KissMeData/270870/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210200	341137300	9690	9690	9690	9690	2986
3	20240605	210100	341137300	9690	9690	9690	9690	0
4	20240605	210000	341137300	9690	9690	9690	9690	0
5	20240605	205900	341137300	9690	9690	9690	9690	0
6	20240605	205800	341137300	9690	9690	9690	9690	0
7	20240605	205700	341137300	9690	9690	9690	9690	0
8	20240605	205600	341137300	9690	9690	9690	9690	0
9	20240605	205500	341137300	9690	9690	9690	9690	0
10	20240605	205400	341137300	9690	9690	9690	9690	0
11	20240605	205300	341137300	9690	9690	9690	9690	0
12	20240605	205200	341137300	9690	9690	9690	9690	0
13	20240605	205100	341137300	9690	9690	9690	9690	0
14	20240605	205000	341137300	9690	9690	9690	9690	0
15	20240605	204900	341137300	9690	9690	9690	9690	0
16	20240605	204800	341137300	9690	9690	9690	9690	0
17	20240605	204700	341137300	9690	9690	9690	9690	0
18	20240605	204600	341137300	9690	9690	9690	9690	0
19	20240605	204500	341137300	9690	9690	9690	9690	0
20	20240605	204400	341137300	9690	9690	9690	9690	0
21	20240605	204300	341137300	9690	9690	9690	9690	0
22	20240605	204200	341137300	9690	9690	9690	9690	0
23	20240605	204100	341137300	9690	9690	9690	9690	0
24	20240605	204000	341137300	9690	9690	9690	9690	0
25	20240605	203900	341137300	9690	9690	9690	9690	0
26	20240605	203800	341137300	9690	9690	9690	9690	0
27	20240605	203700	341137300	9690	9690	9690	9690	0
28	20240605	203600	341137300	9690	9690	9690	9690	0
29	20240605	203500	341137300	9690	9690	9690	9690	0
30	20240605	203400	341137300	9690	9690	9690	9690	0
31	20240605	203300	341137300	9690	9690	9690	9690	0
32	20240605	203200	341137300	9690	9690	9690	9690	2986
33	20240605	203100	341137300	9690	9690	9690	9690	0
34	20240605	203000	341137300	9690	9690	9690	9690	0
35	20240605	202900	341137300	9690	9690	9690	9690	0
36	20240605	202800	341137300	9690	9690	9690	9690	0
37	20240605	202700	341137300	9690	9690	9690	9690	0
38	20240605	202600	341137300	9690	9690	9690	9690	0
39	20240605	202500	341137300	9690	9690	9690	9690	0
40	20240605	202400	341137300	9690	9690	9690	9690	0
41	20240605	202300	341137300	9690	9690	9690	9690	0
42	20240605	202200	341137300	9690	9690	9690	9690	0
43	20240605	202100	341137300	9690	9690	9690	9690	0
44	20240605	202000	341137300	9690	9690	9690	9690	0
45	20240605	201900	341137300	9690	9690	9690	9690	0
46	20240605	201800	341137300	9690	9690	9690	9690	0
47	20240605	201700	341137300	9690	9690	9690	9690	0
48	20240605	201600	341137300	9690	9690	9690	9690	0
49	20240605	201500	341137300	9690	9690	9690	9690	0
50	20240605	201400	341137300	9690	9690	9690	9690	0
51	20240605	201300	341137300	9690	9690	9690	9690	0
52	20240605	201200	341137300	9690	9690	9690	9690	0
53	20240605	201100	341137300	9690	9690	9690	9690	0
54	20240605	201000	341137300	9690	9690	9690	9690	0
55	20240605	200900	341137300	9690	9690	9690	9690	0
56	20240605	200800	341137300	9690	9690	9690	9690	0
57	20240605	200700	341137300	9690	9690	9690	9690	0
58	20240605	200600	341137300	9690	9690	9690	9690	0
59	20240605	200500	341137300	9690	9690	9690	9690	0
60	20240605	200400	341137300	9690	9690	9690	9690	0
61	20240605	200300	341137300	9690	9690	9690	9690	0
62	20240605	200200	341137300	9690	9690	9690	9690	2986
63	20240605	200100	341137300	9690	9690	9690	9690	0
64	20240605	200000	341137300	9690	9690	9690	9690	0
65	20240605	195900	341137300	9690	9690	9690	9690	0
66	20240605	195800	341137300	9690	9690	9690	9690	0
67	20240605	195700	341137300	9690	9690	9690	9690	0
68	20240605	195600	341137300	9690	9690	9690	9690	0
69	20240605	195500	341137300	9690	9690	9690	9690	0
70	20240605	195400	341137300	9690	9690	9690	9690	0
71	20240605	195300	341137300	9690	9690	9690	9690	0
72	20240605	195200	341137300	9690	9690	9690	9690	0
73	20240605	195100	341137300	9690	9690	9690	9690	0
74	20240605	195000	341137300	9690	9690	9690	9690	0
75	20240605	194900	341137300	9690	9690	9690	9690	0
76	20240605	194800	341137300	9690	9690	9690	9690	0
77	20240605	194700	341137300	9690	9690	9690	9690	0
78	20240605	194600	341137300	9690	9690	9690	9690	0
79	20240605	194500	341137300	9690	9690	9690	9690	0
80	20240605	194400	341137300	9690	9690	9690	9690	0
81	20240605	194300	341137300	9690	9690	9690	9690	0
82	20240605	194200	341137300	9690	9690	9690	9690	0
83	20240605	194100	341137300	9690	9690	9690	9690	0
84	20240605	194000	341137300	9690	9690	9690	9690	0
85	20240605	193900	341137300	9690	9690	9690	9690	0
86	20240605	193800	341137300	9690	9690	9690	9690	0
87	20240605	193700	341137300	9690	9690	9690	9690	0
88	20240605	193600	341137300	9690	9690	9690	9690	0
89	20240605	193500	341137300	9690	9690	9690	9690	0
90	20240605	193400	341137300	9690	9690	9690	9690	0
91	20240605	193300	341137300	9690	9690	9690	9690	0
92	20240605	193200	341137300	9690	9690	9690	9690	2986
