KissMeData/362990/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212500	273495830	2675	2675	2675	2675	596
3	20240605	212400	273495830	2675	2675	2675	2675	0
4	20240605	212300	273495830	2675	2675	2675	2675	0
5	20240605	212200	273495830	2675	2675	2675	2675	0
6	20240605	212100	273495830	2675	2675	2675	2675	0
7	20240605	212000	273495830	2675	2675	2675	2675	0
8	20240605	211900	273495830	2675	2675	2675	2675	0
9	20240605	211800	273495830	2675	2675	2675	2675	0
10	20240605	211700	273495830	2675	2675	2675	2675	0
11	20240605	211600	273495830	2675	2675	2675	2675	0
12	20240605	211500	273495830	2675	2675	2675	2675	0
13	20240605	211400	273495830	2675	2675	2675	2675	0
14	20240605	211300	273495830	2675	2675	2675	2675	0
15	20240605	211200	273495830	2675	2675	2675	2675	0
16	20240605	211100	273495830	2675	2675	2675	2675	0
17	20240605	211000	273495830	2675	2675	2675	2675	0
18	20240605	210900	273495830	2675	2675	2675	2675	0
19	20240605	210800	273495830	2675	2675	2675	2675	0
20	20240605	210700	273495830	2675	2675	2675	2675	0
21	20240605	210600	273495830	2675	2675	2675	2675	0
22	20240605	210500	273495830	2675	2675	2675	2675	0
23	20240605	210400	273495830	2675	2675	2675	2675	0
24	20240605	210300	273495830	2675	2675	2675	2675	0
25	20240605	210200	273495830	2675	2675	2675	2675	0
26	20240605	210100	273495830	2675	2675	2675	2675	0
27	20240605	210000	273495830	2675	2675	2675	2675	0
28	20240605	205900	273495830	2675	2675	2675	2675	0
29	20240605	205800	273495830	2675	2675	2675	2675	0
30	20240605	205700	273495830	2675	2675	2675	2675	0
31	20240605	205600	273495830	2675	2675	2675	2675	0
32	20240605	205500	273495830	2675	2675	2675	2675	596
33	20240605	205400	273495830	2675	2675	2675	2675	0
34	20240605	205300	273495830	2675	2675	2675	2675	0
35	20240605	205200	273495830	2675	2675	2675	2675	0
36	20240605	205100	273495830	2675	2675	2675	2675	0
37	20240605	205000	273495830	2675	2675	2675	2675	0
38	20240605	204900	273495830	2675	2675	2675	2675	0
39	20240605	204800	273495830	2675	2675	2675	2675	0
40	20240605	204700	273495830	2675	2675	2675	2675	0
41	20240605	204600	273495830	2675	2675	2675	2675	0
42	20240605	204500	273495830	2675	2675	2675	2675	0
43	20240605	204400	273495830	2675	2675	2675	2675	0
44	20240605	204300	273495830	2675	2675	2675	2675	0
45	20240605	204200	273495830	2675	2675	2675	2675	0
46	20240605	204100	273495830	2675	2675	2675	2675	0
47	20240605	204000	273495830	2675	2675	2675	2675	0
48	20240605	203900	273495830	2675	2675	2675	2675	0
49	20240605	203800	273495830	2675	2675	2675	2675	0
50	20240605	203700	273495830	2675	2675	2675	2675	0
51	20240605	203600	273495830	2675	2675	2675	2675	0
52	20240605	203500	273495830	2675	2675	2675	2675	0
53	20240605	203400	273495830	2675	2675	2675	2675	0
54	20240605	203300	273495830	2675	2675	2675	2675	0
55	20240605	203200	273495830	2675	2675	2675	2675	0
56	20240605	203100	273495830	2675	2675	2675	2675	0
57	20240605	203000	273495830	2675	2675	2675	2675	0
58	20240605	202900	273495830	2675	2675	2675	2675	0
59	20240605	202800	273495830	2675	2675	2675	2675	0
60	20240605	202700	273495830	2675	2675	2675	2675	0
61	20240605	202600	273495830	2675	2675	2675	2675	0
62	20240605	202500	273495830	2675	2675	2675	2675	596
63	20240605	202400	273495830	2675	2675	2675	2675	0
64	20240605	202300	273495830	2675	2675	2675	2675	0
65	20240605	202200	273495830	2675	2675	2675	2675	0
66	20240605	202100	273495830	2675	2675	2675	2675	0
67	20240605	202000	273495830	2675	2675	2675	2675	0
68	20240605	201900	273495830	2675	2675	2675	2675	0
69	20240605	201800	273495830	2675	2675	2675	2675	0
70	20240605	201700	273495830	2675	2675	2675	2675	0
71	20240605	201600	273495830	2675	2675	2675	2675	0
72	20240605	201500	273495830	2675	2675	2675	2675	0
73	20240605	201400	273495830	2675	2675	2675	2675	0
74	20240605	201300	273495830	2675	2675	2675	2675	0
75	20240605	201200	273495830	2675	2675	2675	2675	0
76	20240605	201100	273495830	2675	2675	2675	2675	0
77	20240605	201000	273495830	2675	2675	2675	2675	0
78	20240605	200900	273495830	2675	2675	2675	2675	0
79	20240605	200800	273495830	2675	2675	2675	2675	0
80	20240605	200700	273495830	2675	2675	2675	2675	0
81	20240605	200600	273495830	2675	2675	2675	2675	0
82	20240605	200500	273495830	2675	2675	2675	2675	0
83	20240605	200400	273495830	2675	2675	2675	2675	0
84	20240605	200300	273495830	2675	2675	2675	2675	0
85	20240605	200200	273495830	2675	2675	2675	2675	0
86	20240605	200100	273495830	2675	2675	2675	2675	0
87	20240605	200000	273495830	2675	2675	2675	2675	0
88	20240605	195900	273495830	2675	2675	2675	2675	0
89	20240605	195800	273495830	2675	2675	2675	2675	0
90	20240605	195700	273495830	2675	2675	2675	2675	0
91	20240605	195600	273495830	2675	2675	2675	2675	0
92	20240605	195500	273495830	2675	2675	2675	2675	596
93	20240605	195400	273495830	2675	2675	2675	2675	0
94	20240605	195300	273495830	2675	2675	2675	2675	0
95	20240605	195200	273495830	2675	2675	2675	2675	0
