KissMeData/376930/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212700	970916310	2770	2770	2770	2770	8412
3	20240604	212600	970916310	2770	2770	2770	2770	0
4	20240604	212500	970916310	2770	2770	2770	2770	0
5	20240604	212400	970916310	2770	2770	2770	2770	0
6	20240604	212300	970916310	2770	2770	2770	2770	0
7	20240604	212200	970916310	2770	2770	2770	2770	0
8	20240604	212100	970916310	2770	2770	2770	2770	0
9	20240604	212000	970916310	2770	2770	2770	2770	0
10	20240604	211900	970916310	2770	2770	2770	2770	0
11	20240604	211800	970916310	2770	2770	2770	2770	0
12	20240604	211700	970916310	2770	2770	2770	2770	0
13	20240604	211600	970916310	2770	2770	2770	2770	0
14	20240604	211500	970916310	2770	2770	2770	2770	0
15	20240604	211400	970916310	2770	2770	2770	2770	0
16	20240604	211300	970916310	2770	2770	2770	2770	0
17	20240604	211200	970916310	2770	2770	2770	2770	0
18	20240604	211100	970916310	2770	2770	2770	2770	0
19	20240604	211000	970916310	2770	2770	2770	2770	0
20	20240604	210900	970916310	2770	2770	2770	2770	0
21	20240604	210800	970916310	2770	2770	2770	2770	0
22	20240604	210700	970916310	2770	2770	2770	2770	0
23	20240604	210600	970916310	2770	2770	2770	2770	0
24	20240604	210500	970916310	2770	2770	2770	2770	0
25	20240604	210400	970916310	2770	2770	2770	2770	0
26	20240604	210300	970916310	2770	2770	2770	2770	0
27	20240604	210200	970916310	2770	2770	2770	2770	0
28	20240604	210100	970916310	2770	2770	2770	2770	0
29	20240604	210000	970916310	2770	2770	2770	2770	0
30	20240604	205900	970916310	2770	2770	2770	2770	0
31	20240604	205800	970916310	2770	2770	2770	2770	0
32	20240604	205700	970916310	2770	2770	2770	2770	8412
33	20240604	205600	970916310	2770	2770	2770	2770	0
34	20240604	205500	970916310	2770	2770	2770	2770	0
35	20240604	205400	970916310	2770	2770	2770	2770	0
36	20240604	205300	970916310	2770	2770	2770	2770	0
37	20240604	205200	970916310	2770	2770	2770	2770	0
38	20240604	205100	970916310	2770	2770	2770	2770	0
39	20240604	205000	970916310	2770	2770	2770	2770	0
40	20240604	204900	970916310	2770	2770	2770	2770	0
41	20240604	204800	970916310	2770	2770	2770	2770	0
42	20240604	204700	970916310	2770	2770	2770	2770	0
43	20240604	204600	970916310	2770	2770	2770	2770	0
44	20240604	204500	970916310	2770	2770	2770	2770	0
45	20240604	204400	970916310	2770	2770	2770	2770	0
46	20240604	204300	970916310	2770	2770	2770	2770	0
47	20240604	204200	970916310	2770	2770	2770	2770	0
48	20240604	204100	970916310	2770	2770	2770	2770	0
49	20240604	204000	970916310	2770	2770	2770	2770	0
50	20240604	203900	970916310	2770	2770	2770	2770	0
51	20240604	203800	970916310	2770	2770	2770	2770	0
52	20240604	203700	970916310	2770	2770	2770	2770	0
53	20240604	203600	970916310	2770	2770	2770	2770	0
54	20240604	203500	970916310	2770	2770	2770	2770	0
55	20240604	203400	970916310	2770	2770	2770	2770	0
56	20240604	203300	970916310	2770	2770	2770	2770	0
57	20240604	203200	970916310	2770	2770	2770	2770	0
58	20240604	203100	970916310	2770	2770	2770	2770	0
59	20240604	203000	970916310	2770	2770	2770	2770	0
60	20240604	202900	970916310	2770	2770	2770	2770	0
61	20240604	202800	970916310	2770	2770	2770	2770	0
62	20240604	202700	970916310	2770	2770	2770	2770	8412
63	20240604	202600	970916310	2770	2770	2770	2770	0
64	20240604	202500	970916310	2770	2770	2770	2770	0
65	20240604	202400	970916310	2770	2770	2770	2770	0
66	20240604	202300	970916310	2770	2770	2770	2770	0
67	20240604	202200	970916310	2770	2770	2770	2770	0
68	20240604	202100	970916310	2770	2770	2770	2770	0
69	20240604	202000	970916310	2770	2770	2770	2770	0
70	20240604	201900	970916310	2770	2770	2770	2770	0
71	20240604	201800	970916310	2770	2770	2770	2770	0
72	20240604	201700	970916310	2770	2770	2770	2770	0
73	20240604	201600	970916310	2770	2770	2770	2770	0
74	20240604	201500	970916310	2770	2770	2770	2770	0
75	20240604	201400	970916310	2770	2770	2770	2770	0
76	20240604	201300	970916310	2770	2770	2770	2770	0
77	20240604	201200	970916310	2770	2770	2770	2770	0
78	20240604	201100	970916310	2770	2770	2770	2770	0
79	20240604	201000	970916310	2770	2770	2770	2770	0
80	20240604	200900	970916310	2770	2770	2770	2770	0
81	20240604	200800	970916310	2770	2770	2770	2770	0
82	20240604	200700	970916310	2770	2770	2770	2770	0
83	20240604	200600	970916310	2770	2770	2770	2770	0
84	20240604	200500	970916310	2770	2770	2770	2770	0
85	20240604	200400	970916310	2770	2770	2770	2770	0
86	20240604	200300	970916310	2770	2770	2770	2770	0
87	20240604	200200	970916310	2770	2770	2770	2770	0
88	20240604	200100	970916310	2770	2770	2770	2770	0
89	20240604	200000	970916310	2770	2770	2770	2770	0
90	20240604	195900	970916310	2770	2770	2770	2770	0
91	20240604	195800	970916310	2770	2770	2770	2770	0
92	20240604	195700	970916310	2770	2770	2770	2770	8412
93	20240604	195600	970916310	2770	2770	2770	2770	0
94	20240604	195500	970916310	2770	2770	2770	2770	0
95	20240604	195400	970916310	2770	2770	2770	2770	0
96	20240604	195300	970916310	2770	2770	2770	2770	0