93	20240605	193100	341137300	9690	9690	9690	9690	0
94	20240605	193000	341137300	9690	9690	9690	9690	0
95	20240605	192900	341137300	9690	9690	9690	9690	0
96	20240605	192800	341137300	9690	9690	9690	9690	0
97	20240605	192700	341137300	9690	9690	9690	9690	0
98	20240605	192600	341137300	9690	9690	9690	9690	0
99	20240605	192500	341137300	9690	9690	9690	9690	0
100	20240605	192400	341137300	9690	9690	9690	9690	0
101	20240605	192300	341137300	9690	9690	9690	9690	0
102	20240605	192200	341137300	9690	9690	9690	9690	0
103	20240605	192100	341137300	9690	9690	9690	9690	0
104	20240605	192000	341137300	9690	9690	9690	9690	0
105	20240605	191900	341137300	9690	9690	9690	9690	0
106	20240605	191800	341137300	9690	9690	9690	9690	0
107	20240605	191700	341137300	9690	9690	9690	9690	0
108	20240605	191600	341137300	9690	9690	9690	9690	0
109	20240605	191500	341137300	9690	9690	9690	9690	0
110	20240605	191400	341137300	9690	9690	9690	9690	0
111	20240605	191300	341137300	9690	9690	9690	9690	0
112	20240605	191200	341137300	9690	9690	9690	9690	0
113	20240605	191100	341137300	9690	9690	9690	9690	0
114	20240605	191000	341137300	9690	9690	9690	9690	0
115	20240605	190900	341137300	9690	9690	9690	9690	0
116	20240605	190800	341137300	9690	9690	9690	9690	0
117	20240605	190700	341137300	9690	9690	9690	9690	0
118	20240605	190600	341137300	9690	9690	9690	9690	0
119	20240605	190500	341137300	9690	9690	9690	9690	0
120	20240605	190400	341137300	9690	9690	9690	9690	0
121	20240605	190300	341137300	9690	9690	9690	9690	0
122	20240605	190200	341137300	9690	9690	9690	9690	2986
123	20240605	190100	341137300	9690	9690	9690	9690	0
124	20240605	190000	341137300	9690	9690	9690	9690	0
125	20240605	185900	341137300	9690	9690	9690	9690	0
126	20240605	185800	341137300	9690	9690	9690	9690	0
127	20240605	185700	341137300	9690	9690	9690	9690	0
128	20240605	185600	341137300	9690	9690	9690	9690	0
129	20240605	185500	341137300	9690	9690	9690	9690	0
130	20240605	185400	341137300	9690	9690	9690	9690	0
131	20240605	185300	341137300	9690	9690	9690	9690	0
132	20240605	185200	341137300	9690	9690	9690	9690	0
133	20240605	185100	341137300	9690	9690	9690	9690	0
134	20240605	185000	341137300	9690	9690	9690	9690	0
135	20240605	184900	341137300	9690	9690	9690	9690	0
136	20240605	184800	341137300	9690	9690	9690	9690	0
137	20240605	184700	341137300	9690	9690	9690	9690	0
138	20240605	184600	341137300	9690	9690	9690	9690	0
139	20240605	184500	341137300	9690	9690	9690	9690	0
140	20240605	184400	341137300	9690	9690	9690	9690	0
141	20240605	184300	341137300	9690	9690	9690	9690	0
142	20240605	184200	341137300	9690	9690	9690	9690	0
143	20240605	184100	341137300	9690	9690	9690	9690	0
144	20240605	184000	341137300	9690	9690	9690	9690	0
145	20240605	183900	341137300	9690	9690	9690	9690	0
146	20240605	183800	341137300	9690	9690	9690	9690	0
147	20240605	183700	341137300	9690	9690	9690	9690	0
148	20240605	183600	341137300	9690	9690	9690	9690	0
149	20240605	183500	341137300	9690	9690	9690	9690	0
150	20240605	183400	341137300	9690	9690	9690	9690	0
151	20240605	183300	341137300	9690	9690	9690	9690	0
152	20240605	183200	341137300	9690	9690	9690	9690	2986
153	20240605	183100	341137300	9690	9690	9690	9690	0
154	20240605	183000	341137300	9690	9690	9690	9690	0
155	20240605	182900	341137300	9690	9690	9690	9690	0
156	20240605	182800	341137300	9690	9690	9690	9690	0
157	20240605	182700	341137300	9690	9690	9690	9690	0
158	20240605	182600	341137300	9690	9690	9690	9690	0
159	20240605	182500	341137300	9690	9690	9690	9690	0
160	20240605	182400	341137300	9690	9690	9690	9690	0
161	20240605	182300	341137300	9690	9690	9690	9690	0
162	20240605	182200	341137300	9690	9690	9690	9690	0
163	20240605	182100	341137300	9690	9690	9690	9690	0
164	20240605	182000	341137300	9690	9690	9690	9690	0
165	20240605	181900	341137300	9690	9690	9690	9690	0
166	20240605	181800	341137300	9690	9690	9690	9690	0
167	20240605	181700	341137300	9690	9690	9690	9690	0
168	20240605	181600	341137300	9690	9690	9690	9690	0
169	20240605	181500	341137300	9690	9690	9690	9690	0
170	20240605	181400	341137300	9690	9690	9690	9690	0
171	20240605	181300	341137300	9690	9690	9690	9690	0
172	20240605	181200	341137300	9690	9690	9690	9690	0
173	20240605	181100	341137300	9690	9690	9690	9690	0
174	20240605	181000	341137300	9690	9690	9690	9690	0
175	20240605	180900	341137300	9690	9690	9690	9690	0
176	20240605	180800	341137300	9690	9690	9690	9690	0
177	20240605	180700	341137300	9690	9690	9690	9690	0
178	20240605	180600	341137300	9690	9690	9690	9690	0
179	20240605	180500	341137300	9690	9690	9690	9690	0
180	20240605	180400	341137300	9690	9690	9690	9690	0
181	20240605	180300	341137300	9690	9690	9690	9690	0
182	20240605	180200	341137300	9690	9690	9690	9690	2986
183	20240605	180100	341137300	9690	9690	9690	9690	0