96	20240605	195100	273495830	2675	2675	2675	2675	0
97	20240605	195000	273495830	2675	2675	2675	2675	0
98	20240605	194900	273495830	2675	2675	2675	2675	0
99	20240605	194800	273495830	2675	2675	2675	2675	0
100	20240605	194700	273495830	2675	2675	2675	2675	0
101	20240605	194600	273495830	2675	2675	2675	2675	0
102	20240605	194500	273495830	2675	2675	2675	2675	0
103	20240605	194400	273495830	2675	2675	2675	2675	0
104	20240605	194300	273495830	2675	2675	2675	2675	0
105	20240605	194200	273495830	2675	2675	2675	2675	0
106	20240605	194100	273495830	2675	2675	2675	2675	0
107	20240605	194000	273495830	2675	2675	2675	2675	0
108	20240605	193900	273495830	2675	2675	2675	2675	0
109	20240605	193800	273495830	2675	2675	2675	2675	0
110	20240605	193700	273495830	2675	2675	2675	2675	0
111	20240605	193600	273495830	2675	2675	2675	2675	0
112	20240605	193500	273495830	2675	2675	2675	2675	0
113	20240605	193400	273495830	2675	2675	2675	2675	0
114	20240605	193300	273495830	2675	2675	2675	2675	0
115	20240605	193200	273495830	2675	2675	2675	2675	0
116	20240605	193100	273495830	2675	2675	2675	2675	0
117	20240605	193000	273495830	2675	2675	2675	2675	0
118	20240605	192900	273495830	2675	2675	2675	2675	0
119	20240605	192800	273495830	2675	2675	2675	2675	0
120	20240605	192700	273495830	2675	2675	2675	2675	0
121	20240605	192600	273495830	2675	2675	2675	2675	0
122	20240605	192500	273495830	2675	2675	2675	2675	596
123	20240605	192400	273495830	2675	2675	2675	2675	0
124	20240605	192300	273495830	2675	2675	2675	2675	0
125	20240605	192200	273495830	2675	2675	2675	2675	0
126	20240605	192100	273495830	2675	2675	2675	2675	0
127	20240605	192000	273495830	2675	2675	2675	2675	0
128	20240605	191900	273495830	2675	2675	2675	2675	0
129	20240605	191800	273495830	2675	2675	2675	2675	0
130	20240605	191700	273495830	2675	2675	2675	2675	0
131	20240605	191600	273495830	2675	2675	2675	2675	0
132	20240605	191500	273495830	2675	2675	2675	2675	0
133	20240605	191400	273495830	2675	2675	2675	2675	0
134	20240605	191300	273495830	2675	2675	2675	2675	0
135	20240605	191200	273495830	2675	2675	2675	2675	0
136	20240605	191100	273495830	2675	2675	2675	2675	0
137	20240605	191000	273495830	2675	2675	2675	2675	0
138	20240605	190900	273495830	2675	2675	2675	2675	0
139	20240605	190800	273495830	2675	2675	2675	2675	0
140	20240605	190700	273495830	2675	2675	2675	2675	0
141	20240605	190600	273495830	2675	2675	2675	2675	0
142	20240605	190500	273495830	2675	2675	2675	2675	0
143	20240605	190400	273495830	2675	2675	2675	2675	0
144	20240605	190300	273495830	2675	2675	2675	2675	0
145	20240605	190200	273495830	2675	2675	2675	2675	0
146	20240605	190100	273495830	2675	2675	2675	2675	0
147	20240605	190000	273495830	2675	2675	2675	2675	0
148	20240605	185900	273495830	2675	2675	2675	2675	0
149	20240605	185800	273495830	2675	2675	2675	2675	0
150	20240605	185700	273495830	2675	2675	2675	2675	0
151	20240605	185600	273495830	2675	2675	2675	2675	0
152	20240605	185500	273495830	2675	2675	2675	2675	596
153	20240605	185400	273495830	2675	2675	2675	2675	0
154	20240605	185300	273495830	2675	2675	2675	2675	0
155	20240605	185200	273495830	2675	2675	2675	2675	0
156	20240605	185100	273495830	2675	2675	2675	2675	0
157	20240605	185000	273495830	2675	2675	2675	2675	0
158	20240605	184900	273495830	2675	2675	2675	2675	0
159	20240605	184800	273495830	2675	2675	2675	2675	0
160	20240605	184700	273495830	2675	2675	2675	2675	0
161	20240605	184600	273495830	2675	2675	2675	2675	0
162	20240605	184500	273495830	2675	2675	2675	2675	0
163	20240605	184400	273495830	2675	2675	2675	2675	0
164	20240605	184300	273495830	2675	2675	2675	2675	0
165	20240605	184200	273495830	2675	2675	2675	2675	0
166	20240605	184100	273495830	2675	2675	2675	2675	0
167	20240605	184000	273495830	2675	2675	2675	2675	0
168	20240605	183900	273495830	2675	2675	2675	2675	0
169	20240605	183800	273495830	2675	2675	2675	2675	0
170	20240605	183700	273495830	2675	2675	2675	2675	0
171	20240605	183600	273495830	2675	2675	2675	2675	0
172	20240605	183500	273495830	2675	2675	2675	2675	0
173	20240605	183400	273495830	2675	2675	2675	2675	0
174	20240605	183300	273495830	2675	2675	2675	2675	0
175	20240605	183200	273495830	2675	2675	2675	2675	0
176	20240605	183100	273495830	2675	2675	2675	2675	0
177	20240605	183000	273495830	2675	2675	2675	2675	0
178	20240605	182900	273495830	2675	2675	2675	2675	0
179	20240605	182800	273495830	2675	2675	2675	2675	0
180	20240605	182700	273495830	2675	2675	2675	2675	0
181	20240605	182600	273495830	2675	2675	2675	2675	0
182	20240605	182500	273495830	2675	2675	2675	2675	596
183	20240605	182400	273495830	2675	2675	2675	2675	0
184	20240605	182300	273495830	2675	2675	2675	2675	0
185	20240605	182200	273495830	2675	2675	2675	2675	0
186	20240605	182100	273495830	2675	2675	2675	2675	0
187	20240605	182000	273495830	2675	2675	2675	2675	0
188	20240605	181900	273495830	2675	2675	2675	2675	0
189	20240605	181800	273495830	2675	2675	2675	2675	0
