KissMeData/087260/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200000	979533235	2705	2705	2705	2705	10585
3	20240605	195900	979533235	2705	2705	2705	2705	0
4	20240605	195800	979533235	2705	2705	2705	2705	0
5	20240605	195700	979533235	2705	2705	2705	2705	0
6	20240605	195600	979533235	2705	2705	2705	2705	0
7	20240605	195500	979533235	2705	2705	2705	2705	0
8	20240605	195400	979533235	2705	2705	2705	2705	0
9	20240605	195300	979533235	2705	2705	2705	2705	0
10	20240605	195200	979533235	2705	2705	2705	2705	0
11	20240605	195100	979533235	2705	2705	2705	2705	0
12	20240605	195000	979533235	2705	2705	2705	2705	0
13	20240605	194900	979533235	2705	2705	2705	2705	0
14	20240605	194800	979533235	2705	2705	2705	2705	0
15	20240605	194700	979533235	2705	2705	2705	2705	0
16	20240605	194600	979533235	2705	2705	2705	2705	0
17	20240605	194500	979533235	2705	2705	2705	2705	0
18	20240605	194400	979533235	2705	2705	2705	2705	0
19	20240605	194300	979533235	2705	2705	2705	2705	0
20	20240605	194200	979533235	2705	2705	2705	2705	0
21	20240605	194100	979533235	2705	2705	2705	2705	0
22	20240605	194000	979533235	2705	2705	2705	2705	0
23	20240605	193900	979533235	2705	2705	2705	2705	0
24	20240605	193800	979533235	2705	2705	2705	2705	0
25	20240605	193700	979533235	2705	2705	2705	2705	0
26	20240605	193600	979533235	2705	2705	2705	2705	0
27	20240605	193500	979533235	2705	2705	2705	2705	0
28	20240605	193400	979533235	2705	2705	2705	2705	0
29	20240605	193300	979533235	2705	2705	2705	2705	0
30	20240605	193200	979533235	2705	2705	2705	2705	0
31	20240605	193100	979533235	2705	2705	2705	2705	0
32	20240605	193000	979533235	2705	2705	2705	2705	10585
33	20240605	192900	979533235	2705	2705	2705	2705	0
34	20240605	192800	979533235	2705	2705	2705	2705	0
35	20240605	192700	979533235	2705	2705	2705	2705	0
36	20240605	192600	979533235	2705	2705	2705	2705	0
37	20240605	192500	979533235	2705	2705	2705	2705	0
38	20240605	192400	979533235	2705	2705	2705	2705	0
39	20240605	192300	979533235	2705	2705	2705	2705	0
40	20240605	192200	979533235	2705	2705	2705	2705	0
41	20240605	192100	979533235	2705	2705	2705	2705	0
42	20240605	192000	979533235	2705	2705	2705	2705	0
43	20240605	191900	979533235	2705	2705	2705	2705	0
44	20240605	191800	979533235	2705	2705	2705	2705	0
45	20240605	191700	979533235	2705	2705	2705	2705	0
46	20240605	191600	979533235	2705	2705	2705	2705	0
47	20240605	191500	979533235	2705	2705	2705	2705	0
48	20240605	191400	979533235	2705	2705	2705	2705	0
49	20240605	191300	979533235	2705	2705	2705	2705	0
50	20240605	191200	979533235	2705	2705	2705	2705	0
51	20240605	191100	979533235	2705	2705	2705	2705	0
52	20240605	191000	979533235	2705	2705	2705	2705	0
53	20240605	190900	979533235	2705	2705	2705	2705	0
54	20240605	190800	979533235	2705	2705	2705	2705	0
55	20240605	190700	979533235	2705	2705	2705	2705	0
56	20240605	190600	979533235	2705	2705	2705	2705	0
57	20240605	190500	979533235	2705	2705	2705	2705	0
58	20240605	190400	979533235	2705	2705	2705	2705	0
59	20240605	190300	979533235	2705	2705	2705	2705	0
60	20240605	190200	979533235	2705	2705	2705	2705	0
61	20240605	190100	979533235	2705	2705	2705	2705	0
62	20240605	190000	979533235	2705	2705	2705	2705	10585
63	20240605	185900	979533235	2705	2705	2705	2705	0