184	20240605	180000	341137300	9690	9690	9690	9690	0
185	20240605	175900	341137300	9690	9690	9690	9690	0
186	20240605	175800	341137300	9690	9690	9690	9690	0
187	20240605	175700	341137300	9690	9690	9690	9690	0
188	20240605	175600	341137300	9690	9690	9690	9690	0
189	20240605	175500	341137300	9690	9690	9690	9690	0
190	20240605	175400	341137300	9690	9690	9690	9690	0
191	20240605	175300	341137300	9690	9690	9690	9690	0
192	20240605	175200	341137300	9690	9690	9690	9690	0
193	20240605	175100	341137300	9690	9690	9690	9690	0
194	20240605	175000	341137300	9690	9690	9690	9690	0
195	20240605	174900	341137300	9690	9690	9690	9690	0
196	20240605	174800	341137300	9690	9690	9690	9690	0
197	20240605	174700	341137300	9690	9690	9690	9690	0
198	20240605	174600	341137300	9690	9690	9690	9690	0
199	20240605	174500	341137300	9690	9690	9690	9690	0
200	20240605	174400	341137300	9690	9690	9690	9690	0
201	20240605	174300	341137300	9690	9690	9690	9690	0
202	20240605	174200	341137300	9690	9690	9690	9690	0
203	20240605	174100	341137300	9690	9690	9690	9690	0
204	20240605	174000	341137300	9690	9690	9690	9690	0
205	20240605	173900	341137300	9690	9690	9690	9690	0
206	20240605	173800	341137300	9690	9690	9690	9690	0
207	20240605	173700	341137300	9690	9690	9690	9690	0
208	20240605	173600	341137300	9690	9690	9690	9690	0
209	20240605	173500	341137300	9690	9690	9690	9690	0
210	20240605	173400	341137300	9690	9690	9690	9690	0
211	20240605	173300	341137300	9690	9690	9690	9690	0
212	20240605	173200	341137300	9690	9690	9690	9690	2986
213	20240605	173100	341137300	9690	9690	9690	9690	0
214	20240605	173000	341137300	9690	9690	9690	9690	0
215	20240605	172900	341137300	9690	9690	9690	9690	0
216	20240605	172800	341137300	9690	9690	9690	9690	0
217	20240605	172700	341137300	9690	9690	9690	9690	0
218	20240605	172600	341137300	9690	9690	9690	9690	0
219	20240605	172500	341137300	9690	9690	9690	9690	0
220	20240605	172400	341137300	9690	9690	9690	9690	0
221	20240605	172300	341137300	9690	9690	9690	9690	0
222	20240605	172200	341137300	9690	9690	9690	9690	0
223	20240605	172100	341137300	9690	9690	9690	9690	0
224	20240605	172000	341137300	9690	9690	9690	9690	0
225	20240605	171900	341137300	9690	9690	9690	9690	0
226	20240605	171800	341137300	9690	9690	9690	9690	0
227	20240605	171700	341137300	9690	9690	9690	9690	0
228	20240605	171600	341137300	9690	9690	9690	9690	0
229	20240605	171500	341137300	9690	9690	9690	9690	0
230	20240605	171400	341137300	9690	9690	9690	9690	0
231	20240605	171300	341137300	9690	9690	9690	9690	0
232	20240605	171200	341137300	9690	9690	9690	9690	0
233	20240605	171100	341137300	9690	9690	9690	9690	0
234	20240605	171000	341137300	9690	9690	9690	9690	0
235	20240605	170900	341137300	9690	9690	9690	9690	0
236	20240605	170800	341137300	9690	9690	9690	9690	0
237	20240605	170700	341137300	9690	9690	9690	9690	0
238	20240605	170600	341137300	9690	9690	9690	9690	0
239	20240605	170500	341137300	9690	9690	9690	9690	0
240	20240605	170400	341137300	9690	9690	9690	9690	0
241	20240605	170300	341137300	9690	9690	9690	9690	0
242	20240605	170200	341137300	9690	9690	9690	9690	2986
243	20240605	170100	341137300	9690	9690	9690	9690	0
244	20240605	170000	341137300	9690	9690	9690	9690	0
245	20240605	165900	341137300	9690	9690	9690	9690	0
246	20240605	165800	341137300	9690	9690	9690	9690	0
247	20240605	165700	341137300	9690	9690	9690	9690	0
248	20240605	165600	341137300	9690	9690	9690	9690	0
249	20240605	165500	341137300	9690	9690	9690	9690	0
250	20240605	165400	341137300	9690	9690	9690	9690	0
251	20240605	165300	341137300	9690	9690	9690	9690	0
252	20240605	165200	341137300	9690	9690	9690	9690	0
253	20240605	165100	341137300	9690	9690	9690	9690	0
254	20240605	165000	341137300	9690	9690	9690	9690	0
255	20240605	164900	341137300	9690	9690	9690	9690	0
256	20240605	164800	341137300	9690	9690	9690	9690	0
257	20240605	164700	341137300	9690	9690	9690	9690	0
258	20240605	164600	341137300	9690	9690	9690	9690	0
259	20240605	164500	341137300	9690	9690	9690	9690	0
260	20240605	164400	341137300	9690	9690	9690	9690	0
261	20240605	164300	341137300	9690	9690	9690	9690	0
262	20240605	164200	341137300	9690	9690	9690	9690	0
263	20240605	164100	341137300	9690	9690	9690	9690	0
264	20240605	164000	341137300	9690	9690	9690	9690	0
265	20240605	163900	341137300	9690	9690	9690	9690	0
266	20240605	163800	341137300	9690	9690	9690	9690	0
267	20240605	163700	341137300	9690	9690	9690	9690	0
268	20240605	163600	341137300	9690	9690	9690	9690	0
269	20240605	163500	341137300	9690	9690	9690	9690	0
270	20240605	163400	341137300	9690	9690	9690	9690	0
271	20240605	163300	341137300	9690	9690	9690	9690	0
272	20240605	163200	341137300	9690	9690	9690	9690	2986
273	20240605	163100	341137300	9690	9690	9690	9690	0
274	20240605	163000	341137300	9690	9690	9690	9690	0