190	20240605	181700	273495830	2675	2675	2675	2675	0
191	20240605	181600	273495830	2675	2675	2675	2675	0
192	20240605	181500	273495830	2675	2675	2675	2675	0
193	20240605	181400	273495830	2675	2675	2675	2675	0
194	20240605	181300	273495830	2675	2675	2675	2675	0
195	20240605	181200	273495830	2675	2675	2675	2675	0
196	20240605	181100	273495830	2675	2675	2675	2675	0
197	20240605	181000	273495830	2675	2675	2675	2675	0
198	20240605	180900	273495830	2675	2675	2675	2675	0
199	20240605	180800	273495830	2675	2675	2675	2675	0
200	20240605	180700	273495830	2675	2675	2675	2675	0
201	20240605	180600	273495830	2675	2675	2675	2675	0
202	20240605	180500	273495830	2675	2675	2675	2675	0
203	20240605	180400	273495830	2675	2675	2675	2675	0
204	20240605	180300	273495830	2675	2675	2675	2675	0
205	20240605	180200	273495830	2675	2675	2675	2675	0
206	20240605	180100	273495830	2675	2675	2675	2675	0
207	20240605	180000	273495830	2675	2675	2675	2675	0
208	20240605	175900	273495830	2675	2675	2675	2675	0
209	20240605	175800	273495830	2675	2675	2675	2675	0
210	20240605	175700	273495830	2675	2675	2675	2675	0
211	20240605	175600	273495830	2675	2675	2675	2675	0
212	20240605	175500	273495830	2675	2675	2675	2675	596
213	20240605	175400	273495830	2675	2675	2675	2675	0
214	20240605	175300	273495830	2675	2675	2675	2675	0
215	20240605	175200	273495830	2675	2675	2675	2675	0
216	20240605	175100	273495830	2675	2675	2675	2675	0
217	20240605	175000	273495830	2675	2675	2675	2675	0
218	20240605	174900	273495830	2675	2675	2675	2675	0
219	20240605	174800	273495830	2675	2675	2675	2675	0
220	20240605	174700	273495830	2675	2675	2675	2675	0
221	20240605	174600	273495830	2675	2675	2675	2675	0
222	20240605	174500	273495830	2675	2675	2675	2675	0
223	20240605	174400	273495830	2675	2675	2675	2675	0
224	20240605	174300	273495830	2675	2675	2675	2675	0
225	20240605	174200	273495830	2675	2675	2675	2675	0
226	20240605	174100	273495830	2675	2675	2675	2675	0
227	20240605	174000	273495830	2675	2675	2675	2675	0
228	20240605	173900	273495830	2675	2675	2675	2675	0
229	20240605	173800	273495830	2675	2675	2675	2675	0
230	20240605	173700	273495830	2675	2675	2675	2675	0
231	20240605	173600	273495830	2675	2675	2675	2675	0
232	20240605	173500	273495830	2675	2675	2675	2675	0
233	20240605	173400	273495830	2675	2675	2675	2675	0
234	20240605	173300	273495830	2675	2675	2675	2675	0
235	20240605	173200	273495830	2675	2675	2675	2675	0
236	20240605	173100	273495830	2675	2675	2675	2675	0
237	20240605	173000	273495830	2675	2675	2675	2675	0
238	20240605	172900	273495830	2675	2675	2675	2675	0
239	20240605	172800	273495830	2675	2675	2675	2675	0
240	20240605	172700	273495830	2675	2675	2675	2675	0
241	20240605	172600	273495830	2675	2675	2675	2675	0
242	20240605	172500	273495830	2675	2675	2675	2675	596
243	20240605	172400	273495830	2675	2675	2675	2675	0
244	20240605	172300	273495830	2675	2675	2675	2675	0
245	20240605	172200	273495830	2675	2675	2675	2675	0
246	20240605	172100	273495830	2675	2675	2675	2675	0
247	20240605	172000	273495830	2675	2675	2675	2675	0
248	20240605	171900	273495830	2675	2675	2675	2675	0
249	20240605	171800	273495830	2675	2675	2675	2675	0
250	20240605	171700	273495830	2675	2675	2675	2675	0
251	20240605	171600	273495830	2675	2675	2675	2675	0
252	20240605	171500	273495830	2675	2675	2675	2675	0
253	20240605	171400	273495830	2675	2675	2675	2675	0
254	20240605	171300	273495830	2675	2675	2675	2675	0
255	20240605	171200	273495830	2675	2675	2675	2675	0
256	20240605	171100	273495830	2675	2675	2675	2675	0
257	20240605	171000	273495830	2675	2675	2675	2675	0
258	20240605	170900	273495830	2675	2675	2675	2675	0
259	20240605	170800	273495830	2675	2675	2675	2675	0
260	20240605	170700	273495830	2675	2675	2675	2675	0
261	20240605	170600	273495830	2675	2675	2675	2675	0
262	20240605	170500	273495830	2675	2675	2675	2675	0
263	20240605	170400	273495830	2675	2675	2675	2675	0
264	20240605	170300	273495830	2675	2675	2675	2675	0
265	20240605	170200	273495830	2675	2675	2675	2675	0
266	20240605	170100	273495830	2675	2675	2675	2675	0
267	20240605	170000	273495830	2675	2675	2675	2675	0
268	20240605	165900	273495830	2675	2675	2675	2675	0
269	20240605	165800	273495830	2675	2675	2675	2675	0
270	20240605	165700	273495830	2675	2675	2675	2675	0
271	20240605	165600	273495830	2675	2675	2675	2675	0
272	20240605	165500	273495830	2675	2675	2675	2675	596
273	20240605	165400	273495830	2675	2675	2675	2675	0
274	20240605	165300	273495830	2675	2675	2675	2675	0
275	20240605	165200	273495830	2675	2675	2675	2675	0
276	20240605	165100	273495830	2675	2675	2675	2675	0
277	20240605	165000	273495830	2675	2675	2675	2675	0
278	20240605	164900	273495830	2675	2675	2675	2675	0
279	20240605	164800	273495830	2675	2675	2675	2675	0
280	20240605	164700	273495830	2675	2675	2675	2675	0
281	20240605	164600	273495830	2675	2675	2675	2675	0
282	20240605	164500	273495830	2675	2675	2675	2675	0
283	20240605	164400	273495830	2675	2675	2675	2675	0