97	20240604	195200	970916310	2770	2770	2770	2770	0
98	20240604	195100	970916310	2770	2770	2770	2770	0
99	20240604	195000	970916310	2770	2770	2770	2770	0
100	20240604	194900	970916310	2770	2770	2770	2770	0
101	20240604	194800	970916310	2770	2770	2770	2770	0
102	20240604	194700	970916310	2770	2770	2770	2770	0
103	20240604	194600	970916310	2770	2770	2770	2770	0
104	20240604	194500	970916310	2770	2770	2770	2770	0
105	20240604	194400	970916310	2770	2770	2770	2770	0
106	20240604	194300	970916310	2770	2770	2770	2770	0
107	20240604	194200	970916310	2770	2770	2770	2770	0
108	20240604	194100	970916310	2770	2770	2770	2770	0
109	20240604	194000	970916310	2770	2770	2770	2770	0
110	20240604	193900	970916310	2770	2770	2770	2770	0
111	20240604	193800	970916310	2770	2770	2770	2770	0
112	20240604	193700	970916310	2770	2770	2770	2770	0
113	20240604	193600	970916310	2770	2770	2770	2770	0
114	20240604	193500	970916310	2770	2770	2770	2770	0
115	20240604	193400	970916310	2770	2770	2770	2770	0
116	20240604	193300	970916310	2770	2770	2770	2770	0
117	20240604	193200	970916310	2770	2770	2770	2770	0
118	20240604	193100	970916310	2770	2770	2770	2770	0
119	20240604	193000	970916310	2770	2770	2770	2770	0
120	20240604	192900	970916310	2770	2770	2770	2770	0
121	20240604	192800	970916310	2770	2770	2770	2770	0
122	20240604	192700	970916310	2770	2770	2770	2770	8412
123	20240604	192600	970916310	2770	2770	2770	2770	0
124	20240604	192500	970916310	2770	2770	2770	2770	0
125	20240604	192400	970916310	2770	2770	2770	2770	0
126	20240604	192300	970916310	2770	2770	2770	2770	0
127	20240604	192200	970916310	2770	2770	2770	2770	0
128	20240604	192100	970916310	2770	2770	2770	2770	0
129	20240604	192000	970916310	2770	2770	2770	2770	0
130	20240604	191900	970916310	2770	2770	2770	2770	0
131	20240604	191800	970916310	2770	2770	2770	2770	0
132	20240604	191700	970916310	2770	2770	2770	2770	0
133	20240604	191600	970916310	2770	2770	2770	2770	0
134	20240604	191500	970916310	2770	2770	2770	2770	0
135	20240604	191400	970916310	2770	2770	2770	2770	0
136	20240604	191300	970916310	2770	2770	2770	2770	0
137	20240604	191200	970916310	2770	2770	2770	2770	0
138	20240604	191100	970916310	2770	2770	2770	2770	0
139	20240604	191000	970916310	2770	2770	2770	2770	0
140	20240604	190900	970916310	2770	2770	2770	2770	0
141	20240604	190800	970916310	2770	2770	2770	2770	0
142	20240604	190700	970916310	2770	2770	2770	2770	0
143	20240604	190600	970916310	2770	2770	2770	2770	0
144	20240604	190500	970916310	2770	2770	2770	2770	0
145	20240604	190400	970916310	2770	2770	2770	2770	0
146	20240604	190300	970916310	2770	2770	2770	2770	0
147	20240604	190200	970916310	2770	2770	2770	2770	0
148	20240604	190100	970916310	2770	2770	2770	2770	0
149	20240604	190000	970916310	2770	2770	2770	2770	0
150	20240604	185900	970916310	2770	2770	2770	2770	0
151	20240604	185800	970916310	2770	2770	2770	2770	0
152	20240604	185700	970916310	2770	2770	2770	2770	8412
153	20240604	185600	970916310	2770	2770	2770	2770	0
154	20240604	185500	970916310	2770	2770	2770	2770	0
155	20240604	185400	970916310	2770	2770	2770	2770	0
156	20240604	185300	970916310	2770	2770	2770	2770	0
157	20240604	185200	970916310	2770	2770	2770	2770	0
158	20240604	185100	970916310	2770	2770	2770	2770	0
159	20240604	185000	970916310	2770	2770	2770	2770	0
160	20240604	184900	970916310	2770	2770	2770	2770	0
161	20240604	184800	970916310	2770	2770	2770	2770	0
162	20240604	184700	970916310	2770	2770	2770	2770	0
163	20240604	184600	970916310	2770	2770	2770	2770	0
164	20240604	184500	970916310	2770	2770	2770	2770	0
165	20240604	184400	970916310	2770	2770	2770	2770	0
166	20240604	184300	970916310	2770	2770	2770	2770	0
167	20240604	184200	970916310	2770	2770	2770	2770	0
168	20240604	184100	970916310	2770	2770	2770	2770	0
169	20240604	184000	970916310	2770	2770	2770	2770	0
170	20240604	183900	970916310	2770	2770	2770	2770	0
171	20240604	183800	970916310	2770	2770	2770	2770	0
172	20240604	183700	970916310	2770	2770	2770	2770	0
173	20240604	183600	970916310	2770	2770	2770	2770	0
174	20240604	183500	970916310	2770	2770	2770	2770	0
175	20240604	183400	970916310	2770	2770	2770	2770	0
176	20240604	183300	970916310	2770	2770	2770	2770	0
177	20240604	183200	970916310	2770	2770	2770	2770	0
178	20240604	183100	970916310	2770	2770	2770	2770	0
179	20240604	183000	970916310	2770	2770	2770	2770	0
180	20240604	182900	970916310	2770	2770	2770	2770	0
181	20240604	182800	970916310	2770	2770	2770	2770	0
182	20240604	182700	970916310	2770	2770	2770	2770	8412
183	20240604	182600	970916310	2770	2770	2770	2770	0
184	20240604	182500	970916310	2770	2770	2770	2770	0
185	20240604	182400	970916310	2770	2770	2770	2770	0
186	20240604	182300	970916310	2770	2770	2770	2770	0
187	20240604	182200	970916310	2770	2770	2770	2770	0
188	20240604	182100	970916310	2770	2770	2770	2770	0
189	20240604	182000	970916310	2770	2770	2770	2770	0
190	20240604	181900	970916310	2770	2770	2770	2770	0
191	20240604	181800	970916310	2770	2770	2770	2770	0