275	20240605	162900	341137300	9690	9690	9690	9690	0
276	20240605	162800	341137300	9690	9690	9690	9690	0
277	20240605	162700	341137300	9690	9690	9690	9690	0
278	20240605	162600	341137300	9690	9690	9690	9690	0
279	20240605	162500	341137300	9690	9690	9690	9690	0
280	20240605	162400	341137300	9690	9690	9690	9690	0
281	20240605	162300	341137300	9690	9690	9690	9690	0
282	20240605	162200	341137300	9690	9690	9690	9690	0
283	20240605	162100	341137300	9690	9690	9690	9690	0
284	20240605	162000	341137300	9690	9690	9690	9690	0
285	20240605	161900	341137300	9690	9690	9690	9690	0
286	20240605	161800	341137300	9690	9690	9690	9690	0
287	20240605	161700	341137300	9690	9690	9690	9690	0
288	20240605	161600	341137300	9690	9690	9690	9690	0
289	20240605	161500	341137300	9690	9690	9690	9690	0
290	20240605	161400	341137300	9690	9690	9690	9690	0
291	20240605	161300	341137300	9690	9690	9690	9690	0
292	20240605	161200	341137300	9690	9690	9690	9690	0
293	20240605	161100	341137300	9690	9690	9690	9690	0
294	20240605	161000	341137300	9690	9690	9690	9690	0
295	20240605	160900	341137300	9690	9690	9690	9690	0
296	20240605	160800	341137300	9690	9690	9690	9690	0
297	20240605	160700	341137300	9690	9690	9690	9690	0
298	20240605	160600	341137300	9690	9690	9690	9690	0
299	20240605	160500	341137300	9690	9690	9690	9690	0
300	20240605	160400	341137300	9690	9690	9690	9690	0
301	20240605	160300	341137300	9690	9690	9690	9690	0
302	20240605	160200	341137300	9690	9690	9690	9690	2986
303	20240605	160100	341137300	9690	9690	9690	9690	0
304	20240605	160000	341137300	9690	9690	9690	9690	0
305	20240605	155900	341137300	9690	9690	9690	9690	0
306	20240605	155800	341137300	9690	9690	9690	9690	0
307	20240605	155700	341137300	9690	9690	9690	9690	0
308	20240605	155600	341137300	9690	9690	9690	9690	0
309	20240605	155500	341137300	9690	9690	9690	9690	0
310	20240605	155400	341137300	9690	9690	9690	9690	0
311	20240605	155300	341137300	9690	9690	9690	9690	0
312	20240605	155200	341137300	9690	9690	9690	9690	0
313	20240605	155100	341137300	9690	9690	9690	9690	0
314	20240605	155000	341137300	9690	9690	9690	9690	0
315	20240605	154900	341137300	9690	9690	9690	9690	0
316	20240605	154800	341137300	9690	9690	9690	9690	0
317	20240605	154700	341137300	9690	9690	9690	9690	0
318	20240605	154600	341137300	9690	9690	9690	9690	0
319	20240605	154500	341137300	9690	9690	9690	9690	0
320	20240605	154400	341137300	9690	9690	9690	9690	0
321	20240605	154300	341137300	9690	9690	9690	9690	0
322	20240605	154200	341137300	9690	9690	9690	9690	0
323	20240605	154100	341137300	9690	9690	9690	9690	0
324	20240605	154000	341137300	9690	9690	9690	9690	0
325	20240605	153900	341137300	9690	9690	9690	9690	0
326	20240605	153800	341137300	9690	9690	9690	9690	0
327	20240605	153700	341137300	9690	9690	9690	9690	0
328	20240605	153600	341137300	9690	9690	9690	9690	0
329	20240605	153500	341137300	9690	9690	9690	9690	0
330	20240605	153400	341137300	9690	9690	9690	9690	0
331	20240605	153300	341137300	9690	9690	9690	9690	0
332	20240605	153200	341137300	9690	9690	9690	9690	2986
333	20240605	153100	341137300	9690	9690	9690	9690	0
334	20240605	153000	341137300	9690	9690	9690	9690	2986
335	20240605	152900	312202960	9690	9690	9690	9690	0
336	20240605	152800	312202960	9690	9690	9690	9690	0
337	20240605	152700	312202960	9690	9690	9690	9690	0
338	20240605	152600	312202960	9690	9690	9690	9690	0
339	20240605	152500	312202960	9690	9690	9690	9690	0
340	20240605	152400	312202960	9690	9690	9690	9690	0
341	20240605	152300	312202960	9690	9690	9690	9690	0
342	20240605	152200	312202960	9690	9690	9690	9690	0
343	20240605	152100	312202960	9690	9690	9690	9690	0
344	20240605	152000	312202960	9690	9690	9690	9690	0
345	20240605	151900	312202960	9690	9710	9740	9690	1658
346	20240605	151800	296118410	9710	9710	9710	9710	16
347	20240605	151700	295963050	9720	9750	9750	9720	1179
348	20240605	151600	284502840	9750	9730	9750	9730	737
349	20240605	151500	277329160	9740	9740	9740	9740	7
350	20240605	151400	277260980	9730	9730	9730	9730	0
351	20240605	151300	277260980	9730	9730	9730	9730	0
352	20240605	151200	277260980	9730	9730	9730	9730	0
353	20240605	151100	277260980	9730	9730	9730	9730	2
354	20240605	151000	277241520	9740	9740	9740	9740	0
355	20240605	150900	277241520	9740	9740	9740	9740	50
356	20240605	150800	276754520	9730	9730	9730	9730	45
357	20240605	150700	276316670	9750	9750	9750	9750	0
358	20240605	150600	276316670	9750	9750	9750	9750	0
359	20240605	150500	276316670	9750	9750	9750	9750	0
360	20240605	150400	276316670	9750	9750	9750	9750	0
361	20240605	150300	276316670	9750	9750	9750	9750	0
362	20240605	150200	276316670	9750	9750	9750	9750	10
363	20240605	150100	276219170	9740	9740	9740	9740	5
364	20240605	150000	276170470	9740	9740	9740	9740	0