284	20240605	164300	273495830	2675	2675	2675	2675	0
285	20240605	164200	273495830	2675	2675	2675	2675	0
286	20240605	164100	273495830	2675	2675	2675	2675	0
287	20240605	164000	273495830	2675	2675	2675	2675	0
288	20240605	163900	273495830	2675	2675	2675	2675	0
289	20240605	163800	273495830	2675	2675	2675	2675	0
290	20240605	163700	273495830	2675	2675	2675	2675	0
291	20240605	163600	273495830	2675	2675	2675	2675	0
292	20240605	163500	273495830	2675	2675	2675	2675	0
293	20240605	163400	273495830	2675	2675	2675	2675	0
294	20240605	163300	273495830	2675	2675	2675	2675	0
295	20240605	163200	273495830	2675	2675	2675	2675	0
296	20240605	163100	273495830	2675	2675	2675	2675	0
297	20240605	163000	273495830	2675	2675	2675	2675	0
298	20240605	162900	273495830	2675	2675	2675	2675	0
299	20240605	162800	273495830	2675	2675	2675	2675	0
300	20240605	162700	273495830	2675	2675	2675	2675	0
301	20240605	162600	273495830	2675	2675	2675	2675	0
302	20240605	162500	273495830	2675	2675	2675	2675	596
303	20240605	162400	273495830	2675	2675	2675	2675	0
304	20240605	162300	273495830	2675	2675	2675	2675	0
305	20240605	162200	273495830	2675	2675	2675	2675	0
306	20240605	162100	273495830	2675	2675	2675	2675	0
307	20240605	162000	273495830	2675	2675	2675	2675	0
308	20240605	161900	273495830	2675	2675	2675	2675	0
309	20240605	161800	273495830	2675	2675	2675	2675	0
310	20240605	161700	273495830	2675	2675	2675	2675	0
311	20240605	161600	273495830	2675	2675	2675	2675	0
312	20240605	161500	273495830	2675	2675	2675	2675	0
313	20240605	161400	273495830	2675	2675	2675	2675	0
314	20240605	161300	273495830	2675	2675	2675	2675	0
315	20240605	161200	273495830	2675	2675	2675	2675	0
316	20240605	161100	273495830	2675	2675	2675	2675	0
317	20240605	161000	273495830	2675	2675	2675	2675	0
318	20240605	160900	273495830	2675	2675	2675	2675	0
319	20240605	160800	273495830	2675	2675	2675	2675	0
320	20240605	160700	273495830	2675	2675	2675	2675	0
321	20240605	160600	273495830	2675	2675	2675	2675	0
322	20240605	160500	273495830	2675	2675	2675	2675	0
323	20240605	160400	273495830	2675	2675	2675	2675	0
324	20240605	160300	273495830	2675	2675	2675	2675	0
325	20240605	160200	273495830	2675	2675	2675	2675	0
326	20240605	160100	273495830	2675	2675	2675	2675	0
327	20240605	160000	273495830	2675	2675	2675	2675	0
328	20240605	155900	273495830	2675	2675	2675	2675	0
329	20240605	155800	273495830	2675	2675	2675	2675	0
330	20240605	155700	273495830	2675	2675	2675	2675	0
331	20240605	155600	273495830	2675	2675	2675	2675	0
332	20240605	155500	273495830	2675	2675	2675	2675	596
333	20240605	155400	273495830	2675	2675	2675	2675	0
334	20240605	155300	273495830	2675	2675	2675	2675	0
335	20240605	155200	273495830	2675	2675	2675	2675	0
336	20240605	155100	273495830	2675	2675	2675	2675	0
337	20240605	155000	273495830	2675	2675	2675	2675	0
338	20240605	154900	273495830	2675	2675	2675	2675	0
339	20240605	154800	273495830	2675	2675	2675	2675	0
340	20240605	154700	273495830	2675	2675	2675	2675	0
341	20240605	154600	273495830	2675	2675	2675	2675	0
342	20240605	154500	273495830	2675	2675	2675	2675	0
343	20240605	154400	273495830	2675	2675	2675	2675	0
344	20240605	154300	273495830	2675	2675	2675	2675	0
345	20240605	154200	273495830	2675	2675	2675	2675	0
346	20240605	154100	273495830	2675	2675	2675	2675	0
347	20240605	154000	273495830	2675	2675	2675	2675	0
348	20240605	153900	273495830	2675	2675	2675	2675	0
349	20240605	153800	273495830	2675	2675	2675	2675	0
350	20240605	153700	273495830	2675	2675	2675	2675	0
351	20240605	153600	273495830	2675	2675	2675	2675	0
352	20240605	153500	273495830	2675	2675	2675	2675	0
353	20240605	153400	273495830	2675	2675	2675	2675	0
354	20240605	153300	273495830	2675	2675	2675	2675	0
355	20240605	153200	273495830	2675	2675	2675	2675	0
356	20240605	153100	273495830	2675	2675	2675	2675	0
357	20240605	153000	273495830	2675	2675	2675	2675	596
358	20240605	152900	271901530	2660	2660	2660	2660	0
359	20240605	152800	271901530	2660	2660	2660	2660	0
360	20240605	152700	271901530	2660	2660	2660	2660	0
361	20240605	152600	271901530	2660	2660	2660	2660	0
362	20240605	152500	271901530	2660	2660	2660	2660	0
363	20240605	152400	271901530	2660	2660	2660	2660	0
364	20240605	152300	271901530	2660	2660	2660	2660	0
365	20240605	152200	271901530	2660	2660	2660	2660	0
366	20240605	152100	271901530	2660	2660	2660	2660	0
367	20240605	152000	271901530	2660	2660	2660	2660	0
368	20240605	151900	271901530	2660	2660	2660	2660	0
369	20240605	151800	271901530	2660	2660	2660	2660	0
370	20240605	151700	271901530	2660	2660	2660	2660	0
371	20240605	151600	271901530	2660	2660	2660	2660	200
372	20240605	151500	271369530	2660	2660	2660	2660	255
373	20240605	151400	270691230	2665	2670	2670	2665	417
374	20240605	151300	269579905	2665	2665	2665	2665	0
375	20240605	151200	269579905	2665	2665	2665	2665	0
376	20240605	151100	269579905	2665	2665	2665	2665	43