192	20240604	181700	970916310	2770	2770	2770	2770	0
193	20240604	181600	970916310	2770	2770	2770	2770	0
194	20240604	181500	970916310	2770	2770	2770	2770	0
195	20240604	181400	970916310	2770	2770	2770	2770	0
196	20240604	181300	970916310	2770	2770	2770	2770	0
197	20240604	181200	970916310	2770	2770	2770	2770	0
198	20240604	181100	970916310	2770	2770	2770	2770	0
199	20240604	181000	970916310	2770	2770	2770	2770	0
200	20240604	180900	970916310	2770	2770	2770	2770	0
201	20240604	180800	970916310	2770	2770	2770	2770	0
202	20240604	180700	970916310	2770	2770	2770	2770	0
203	20240604	180600	970916310	2770	2770	2770	2770	0
204	20240604	180500	970916310	2770	2770	2770	2770	0
205	20240604	180400	970916310	2770	2770	2770	2770	0
206	20240604	180300	970916310	2770	2770	2770	2770	0
207	20240604	180200	970916310	2770	2770	2770	2770	0
208	20240604	180100	970916310	2770	2770	2770	2770	0
209	20240604	180000	970916310	2770	2770	2770	2770	0
210	20240604	175900	970916310	2770	2770	2770	2770	0
211	20240604	175800	970916310	2770	2770	2770	2770	0
212	20240604	175700	970916310	2770	2770	2770	2770	8412
213	20240604	175600	970916310	2770	2770	2770	2770	0
214	20240604	175500	970916310	2770	2770	2770	2770	0
215	20240604	175400	970916310	2770	2770	2770	2770	0
216	20240604	175300	970916310	2770	2770	2770	2770	0
217	20240604	175200	970916310	2770	2770	2770	2770	0
218	20240604	175100	970916310	2770	2770	2770	2770	0
219	20240604	175000	970916310	2770	2770	2770	2770	0
220	20240604	174900	970916310	2770	2770	2770	2770	0
221	20240604	174800	970916310	2770	2770	2770	2770	0
222	20240604	174700	970916310	2770	2770	2770	2770	0
223	20240604	174600	970916310	2770	2770	2770	2770	0
224	20240604	174500	970916310	2770	2770	2770	2770	0
225	20240604	174400	970916310	2770	2770	2770	2770	0
226	20240604	174300	970916310	2770	2770	2770	2770	0
227	20240604	174200	970916310	2770	2770	2770	2770	0
228	20240604	174100	970916310	2770	2770	2770	2770	0
229	20240604	174000	970916310	2770	2770	2770	2770	0
230	20240604	173900	970916310	2770	2770	2770	2770	0
231	20240604	173800	970916310	2770	2770	2770	2770	0
232	20240604	173700	970916310	2770	2770	2770	2770	0
233	20240604	173600	970916310	2770	2770	2770	2770	0
234	20240604	173500	970916310	2770	2770	2770	2770	0
235	20240604	173400	970916310	2770	2770	2770	2770	0
236	20240604	173300	970916310	2770	2770	2770	2770	0
237	20240604	173200	970916310	2770	2770	2770	2770	0
238	20240604	173100	970916310	2770	2770	2770	2770	0
239	20240604	173000	970916310	2770	2770	2770	2770	0
240	20240604	172900	970916310	2770	2770	2770	2770	0
241	20240604	172800	970916310	2770	2770	2770	2770	0
242	20240604	172700	970916310	2770	2770	2770	2770	8412
243	20240604	172600	970916310	2770	2770	2770	2770	0
244	20240604	172500	970916310	2770	2770	2770	2770	0
245	20240604	172400	970916310	2770	2770	2770	2770	0
246	20240604	172300	970916310	2770	2770	2770	2770	0
247	20240604	172200	970916310	2770	2770	2770	2770	0
248	20240604	172100	970916310	2770	2770	2770	2770	0
249	20240604	172000	970916310	2770	2770	2770	2770	0
250	20240604	171900	970916310	2770	2770	2770	2770	0
251	20240604	171800	970916310	2770	2770	2770	2770	0
252	20240604	171700	970916310	2770	2770	2770	2770	0
253	20240604	171600	970916310	2770	2770	2770	2770	0
254	20240604	171500	970916310	2770	2770	2770	2770	0
255	20240604	171400	970916310	2770	2770	2770	2770	0
256	20240604	171300	970916310	2770	2770	2770	2770	0
257	20240604	171200	970916310	2770	2770	2770	2770	0
258	20240604	171100	970916310	2770	2770	2770	2770	0
259	20240604	171000	970916310	2770	2770	2770	2770	0
260	20240604	170900	970916310	2770	2770	2770	2770	0
261	20240604	170800	970916310	2770	2770	2770	2770	0
262	20240604	170700	970916310	2770	2770	2770	2770	0
263	20240604	170600	970916310	2770	2770	2770	2770	0
264	20240604	170500	970916310	2770	2770	2770	2770	0
265	20240604	170400	970916310	2770	2770	2770	2770	0
266	20240604	170300	970916310	2770	2770	2770	2770	0
267	20240604	170200	970916310	2770	2770	2770	2770	0
268	20240604	170100	970916310	2770	2770	2770	2770	0
269	20240604	170000	970916310	2770	2770	2770	2770	0
270	20240604	165900	970916310	2770	2770	2770	2770	0
271	20240604	165800	970916310	2770	2770	2770	2770	0
272	20240604	165700	970916310	2770	2770	2770	2770	8412
273	20240604	165600	970916310	2770	2770	2770	2770	0
274	20240604	165500	970916310	2770	2770	2770	2770	0
275	20240604	165400	970916310	2770	2770	2770	2770	0
276	20240604	165300	970916310	2770	2770	2770	2770	0
277	20240604	165200	970916310	2770	2770	2770	2770	0
278	20240604	165100	970916310	2770	2770	2770	2770	0
279	20240604	165000	970916310	2770	2770	2770	2770	0
280	20240604	164900	970916310	2770	2770	2770	2770	0
281	20240604	164800	970916310	2770	2770	2770	2770	0
282	20240604	164700	970916310	2770	2770	2770	2770	0
283	20240604	164600	970916310	2770	2770	2770	2770	0
284	20240604	164500	970916310	2770	2770	2770	2770	0
285	20240604	164400	970916310	2770	2770	2770	2770	0
286	20240604	164300	970916310	2770	2770	2770	2770	0