365	20240605	145900	276170470	9740	9740	9740	9740	0
366	20240605	145800	276170470	9740	9740	9740	9740	15
367	20240605	145700	276024370	9740	9740	9740	9740	0
368	20240605	145600	276024370	9740	9740	9740	9740	303
369	20240605	145500	273073150	9730	9730	9730	9730	0
370	20240605	145400	273073150	9730	9730	9730	9730	0
371	20240605	145300	273073150	9730	9730	9730	9730	0
372	20240605	145200	273073150	9730	9730	9730	9730	0
373	20240605	145100	273073150	9730	9730	9730	9730	0
374	20240605	145000	273073150	9730	9730	9730	9730	0
375	20240605	144900	273073150	9730	9730	9730	9730	0
376	20240605	144800	273073150	9730	9730	9730	9730	0
377	20240605	144700	273073150	9730	9730	9730	9730	0
378	20240605	144600	273073150	9730	9730	9730	9730	0
379	20240605	144500	273073150	9730	9730	9730	9730	0
380	20240605	144400	273073150	9730	9730	9730	9730	0
381	20240605	144300	273073150	9730	9730	9730	9730	0
382	20240605	144200	273073150	9730	9730	9730	9730	0
383	20240605	144100	273073150	9730	9730	9730	9730	30
384	20240605	144000	272781250	9730	9730	9730	9730	6
385	20240605	143900	272722870	9730	9730	9730	9730	0
386	20240605	143800	272722870	9730	9730	9730	9730	1
387	20240605	143700	272713140	9730	9730	9730	9730	200
388	20240605	143600	270767140	9730	9730	9730	9730	112
389	20240605	143500	269677380	9730	9730	9730	9730	100
390	20240605	143400	268704380	9740	9740	9740	9740	107
391	20240605	143300	267662200	9740	9740	9740	9740	0
392	20240605	143200	267662200	9740	9740	9740	9740	0
393	20240605	143100	267662200	9740	9740	9740	9740	3
394	20240605	143000	267632980	9750	9750	9750	9750	2
395	20240605	142900	267613480	9750	9750	9750	9750	0
396	20240605	142800	267613480	9750	9750	9750	9750	0
397	20240605	142700	267613480	9750	9750	9750	9750	0
398	20240605	142600	267613480	9750	9750	9750	9750	0
399	20240605	142500	267613480	9750	9750	9750	9750	0
400	20240605	142400	267613480	9750	9750	9750	9750	0
401	20240605	142300	267613480	9750	9750	9750	9750	0
402	20240605	142200	267613480	9750	9750	9750	9750	0
403	20240605	142100	267613480	9750	9750	9750	9750	11
404	20240605	142000	267506230	9750	9750	9750	9750	350
405	20240605	141900	264093730	9750	9760	9760	9750	13
406	20240605	141800	263966880	9760	9760	9760	9760	0
407	20240605	141700	263966880	9760	9760	9760	9760	0
408	20240605	141600	263966880	9760	9760	9760	9760	0
409	20240605	141500	263966880	9760	9760	9760	9760	0
410	20240605	141400	263966880	9760	9760	9760	9760	0
411	20240605	141300	263966880	9760	9760	9760	9760	0
412	20240605	141200	263966880	9760	9760	9760	9760	0
413	20240605	141100	263966880	9760	9760	9760	9760	0
414	20240605	141000	263966880	9760	9760	9760	9760	0
415	20240605	140900	263966880	9760	9760	9760	9760	1
416	20240605	140800	263957120	9730	9730	9730	9730	0
417	20240605	140700	263957120	9730	9730	9730	9730	0
418	20240605	140600	263957120	9730	9730	9730	9730	0
419	20240605	140500	263957120	9730	9730	9730	9730	0
420	20240605	140400	263957120	9730	9730	9730	9730	100
421	20240605	140300	262984120	9750	9750	9750	9750	50
422	20240605	140200	262496620	9740	9740	9740	9740	37
423	20240605	140100	262136240	9730	9730	9730	9730	2
424	20240605	140000	262116780	9730	9730	9730	9730	0
425	20240605	135900	262116780	9730	9730	9730	9730	0
426	20240605	135800	262116780	9730	9730	9730	9730	0
427	20240605	135700	262116780	9730	9730	9730	9730	0
428	20240605	135600	262116780	9730	9730	9730	9730	0
429	20240605	135500	262116780	9730	9730	9730	9730	0
430	20240605	135400	262116780	9730	9730	9730	9730	0
431	20240605	135300	262116780	9730	9730	9730	9730	0
432	20240605	135200	262116780	9730	9730	9730	9730	50
433	20240605	135100	261630280	9730	9730	9730	9730	0
434	20240605	135000	261630280	9730	9730	9730	9730	0
435	20240605	134900	261630280	9730	9730	9730	9730	0
436	20240605	134800	261630280	9730	9730	9730	9730	0
437	20240605	134700	261630280	9730	9730	9730	9730	0
438	20240605	134600	261630280	9730	9730	9730	9730	7
439	20240605	134500	261562170	9730	9730	9730	9730	4
440	20240605	134400	261523250	9730	9730	9730	9730	0
441	20240605	134300	261523250	9730	9730	9730	9730	0
442	20240605	134200	261523250	9730	9730	9730	9730	0
443	20240605	134100	261523250	9730	9730	9730	9730	0
444	20240605	134000	261523250	9730	9730	9730	9730	47
445	20240605	133900	261065940	9730	9730	9730	9730	0
446	20240605	133800	261065940	9730	9730	9730	9730	11
447	20240605	133700	260958910	9730	9730	9730	9730	0
448	20240605	133600	260958910	9730	9730	9730	9730	22
449	20240605	133500	260744850	9740	9740	9740	9740	0
450	20240605	133400	260744850	9740	9740	9740	9740	1
451	20240605	133300	260735110	9730	9740	9740	9730	16
452	20240605	133200	260579420	9720	9720	9720	9720	0
453	20240605	133100	260579420	9720	9720	9720	9720	0
454	20240605	133000	260579420	9720	9720	9720	9720	100