377	20240605	151000	269465310	2690	2690	2690	2690	0
378	20240605	150900	269465310	2690	2690	2690	2690	11
379	20240605	150800	269435720	2675	2665	2675	2665	102
380	20240605	150700	269163870	2665	2665	2665	2665	2
381	20240605	150600	269158540	2660	2660	2660	2660	3
382	20240605	150500	269150560	2660	2660	2660	2660	0
383	20240605	150400	269150560	2660	2665	2665	2660	62
384	20240605	150300	268985575	2660	2660	2660	2660	0
385	20240605	150200	268985575	2660	2660	2660	2660	0
386	20240605	150100	268985575	2660	2660	2660	2660	301
387	20240605	150000	268184915	2660	2660	2660	2660	37
388	20240605	145900	268086495	2660	2660	2660	2660	2
389	20240605	145800	268081175	2660	2660	2660	2660	100
390	20240605	145700	267815175	2660	2660	2660	2660	200
391	20240605	145600	267283175	2660	2660	2660	2660	0
392	20240605	145500	267283175	2660	2655	2660	2655	3
393	20240605	145400	267275200	2660	2660	2660	2660	0
394	20240605	145300	267275200	2660	2660	2660	2660	20
395	20240605	145200	267222000	2655	2655	2655	2655	0
396	20240605	145100	267222000	2655	2660	2660	2655	17
397	20240605	145000	267176805	2660	2655	2660	2655	99
398	20240605	144900	266913565	2660	2660	2660	2660	0
399	20240605	144800	266913565	2660	2660	2660	2660	0
400	20240605	144700	266913565	2660	2660	2660	2660	64
401	20240605	144600	266743325	2660	2660	2660	2660	956
402	20240605	144500	264200365	2660	2660	2660	2660	0
403	20240605	144400	264200365	2660	2660	2660	2660	877
404	20240605	144300	261867545	2660	2660	2660	2660	2
405	20240605	144200	261862225	2660	2660	2660	2660	0
406	20240605	144100	261862225	2660	2660	2660	2660	250
407	20240605	144000	261197225	2665	2665	2665	2665	243
408	20240605	143900	260549630	2660	2660	2660	2660	1
409	20240605	143800	260546970	2660	2660	2660	2660	1
410	20240605	143700	260544310	2665	2665	2665	2665	0
411	20240605	143600	260544310	2665	2675	2675	2665	1368
412	20240605	143500	256894520	2670	2670	2670	2670	370
413	20240605	143400	255906620	2670	2675	2675	2670	42
414	20240605	143300	255794470	2665	2665	2665	2665	699
415	20240605	143200	253931635	2665	2670	2670	2665	1600
416	20240605	143100	249660055	2675	2670	2675	2670	7
417	20240605	143000	249641350	2670	2670	2670	2670	1
418	20240605	142900	249638680	2670	2670	2670	2670	0
419	20240605	142800	249638680	2670	2670	2670	2670	100
420	20240605	142700	249371680	2670	2670	2670	2670	0
421	20240605	142600	249371680	2670	2670	2670	2670	0
422	20240605	142500	249371680	2670	2670	2670	2670	0
423	20240605	142400	249371680	2670	2665	2670	2665	65
424	20240605	142300	249198185	2670	2670	2670	2670	456
425	20240605	142200	247980665	2670	2665	2670	2665	224
426	20240605	142100	247382760	2670	2670	2670	2670	10
427	20240605	142000	247356060	2670	2670	2670	2670	521
428	20240605	141900	245964990	2670	2670	2670	2670	0
429	20240605	141800	245964990	2670	2670	2670	2670	0
430	20240605	141700	245964990	2670	2670	2670	2670	0
431	20240605	141600	245964990	2670	2670	2670	2670	0
432	20240605	141500	245964990	2670	2670	2670	2670	0
433	20240605	141400	245964990	2670	2670	2670	2670	0
434	20240605	141300	245964990	2670	2670	2670	2670	1
435	20240605	141200	245962320	2670	2675	2675	2670	441
436	20240605	141100	244784350	2675	2675	2675	2675	0
437	20240605	141000	244784350	2675	2675	2675	2675	0
438	20240605	140900	244784350	2675	2675	2675	2675	1
439	20240605	140800	244781675	2670	2670	2670	2670	100
440	20240605	140700	244514675	2675	2675	2675	2675	0
441	20240605	140600	244514675	2675	2675	2675	2675	0
442	20240605	140500	244514675	2675	2675	2675	2675	0
443	20240605	140400	244514675	2675	2675	2675	2675	0
444	20240605	140300	244514675	2675	2675	2675	2675	0
445	20240605	140200	244514675	2675	2670	2675	2670	521
446	20240605	140100	243121900	2670	2670	2670	2670	5
447	20240605	140000	243108550	2675	2675	2675	2675	50
448	20240605	135900	242974800	2675	2675	2675	2675	0
449	20240605	135800	242974800	2675	2675	2675	2675	0
450	20240605	135700	242974800	2675	2675	2675	2675	1
451	20240605	135600	242972125	2670	2670	2670	2670	28
452	20240605	135500	242897365	2670	2670	2670	2670	0
453	20240605	135400	242897365	2670	2670	2670	2670	50
454	20240605	135300	242763865	2670	2670	2670	2670	30
455	20240605	135200	242683765	2685	2670	2685	2670	457
456	20240605	135100	241463455	2670	2670	2670	2670	2000
457	20240605	135000	236123455	2670	2670	2670	2670	0
458	20240605	134900	236123455	2670	2670	2670	2670	7
459	20240605	134800	236104765	2695	2695	2695	2695	0
460	20240605	134700	236104765	2695	2695	2695	2695	0
461	20240605	134600	236104765	2695	2695	2695	2695	0
462	20240605	134500	236104765	2695	2695	2695	2695	0
463	20240605	134400	236104765	2695	2695	2695	2695	0
464	20240605	134300	236104765	2695	2695	2695	2695	0
465	20240605	134200	236104765	2695	2695	2695	2695	0
466	20240605	134100	236104765	2695	2695	2695	2695	0
467	20240605	134000	236104765	2695	2695	2695	2695	0
468	20240605	133900	236104765	2695	2695	2695	2695	10
469	20240605	133800	236077815	2695	2695	2695	2695	0