287	20240604	164200	970916310	2770	2770	2770	2770	0
288	20240604	164100	970916310	2770	2770	2770	2770	0
289	20240604	164000	970916310	2770	2770	2770	2770	0
290	20240604	163900	970916310	2770	2770	2770	2770	0
291	20240604	163800	970916310	2770	2770	2770	2770	0
292	20240604	163700	970916310	2770	2770	2770	2770	0
293	20240604	163600	970916310	2770	2770	2770	2770	0
294	20240604	163500	970916310	2770	2770	2770	2770	0
295	20240604	163400	970916310	2770	2770	2770	2770	0
296	20240604	163300	970916310	2770	2770	2770	2770	0
297	20240604	163200	970916310	2770	2770	2770	2770	0
298	20240604	163100	970916310	2770	2770	2770	2770	0
299	20240604	163000	970916310	2770	2770	2770	2770	0
300	20240604	162900	970916310	2770	2770	2770	2770	0
301	20240604	162800	970916310	2770	2770	2770	2770	0
302	20240604	162700	970916310	2770	2770	2770	2770	8412
303	20240604	162600	970916310	2770	2770	2770	2770	0
304	20240604	162500	970916310	2770	2770	2770	2770	0
305	20240604	162400	970916310	2770	2770	2770	2770	0
306	20240604	162300	970916310	2770	2770	2770	2770	0
307	20240604	162200	970916310	2770	2770	2770	2770	0
308	20240604	162100	970916310	2770	2770	2770	2770	0
309	20240604	162000	970916310	2770	2770	2770	2770	0
310	20240604	161900	970916310	2770	2770	2770	2770	0
311	20240604	161800	970916310	2770	2770	2770	2770	0
312	20240604	161700	970916310	2770	2770	2770	2770	0
313	20240604	161600	970916310	2770	2770	2770	2770	0
314	20240604	161500	970916310	2770	2770	2770	2770	0
315	20240604	161400	970916310	2770	2770	2770	2770	0
316	20240604	161300	970916310	2770	2770	2770	2770	0
317	20240604	161200	970916310	2770	2770	2770	2770	0
318	20240604	161100	970916310	2770	2770	2770	2770	0
319	20240604	161000	970916310	2770	2770	2770	2770	0
320	20240604	160900	970916310	2770	2770	2770	2770	0
321	20240604	160800	970916310	2770	2770	2770	2770	0
322	20240604	160700	970916310	2770	2770	2770	2770	0
323	20240604	160600	970916310	2770	2770	2770	2770	0
324	20240604	160500	970916310	2770	2770	2770	2770	0
325	20240604	160400	970916310	2770	2770	2770	2770	0
326	20240604	160300	970916310	2770	2770	2770	2770	0
327	20240604	160200	970916310	2770	2770	2770	2770	0
328	20240604	160100	970916310	2770	2770	2770	2770	0
329	20240604	160000	970916310	2770	2770	2770	2770	0
330	20240604	155900	970916310	2770	2770	2770	2770	0
331	20240604	155800	970916310	2770	2770	2770	2770	0
332	20240604	155700	970916310	2770	2770	2770	2770	8412
333	20240604	155600	970916310	2770	2770	2770	2770	0
334	20240604	155500	970916310	2770	2770	2770	2770	0
335	20240604	155400	970916310	2770	2770	2770	2770	0
336	20240604	155300	970916310	2770	2770	2770	2770	0
337	20240604	155200	970916310	2770	2770	2770	2770	0
338	20240604	155100	970916310	2770	2770	2770	2770	0
339	20240604	155000	970916310	2770	2770	2770	2770	0
340	20240604	154900	970916310	2770	2770	2770	2770	0
341	20240604	154800	970916310	2770	2770	2770	2770	0
342	20240604	154700	970916310	2770	2770	2770	2770	0
343	20240604	154600	970916310	2770	2770	2770	2770	0
344	20240604	154500	970916310	2770	2770	2770	2770	0
345	20240604	154400	970916310	2770	2770	2770	2770	0
346	20240604	154300	970916310	2770	2770	2770	2770	0
347	20240604	154200	970916310	2770	2770	2770	2770	0
348	20240604	154100	970916310	2770	2770	2770	2770	0
349	20240604	154000	970916310	2770	2770	2770	2770	0
350	20240604	153900	970916310	2770	2770	2770	2770	0
351	20240604	153800	970916310	2770	2770	2770	2770	0
352	20240604	153700	970916310	2770	2770	2770	2770	0
353	20240604	153600	970916310	2770	2770	2770	2770	0
354	20240604	153500	970916310	2770	2770	2770	2770	0
355	20240604	153400	970916310	2770	2770	2770	2770	0
356	20240604	153300	970916310	2770	2770	2770	2770	0
357	20240604	153200	970916310	2770	2770	2770	2770	0
358	20240604	153100	970916310	2770	2770	2770	2770	0
359	20240604	153000	970916310	2770	2770	2770	2770	8412
360	20240604	152900	947615070	2775	2775	2775	2775	0
361	20240604	152800	947615070	2775	2775	2775	2775	0
362	20240604	152700	947615070	2775	2775	2775	2775	0
363	20240604	152600	947615070	2775	2775	2775	2775	0
364	20240604	152500	947615070	2775	2775	2775	2775	0
365	20240604	152400	947615070	2775	2775	2775	2775	0
366	20240604	152300	947615070	2775	2775	2775	2775	0
367	20240604	152200	947615070	2775	2775	2775	2775	0
368	20240604	152100	947615070	2775	2775	2775	2775	0
369	20240604	152000	947615070	2775	2775	2775	2775	0
370	20240604	151900	947615070	2775	2760	2775	2760	2858
371	20240604	151800	939726240	2775	2775	2780	2765	616
372	20240604	151700	938016045	2760	2760	2760	2760	1
373	20240604	151600	938013285	2760	2775	2775	2755	386
374	20240604	151500	936948870	2755	2765	2765	2755	7607
375	20240604	151400	915978515	2765	2770	2770	2765	400
376	20240604	151300	914872505	2780	2780	2780	2780	102
377	20240604	151200	914588945	2785	2780	2785	2780	2056
378	20240604	151100	908863690	2780	2780	2780	2780	0
379	20240604	151000	908863690	2780	2780	2780	2780	25
380	20240604	150900	908794190	2780	2780	2780	2780	36
