KissMeData/363260/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212500	436718775	2430	2430	2430	2430	1832
3	20240605	212400	436718775	2430	2430	2430	2430	0
4	20240605	212300	436718775	2430	2430	2430	2430	0
5	20240605	212200	436718775	2430	2430	2430	2430	0
6	20240605	212100	436718775	2430	2430	2430	2430	0
7	20240605	212000	436718775	2430	2430	2430	2430	0
8	20240605	211900	436718775	2430	2430	2430	2430	0
9	20240605	211800	436718775	2430	2430	2430	2430	0
10	20240605	211700	436718775	2430	2430	2430	2430	0
11	20240605	211600	436718775	2430	2430	2430	2430	0
12	20240605	211500	436718775	2430	2430	2430	2430	0
13	20240605	211400	436718775	2430	2430	2430	2430	0
14	20240605	211300	436718775	2430	2430	2430	2430	0
15	20240605	211200	436718775	2430	2430	2430	2430	0
16	20240605	211100	436718775	2430	2430	2430	2430	0
17	20240605	211000	436718775	2430	2430	2430	2430	0
18	20240605	210900	436718775	2430	2430	2430	2430	0
19	20240605	210800	436718775	2430	2430	2430	2430	0
20	20240605	210700	436718775	2430	2430	2430	2430	0
21	20240605	210600	436718775	2430	2430	2430	2430	0
22	20240605	210500	436718775	2430	2430	2430	2430	0
23	20240605	210400	436718775	2430	2430	2430	2430	0
24	20240605	210300	436718775	2430	2430	2430	2430	0
25	20240605	210200	436718775	2430	2430	2430	2430	0
26	20240605	210100	436718775	2430	2430	2430	2430	0
27	20240605	210000	436718775	2430	2430	2430	2430	0
28	20240605	205900	436718775	2430	2430	2430	2430	0
29	20240605	205800	436718775	2430	2430	2430	2430	0
30	20240605	205700	436718775	2430	2430	2430	2430	0
31	20240605	205600	436718775	2430	2430	2430	2430	0
32	20240605	205500	436718775	2430	2430	2430	2430	1832
33	20240605	205400	436718775	2430	2430	2430	2430	0
34	20240605	205300	436718775	2430	2430	2430	2430	0
35	20240605	205200	436718775	2430	2430	2430	2430	0
36	20240605	205100	436718775	2430	2430	2430	2430	0
37	20240605	205000	436718775	2430	2430	2430	2430	0
38	20240605	204900	436718775	2430	2430	2430	2430	0
39	20240605	204800	436718775	2430	2430	2430	2430	0
40	20240605	204700	436718775	2430	2430	2430	2430	0
41	20240605	204600	436718775	2430	2430	2430	2430	0
42	20240605	204500	436718775	2430	2430	2430	2430	0
43	20240605	204400	436718775	2430	2430	2430	2430	0
44	20240605	204300	436718775	2430	2430	2430	2430	0
45	20240605	204200	436718775	2430	2430	2430	2430	0
46	20240605	204100	436718775	2430	2430	2430	2430	0
47	20240605	204000	436718775	2430	2430	2430	2430	0
48	20240605	203900	436718775	2430	2430	2430	2430	0
49	20240605	203800	436718775	2430	2430	2430	2430	0
50	20240605	203700	436718775	2430	2430	2430	2430	0
51	20240605	203600	436718775	2430	2430	2430	2430	0
52	20240605	203500	436718775	2430	2430	2430	2430	0
53	20240605	203400	436718775	2430	2430	2430	2430	0
54	20240605	203300	436718775	2430	2430	2430	2430	0
55	20240605	203200	436718775	2430	2430	2430	2430	0
56	20240605	203100	436718775	2430	2430	2430	2430	0
57	20240605	203000	436718775	2430	2430	2430	2430	0
58	20240605	202900	436718775	2430	2430	2430	2430	0
59	20240605	202800	436718775	2430	2430	2430	2430	0
60	20240605	202700	436718775	2430	2430	2430	2430	0
61	20240605	202600	436718775	2430	2430	2430	2430	0
62	20240605	202500	436718775	2430	2430	2430	2430	1832
63	20240605	202400	436718775	2430	2430	2430	2430	0
64	20240605	202300	436718775	2430	2430	2430	2430	0
65	20240605	202200	436718775	2430	2430	2430	2430	0
66	20240605	202100	436718775	2430	2430	2430	2430	0
67	20240605	202000	436718775	2430	2430	2430	2430	0
68	20240605	201900	436718775	2430	2430	2430	2430	0
69	20240605	201800	436718775	2430	2430	2430	2430	0
70	20240605	201700	436718775	2430	2430	2430	2430	0
71	20240605	201600	436718775	2430	2430	2430	2430	0
72	20240605	201500	436718775	2430	2430	2430	2430	0
73	20240605	201400	436718775	2430	2430	2430	2430	0
74	20240605	201300	436718775	2430	2430	2430	2430	0
75	20240605	201200	436718775	2430	2430	2430	2430	0
76	20240605	201100	436718775	2430	2430	2430	2430	0
77	20240605	201000	436718775	2430	2430	2430	2430	0
78	20240605	200900	436718775	2430	2430	2430	2430	0
79	20240605	200800	436718775	2430	2430	2430	2430	0
80	20240605	200700	436718775	2430	2430	2430	2430	0
81	20240605	200600	436718775	2430	2430	2430	2430	0
82	20240605	200500	436718775	2430	2430	2430	2430	0
83	20240605	200400	436718775	2430	2430	2430	2430	0
84	20240605	200300	436718775	2430	2430	2430	2430	0
85	20240605	200200	436718775	2430	2430	2430	2430	0
86	20240605	200100	436718775	2430	2430	2430	2430	0
87	20240605	200000	436718775	2430	2430	2430	2430	0
88	20240605	195900	436718775	2430	2430	2430	2430	0
89	20240605	195800	436718775	2430	2430	2430	2430	0
90	20240605	195700	436718775	2430	2430	2430	2430	0
91	20240605	195600	436718775	2430	2430	2430	2430	0
92	20240605	195500	436718775	2430	2430	2430	2430	1832
93	20240605	195400	436718775	2430	2430	2430	2430	0
94	20240605	195300	436718775	2430	2430	2430	2430	0
95	20240605	195200	436718775	2430	2430	2430	2430	0
96	20240605	195100	436718775	2430	2430	2430	2430	0