470	20240605	133700	236077815	2695	2695	2695	2695	0
471	20240605	133600	236077815	2695	2695	2695	2695	0
472	20240605	133500	236077815	2695	2695	2695	2695	0
473	20240605	133400	236077815	2695	2695	2695	2695	0
474	20240605	133300	236077815	2695	2695	2695	2695	100
475	20240605	133200	235808315	2695	2695	2695	2695	0
476	20240605	133100	235808315	2695	2695	2695	2695	0
477	20240605	133000	235808315	2695	2695	2695	2695	0
478	20240605	132900	235808315	2695	2695	2695	2695	0
479	20240605	132800	235808315	2695	2695	2695	2695	1
480	20240605	132700	235805620	2690	2690	2690	2690	0
481	20240605	132600	235805620	2690	2690	2690	2690	0
482	20240605	132500	235805620	2690	2690	2690	2690	0
483	20240605	132400	235805620	2690	2690	2690	2690	1
484	20240605	132300	235802930	2670	2695	2695	2670	8325
485	20240605	132200	213503815	2685	2685	2685	2685	1
486	20240605	132100	213501130	2695	2695	2695	2695	0
487	20240605	132000	213501130	2695	2695	2695	2695	2
488	20240605	131900	213495740	2690	2690	2690	2690	200
489	20240605	131800	212957740	2690	2690	2690	2690	0
490	20240605	131700	212957740	2690	2690	2690	2690	100
491	20240605	131600	212688740	2690	2690	2690	2690	0
492	20240605	131500	212688740	2690	2690	2690	2690	1
493	20240605	131400	212686050	2690	2690	2690	2690	0
494	20240605	131300	212686050	2690	2690	2690	2690	0
495	20240605	131200	212686050	2690	2690	2690	2690	0
496	20240605	131100	212686050	2690	2690	2690	2690	0
497	20240605	131000	212686050	2690	2690	2690	2690	7
498	20240605	130900	212667220	2690	2690	2690	2690	800
499	20240605	130800	210515220	2690	2690	2690	2690	0
500	20240605	130700	210515220	2690	2690	2690	2690	0
501	20240605	130600	210515220	2690	2690	2690	2690	11
502	20240605	130500	210485630	2695	2695	2695	2695	0
503	20240605	130400	210485630	2695	2695	2695	2695	0
504	20240605	130300	210485630	2695	2695	2695	2695	0
505	20240605	130200	210485630	2695	2695	2695	2695	0
506	20240605	130100	210485630	2695	2695	2695	2695	0
507	20240605	130000	210485630	2695	2695	2695	2695	0
508	20240605	125900	210485630	2695	2695	2695	2695	1
509	20240605	125800	210482935	2690	2690	2690	2690	209
510	20240605	125700	209920725	2695	2695	2695	2695	2
511	20240605	125600	209915335	2685	2685	2685	2685	0
512	20240605	125500	209915335	2685	2685	2685	2685	0
513	20240605	125400	209915335	2685	2685	2685	2685	0
514	20240605	125300	209915335	2685	2685	2685	2685	1
515	20240605	125200	209912650	2685	2685	2685	2685	500
516	20240605	125100	208570150	2700	2700	2700	2700	0
517	20240605	125000	208570150	2700	2700	2700	2700	1
518	20240605	124900	208567450	2685	2685	2685	2685	664
519	20240605	124800	206784610	2690	2690	2690	2690	0
520	20240605	124700	206784610	2690	2690	2690	2690	50
521	20240605	124600	206650110	2700	2700	2700	2700	0
522	20240605	124500	206650110	2700	2700	2700	2700	0
523	20240605	124400	206650110	2700	2690	2700	2690	25
524	20240605	124300	206582840	2690	2690	2690	2690	0
525	20240605	124200	206582840	2690	2690	2690	2690	500
526	20240605	124100	205237840	2690	2690	2690	2690	3
527	20240605	124000	205229770	2685	2685	2685	2685	358
528	20240605	123900	204268540	2685	2685	2685	2685	450
529	20240605	123800	203060290	2690	2690	2690	2690	5
530	20240605	123700	203046840	2690	2690	2690	2690	0
531	20240605	123600	203046840	2690	2690	2690	2690	0
532	20240605	123500	203046840	2690	2690	2690	2690	0
533	20240605	123400	203046840	2690	2690	2690	2690	768
534	20240605	123300	200980920	2690	2690	2690	2690	0
535	20240605	123200	200980920	2690	2690	2690	2690	5
536	20240605	123100	200967470	2690	2700	2700	2690	53
537	20240605	123000	200824650	2690	2690	2690	2690	148
538	20240605	122900	200426530	2700	2700	2700	2700	0
539	20240605	122800	200426530	2700	2700	2700	2700	0
540	20240605	122700	200426530	2700	2700	2700	2700	0
541	20240605	122600	200426530	2700	2700	2700	2700	0
542	20240605	122500	200426530	2700	2700	2700	2700	3
543	20240605	122400	200418430	2690	2695	2700	2690	102
544	20240605	122300	200144035	2700	2700	2700	2700	0
545	20240605	122200	200144035	2700	2700	2700	2700	0
546	20240605	122100	200144035	2700	2700	2700	2700	2
547	20240605	122000	200138635	2690	2690	2690	2690	0
548	20240605	121900	200138635	2690	2690	2690	2690	349
549	20240605	121800	199199825	2690	2690	2690	2690	0
550	20240605	121700	199199825	2690	2690	2690	2690	0
551	20240605	121600	199199825	2690	2690	2690	2690	0
552	20240605	121500	199199825	2690	2690	2690	2690	123
553	20240605	121400	198868955	2710	2710	2710	2710	0
554	20240605	121300	198868955	2710	2710	2710	2710	5
555	20240605	121200	198855405	2710	2710	2710	2710	0
556	20240605	121100	198855405	2710	2710	2710	2710	0
557	20240605	121000	198855405	2710	2710	2710	2710	0
558	20240605	120900	198855405	2710	2710	2710	2710	3
559	20240605	120800	198847275	2695	2695	2695	2695	290
560	20240605	120700	198065725	2710	2710	2710	2710	0
561	20240605	120600	198065725	2710	2710	2710	2710	0
562	20240605	120500	198065725	2710	2710	2710	2710	0