381	20240604	150800	908694110	2760	2760	2760	2760	0
382	20240604	150700	908694110	2760	2780	2780	2760	224
383	20240604	150600	908073570	2780	2780	2780	2780	176
384	20240604	150500	907584290	2790	2790	2790	2790	495
385	20240604	150400	906203240	2790	2760	2790	2755	4610
386	20240604	150300	893462000	2755	2755	2755	2755	0
387	20240604	150200	893462000	2755	2770	2770	2755	3034
388	20240604	150100	885095360	2760	2765	2765	2760	2323
389	20240604	150000	878676380	2760	2760	2760	2760	110
390	20240604	145900	878372780	2760	2760	2760	2760	804
391	20240604	145800	876153740	2760	2760	2760	2760	834
392	20240604	145700	873851900	2760	2760	2760	2760	300
393	20240604	145600	873023900	2760	2765	2765	2760	907
394	20240604	145500	870520220	2760	2760	2760	2760	1
395	20240604	145400	870517460	2760	2760	2760	2760	0
396	20240604	145300	870517460	2760	2760	2765	2760	693
397	20240604	145200	868604595	2765	2770	2770	2765	1597
398	20240604	145100	864187640	2770	2775	2775	2770	315
399	20240604	145000	863314920	2780	2780	2780	2780	627
400	20240604	144900	861571860	2785	2785	2785	2785	10
401	20240604	144800	861544010	2795	2795	2795	2790	41
402	20240604	144700	861429465	2770	2800	2800	2770	40
403	20240604	144600	861317765	2805	2805	2805	2805	13
404	20240604	144500	861281300	2805	2780	2805	2755	1650
405	20240604	144400	856700970	2785	2760	2785	2755	4943
406	20240604	144300	843034260	2760	2760	2760	2760	1400
407	20240604	144200	839170260	2760	2760	2760	2760	386
408	20240604	144100	838104900	2760	2770	2770	2760	7796
409	20240604	144000	816525905	2775	2775	2775	2775	316
410	20240604	143900	815649005	2770	2780	2780	2770	3767
411	20240604	143800	805200170	2780	2775	2780	2775	291
412	20240604	143700	804391720	2780	2780	2780	2780	277
413	20240604	143600	803621660	2780	2780	2780	2780	23
414	20240604	143500	803557720	2790	2780	2790	2780	420
415	20240604	143400	802389270	2775	2775	2775	2775	0
416	20240604	143300	802389270	2775	2780	2780	2775	1305
417	20240604	143200	798767870	2780	2780	2780	2780	3
418	20240604	143100	798759530	2780	2780	2780	2780	13
419	20240604	143000	798723390	2780	2785	2785	2780	712
420	20240604	142900	796743800	2785	2775	2790	2775	931
421	20240604	142800	794155525	2780	2790	2790	2780	14619
422	20240604	142700	753500670	2785	2785	2785	2785	0
423	20240604	142600	753500670	2785	2785	2785	2785	0
424	20240604	142500	753500670	2785	2785	2785	2785	166
425	20240604	142400	753038360	2780	2790	2790	2780	1384
426	20240604	142300	749183070	2790	2780	2790	2780	1448
427	20240604	142200	745145250	2790	2790	2795	2780	3733
428	20240604	142100	734747940	2800	2790	2800	2790	1016
429	20240604	142000	731913200	2790	2800	2800	2790	6602
430	20240604	141900	713473765	2800	2800	2800	2800	8188
431	20240604	141800	690547365	2800	2810	2810	2800	9742
432	20240604	141700	663213115	2830	2810	2830	2810	1768
433	20240604	141600	658244995	2815	2815	2830	2815	884
434	20240604	141500	655755055	2830	2825	2830	2825	101
435	20240604	141400	655469725	2825	2825	2825	2815	2227
436	20240604	141300	649194290	2825	2830	2830	2825	348
437	20240604	141200	648209950	2820	2820	2820	2820	0
438	20240604	141100	648209950	2820	2820	2820	2820	0
439	20240604	141000	648209950	2820	2820	2820	2820	900
440	20240604	140900	645671950	2820	2815	2820	2815	200
441	20240604	140800	645108450	2830	2820	2830	2820	212
442	20240604	140700	644510600	2830	2825	2830	2825	183
443	20240604	140600	643993620	2825	2820	2825	2820	1338
444	20240604	140500	640219350	2820	2820	2820	2820	0
445	20240604	140400	640219350	2820	2815	2820	2815	1070
446	20240604	140300	637207295	2820	2820	2820	2820	100
447	20240604	140200	636925295	2815	2815	2815	2815	229
448	20240604	140100	636280660	2830	2830	2830	2830	0
449	20240604	140000	636280660	2830	2830	2830	2830	0
450	20240604	135900	636280660	2830	2830	2830	2830	0
451	20240604	135800	636280660	2830	2830	2830	2830	0
452	20240604	135700	636280660	2830	2815	2830	2815	315
453	20240604	135600	635393920	2835	2830	2840	2810	4317
454	20240604	135500	623201420	2830	2835	2840	2810	3811
455	20240604	135400	612442345	2835	2840	2840	2810	3400
456	20240604	135300	602847055	2840	2810	2840	2810	4800
457	20240604	135200	589306615	2835	2815	2835	2810	3300
458	20240604	135100	579993645	2835	2825	2835	2815	1626
459	20240604	135000	575402705	2835	2835	2835	2835	0
460	20240604	134900	575402705	2835	2835	2835	2835	0
461	20240604	134800	575402705	2835	2835	2835	2835	100
462	20240604	134700	575119205	2835	2815	2835	2810	3972
463	20240604	134600	563927045	2815	2820	2835	2815	2303
464	20240604	134500	557442350	2835	2835	2835	2830	320
465	20240604	134400	556535650	2835	2820	2835	2815	1583
466	20240604	134300	552071885	2820	2820	2830	2820	611
467	20240604	134200	550348855	2820	2820	2820	2820	0
468	20240604	134100	550348855	2820	2830	2830	2820	5508
469	20240604	134000	534801820	2830	2830	2830	2830	272
470	20240604	133900	534032060	2830	2830	2830	2830	1390
471	20240604	133800	530098360	2835	2835	2835	2835	0