97	20240605	195000	436718775	2430	2430	2430	2430	0
98	20240605	194900	436718775	2430	2430	2430	2430	0
99	20240605	194800	436718775	2430	2430	2430	2430	0
100	20240605	194700	436718775	2430	2430	2430	2430	0
101	20240605	194600	436718775	2430	2430	2430	2430	0
102	20240605	194500	436718775	2430	2430	2430	2430	0
103	20240605	194400	436718775	2430	2430	2430	2430	0
104	20240605	194300	436718775	2430	2430	2430	2430	0
105	20240605	194200	436718775	2430	2430	2430	2430	0
106	20240605	194100	436718775	2430	2430	2430	2430	0
107	20240605	194000	436718775	2430	2430	2430	2430	0
108	20240605	193900	436718775	2430	2430	2430	2430	0
109	20240605	193800	436718775	2430	2430	2430	2430	0
110	20240605	193700	436718775	2430	2430	2430	2430	0
111	20240605	193600	436718775	2430	2430	2430	2430	0
112	20240605	193500	436718775	2430	2430	2430	2430	0
113	20240605	193400	436718775	2430	2430	2430	2430	0
114	20240605	193300	436718775	2430	2430	2430	2430	0
115	20240605	193200	436718775	2430	2430	2430	2430	0
116	20240605	193100	436718775	2430	2430	2430	2430	0
117	20240605	193000	436718775	2430	2430	2430	2430	0
118	20240605	192900	436718775	2430	2430	2430	2430	0
119	20240605	192800	436718775	2430	2430	2430	2430	0
120	20240605	192700	436718775	2430	2430	2430	2430	0
121	20240605	192600	436718775	2430	2430	2430	2430	0
122	20240605	192500	436718775	2430	2430	2430	2430	1832
123	20240605	192400	436718775	2430	2430	2430	2430	0
124	20240605	192300	436718775	2430	2430	2430	2430	0
125	20240605	192200	436718775	2430	2430	2430	2430	0
126	20240605	192100	436718775	2430	2430	2430	2430	0
127	20240605	192000	436718775	2430	2430	2430	2430	0
128	20240605	191900	436718775	2430	2430	2430	2430	0
129	20240605	191800	436718775	2430	2430	2430	2430	0
130	20240605	191700	436718775	2430	2430	2430	2430	0
131	20240605	191600	436718775	2430	2430	2430	2430	0
132	20240605	191500	436718775	2430	2430	2430	2430	0
133	20240605	191400	436718775	2430	2430	2430	2430	0
134	20240605	191300	436718775	2430	2430	2430	2430	0
135	20240605	191200	436718775	2430	2430	2430	2430	0
136	20240605	191100	436718775	2430	2430	2430	2430	0
137	20240605	191000	436718775	2430	2430	2430	2430	0
138	20240605	190900	436718775	2430	2430	2430	2430	0
139	20240605	190800	436718775	2430	2430	2430	2430	0
140	20240605	190700	436718775	2430	2430	2430	2430	0
141	20240605	190600	436718775	2430	2430	2430	2430	0
142	20240605	190500	436718775	2430	2430	2430	2430	0
143	20240605	190400	436718775	2430	2430	2430	2430	0
144	20240605	190300	436718775	2430	2430	2430	2430	0
145	20240605	190200	436718775	2430	2430	2430	2430	0
146	20240605	190100	436718775	2430	2430	2430	2430	0
147	20240605	190000	436718775	2430	2430	2430	2430	0
148	20240605	185900	436718775	2430	2430	2430	2430	0
149	20240605	185800	436718775	2430	2430	2430	2430	0
150	20240605	185700	436718775	2430	2430	2430	2430	0
151	20240605	185600	436718775	2430	2430	2430	2430	0
152	20240605	185500	436718775	2430	2430	2430	2430	1832
153	20240605	185400	436718775	2430	2430	2430	2430	0
154	20240605	185300	436718775	2430	2430	2430	2430	0
155	20240605	185200	436718775	2430	2430	2430	2430	0
156	20240605	185100	436718775	2430	2430	2430	2430	0
157	20240605	185000	436718775	2430	2430	2430	2430	0
158	20240605	184900	436718775	2430	2430	2430	2430	0
159	20240605	184800	436718775	2430	2430	2430	2430	0
160	20240605	184700	436718775	2430	2430	2430	2430	0
161	20240605	184600	436718775	2430	2430	2430	2430	0
162	20240605	184500	436718775	2430	2430	2430	2430	0
163	20240605	184400	436718775	2430	2430	2430	2430	0
164	20240605	184300	436718775	2430	2430	2430	2430	0
165	20240605	184200	436718775	2430	2430	2430	2430	0
166	20240605	184100	436718775	2430	2430	2430	2430	0
167	20240605	184000	436718775	2430	2430	2430	2430	0
168	20240605	183900	436718775	2430	2430	2430	2430	0
169	20240605	183800	436718775	2430	2430	2430	2430	0
170	20240605	183700	436718775	2430	2430	2430	2430	0
171	20240605	183600	436718775	2430	2430	2430	2430	0
172	20240605	183500	436718775	2430	2430	2430	2430	0
173	20240605	183400	436718775	2430	2430	2430	2430	0
174	20240605	183300	436718775	2430	2430	2430	2430	0
175	20240605	183200	436718775	2430	2430	2430	2430	0
176	20240605	183100	436718775	2430	2430	2430	2430	0
177	20240605	183000	436718775	2430	2430	2430	2430	0
178	20240605	182900	436718775	2430	2430	2430	2430	0
179	20240605	182800	436718775	2430	2430	2430	2430	0
180	20240605	182700	436718775	2430	2430	2430	2430	0
181	20240605	182600	436718775	2430	2430	2430	2430	0
182	20240605	182500	436718775	2430	2430	2430	2430	1832
183	20240605	182400	436718775	2430	2430	2430	2430	0
184	20240605	182300	436718775	2430	2430	2430	2430	0
185	20240605	182200	436718775	2430	2430	2430	2430	0
186	20240605	182100	436718775	2430	2430	2430	2430	0
187	20240605	182000	436718775	2430	2430	2430	2430	0
188	20240605	181900	436718775	2430	2430	2430	2430	0
189	20240605	181800	436718775	2430	2430	2430	2430	0
190	20240605	181700	436718775	2430	2430	2430	2430	0
