920	8880	8880	8880	8880	1
673	20240605	094700	23623040	8910	8890	8910	8880	126
674	20240605	094600	22503090	8910	8910	8910	8910	0
675	20240605	094500	22503090	8910	8900	8910	8890	3
676	20240605	094400	22476390	8910	8890	8910	8890	2
677	20240605	094300	22458590	8920	8920	8920	8920	1
678	20240605	094200	22449670	8880	8920	8920	8880	17
679	20240605	094100	22298070	8920	8880	8920	8880	151
680	20240605	094000	20957150	8880	8920	8920	8880	2
681	20240605	093900	20939350	8880	8920	8920	8880	413
682	20240605	093800	17271340	8880	8880	8880	8880	0
683	20240605	093700	17271340	8880	8880	8880	8880	0
684	20240605	093600	17271340	8880	8880	8880	8880	1
685	20240605	093500	17262460	8920	8920	8920	8880	3
686	20240605	093400	17235740	8880	8880	8920	8880	3
687	20240605	093300	17209060	8890	8890	8890	8890	10
688	20240605	093200	17120160	8920	8880	8920	8880	59
689	20240605	093100	16596160	8920	8880	8920	8880	4
690	20240605	093000	16560560	8920	8920	8920	8920	1
691	20240605	092900	16551640	8890	8880	8890	8880	239
692	20240605	092800	14428470	8890	8890	8890	8890	1
693	20240605	092700	14419580	8880	8890	8890	8880	2
694	20240605	092600	14401810	8880	8880	8890	8880	195
695	20240605	092500	12670200	8880	8880	8880	8860	24
696	20240605	092400	12457300	8860	8880	8880	8860	124
697	20240605	092300	11357220	8920	8880	8920	8870	230
698	20240605	092200	9316760	8880	8940	8940	8880	79
699	20240605	092100	8614960	8890	8890	8890	8890	100
700	20240605	092000	7725960	8890	8910	8910	8890	3
701	20240605	091900	7699260	8920	8920	8920	8920	0
702	20240605	091800	7699260	8920	8940	8940	8920	2
703	20240605	091700	7681400	8940	8940	8940	8940	1
704	20240605	091600	7672460	8880	8880	8880	8880	1
705	20240605	091500	7663580	8940	8900	8940	8890	101
706	20240605	091400	6765510	8890	8940	8940	8890	3
707	20240605	091300	6738750	8940	8890	8940	8890	3
708	20240605	091200	6712030	8940	8940	8940	8940	1
709	20240605	091100	6703090	8890	8890	8890	8890	0
710	20240605	091000	6703090	8890	8940	8940	8890	22
711	20240605	090900	6507460	8940	8940	8940	8940	10
712	20240605	090800	6418060	8940	8940	8940	8940	0
713	20240605	090700	6418060	8940	8940	8940	8940	0
714	20240605	090600	6418060	8940	8940	8940	8940	61
715	20240605	090500	5872720	8940	8940	8940	8940	0
716	20240605	090400	5872720	8940	8940	8940	8940	0
717	20240605	090300	5872720	8940	8940	8940	8940	10
718	20240605	090200	5783320	8950	8950	8950	8950	0
719	20240605	090100	5783320	8950	8950	8950	8950	0
720	20240605	090000	5783320	8950	8870	8950	8870	652