472	20240604	133700	530098360	2835	2835	2835	2835	700
473	20240604	133600	528113860	2835	2835	2835	2835	3
474	20240604	133500	528105355	2835	2835	2835	2835	301
475	20240604	133400	527252020	2840	2840	2840	2840	0
476	20240604	133300	527252020	2840	2840	2840	2840	0
477	20240604	133200	527252020	2840	2840	2840	2840	101
478	20240604	133100	526965180	2845	2845	2845	2845	0
479	20240604	133000	526965180	2845	2845	2845	2845	43
480	20240604	132900	526842845	2850	2850	2850	2850	0
481	20240604	132800	526842845	2850	2850	2850	2850	0
482	20240604	132700	526842845	2850	2850	2850	2850	0
483	20240604	132600	526842845	2850	2850	2850	2850	5
484	20240604	132500	526828595	2845	2845	2845	2845	50
485	20240604	132400	526686345	2850	2850	2850	2850	0
486	20240604	132300	526686345	2850	2830	2850	2830	2335
487	20240604	132200	520065335	2830	2830	2830	2830	0
488	20240604	132100	520065335	2830	2830	2830	2830	0
489	20240604	132000	520065335	2830	2830	2830	2830	400
490	20240604	131900	518933335	2830	2830	2830	2830	0
491	20240604	131800	518933335	2830	2830	2830	2830	66
492	20240604	131700	518746555	2845	2840	2845	2830	2217
493	20240604	131600	512469595	2845	2845	2845	2845	68
494	20240604	131500	512276135	2845	2845	2845	2845	0
495	20240604	131400	512276135	2845	2845	2845	2845	0
496	20240604	131300	512276135	2845	2845	2845	2845	0
497	20240604	131200	512276135	2845	2845	2845	2845	0
498	20240604	131100	512276135	2845	2850	2850	2845	83
499	20240604	131000	512039800	2850	2845	2855	2840	795
500	20240604	130900	509776060	2830	2845	2845	2830	1212
501	20240604	130800	506342540	2845	2845	2845	2845	57
502	20240604	130700	506180375	2835	2835	2835	2835	0
503	20240604	130600	506180375	2835	2840	2840	2835	534
504	20240604	130500	504664110	2840	2845	2845	2840	137
505	20240604	130400	504274550	2845	2845	2845	2845	271
506	20240604	130300	503503555	2845	2850	2850	2845	322
507	20240604	130200	502586855	2855	2855	2855	2855	0
508	20240604	130100	502586855	2855	2855	2855	2855	0
509	20240604	130000	502586855	2855	2855	2855	2855	40
510	20240604	125900	502472655	2855	2855	2855	2855	44
511	20240604	125800	502347035	2850	2845	2850	2845	779
512	20240604	125700	500127385	2855	2855	2855	2855	0
513	20240604	125600	500127385	2855	2855	2855	2855	0
514	20240604	125500	500127385	2855	2845	2855	2845	268
515	20240604	125400	499363535	2845	2850	2850	2845	1732
516	20240604	125300	494433100	2855	2855	2855	2855	0
517	20240604	125200	494433100	2855	2850	2855	2850	525
518	20240604	125100	492934350	2855	2855	2855	2855	0
519	20240604	125000	492934350	2855	2855	2855	2855	100
520	20240604	124900	492648850	2855	2855	2855	2855	38
521	20240604	124800	492540360	2860	2860	2860	2855	122
522	20240604	124700	492191690	2855	2855	2855	2855	590
523	20240604	124600	490507240	2850	2850	2850	2850	20
524	20240604	124500	490450240	2850	2850	2850	2850	0
525	20240604	124400	490450240	2850	2850	2850	2850	0
526	20240604	124300	490450240	2850	2850	2850	2850	0
527	20240604	124200	490450240	2850	2850	2850	2850	0
528	20240604	124100	490450240	2850	2850	2850	2850	512
529	20240604	124000	488991040	2860	2860	2860	2860	0
530	20240604	123900	488991040	2860	2860	2860	2860	786
531	20240604	123800	486743080	2860	2850	2860	2850	585
532	20240604	123700	485071110	2860	2860	2860	2860	0
533	20240604	123600	485071110	2860	2860	2860	2860	0
534	20240604	123500	485071110	2860	2860	2860	2850	2201
535	20240604	123400	478776380	2855	2850	2855	2850	2495
536	20240604	123300	471653205	2850	2850	2850	2850	0
537	20240604	123200	471653205	2850	2850	2850	2850	200
538	20240604	123100	471083205	2850	2850	2850	2850	100
539	20240604	123000	470798205	2850	2845	2850	2845	726
540	20240604	122900	468730855	2845	2850	2850	2845	1381
541	20240604	122800	464800295	2850	2850	2850	2850	0
542	20240604	122700	464800295	2850	2850	2850	2850	0
543	20240604	122600	464800295	2850	2850	2850	2850	0
544	20240604	122500	464800295	2850	2850	2850	2850	8
545	20240604	122400	464777495	2850	2850	2850	2850	72
546	20240604	122300	464572295	2850	2850	2850	2850	0
547	20240604	122200	464572295	2850	2850	2850	2850	0
548	20240604	122100	464572295	2850	2845	2850	2845	17000
549	20240604	122000	416124375	2845	2845	2845	2845	134
550	20240604	121900	415743145	2850	2850	2850	2850	0
551	20240604	121800	415743145	2850	2850	2850	2850	177
552	20240604	121700	415238695	2850	2845	2850	2845	1300
553	20240604	121600	411538555	2840	2840	2840	2840	1
554	20240604	121500	411535715	2835	2840	2840	2835	192
555	20240604	121400	410991285	2845	2845	2845	2845	0
556	20240604	121300	410991285	2845	2845	2845	2845	0
557	20240604	121200	410991285	2845	2845	2845	2845	0
558	20240604	121100	410991285	2845	2845	2845	2845	0
559	20240604	121000	410991285	2845	2845	2845	2845	0
560	20240604	120900	410991285	2845	2845	2845	2845	0
561	20240604	120800	410991285	2845	2845	2845	2845	0
562	20240604	120700	410991285	2845	2845	2845	2845	179
563	20240604	120600	410482030	2845	2845	2845	2845	0
564	20240604	120500	410482030	2845	2845	2845	2845	3