563	20240605	120400	198065725	2710	2710	2710	2710	0
564	20240605	120300	198065725	2710	2710	2710	2710	0
565	20240605	120200	198065725	2710	2710	2710	2710	0
566	20240605	120100	198065725	2710	2710	2710	2710	1
567	20240605	120000	198063015	2710	2710	2710	2710	0
568	20240605	115900	198063015	2710	2710	2710	2710	0
569	20240605	115800	198063015	2710	2710	2710	2710	0
570	20240605	115700	198063015	2710	2710	2710	2710	0
571	20240605	115600	198063015	2710	2710	2710	2710	0
572	20240605	115500	198063015	2710	2705	2710	2705	138
573	20240605	115400	197689690	2705	2705	2705	2705	99
574	20240605	115300	197421895	2710	2710	2710	2710	0
575	20240605	115200	197421895	2710	2710	2710	2710	0
576	20240605	115100	197421895	2710	2710	2710	2710	0
577	20240605	115000	197421895	2710	2710	2710	2710	0
578	20240605	114900	197421895	2710	2710	2710	2710	0
579	20240605	114800	197421895	2710	2710	2710	2710	0
580	20240605	114700	197421895	2710	2710	2710	2710	0
581	20240605	114600	197421895	2710	2710	2710	2710	0
582	20240605	114500	197421895	2710	2710	2710	2710	0
583	20240605	114400	197421895	2710	2710	2710	2710	0
584	20240605	114300	197421895	2710	2710	2710	2710	0
585	20240605	114200	197421895	2710	2710	2710	2710	0
586	20240605	114100	197421895	2710	2710	2710	2710	0
587	20240605	114000	197421895	2710	2710	2710	2710	20
588	20240605	113900	197367695	2710	2705	2710	2705	46
589	20240605	113800	197243260	2705	2705	2705	2705	0
590	20240605	113700	197243260	2705	2700	2705	2700	24
591	20240605	113600	197178395	2705	2705	2705	2705	0
592	20240605	113500	197178395	2705	2705	2705	2705	0
593	20240605	113400	197178395	2705	2705	2705	2705	0
594	20240605	113300	197178395	2705	2705	2705	2705	0
595	20240605	113200	197178395	2705	2705	2705	2705	0
596	20240605	113100	197178395	2705	2705	2705	2705	0
597	20240605	113000	197178395	2705	2695	2705	2695	100
598	20240605	112900	196908555	2685	2685	2685	2685	0
599	20240605	112800	196908555	2685	2685	2685	2685	1
600	20240605	112700	196905870	2670	2670	2670	2670	13
601	20240605	112600	196871160	2670	2670	2670	2670	0
602	20240605	112500	196871160	2670	2675	2675	2665	906
603	20240605	112400	194452740	2680	2680	2680	2680	0
604	20240605	112300	194452740	2680	2680	2680	2680	0
605	20240605	112200	194452740	2680	2680	2680	2680	265
606	20240605	112100	193742540	2680	2680	2680	2680	0
607	20240605	112000	193742540	2680	2685	2685	2680	19
608	20240605	111900	193691535	2695	2695	2695	2695	0
609	20240605	111800	193691535	2695	2695	2695	2695	0
610	20240605	111700	193691535	2695	2695	2695	2695	0
611	20240605	111600	193691535	2695	2695	2695	2695	1
612	20240605	111500	193688840	2710	2710	2710	2710	0
613	20240605	111400	193688840	2710	2710	2710	2710	0
614	20240605	111300	193688840	2710	2710	2710	2710	0
615	20240605	111200	193688840	2710	2710	2710	2710	0
616	20240605	111100	193688840	2710	2710	2710	2710	0
617	20240605	111000	193688840	2710	2710	2710	2710	0
618	20240605	110900	193688840	2710	2710	2710	2710	0
619	20240605	110800	193688840	2710	2690	2710	2690	700
620	20240605	110700	191796060	2690	2690	2690	2690	0
621	20240605	110600	191796060	2690	2690	2690	2690	0
622	20240605	110500	191796060	2690	2690	2690	2690	0
623	20240605	110400	191796060	2690	2690	2690	2690	0
624	20240605	110300	191796060	2690	2690	2690	2690	0
625	20240605	110200	191796060	2690	2690	2690	2690	21
626	20240605	110100	191739570	2690	2690	2690	2690	0
627	20240605	110000	191739570	2690	2690	2690	2690	0
628	20240605	105900	191739570	2690	2690	2690	2690	0
629	20240605	105800	191739570	2690	2690	2690	2690	0
630	20240605	105700	191739570	2690	2690	2690	2690	0
631	20240605	105600	191739570	2690	2690	2690	2690	0
632	20240605	105500	191739570	2690	2690	2690	2690	31
633	20240605	105400	191656180	2685	2685	2685	2685	0
634	20240605	105300	191656180	2685	2685	2685	2685	2
635	20240605	105200	191650810	2685	2685	2685	2685	71
636	20240605	105100	191460175	2685	2685	2685	2685	0
637	20240605	105000	191460175	2685	2685	2685	2685	0
638	20240605	104900	191460175	2685	2680	2685	2680	149
639	20240605	104800	191060260	2680	2680	2680	2680	0
640	20240605	104700	191060260	2680	2680	2680	2680	0
641	20240605	104600	191060260	2680	2680	2680	2680	0
642	20240605	104500	191060260	2680	2680	2680	2680	0
643	20240605	104400	191060260	2680	2680	2680	2680	0
644	20240605	104300	191060260	2680	2680	2680	2680	100
645	20240605	104200	190792260	2680	2680	2680	2680	0
646	20240605	104100	190792260	2680	2680	2680	2680	0
647	20240605	104000	190792260	2680	2680	2680	2680	100
648	20240605	103900	190524260	2680	2680	2680	2680	1
649	20240605	103800	190521580	2670	2670	2670	2670	300
650	20240605	103700	189720580	2670	2670	2670	2670	0
651	20240605	103600	189720580	2670	2665	2670	2660	348
652	20240605	103500	188794430	2660	2660	2660	2660	0
653	20240605	103400	188794430	2660	2660	2660	2660	78
654	20240605	103300	188586950	2665	2665	2665	2665	101
655	20240605	103200	188317785	2665	2660	2665	2660	857