191	20240605	181600	436718775	2430	2430	2430	2430	0
192	20240605	181500	436718775	2430	2430	2430	2430	0
193	20240605	181400	436718775	2430	2430	2430	2430	0
194	20240605	181300	436718775	2430	2430	2430	2430	0
195	20240605	181200	436718775	2430	2430	2430	2430	0
196	20240605	181100	436718775	2430	2430	2430	2430	0
197	20240605	181000	436718775	2430	2430	2430	2430	0
198	20240605	180900	436718775	2430	2430	2430	2430	0
199	20240605	180800	436718775	2430	2430	2430	2430	0
200	20240605	180700	436718775	2430	2430	2430	2430	0
201	20240605	180600	436718775	2430	2430	2430	2430	0
202	20240605	180500	436718775	2430	2430	2430	2430	0
203	20240605	180400	436718775	2430	2430	2430	2430	0
204	20240605	180300	436718775	2430	2430	2430	2430	0
205	20240605	180200	436718775	2430	2430	2430	2430	0
206	20240605	180100	436718775	2430	2430	2430	2430	0
207	20240605	180000	436718775	2430	2430	2430	2430	0
208	20240605	175900	436718775	2430	2430	2430	2430	0
209	20240605	175800	436718775	2430	2430	2430	2430	0
210	20240605	175700	436718775	2430	2430	2430	2430	0
211	20240605	175600	436718775	2430	2430	2430	2430	0
212	20240605	175500	436718775	2430	2430	2430	2430	1832
213	20240605	175400	436718775	2430	2430	2430	2430	0
214	20240605	175300	436718775	2430	2430	2430	2430	0
215	20240605	175200	436718775	2430	2430	2430	2430	0
216	20240605	175100	436718775	2430	2430	2430	2430	0
217	20240605	175000	436718775	2430	2430	2430	2430	0
218	20240605	174900	436718775	2430	2430	2430	2430	0
219	20240605	174800	436718775	2430	2430	2430	2430	0
220	20240605	174700	436718775	2430	2430	2430	2430	0
221	20240605	174600	436718775	2430	2430	2430	2430	0
222	20240605	174500	436718775	2430	2430	2430	2430	0
223	20240605	174400	436718775	2430	2430	2430	2430	0
224	20240605	174300	436718775	2430	2430	2430	2430	0
225	20240605	174200	436718775	2430	2430	2430	2430	0
226	20240605	174100	436718775	2430	2430	2430	2430	0
227	20240605	174000	436718775	2430	2430	2430	2430	0
228	20240605	173900	436718775	2430	2430	2430	2430	0
229	20240605	173800	436718775	2430	2430	2430	2430	0
230	20240605	173700	436718775	2430	2430	2430	2430	0
231	20240605	173600	436718775	2430	2430	2430	2430	0
232	20240605	173500	436718775	2430	2430	2430	2430	0
233	20240605	173400	436718775	2430	2430	2430	2430	0
234	20240605	173300	436718775	2430	2430	2430	2430	0
235	20240605	173200	436718775	2430	2430	2430	2430	0
236	20240605	173100	436718775	2430	2430	2430	2430	0
237	20240605	173000	436718775	2430	2430	2430	2430	0
238	20240605	172900	436718775	2430	2430	2430	2430	0
239	20240605	172800	436718775	2430	2430	2430	2430	0
240	20240605	172700	436718775	2430	2430	2430	2430	0
241	20240605	172600	436718775	2430	2430	2430	2430	0
242	20240605	172500	436718775	2430	2430	2430	2430	1832
243	20240605	172400	436718775	2430	2430	2430	2430	0
244	20240605	172300	436718775	2430	2430	2430	2430	0
245	20240605	172200	436718775	2430	2430	2430	2430	0
246	20240605	172100	436718775	2430	2430	2430	2430	0
247	20240605	172000	436718775	2430	2430	2430	2430	0
248	20240605	171900	436718775	2430	2430	2430	2430	0
249	20240605	171800	436718775	2430	2430	2430	2430	0
250	20240605	171700	436718775	2430	2430	2430	2430	0
251	20240605	171600	436718775	2430	2430	2430	2430	0
252	20240605	171500	436718775	2430	2430	2430	2430	0
253	20240605	171400	436718775	2430	2430	2430	2430	0
254	20240605	171300	436718775	2430	2430	2430	2430	0
255	20240605	171200	436718775	2430	2430	2430	2430	0
256	20240605	171100	436718775	2430	2430	2430	2430	0
257	20240605	171000	436718775	2430	2430	2430	2430	0
258	20240605	170900	436718775	2430	2430	2430	2430	0
259	20240605	170800	436718775	2430	2430	2430	2430	0
260	20240605	170700	436718775	2430	2430	2430	2430	0
261	20240605	170600	436718775	2430	2430	2430	2430	0
262	20240605	170500	436718775	2430	2430	2430	2430	0
263	20240605	170400	436718775	2430	2430	2430	2430	0
264	20240605	170300	436718775	2430	2430	2430	2430	0
265	20240605	170200	436718775	2430	2430	2430	2430	0
266	20240605	170100	436718775	2430	2430	2430	2430	0
267	20240605	170000	436718775	2430	2430	2430	2430	0
268	20240605	165900	436718775	2430	2430	2430	2430	0
269	20240605	165800	436718775	2430	2430	2430	2430	0
270	20240605	165700	436718775	2430	2430	2430	2430	0
271	20240605	165600	436718775	2430	2430	2430	2430	0
272	20240605	165500	436718775	2430	2430	2430	2430	1832
273	20240605	165400	436718775	2430	2430	2430	2430	0
274	20240605	165300	436718775	2430	2430	2430	2430	0
275	20240605	165200	436718775	2430	2430	2430	2430	0
276	20240605	165100	436718775	2430	2430	2430	2430	0
277	20240605	165000	436718775	2430	2430	2430	2430	0
278	20240605	164900	436718775	2430	2430	2430	2430	0
279	20240605	164800	436718775	2430	2430	2430	2430	0
280	20240605	164700	436718775	2430	2430	2430	2430	0
281	20240605	164600	436718775	2430	2430	2430	2430	0
282	20240605	164500	436718775	2430	2430	2430	2430	0
283	20240605	164400	436718775	2430	2430	2430	2430	0
284	20240605	164300	436718775	2430	2430	2430	2430	0