565	20240604	120400	410473495	2845	2845	2845	2845	1
566	20240604	120300	410470650	2840	2840	2840	2840	0
567	20240604	120200	410470650	2840	2840	2840	2840	0
568	20240604	120100	410470650	2840	2840	2840	2840	0
569	20240604	120000	410470650	2840	2840	2840	2840	0
570	20240604	115900	410470650	2840	2840	2840	2840	0
571	20240604	115800	410470650	2840	2840	2840	2840	11
572	20240604	115700	410439410	2840	2835	2840	2835	83
573	20240604	115600	410204080	2835	2835	2835	2835	0
574	20240604	115500	410204080	2835	2835	2835	2835	5
575	20240604	115400	410189905	2830	2835	2835	2830	1193
576	20240604	115300	406812830	2845	2845	2845	2845	237
577	20240604	115200	406138565	2845	2845	2845	2845	10
578	20240604	115100	406110115	2845	2845	2845	2845	1
579	20240604	115000	406107270	2830	2830	2830	2830	0
580	20240604	114900	406107270	2830	2835	2835	2830	50
581	20240604	114800	405965560	2845	2845	2845	2845	1
582	20240604	114700	405962715	2830	2830	2830	2830	0
583	20240604	114600	405962715	2830	2835	2835	2830	1066
584	20240604	114500	402945330	2830	2830	2830	2830	0
585	20240604	114400	402945330	2830	2830	2830	2830	0
586	20240604	114300	402945330	2830	2830	2830	2830	0
587	20240604	114200	402945330	2830	2830	2830	2830	53
588	20240604	114100	402795340	2830	2835	2835	2830	949
589	20240604	114000	400108110	2840	2840	2840	2840	0
590	20240604	113900	400108110	2840	2840	2840	2840	352
591	20240604	113800	399108430	2845	2845	2845	2845	173
592	20240604	113700	398616245	2830	2840	2840	2830	1872
593	20240604	113600	393315700	2840	2840	2840	2840	0
594	20240604	113500	393315700	2840	2840	2840	2840	549
595	20240604	113400	391756540	2845	2845	2845	2845	2
596	20240604	113300	391750850	2845	2845	2845	2845	5
597	20240604	113200	391736625	2835	2835	2835	2835	1000
598	20240604	113100	388901625	2835	2835	2835	2835	0
599	20240604	113000	388901625	2835	2835	2835	2835	0
600	20240604	112900	388901625	2835	2840	2840	2835	524
601	20240604	112800	387415570	2845	2845	2845	2845	0
602	20240604	112700	387415570	2845	2845	2845	2845	70
603	20240604	112600	387216420	2845	2845	2845	2845	1000
604	20240604	112500	384371420	2845	2845	2845	2845	0
605	20240604	112400	384371420	2845	2845	2845	2840	451
606	20240604	112300	383089665	2850	2850	2850	2850	260
607	20240604	112200	382348665	2850	2845	2850	2845	584
608	20240604	112100	380685685	2845	2835	2845	2835	1891
609	20240604	112000	375314215	2835	2835	2835	2835	60
610	20240604	111900	375144115	2830	2830	2830	2830	0
611	20240604	111800	375144115	2830	2830	2830	2830	0
612	20240604	111700	375144115	2830	2830	2830	2830	541
613	20240604	111600	373613085	2830	2830	2830	2830	80
614	20240604	111500	373386685	2835	2835	2835	2835	20
615	20240604	111400	373329985	2835	2835	2835	2835	63
616	20240604	111300	373151380	2830	2830	2830	2830	0
617	20240604	111200	373151380	2830	2835	2835	2830	1444
618	20240604	111100	369064830	2840	2840	2840	2840	1000
619	20240604	111000	366224830	2840	2840	2840	2840	4
620	20240604	110900	366213470	2845	2845	2845	2845	1
621	20240604	110800	366210625	2830	2835	2835	2830	2910
622	20240604	110700	357968040	2845	2845	2845	2845	0
623	20240604	110600	357968040	2845	2845	2845	2845	0
624	20240604	110500	357968040	2845	2845	2845	2845	0
625	20240604	110400	357968040	2845	2840	2845	2840	439
626	20240604	110300	356721225	2850	2840	2850	2840	2010
627	20240604	110200	351012725	2850	2850	2850	2845	1317
628	20240604	110100	347264270	2855	2855	2855	2855	0
629	20240604	110000	347264270	2855	2855	2855	2855	1
630	20240604	105900	347261415	2855	2845	2855	2845	34
631	20240604	105800	347164645	2845	2850	2855	2845	452
632	20240604	105700	345877735	2845	2845	2845	2845	113
633	20240604	105600	345556250	2850	2850	2850	2850	0
634	20240604	105500	345556250	2850	2850	2850	2850	1000
635	20240604	105400	342706250	2840	2840	2840	2840	107
636	20240604	105300	342402370	2845	2845	2845	2845	14
637	20240604	105200	342362540	2850	2850	2850	2850	0
638	20240604	105100	342362540	2850	2850	2850	2850	4
639	20240604	105000	342351140	2840	2845	2845	2840	1000
640	20240604	104900	339507040	2845	2845	2845	2845	180
641	20240604	104800	338994940	2845	2845	2845	2845	0
642	20240604	104700	338994940	2845	2845	2845	2845	0
643	20240604	104600	338994940	2845	2845	2845	2845	400
644	20240604	104500	337856940	2845	2845	2845	2845	10
645	20240604	104400	337828490	2845	2845	2845	2845	407
646	20240604	104300	336670575	2845	2845	2845	2845	0
647	20240604	104200	336670575	2845	2845	2845	2845	0
648	20240604	104100	336670575	2845	2845	2845	2845	33
649	20240604	104000	336576690	2855	2855	2855	2855	0
650	20240604	103900	336576690	2855	2855	2855	2855	0
651	20240604	103800	336576690	2855	2855	2855	2855	0
652	20240604	103700	336576690	2855	2855	2855	2855	1
653	20240604	103600	336573835	2845	2845	2845	2845	52
654	20240604	103500	336425895	2845	2845	2845	2845	0
655	20240604	103400	336425895	2845	2845	2845	2845	0
656	20240604	103300	336425895	2845	2845	2845	2845	0
657	20240604	103200	336425895	2845	2845	2845	2845	468