455	20240605	132900	259607420	9730	9730	9730	9730	0
456	20240605	132800	259607420	9730	9730	9730	9730	0
457	20240605	132700	259607420	9730	9730	9730	9730	2
458	20240605	132600	259587960	9730	9720	9730	9720	78
459	20240605	132500	258829790	9710	9710	9710	9710	0
460	20240605	132400	258829790	9710	9710	9710	9710	0
461	20240605	132300	258829790	9710	9710	9710	9710	0
462	20240605	132200	258829790	9710	9710	9710	9710	6
463	20240605	132100	258771530	9720	9720	9720	9720	1
464	20240605	132000	258761810	9720	9720	9720	9720	0
465	20240605	131900	258761810	9720	9720	9720	9720	0
466	20240605	131800	258761810	9720	9700	9720	9700	65
467	20240605	131700	258130910	9710	9710	9710	9710	0
468	20240605	131600	258130910	9710	9730	9730	9710	1791
469	20240605	131500	240722950	9740	9740	9740	9740	1
470	20240605	131400	240713210	9740	9740	9740	9740	0
471	20240605	131300	240713210	9740	9740	9740	9740	0
472	20240605	131200	240713210	9740	9740	9740	9740	0
473	20240605	131100	240713210	9740	9740	9740	9740	0
474	20240605	131000	240713210	9740	9740	9740	9740	0
475	20240605	130900	240713210	9740	9740	9740	9740	0
476	20240605	130800	240713210	9740	9750	9750	9740	275
477	20240605	130700	238034340	9750	9750	9750	9750	0
478	20240605	130600	238034340	9750	9750	9750	9750	472
479	20240605	130500	233432340	9750	9750	9750	9750	0
480	20240605	130400	233432340	9750	9750	9750	9750	0
481	20240605	130300	233432340	9750	9750	9750	9750	392
482	20240605	130200	229610340	9750	9770	9770	9750	800
483	20240605	130100	221804230	9770	9770	9770	9770	0
484	20240605	130000	221804230	9770	9770	9770	9770	0
485	20240605	125900	221804230	9770	9770	9770	9770	0
486	20240605	125800	221804230	9770	9770	9770	9770	0
487	20240605	125700	221804230	9770	9770	9770	9770	130
488	20240605	125600	220534130	9780	9780	9780	9780	24
489	20240605	125500	220299410	9800	9800	9800	9800	0
490	20240605	125400	220299410	9800	9800	9800	9800	100
491	20240605	125300	219319410	9780	9780	9780	9780	26
492	20240605	125200	219065130	9780	9780	9780	9780	0
493	20240605	125100	219065130	9780	9780	9780	9780	0
494	20240605	125000	219065130	9780	9780	9780	9780	0
495	20240605	124900	219065130	9780	9780	9780	9780	0
496	20240605	124800	219065130	9780	9780	9780	9780	0
497	20240605	124700	219065130	9780	9780	9780	9780	0
498	20240605	124600	219065130	9780	9780	9780	9780	0
499	20240605	124500	219065130	9780	9780	9780	9780	0
500	20240605	124400	219065130	9780	9780	9780	9780	0
501	20240605	124300	219065130	9780	9780	9780	9780	12
502	20240605	124200	218947770	9780	9780	9780	9780	0
503	20240605	124100	218947770	9780	9780	9780	9780	0
504	20240605	124000	218947770	9780	9780	9780	9780	0
505	20240605	123900	218947770	9780	9780	9780	9780	0
506	20240605	123800	218947770	9780	9780	9780	9780	0
507	20240605	123700	218947770	9780	9780	9780	9780	0
508	20240605	123600	218947770	9780	9780	9780	9780	1
509	20240605	123500	218937990	9780	9780	9780	9780	0
510	20240605	123400	218937990	9780	9780	9780	9780	1
511	20240605	123300	218928210	9820	9780	9820	9780	8
512	20240605	123200	218849810	9820	9780	9820	9780	24
513	20240605	123100	218614610	9820	9800	9820	9780	81
514	20240605	123000	217820810	9820	9780	9820	9780	24
515	20240605	122900	217585610	9800	9780	9800	9780	200
516	20240605	122800	215625630	9800	9780	9800	9780	500
517	20240605	122700	210725650	9800	9800	9800	9800	0
518	20240605	122600	210725650	9800	9800	9800	9800	0
519	20240605	122500	210725650	9800	9780	9800	9780	16
520	20240605	122400	210568870	9760	9760	9760	9760	1
521	20240605	122300	210559110	9800	9800	9800	9800	0
522	20240605	122200	210559110	9800	9750	9800	9750	100
523	20240605	122100	209581990	9750	9750	9750	9750	9
524	20240605	122000	209494240	9750	9750	9750	9750	0
525	20240605	121900	209494240	9750	9750	9750	9750	0
526	20240605	121800	209494240	9750	9750	9750	9750	0
527	20240605	121700	209494240	9750	9750	9750	9750	0
528	20240605	121600	209494240	9750	9740	9750	9740	42
529	20240605	121500	209085150	9740	9740	9740	9740	0
530	20240605	121400	209085150	9740	9740	9740	9740	0
531	20240605	121300	209085150	9740	9740	9740	9740	100
532	20240605	121200	208111150	9740	9750	9770	9740	238
533	20240605	121100	205792970	9750	9750	9750	9750	5
534	20240605	121000	205744220	9740	9740	9740	9740	0
535	20240605	120900	205744220	9740	9740	9740	9740	0
536	20240605	120800	205744220	9740	9740	9740	9740	0
537	20240605	120700	205744220	9740	9740	9740	9740	0
538	20240605	120600	205744220	9740	9740	9740	9740	5
539	20240605	120500	205695520	9740	9740	9740	9740	0
540	20240605	120400	205695520	9740	9740	9740	9740	0
541	20240605	120300	205695520	9740	9740	9740	9740	0
542	20240605	120200	205695520	9740	9740	9740	9740	0
543	20240605	120100	205695520	9740	9740	9740	9740	0
544	20240605	120000	205695520	9740	9740	9740	9740	0