285	20240605	164200	436718775	2430	2430	2430	2430	0
286	20240605	164100	436718775	2430	2430	2430	2430	0
287	20240605	164000	436718775	2430	2430	2430	2430	0
288	20240605	163900	436718775	2430	2430	2430	2430	0
289	20240605	163800	436718775	2430	2430	2430	2430	0
290	20240605	163700	436718775	2430	2430	2430	2430	0
291	20240605	163600	436718775	2430	2430	2430	2430	0
292	20240605	163500	436718775	2430	2430	2430	2430	0
293	20240605	163400	436718775	2430	2430	2430	2430	0
294	20240605	163300	436718775	2430	2430	2430	2430	0
295	20240605	163200	436718775	2430	2430	2430	2430	0
296	20240605	163100	436718775	2430	2430	2430	2430	0
297	20240605	163000	436718775	2430	2430	2430	2430	0
298	20240605	162900	436718775	2430	2430	2430	2430	0
299	20240605	162800	436718775	2430	2430	2430	2430	0
300	20240605	162700	436718775	2430	2430	2430	2430	0
301	20240605	162600	436718775	2430	2430	2430	2430	0
302	20240605	162500	436718775	2430	2430	2430	2430	1832
303	20240605	162400	436718775	2430	2430	2430	2430	0
304	20240605	162300	436718775	2430	2430	2430	2430	0
305	20240605	162200	436718775	2430	2430	2430	2430	0
306	20240605	162100	436718775	2430	2430	2430	2430	0
307	20240605	162000	436718775	2430	2430	2430	2430	0
308	20240605	161900	436718775	2430	2430	2430	2430	0
309	20240605	161800	436718775	2430	2430	2430	2430	0
310	20240605	161700	436718775	2430	2430	2430	2430	0
311	20240605	161600	436718775	2430	2430	2430	2430	0
312	20240605	161500	436718775	2430	2430	2430	2430	0
313	20240605	161400	436718775	2430	2430	2430	2430	0
314	20240605	161300	436718775	2430	2430	2430	2430	0
315	20240605	161200	436718775	2430	2430	2430	2430	0
316	20240605	161100	436718775	2430	2430	2430	2430	0
317	20240605	161000	436718775	2430	2430	2430	2430	0
318	20240605	160900	436718775	2430	2430	2430	2430	0
319	20240605	160800	436718775	2430	2430	2430	2430	0
320	20240605	160700	436718775	2430	2430	2430	2430	0
321	20240605	160600	436718775	2430	2430	2430	2430	0
322	20240605	160500	436718775	2430	2430	2430	2430	0
323	20240605	160400	436718775	2430	2430	2430	2430	0
324	20240605	160300	436718775	2430	2430	2430	2430	0
325	20240605	160200	436718775	2430	2430	2430	2430	0
326	20240605	160100	436718775	2430	2430	2430	2430	0
327	20240605	160000	436718775	2430	2430	2430	2430	0
328	20240605	155900	436718775	2430	2430	2430	2430	0
329	20240605	155800	436718775	2430	2430	2430	2430	0
330	20240605	155700	436718775	2430	2430	2430	2430	0
331	20240605	155600	436718775	2430	2430	2430	2430	0
332	20240605	155500	436718775	2430	2430	2430	2430	1832
333	20240605	155400	436718775	2430	2430	2430	2430	0
334	20240605	155300	436718775	2430	2430	2430	2430	0
335	20240605	155200	436718775	2430	2430	2430	2430	0
336	20240605	155100	436718775	2430	2430	2430	2430	0
337	20240605	155000	436718775	2430	2430	2430	2430	0
338	20240605	154900	436718775	2430	2430	2430	2430	0
339	20240605	154800	436718775	2430	2430	2430	2430	0
340	20240605	154700	436718775	2430	2430	2430	2430	0
341	20240605	154600	436718775	2430	2430	2430	2430	0
342	20240605	154500	436718775	2430	2430	2430	2430	0
343	20240605	154400	436718775	2430	2430	2430	2430	0
344	20240605	154300	436718775	2430	2430	2430	2430	0
345	20240605	154200	436718775	2430	2430	2430	2430	0
346	20240605	154100	436718775	2430	2430	2430	2430	0
347	20240605	154000	436718775	2430	2430	2430	2430	0
348	20240605	153900	436718775	2430	2430	2430	2430	0
349	20240605	153800	436718775	2430	2430	2430	2430	0
350	20240605	153700	436718775	2430	2430	2430	2430	0
351	20240605	153600	436718775	2430	2430	2430	2430	0
352	20240605	153500	436718775	2430	2430	2430	2430	0
353	20240605	153400	436718775	2430	2430	2430	2430	0
354	20240605	153300	436718775	2430	2430	2430	2430	0
355	20240605	153200	436718775	2430	2430	2430	2430	0
356	20240605	153100	436718775	2430	2430	2430	2430	0
357	20240605	153000	436718775	2430	2430	2430	2430	1832
358	20240605	152900	432267015	2430	2430	2430	2430	0
359	20240605	152800	432267015	2430	2430	2430	2430	0
360	20240605	152700	432267015	2430	2430	2430	2430	0
361	20240605	152600	432267015	2430	2430	2430	2430	0
362	20240605	152500	432267015	2430	2430	2430	2430	0
363	20240605	152400	432267015	2430	2430	2430	2430	0
364	20240605	152300	432267015	2430	2430	2430	2430	0
365	20240605	152200	432267015	2430	2430	2430	2430	0
366	20240605	152100	432267015	2430	2430	2430	2430	0
367	20240605	152000	432267015	2430	2430	2430	2430	0
368	20240605	151900	432267015	2430	2420	2430	2415	2162
369	20240605	151800	427035865	2425	2425	2425	2425	411
370	20240605	151700	426039190	2430	2430	2430	2430	0
371	20240605	151600	426039190	2430	2425	2430	2425	228
372	20240605	151500	425485510	2425	2415	2425	2415	12
373	20240605	151400	425456510	2415	2415	2415	2415	1261
374	20240605	151300	422411195	2425	2420	2425	2420	151
375	20240605	151200	422045770	2425	2415	2425	2415	2040
376	20240605	151100	417118875	2420	2420	2420	2420	727
377	20240605	151000	415359535	2425	2425	2425	2425	0
378	20240605	150900	415359535	2425	2425	2425	2425	0