658	20240604	103100	335094435	2855	2855	2855	2855	5
659	20240604	103000	335080160	2855	2855	2855	2855	1
660	20240604	102900	335077305	2845	2845	2845	2845	8
661	20240604	102800	335054545	2845	2850	2850	2845	865
662	20240604	102700	332592805	2855	2855	2855	2855	0
663	20240604	102600	332592805	2855	2855	2855	2855	0
664	20240604	102500	332592805	2855	2855	2855	2855	5
665	20240604	102400	332578530	2855	2855	2855	2855	3
666	20240604	102300	332569965	2855	2855	2855	2855	235
667	20240604	102200	331899040	2855	2855	2855	2855	1401
668	20240604	102100	327899185	2860	2845	2860	2845	1031
669	20240604	102000	324955640	2855	2845	2855	2845	1024
670	20240604	101900	322041860	2845	2845	2845	2845	0
671	20240604	101800	322041860	2845	2845	2845	2845	40
672	20240604	101700	321928060	2845	2845	2845	2845	50
673	20240604	101600	321785810	2845	2845	2845	2845	1073
674	20240604	101500	318733125	2855	2855	2855	2855	36
675	20240604	101400	318630345	2845	2855	2855	2845	512
676	20240604	101300	317173585	2850	2850	2850	2850	100
677	20240604	101200	316888585	2855	2850	2855	2845	850
678	20240604	101100	314469390	2855	2855	2855	2855	0
679	20240604	101000	314469390	2855	2855	2855	2855	20
680	20240604	100900	314412290	2855	2855	2855	2855	0
681	20240604	100800	314412290	2855	2860	2860	2855	500
682	20240604	100700	312984290	2860	2860	2860	2860	0
683	20240604	100600	312984290	2860	2860	2860	2860	200
684	20240604	100500	312412290	2865	2860	2865	2860	1877
685	20240604	100400	307043815	2860	2860	2860	2860	987
686	20240604	100300	304220995	2865	2860	2865	2845	765
687	20240604	100200	302040570	2845	2865	2865	2845	7270
688	20240604	100100	281317140	2865	2860	2865	2855	1264
689	20240604	100000	277702000	2855	2855	2855	2855	11
690	20240604	095900	277670595	2855	2855	2855	2855	450
691	20240604	095800	276385845	2860	2860	2860	2855	1519
692	20240604	095700	272046975	2860	2860	2860	2855	1102
693	20240604	095600	268900255	2860	2860	2860	2860	643
694	20240604	095500	267061275	2860	2860	2860	2860	1
695	20240604	095400	267058415	2860	2860	2860	2860	2
696	20240604	095300	267052695	2860	2860	2860	2860	609
697	20240604	095200	265310955	2860	2855	2860	2855	904
698	20240604	095100	262726270	2850	2850	2850	2850	423
699	20240604	095000	261520720	2845	2845	2845	2845	234
700	20240604	094900	260854990	2850	2850	2850	2850	395
701	20240604	094800	259729240	2840	2840	2840	2840	4
702	20240604	094700	259717880	2840	2840	2840	2840	665
703	20240604	094600	257829280	2840	2845	2845	2840	750
704	20240604	094500	255698350	2850	2845	2850	2845	855
705	20240604	094400	253265375	2850	2850	2850	2850	294
706	20240604	094300	252427475	2850	2845	2850	2845	1209
707	20240604	094200	248985370	2845	2845	2845	2845	2
708	20240604	094100	248979680	2850	2850	2850	2850	0
709	20240604	094000	248979680	2850	2850	2850	2850	500
710	20240604	093900	247554680	2840	2830	2840	2830	4671
711	20240604	093800	234306045	2825	2830	2830	2825	2
712	20240604	093700	234300390	2830	2830	2830	2830	1
713	20240604	093600	234297560	2835	2830	2835	2825	8
714	20240604	093500	234274915	2840	2840	2840	2840	10
715	20240604	093400	234246515	2820	2835	2835	2820	5012
716	20240604	093300	220047665	2810	2805	2835	2805	2935
717	20240604	093200	211765865	2805	2805	2810	2805	168
718	20240604	093100	211294525	2805	2810	2810	2805	1779
719	20240604	093000	206298125	2805	2815	2825	2805	4452
720	20240604	092900	193784755	2815	2815	2825	2815	458
721	20240604	092800	192495345	2815	2825	2825	2815	6005
722	20240604	092700	175571170	2825	2825	2825	2825	2153
723	20240604	092600	169488945	2825	2825	2825	2825	1356
724	20240604	092500	165658245	2820	2820	2820	2820	173
725	20240604	092400	165170385	2820	2825	2825	2820	597
726	20240604	092300	163483895	2825	2825	2825	2825	0
727	20240604	092200	163483895	2825	2830	2830	2825	800
728	20240604	092100	161223395	2825	2825	2825	2825	1810
729	20240604	092000	156110145	2825	2830	2830	2825	3305
730	20240604	091900	146773020	2825	2825	2825	2825	227
731	20240604	091800	146131745	2835	2825	2835	2825	202
732	20240604	091700	145561085	2825	2835	2835	2825	667
733	20240604	091600	143676040	2835	2840	2840	2835	130
734	20240604	091500	143307430	2840	2840	2840	2840	2655
735	20240604	091400	135767230	2840	2840	2840	2840	255
736	20240604	091300	135043030	2840	2840	2840	2835	9410
737	20240604	091200	108359135	2860	2845	2860	2845	2706
738	20240604	091100	100656405	2845	2855	2855	2845	3633
739	20240604	091000	90316790	2855	2855	2860	2855	180
740	20240604	090900	89802885	2865	2860	2870	2860	6890
741	20240604	090800	70061755	2860	2865	2865	2860	2167
742	20240604	090700	63860750	2865	2840	2875	2840	6697
743	20240604	090600	44644840	2840	2825	2840	2825	310
744	20240604	090500	43768790	2815	2820	2820	2815	3396
745	20240604	090400	34203645	2825	2825	2825	2825	1532
746	20240604	090300	29875745	2825	2825	2830	2825	1916
747	20240604	090200	24459765	2830	2835	2845	2825	1523
748	20240604	090100	20143845	2850	2870	2870	2840	348
749	20240604	090000	19155425	2870	2870	2870	2835	6705