656	20240605	103100	186034155	2660	2660	2660	2660	101
657	20240605	103000	185765495	2660	2660	2660	2660	0
658	20240605	102900	185765495	2660	2660	2665	2660	1464
659	20240605	102800	181871205	2665	2660	2665	2660	20
660	20240605	102700	181817995	2660	2665	2665	2660	1957
661	20240605	102600	176606390	2665	2670	2670	2665	693
662	20240605	102500	174756085	2685	2685	2685	2685	0
663	20240605	102400	174756085	2685	2685	2685	2685	1
664	20240605	102300	174753400	2670	2670	2670	2670	0
665	20240605	102200	174753400	2670	2685	2685	2670	660
666	20240605	102100	172985450	2690	2690	2690	2690	0
667	20240605	102000	172985450	2690	2690	2690	2690	0
668	20240605	101900	172985450	2690	2690	2690	2690	0
669	20240605	101800	172985450	2690	2690	2690	2690	0
670	20240605	101700	172985450	2690	2690	2690	2690	0
671	20240605	101600	172985450	2690	2690	2690	2690	0
672	20240605	101500	172985450	2690	2690	2690	2690	0
673	20240605	101400	172985450	2690	2690	2690	2690	345
674	20240605	101300	172057400	2690	2690	2690	2690	51
675	20240605	101200	171920210	2675	2675	2675	2675	0
676	20240605	101100	171920210	2675	2675	2675	2675	0
677	20240605	101000	171920210	2675	2675	2675	2675	34
678	20240605	100900	171829260	2680	2680	2680	2675	186
679	20240605	100800	171330880	2690	2690	2690	2690	1
680	20240605	100700	171328190	2675	2675	2675	2675	0
681	20240605	100600	171328190	2675	2680	2680	2675	81
682	20240605	100500	171111510	2690	2690	2690	2690	0
683	20240605	100400	171111510	2690	2690	2690	2690	1
684	20240605	100300	171108820	2685	2680	2685	2680	201
685	20240605	100200	170570135	2685	2685	2685	2685	1
686	20240605	100100	170567450	2685	2685	2685	2685	1
687	20240605	100000	170564765	2670	2670	2670	2670	1
688	20240605	095900	170562095	2685	2685	2685	2685	0
689	20240605	095800	170562095	2685	2685	2685	2685	0
690	20240605	095700	170562095	2685	2670	2685	2670	110
691	20240605	095600	170268245	2675	2670	2685	2670	299
692	20240605	095500	169469385	2670	2670	2670	2670	0
693	20240605	095400	169469385	2670	2670	2685	2670	521
694	20240605	095300	168078300	2680	2680	2680	2680	17
695	20240605	095200	168032740	2680	2680	2680	2680	4
696	20240605	095100	168022020	2665	2680	2680	2665	202
697	20240605	095000	167483660	2665	2665	2680	2665	608
698	20240605	094900	165863325	2665	2650	2665	2650	557
699	20240605	094800	164387260	2665	2660	2665	2650	3371
700	20240605	094700	155436655	2660	2655	2660	2655	566
701	20240605	094600	153933875	2655	2655	2665	2655	849
702	20240605	094500	151679760	2655	2660	2660	2655	3572
703	20240605	094400	142193575	2660	2670	2670	2660	1246
704	20240605	094300	138874395	2670	2660	2670	2660	100
705	20240605	094200	138607895	2655	2670	2670	2655	5641
706	20240605	094100	123587410	2690	2675	2690	2675	6
707	20240605	094000	123571345	2675	2665	2675	2665	1659
708	20240605	093900	119145830	2670	2670	2670	2670	2634
709	20240605	093800	112113050	2670	2680	2695	2670	1606
710	20240605	093700	107811535	2695	2690	2695	2690	382
711	20240605	093600	106783450	2690	2690	2690	2690	24
712	20240605	093500	106718890	2675	2675	2675	2675	0
713	20240605	093400	106718890	2675	2690	2690	2675	505
714	20240605	093300	105367275	2690	2675	2690	2675	241
715	20240605	093200	104719435	2670	2680	2680	2670	976
716	20240605	093100	102107900	2715	2685	2715	2665	3254
717	20240605	093000	93417065	2685	2675	2685	2675	1865
718	20240605	092900	88428155	2680	2680	2680	2680	1502
719	20240605	092800	84402795	2680	2695	2695	2680	1514
720	20240605	092700	80345245	2680	2680	2680	2680	35
721	20240605	092600	80251445	2695	2695	2695	2685	213
722	20240605	092500	79679410	2695	2690	2695	2685	2224
723	20240605	092400	73707450	2685	2710	2710	2685	9927
724	20240605	092300	46935820	2715	2715	2715	2715	100
725	20240605	092200	46664320	2715	2715	2715	2715	534
726	20240605	092100	45214510	2740	2710	2740	2710	235
727	20240605	092000	44577210	2710	2710	2710	2710	167
728	20240605	091900	44124640	2715	2715	2715	2710	1368
729	20240605	091800	40417340	2710	2725	2725	2710	589
730	20240605	091700	38819400	2725	2715	2725	2715	370
731	20240605	091600	37814840	2715	2715	2715	2715	1
732	20240605	091500	37812125	2725	2720	2725	2715	1088
733	20240605	091400	34857690	2725	2725	2725	2725	1
734	20240605	091300	34854965	2720	2720	2720	2720	153
735	20240605	091200	34438805	2725	2715	2725	2715	119
736	20240605	091100	34115620	2720	2715	2725	2710	1053
737	20240605	091000	31259240	2715	2720	2740	2715	1639
738	20240605	090900	26803855	2740	2740	2740	2740	0
739	20240605	090800	26803855	2740	2740	2740	2740	1
740	20240605	090700	26801115	2730	2730	2730	2730	269
741	20240605	090600	26066745	2735	2720	2735	2720	110
742	20240605	090500	25766045	2735	2725	2735	2725	2
743	20240605	090400	25760585	2735	2720	2735	2720	1665
744	20240605	090300	21231770	2720	2735	2735	2720	400
745	20240605	090200	20139270	2735	2735	2735	2735	5
746	20240605	090100	20125595	2740	2715	2740	2705	1653
747	20240605	090000	15643750	2720	2755	2755	2720	5731