379	20240605	150800	415359535	2425	2425	2425	2425	6
380	20240605	150700	415344985	2425	2425	2425	2425	0
381	20240605	150600	415344985	2425	2430	2435	2425	1579
382	20240605	150500	411508910	2435	2435	2435	2435	0
383	20240605	150400	411508910	2435	2435	2435	2435	0
384	20240605	150300	411508910	2435	2435	2435	2435	0
385	20240605	150200	411508910	2435	2435	2435	2435	1
386	20240605	150100	411506475	2425	2425	2425	2425	110
387	20240605	150000	411239725	2425	2425	2425	2425	0
388	20240605	145900	411239725	2425	2425	2425	2425	0
389	20240605	145800	411239725	2425	2420	2425	2420	1185
390	20240605	145700	408367025	2420	2420	2420	2420	2633
391	20240605	145600	401995165	2420	2420	2420	2420	900
392	20240605	145500	399817165	2420	2420	2420	2420	0
393	20240605	145400	399817165	2420	2425	2425	2420	2024
394	20240605	145300	394919080	2425	2425	2425	2425	500
395	20240605	145200	393706580	2420	2420	2420	2420	0
396	20240605	145100	393706580	2420	2420	2430	2420	121
397	20240605	145000	393412960	2430	2430	2430	2430	10
398	20240605	144900	393388660	2430	2420	2430	2420	2118
399	20240605	144800	388263000	2430	2430	2430	2430	41
400	20240605	144700	388163370	2435	2425	2435	2425	1233
401	20240605	144600	385173335	2435	2430	2435	2425	55
402	20240605	144500	385039585	2435	2435	2435	2435	0
403	20240605	144400	385039585	2435	2435	2435	2435	839
404	20240605	144300	382996620	2435	2435	2435	2435	34
405	20240605	144200	382913830	2435	2435	2435	2435	0
406	20240605	144100	382913830	2435	2435	2435	2435	1
407	20240605	144000	382911395	2440	2440	2440	2440	0
408	20240605	143900	382911395	2440	2440	2440	2440	0
409	20240605	143800	382911395	2440	2440	2440	2440	0
410	20240605	143700	382911395	2440	2430	2440	2430	2
411	20240605	143600	382906525	2425	2425	2425	2425	973
412	20240605	143500	380547000	2425	2425	2425	2425	1714
413	20240605	143400	376390550	2425	2425	2425	2425	71
414	20240605	143300	376218375	2425	2425	2425	2420	685
415	20240605	143200	374560290	2425	2425	2425	2425	2621
416	20240605	143100	368204365	2435	2435	2435	2435	23
417	20240605	143000	368148360	2440	2440	2440	2440	3
418	20240605	142900	368141040	2425	2425	2425	2425	75
419	20240605	142800	367959165	2425	2435	2435	2425	1200
420	20240605	142700	365049090	2440	2440	2440	2440	0
421	20240605	142600	365049090	2440	2440	2440	2440	0
422	20240605	142500	365049090	2440	2440	2440	2440	0
423	20240605	142400	365049090	2440	2440	2440	2440	0
424	20240605	142300	365049090	2440	2440	2440	2440	30
425	20240605	142200	364975890	2440	2440	2440	2440	0
426	20240605	142100	364975890	2440	2440	2440	2440	26
427	20240605	142000	364912450	2425	2425	2425	2425	300
428	20240605	141900	364184950	2440	2440	2440	2440	85
429	20240605	141800	363977550	2440	2440	2440	2440	0
430	20240605	141700	363977550	2440	2440	2440	2440	0
431	20240605	141600	363977550	2440	2440	2440	2440	0
432	20240605	141500	363977550	2440	2440	2440	2440	0
433	20240605	141400	363977550	2440	2440	2440	2440	15
434	20240605	141300	363940950	2440	2440	2440	2440	0
435	20240605	141200	363940950	2440	2430	2440	2430	410
436	20240605	141100	362940650	2430	2430	2430	2430	37
437	20240605	141000	362850740	2420	2420	2420	2420	2146
438	20240605	140900	357657420	2425	2425	2425	2425	936
439	20240605	140800	355387620	2430	2430	2430	2430	42
440	20240605	140700	355285560	2430	2430	2430	2430	201
441	20240605	140600	354797130	2430	2430	2430	2430	170
442	20240605	140500	354384030	2430	2430	2430	2430	5
443	20240605	140400	354371880	2430	2430	2430	2430	93
444	20240605	140300	354145890	2435	2435	2435	2435	383
445	20240605	140200	353213285	2440	2440	2440	2440	13
446	20240605	140100	353181565	2440	2440	2440	2440	9
447	20240605	140000	353159605	2440	2440	2440	2440	40
448	20240605	135900	353062005	2440	2440	2440	2440	24
449	20240605	135800	353003445	2445	2445	2445	2445	10
450	20240605	135700	352978995	2445	2445	2445	2445	0
451	20240605	135600	352978995	2445	2445	2445	2445	0
452	20240605	135500	352978995	2445	2430	2445	2430	3863
453	20240605	135400	343591890	2445	2445	2445	2445	0
454	20240605	135300	343591890	2445	2435	2445	2430	1273
455	20240605	135200	340492140	2435	2435	2435	2435	2
456	20240605	135100	340487270	2445	2445	2445	2445	2
457	20240605	135000	340482380	2440	2440	2440	2440	291
458	20240605	134900	339772340	2440	2440	2440	2440	100
459	20240605	134800	339528340	2445	2445	2445	2445	1
460	20240605	134700	339525895	2445	2445	2445	2445	0
461	20240605	134600	339525895	2445	2445	2445	2445	0
462	20240605	134500	339525895	2445	2440	2445	2440	2
463	20240605	134400	339521010	2440	2440	2440	2440	1239
464	20240605	134300	336497850	2445	2450	2450	2445	1568
465	20240605	134200	332664085	2450	2445	2450	2445	257
466	20240605	134100	332035695	2445	2445	2445	2445	0
467	20240605	134000	332035695	2445	2445	2445	2445	0
468	20240605	133900	332035695	2445	2445	2445	2445	0
469	20240605	133800	332035695	2445	2445	2445	2445	1
470	20240605	133700	332033250	2435	2435	2435	2435	176