545	20240605	115900	205695520	9740	9740	9740	9740	0
546	20240605	115800	205695520	9740	9740	9740	9740	80
547	20240605	115700	204916320	9740	9740	9740	9740	0
548	20240605	115600	204916320	9740	9740	9740	9740	1
549	20240605	115500	204906580	9770	9770	9770	9770	0
550	20240605	115400	204906580	9770	9770	9770	9770	0
551	20240605	115300	204906580	9770	9740	9770	9740	243
552	20240605	115200	202532500	9770	9760	9770	9760	318
553	20240605	115100	199425950	9750	9750	9750	9750	0
554	20240605	115000	199425950	9750	9750	9750	9750	0
555	20240605	114900	199425950	9750	9750	9750	9750	0
556	20240605	114800	199425950	9750	9730	9750	9730	487
557	20240605	114700	194679390	9720	9720	9720	9720	0
558	20240605	114600	194679390	9720	9720	9720	9720	0
559	20240605	114500	194679390	9720	9720	9720	9720	0
560	20240605	114400	194679390	9720	9720	9720	9720	0
561	20240605	114300	194679390	9720	9720	9720	9720	0
562	20240605	114200	194679390	9720	9720	9720	9720	0
563	20240605	114100	194679390	9720	9720	9720	9720	0
564	20240605	114000	194679390	9720	9720	9720	9720	0
565	20240605	113900	194679390	9720	9720	9720	9720	0
566	20240605	113800	194679390	9720	9720	9720	9720	0
567	20240605	113700	194679390	9720	9720	9720	9720	0
568	20240605	113600	194679390	9720	9720	9720	9720	0
569	20240605	113500	194679390	9720	9720	9720	9720	11
570	20240605	113400	194572470	9720	9720	9720	9720	0
571	20240605	113300	194572470	9720	9720	9720	9720	0
572	20240605	113200	194572470	9720	9720	9720	9720	0
573	20240605	113100	194572470	9720	9720	9720	9720	0
574	20240605	113000	194572470	9720	9720	9720	9720	0
575	20240605	112900	194572470	9720	9720	9720	9720	1
576	20240605	112800	194562750	9720	9720	9720	9720	0
577	20240605	112700	194562750	9720	9720	9720	9720	0
578	20240605	112600	194562750	9720	9720	9720	9720	0
579	20240605	112500	194562750	9720	9720	9720	9720	0
580	20240605	112400	194562750	9720	9720	9720	9720	21
581	20240605	112300	194358630	9730	9730	9730	9730	0
582	20240605	112200	194358630	9730	9730	9730	9730	0
583	20240605	112100	194358630	9730	9730	9730	9730	0
584	20240605	112000	194358630	9730	9730	9730	9730	0
585	20240605	111900	194358630	9730	9730	9730	9730	100
586	20240605	111800	193385630	9730	9730	9730	9730	0
587	20240605	111700	193385630	9730	9730	9730	9730	205
588	20240605	111600	191390980	9710	9710	9710	9710	0
589	20240605	111500	191390980	9710	9710	9710	9710	0
590	20240605	111400	191390980	9710	9710	9710	9710	0
591	20240605	111300	191390980	9710	9710	9710	9710	0
592	20240605	111200	191390980	9710	9750	9750	9710	1338
593	20240605	111100	178384030	9750	9750	9750	9750	5
594	20240605	111000	178335280	9760	9760	9760	9760	1
595	20240605	110900	178325520	9750	9750	9750	9750	0
596	20240605	110800	178325520	9750	9750	9750	9750	0
597	20240605	110700	178325520	9750	9750	9750	9750	1
598	20240605	110600	178315770	9750	9750	9750	9750	209
599	20240605	110500	176278020	9760	9760	9760	9760	0
600	20240605	110400	176278020	9760	9760	9760	9760	2
601	20240605	110300	176258500	9760	9760	9760	9760	0
602	20240605	110200	176258500	9760	9760	9760	9760	1
603	20240605	110100	176248740	9760	9760	9760	9760	0
604	20240605	110000	176248740	9760	9760	9760	9760	1
605	20240605	105900	176238980	9800	9800	9800	9800	0
606	20240605	105800	176238980	9800	9760	9800	9760	6
607	20240605	105700	176180260	9790	9760	9790	9760	49
608	20240605	105600	175700580	9790	9760	9790	9760	10
609	20240605	105500	175602710	9740	9740	9740	9740	1
610	20240605	105400	175592970	9740	9740	9740	9740	1
611	20240605	105300	175583230	9790	9790	9790	9790	0
612	20240605	105200	175583230	9790	9740	9790	9740	16
613	20240605	105100	175426900	9790	9740	9790	9740	21
614	20240605	105000	175221410	9790	9740	9790	9740	100
615	20240605	104900	174244620	9720	9720	9720	9720	0
616	20240605	104800	174244620	9720	9720	9720	9720	0
617	20240605	104700	174244620	9720	9720	9720	9720	0
618	20240605	104600	174244620	9720	9720	9720	9720	0
619	20240605	104500	174244620	9720	9720	9720	9720	0
620	20240605	104400	174244620	9720	9720	9720	9720	10
621	20240605	104300	174147420	9780	9780	9780	9780	0
622	20240605	104200	174147420	9780	9720	9780	9720	100
623	20240605	104100	173171390	9710	9720	9720	9710	601
624	20240605	104000	167333420	9720	9740	9740	9720	260
625	20240605	103900	164803110	9740	9750	9750	9740	100
626	20240605	103800	163828130	9750	9760	9760	9750	100
627	20240605	103700	162852880	9780	9780	9780	9780	50
628	20240605	103600	162363880	9780	9780	9780	9780	0
629	20240605	103500	162363880	9780	9780	9780	9780	0
630	20240605	103400	162363880	9780	9780	9780	9780	0
631	20240605	103300	162363880	9780	9780	9780	9780	0
632	20240605	103200	162363880	9780	9780	9780	9780	0
633	20240605	103100	162363880	9780	9780	9780	9780	0
634	20240605	103000	162363880	9780	9780	9780	9780	0