471	20240605	133600	331604690	2430	2430	2430	2430	1
472	20240605	133500	331602260	2435	2435	2435	2435	1651
473	20240605	133400	327582075	2430	2430	2430	2430	6
474	20240605	133300	327567495	2425	2425	2425	2425	1
475	20240605	133200	327565070	2430	2430	2430	2430	0
476	20240605	133100	327565070	2430	2430	2430	2430	1
477	20240605	133000	327562640	2430	2425	2430	2425	4149
478	20240605	132900	317501125	2430	2435	2435	2430	5999
479	20240605	132800	302923540	2430	2430	2430	2430	340
480	20240605	132700	302097340	2435	2435	2435	2435	42
481	20240605	132600	301995070	2435	2435	2435	2435	33
482	20240605	132500	301914715	2435	2435	2435	2435	7639
483	20240605	132400	283313750	2435	2435	2435	2435	200
484	20240605	132300	282826750	2430	2435	2435	2430	2818
485	20240605	132200	275966670	2430	2430	2430	2430	50
486	20240605	132100	275845170	2435	2435	2435	2435	20
487	20240605	132000	275796470	2435	2435	2435	2435	2
488	20240605	131900	275791600	2430	2435	2435	2430	3114
489	20240605	131800	268221510	2435	2435	2435	2435	0
490	20240605	131700	268221510	2435	2435	2435	2435	2295
491	20240605	131600	262633185	2440	2440	2440	2440	0
492	20240605	131500	262633185	2440	2440	2440	2440	76
493	20240605	131400	262447745	2440	2440	2440	2440	467
494	20240605	131300	261308265	2440	2440	2440	2440	0
495	20240605	131200	261308265	2440	2440	2440	2440	84
496	20240605	131100	261103305	2440	2440	2440	2440	172
497	20240605	131000	260683625	2440	2445	2445	2440	30
498	20240605	130900	260610375	2445	2445	2445	2445	1
499	20240605	130800	260607930	2440	2440	2440	2440	92
500	20240605	130700	260383450	2445	2445	2445	2445	0
501	20240605	130600	260383450	2445	2445	2445	2445	0
502	20240605	130500	260383450	2445	2435	2445	2435	1034
503	20240605	130400	257860640	2435	2435	2435	2435	600
504	20240605	130300	256399640	2435	2435	2435	2435	0
505	20240605	130200	256399640	2435	2435	2435	2435	0
506	20240605	130100	256399640	2435	2435	2435	2435	228
507	20240605	130000	255844460	2435	2435	2435	2435	0
508	20240605	125900	255844460	2435	2435	2435	2435	0
509	20240605	125800	255844460	2435	2435	2435	2435	0
510	20240605	125700	255844460	2435	2435	2435	2435	8
511	20240605	125600	255824980	2435	2430	2435	2430	3
512	20240605	125500	255817680	2435	2435	2435	2435	0
513	20240605	125400	255817680	2435	2435	2435	2435	1014
514	20240605	125300	253348590	2435	2435	2435	2435	820
515	20240605	125200	251351890	2440	2440	2440	2440	71
516	20240605	125100	251178650	2445	2445	2445	2445	500
517	20240605	125000	249956150	2440	2440	2440	2440	182
518	20240605	124900	249512070	2440	2440	2440	2440	600
519	20240605	124800	248048070	2440	2440	2440	2440	264
520	20240605	124700	247403910	2440	2440	2440	2440	0
521	20240605	124600	247403910	2440	2440	2440	2440	0
522	20240605	124500	247403910	2440	2440	2440	2440	964
523	20240605	124400	245051750	2440	2440	2440	2440	300
524	20240605	124300	244319750	2435	2435	2435	2435	61
525	20240605	124200	244171215	2440	2440	2440	2440	1003
526	20240605	124100	241723895	2440	2440	2440	2440	1444
527	20240605	124000	238200535	2445	2445	2445	2445	0
528	20240605	123900	238200535	2445	2445	2445	2445	0
529	20240605	123800	238200535	2445	2445	2445	2445	2500
530	20240605	123700	232088035	2445	2445	2445	2445	2458
531	20240605	123600	226078225	2445	2445	2445	2445	0
532	20240605	123500	226078225	2445	2445	2445	2445	2
533	20240605	123400	226073335	2440	2435	2440	2435	776
534	20240605	123300	224181770	2435	2435	2435	2435	0
535	20240605	123200	224181770	2435	2435	2435	2435	2000
536	20240605	123100	219311770	2435	2440	2440	2435	2000
537	20240605	123000	214441440	2440	2440	2440	2440	0
538	20240605	122900	214441440	2440	2440	2440	2440	0
539	20240605	122800	214441440	2440	2440	2440	2440	273
540	20240605	122700	213775320	2445	2445	2445	2445	2
541	20240605	122600	213770430	2445	2445	2445	2445	0
542	20240605	122500	213770430	2445	2445	2445	2445	0
543	20240605	122400	213770430	2445	2445	2445	2445	10
544	20240605	122300	213745980	2445	2445	2445	2445	1
545	20240605	122200	213743535	2450	2450	2450	2450	0
546	20240605	122100	213743535	2450	2450	2450	2450	0
547	20240605	122000	213743535	2450	2450	2450	2450	1
548	20240605	121900	213741085	2450	2450	2450	2450	2
549	20240605	121800	213736185	2440	2440	2440	2440	2346
550	20240605	121700	208011945	2440	2440	2440	2440	0
551	20240605	121600	208011945	2440	2440	2440	2440	0
552	20240605	121500	208011945	2440	2450	2450	2440	227
553	20240605	121400	207455935	2450	2450	2450	2450	101
554	20240605	121300	207208485	2445	2445	2445	2445	42
555	20240605	121200	207105795	2445	2445	2445	2445	370
556	20240605	121100	206201145	2450	2445	2450	2445	15
557	20240605	121000	206164445	2450	2450	2450	2450	0
558	20240605	120900	206164445	2450	2440	2450	2440	1979
559	20240605	120800	201328850	2430	2435	2435	2430	155
560	20240605	120700	200951700	2430	2430	2430	2430	102
561	20240605	120600	200703840	2430	2430	2430	2430	420
562	20240605	120500	199683240	2430	2430	2430	2425	1315
563	20240605	120400	196491290	2430	2430	2430	2430	200
564	20240605	120300	196005290	2430	2430	2430	2430	1085
565	20240605	120200	193368740	2435	2435	2435	2435	21
566	20240605	120100	193317605	2435	2435	2435	2435	2053
567	20240605	120000	188318550	2435	2435	2435	2435	182
568	20240605	115900	187875380	2435	2440	2440	2435	267
569	20240605	115800	187224795	2435	2435	2435	2435	0
570	20240605	115700	187224795	2435	2435	2435	2435	0
571	20240605	115600	187224795	2435	2435	2435	2435	90
572	20240605	115500	187005645	2440	2440	2440	2440	99
573	20240605	115400	186764085	2435	2435	2435	2435	0
574	20240605	115300	186764085	2435	2435	2435	2435	0
575	20240605	115200	186764085	2435	2435	2435	2435	0
576	20240605	115100	186764085	2435	2435	2435	2435	0
577	20240605	115000	186764085	2435	2435	2435	2435	251
578	20240605	114900	186152900	2435	2435	2435	2435	450
579	20240605	114800	185057150	2440	2440	2440	2440	0
580	20240605	114700	185057150	2440	2445	2445	2440	12
581	20240605	114600	185027865	2440	2440	2440	2440	0
582	20240605	114500	185027865	2440	2440	2440	2440	0
583	20240605	114400	185027865	2440	2440	2440	2440	0
584	20240605	114300	185027865	2440	2440	2440	2440	0
585	20240605	114200	185027865	2440	2440	2440	2440	0
586	20240605	114100	185027865	2440	2440	2440	2440	0
587	20240605	114000	185027865	2440	2440	2440	2440	0
588	20240605	113900	185027865	2440	2440	2440	2440	0
589	20240605	113800	185027865	2440	2440	2440	2440	0
590	20240605	113700	185027865	2440	2440	2440	2440	0
591	20240605	113600	185027865	2440	2440	2440	2440	40
592	20240605	113500	184930265	2440	2440	2440	2440	360
593	20240605	113400	184051865	2440	2440	2440	2440	0
594	20240605	113300	184051865	2440	2440	2440	2440	0
595	20240605	113200	184051865	2440	2440	2440	2440	0
596	20240605	113100	184051865	2440	2440	2440	2440	0
597	20240605	113000	184051865	2440	2440	2440	2440	0
598	20240605	112900	184051865	2440	2440	2440	2440	0
599	20240605	112800	184051865	2440	2440	2440	2440	1455
600	20240605	112700	180501665	2440	2440	2440	2440	872
601	20240605	112600	178373985	2440	2440	2440	2440	0
602	20240605	112500	178373985	2440	2440	2440	2440	0
603	20240605	112400	178373985	2440	2440	2440	2440	0
604	20240605	112300	178373985	2440	2435	2440	2435	610
605	20240605	112200	176888585	2435	2435	2435	2435	0
606	20240605	112100	176888585	2435	2435	2435	2435	0
607	20240605	112000	176888585	2435	2440	2440	2435	17
608	20240605	111900	176847140	2440	2440	2440	2440	0
609	20240605	111800	176847140	2440	2435	2440	2435	12
610	20240605	111700	176817900	2435	2435	2435	2435	20
611	20240605	111600	176769200	2440	2440	2440	2440	0
612	20240605	111500	176769200	2440	2440	2440	2440	0
613	20240605	111400	176769200	2440	2440	2440	2440	119
614	20240605	111300	176478840	2440	2440	2440	2440	686
615	20240605	111200	174805000	2440	2440	2440	2440	664
616	20240605	111100	173184840	2440	2440	2440	2440	4
617	20240605	111000	173175080	2440	2440	2440	2440	207
618	20240605	110900	172670000	2440	2430	2440	2430	439
619	20240605	110800	171599140	2440	2440	2440	2440	692
620	20240605	110700	169910660	2435	2435	2435	2435	35
621	20240605	110600	169825435	2440	2440	2440	2440	174
622	20240605	110500	169400875	2430	2430	2430	2430	0
623	20240605	110400	169400875	2430	2430	2430	2430	20
624	20240605	110300	169352275	2430	2430	2430	2430	0
625	20240605	110200	169352275	2430	2430	2430	2430	1
626	20240605	110100	169349845	2430	2430	2430	2430	0
627	20240605	110000	169349845	2430	2430	2430	2430	6
628	20240605	105900	169335265	2430	2440	2440	2430	103
629	20240605	105800	169083975	2440	2440	2440	2440	0
630	20240605	105700	169083975	2440	2440	2440	2440	1
631	20240605	105600	169081535	2430	2430	2430	2430	0
632	20240605	105500	169081535	2430	2430	2430	2430	35
633	20240605	105400	168996485	2430	2430	2430	2430	0
634	20240605	105300	168996485	2430	2430	2430	2430	297
635	20240605	105200	168274775	2440	2435	2440	2430	1916
636	20240605	105100	163618835	2435	2435	2435	2435	0
637	20240605	105000	163618835	2435	2435	2435	2435	1500
638	20240605	104900	159966335	2440	2440	2440	2440	0
639	20240605	104800	159966335	2440	2440	2440	2440	0
640	20240605	104700	159966335	2440	2440	2440	2440	0
641	20240605	104600	159966335	2440	2440	2440	2440	2433
642	20240605	104500	154029815	2440	2435	2440	2435	62
643	20240605	104400	153878835	2435	2435	2435	2435	50
644	20240605	104300	153757085	2435	2435	2435	2435	2100
645	20240605	104200	148643585	2435	2435	2435	2435	50
646	20240605	104100	148521835	2435	2435	2435	2435	82
647	20240605	104000	148322165	2425	2425	2425	2425	0
648	20240605	103900	148322165	2425	2430	2430	2425	120
649	20240605	103800	148031080	2430	2430	2430	2430	547
650	20240605	103700	146701870	2430	2430	2430	2430	10
651	20240605	103600	146677570	2425	2425	2425	2425	2
652	20240605	103500	146672720	2430	2430	2430	2430	8
653	20240605	103400	146653280	2425	2425	2425	2425	0
654	20240605	103300	146653280	2425	2425	2425	2425	27
655	20240605	103200	146587805	2425	2425	2425	2425	329