635	20240605	102900	162363880	9780	9780	9780	9780	0
636	20240605	102800	162363880	9780	9780	9780	9780	10
637	20240605	102700	162266080	9790	9790	9790	9790	3
638	20240605	102600	162236710	9780	9780	9780	9780	10
639	20240605	102500	162138910	9770	9770	9770	9770	0
640	20240605	102400	162138910	9770	9770	9770	9770	0
641	20240605	102300	162138910	9770	9770	9770	9770	1
642	20240605	102200	162129140	9770	9770	9770	9770	0
643	20240605	102100	162129140	9770	9770	9770	9770	0
644	20240605	102000	162129140	9770	9770	9770	9770	0
645	20240605	101900	162129140	9770	9770	9770	9770	1
646	20240605	101800	162119370	9750	9750	9750	9750	75
647	20240605	101700	161388120	9740	9740	9740	9740	1
648	20240605	101600	161378380	9750	9710	9750	9710	3
649	20240605	101500	161349190	9710	9720	9720	9710	2
650	20240605	101400	161329760	9750	9750	9750	9750	0
651	20240605	101300	161329760	9750	9750	9750	9750	0
652	20240605	101200	161329760	9750	9750	9750	9750	0
653	20240605	101100	161329760	9750	9710	9750	9700	266
654	20240605	101000	158748850	9720	9720	9720	9720	0
655	20240605	100900	158748850	9720	9720	9720	9720	0
656	20240605	100800	158748850	9720	9750	9750	9700	1118
657	20240605	100700	147898450	9750	9750	9750	9750	2
658	20240605	100600	147878950	9730	9730	9750	9720	17
659	20240605	100500	147713330	9730	9700	9730	9700	4
660	20240605	100400	147674480	9720	9720	9720	9720	133
661	20240605	100300	146381720	9730	9730	9730	9730	0
662	20240605	100200	146381720	9730	9720	9730	9720	2
663	20240605	100100	146362270	9730	9730	9730	9730	0
664	20240605	100000	146362270	9730	9730	9730	9730	0
665	20240605	095900	146362270	9730	9720	9730	9720	12
666	20240605	095800	146245530	9700	9710	9710	9700	300
667	20240605	095700	143335520	9730	9730	9730	9730	678
668	20240605	095600	136738580	9740	9770	9770	9740	2606
669	20240605	095500	111316980	9780	9780	9780	9780	0
670	20240605	095400	111316980	9780	9780	9780	9780	0
671	20240605	095300	111316980	9780	9770	9780	9770	26
672	20240605	095200	111062950	9780	9780	9780	9780	45
673	20240605	095100	110622850	9780	9780	9780	9780	0
674	20240605	095000	110622850	9780	9780	9780	9780	0
675	20240605	094900	110622850	9780	9780	9780	9780	25
676	20240605	094800	110378350	9770	9770	9770	9770	0
677	20240605	094700	110378350	9770	9770	9770	9770	326
678	20240605	094600	107193330	9790	9790	9790	9790	0
679	20240605	094500	107193330	9790	9790	9790	9790	0
680	20240605	094400	107193330	9790	9790	9790	9790	0
681	20240605	094300	107193330	9790	9790	9790	9790	0
682	20240605	094200	107193330	9790	9790	9790	9790	0
683	20240605	094100	107193330	9790	9790	9790	9790	0
684	20240605	094000	107193330	9790	9790	9790	9790	0
685	20240605	093900	107193330	9790	9790	9790	9790	0
686	20240605	093800	107193330	9790	9800	9830	9790	23
687	20240605	093700	106967310	9850	9800	9850	9800	5
688	20240605	093600	106918210	9800	9820	9850	9800	24
689	20240605	093500	106682820	9800	9770	9800	9770	234
690	20240605	093400	104396610	9770	9770	9770	9770	33
691	20240605	093300	104074200	9770	9770	9770	9770	0
692	20240605	093200	104074200	9770	9770	9770	9770	152
693	20240605	093100	102589160	9780	9780	9780	9770	14
694	20240605	093000	102452270	9780	9780	9780	9780	5
695	20240605	092900	102403370	9780	9790	9800	9780	1463
696	20240605	092800	88086000	9790	9800	9800	9790	1160
697	20240605	092700	76729550	9800	9840	9840	9800	281
698	20240605	092600	73975150	9800	9850	9850	9800	2
699	20240605	092500	73955500	9800	9820	9820	9800	102
700	20240605	092400	72955250	9830	9850	9850	9830	35
701	20240605	092300	72610900	9860	9860	9860	9860	1
702	20240605	092200	72601040	9860	9860	9860	9860	7
703	20240605	092100	72532020	9860	9890	9890	9860	191
704	20240605	092000	70648730	9860	9890	9890	9860	117
705	20240605	091900	69492110	9890	9870	9890	9870	1028
706	20240605	091800	59335480	9870	9880	9880	9870	110
707	20240605	091700	58248780	9880	9870	9880	9870	111
708	20240605	091600	57153100	9880	9870	9880	9870	135
709	20240605	091500	55819520	9870	9860	9870	9860	251
710	20240605	091400	53343480	9830	9830	9860	9830	20
711	20240605	091300	53146820	9830	9780	9830	9780	138
712	20240605	091200	51797080	9790	9780	9790	9780	120
713	20240605	091100	50622290	9780	9780	9780	9780	0
714	20240605	091000	50622290	9780	9780	9780	9780	49
715	20240605	090900	50143070	9790	9790	9790	9790	61
716	20240605	090800	49545880	9790	9840	9840	9790	102
717	20240605	090700	48547000	9840	9840	9840	9840	1
718	20240605	090600	48537160	9830	9830	9830	9830	25
719	20240605	090500	48291410	9830	9800	9830	9800	458
720	20240605	090400	43791740	9780	9720	9780	9700	526
721	20240605	090300	38673630	9700	9740	9790	9700	2423
722	20240605	090200	15097050	9740	9740	9740	9740	838
723	20240605	090100	6934930	9800	9800	9800	9800	67
724	20240605	090000	6278330	9690	9820	9820	9690	644