656	20240605	103100	145789980	2425	2425	2425	2425	12
657	20240605	103000	145760880	2430	2430	2430	2430	10
658	20240605	102900	145736580	2430	2430	2430	2430	435
659	20240605	102800	144679530	2430	2430	2430	2430	2
660	20240605	102700	144674670	2435	2430	2435	2430	72
661	20240605	102600	144499460	2435	2435	2435	2435	10
662	20240605	102500	144475110	2430	2430	2430	2430	156
663	20240605	102400	144096030	2430	2430	2430	2430	0
664	20240605	102300	144096030	2430	2430	2430	2430	100
665	20240605	102200	143853030	2430	2430	2430	2430	132
666	20240605	102100	143532270	2430	2435	2435	2430	100
667	20240605	102000	143289040	2430	2430	2430	2430	10
668	20240605	101900	143264740	2425	2425	2425	2425	3
669	20240605	101800	143257465	2425	2425	2425	2425	341
670	20240605	101700	142430540	2425	2425	2425	2425	3
671	20240605	101600	142423265	2425	2425	2425	2425	18
672	20240605	101500	142379615	2430	2435	2435	2430	169
673	20240605	101400	141968940	2435	2435	2435	2435	16
674	20240605	101300	141929980	2440	2440	2440	2440	100
675	20240605	101200	141685980	2440	2440	2440	2440	0
676	20240605	101100	141685980	2440	2440	2440	2440	5
677	20240605	101000	141673780	2440	2440	2440	2440	1
678	20240605	100900	141671340	2445	2445	2445	2445	0
679	20240605	100800	141671340	2445	2430	2445	2425	964
680	20240605	100700	139331915	2445	2445	2445	2445	58
681	20240605	100600	139190105	2440	2440	2440	2440	0
682	20240605	100500	139190105	2440	2435	2440	2435	80
683	20240605	100400	138995155	2440	2435	2440	2435	569
684	20240605	100300	137609630	2435	2435	2435	2435	1000
685	20240605	100200	135174630	2430	2430	2430	2430	1
686	20240605	100100	135172200	2440	2440	2440	2440	1
687	20240605	100000	135169760	2430	2430	2430	2430	0
688	20240605	095900	135169760	2430	2430	2430	2430	1000
689	20240605	095800	132739760	2425	2425	2430	2425	1515
690	20240605	095700	129060645	2430	2430	2430	2430	1
691	20240605	095600	129058215	2430	2430	2430	2430	229
692	20240605	095500	128501745	2430	2430	2430	2430	30
693	20240605	095400	128428845	2430	2430	2430	2430	10
694	20240605	095300	128404545	2430	2430	2430	2430	2
695	20240605	095200	128399685	2430	2430	2430	2430	115
696	20240605	095100	128120235	2430	2430	2430	2430	154
697	20240605	095000	127746015	2430	2430	2430	2430	562
698	20240605	094900	126380355	2415	2415	2415	2415	0
699	20240605	094800	126380355	2415	2415	2415	2415	10
700	20240605	094700	126356205	2410	2420	2420	2410	1545
701	20240605	094600	122625985	2420	2420	2420	2420	0
702	20240605	094500	122625985	2420	2420	2420	2420	3
703	20240605	094400	122618725	2425	2425	2425	2415	501
704	20240605	094300	121405315	2425	2425	2425	2425	867
705	20240605	094200	119302840	2420	2425	2430	2420	2627
706	20240605	094100	112941390	2425	2420	2425	2420	3409
707	20240605	094000	104690580	2420	2420	2420	2420	223
708	20240605	093900	104150920	2420	2425	2425	2415	3839
709	20240605	093800	94867625	2425	2435	2435	2425	3652
710	20240605	093700	85997950	2440	2440	2440	2435	421
711	20240605	093600	84972740	2440	2440	2440	2440	11
712	20240605	093500	84945900	2440	2440	2440	2440	44
713	20240605	093400	84838540	2440	2445	2445	2440	1395
714	20240605	093300	81434655	2445	2440	2445	2440	11
715	20240605	093200	81407785	2440	2440	2440	2440	84
716	20240605	093100	81202825	2440	2440	2440	2440	1000
717	20240605	093000	78762825	2445	2445	2445	2445	1030
718	20240605	092900	76244475	2445	2445	2445	2445	150
719	20240605	092800	75877725	2445	2445	2445	2445	124
720	20240605	092700	75574545	2450	2450	2450	2445	129
721	20240605	092600	75259045	2450	2450	2450	2450	0
722	20240605	092500	75259045	2450	2450	2450	2450	187
723	20240605	092400	74800895	2445	2445	2450	2445	1795
724	20240605	092300	70412105	2445	2445	2445	2445	634
725	20240605	092200	68861975	2445	2450	2450	2445	3228
726	20240605	092100	60969440	2445	2460	2460	2445	2548
727	20240605	092000	54722845	2455	2455	2455	2455	40
728	20240605	091900	54624645	2455	2455	2455	2455	31
729	20240605	091800	54548540	2455	2455	2455	2455	100
730	20240605	091700	54303040	2455	2455	2455	2455	128
731	20240605	091600	53988800	2475	2475	2475	2475	0
732	20240605	091500	53988800	2475	2455	2475	2455	310
733	20240605	091400	53226110	2460	2470	2470	2460	246
734	20240605	091300	52618790	2480	2470	2480	2470	262
735	20240605	091200	51971450	2470	2470	2470	2470	1041
736	20240605	091100	49400180	2485	2490	2490	2480	2895
737	20240605	091000	42206790	2490	2485	2500	2485	5426
738	20240605	090900	28680660	2485	2460	2485	2460	1014
739	20240605	090800	26171405	2450	2460	2460	2450	1045
740	20240605	090700	23610950	2455	2455	2455	2455	263
741	20240605	090600	22965285	2445	2445	2445	2445	208
742	20240605	090500	22456725	2455	2455	2455	2455	463
743	20240605	090400	21320060	2455	2440	2455	2440	322
744	20240605	090300	20534365	2440	2450	2455	2440	3806
745	20240605	090200	11219400	2460	2465	2465	2460	3299
746	20240605	090100	3101360	2465	2465	2465	2465	844
747	20240605	090000	1020900	2460	2460	2460	2460	415