64	20240605	185800	979533235	2705	2705	2705	2705	0
65	20240605	185700	979533235	2705	2705	2705	2705	0
66	20240605	185600	979533235	2705	2705	2705	2705	0
67	20240605	185500	979533235	2705	2705	2705	2705	0
68	20240605	185400	979533235	2705	2705	2705	2705	0
69	20240605	185300	979533235	2705	2705	2705	2705	0
70	20240605	185200	979533235	2705	2705	2705	2705	0
71	20240605	185100	979533235	2705	2705	2705	2705	0
72	20240605	185000	979533235	2705	2705	2705	2705	0
73	20240605	184900	979533235	2705	2705	2705	2705	0
74	20240605	184800	979533235	2705	2705	2705	2705	0
75	20240605	184700	979533235	2705	2705	2705	2705	0
76	20240605	184600	979533235	2705	2705	2705	2705	0
77	20240605	184500	979533235	2705	2705	2705	2705	0
78	20240605	184400	979533235	2705	2705	2705	2705	0
79	20240605	184300	979533235	2705	2705	2705	2705	0
80	20240605	184200	979533235	2705	2705	2705	2705	0
81	20240605	184100	979533235	2705	2705	2705	2705	0
82	20240605	184000	979533235	2705	2705	2705	2705	0
83	20240605	183900	979533235	2705	2705	2705	2705	0
84	20240605	183800	979533235	2705	2705	2705	2705	0
85	20240605	183700	979533235	2705	2705	2705	2705	0
86	20240605	183600	979533235	2705	2705	2705	2705	0
87	20240605	183500	979533235	2705	2705	2705	2705	0
88	20240605	183400	979533235	2705	2705	2705	2705	0
89	20240605	183300	979533235	2705	2705	2705	2705	0
90	20240605	183200	979533235	2705	2705	2705	2705	0
91	20240605	183100	979533235	2705	2705	2705	2705	0
92	20240605	183000	979533235	2705	2705	2705	2705	10585
93	20240605	182900	979533235	2705	2705	2705	2705	0
94	20240605	182800	979533235	2705	2705	2705	2705	0
95	20240605	182700	979533235	2705	2705	2705	2705	0
96	20240605	182600	979533235	2705	2705	2705	2705	0
97	20240605	182500	979533235	2705	2705	2705	2705	0
98	20240605	182400	979533235	2705	2705	2705	2705	0
99	20240605	182300	979533235	2705	2705	2705	2705	0
100	20240605	182200	979533235	2705	2705	2705	2705	0
101	20240605	182100	979533235	2705	2705	2705	2705	0
102	20240605	182000	979533235	2705	2705	2705	2705	0
103	20240605	181900	979533235	2705	2705	2705	2705	0
104	20240605	181800	979533235	2705	2705	2705	2705	0
105	20240605	181700	979533235	2705	2705	2705	2705	0
106	20240605	181600	979533235	2705	2705	2705	2705	0
107	20240605	181500	979533235	2705	2705	2705	2705	0
108	20240605	181400	979533235	2705	2705	2705	2705	0
109	20240605	181300	979533235	2705	2705	2705	2705	0
110	20240605	181200	979533235	2705	2705	2705	2705	0
111	20240605	181100	979533235	2705	2705	2705	2705	0
112	20240605	181000	979533235	2705	2705	2705	2705	0
113	20240605	180900	979533235	2705	2705	2705	2705	0
114	20240605	180800	979533235	2705	2705	2705	2705	0
115	20240605	180700	979533235	2705	2705	2705	2705	0
116	20240605	180600	979533235	2705	2705	2705	2705	0
117	20240605	180500	979533235	2705	2705	2705	2705	0
118	20240605	180400	979533235	2705	2705	2705	2705	0
119	20240605	180300	979533235	2705	2705	2705	2705	0
120	20240605	180200	979533235	2705	2705	2705	2705	0
121	20240605	180100	979533235	2705	2705	2705	2705	0
122	20240605	180000	979533235	2705	2705	2705	2705	10585
123	20240605	175900	979533235	2705	2705	2705	2705	0
124	20240605	175800	979533235	2705	2705	2705	2705	0
125	20240605	175700	979533235	2705	2705	2705	2705	0
126	20240605	175600	979533235	2705	2705	2705	2705	0
127	20240605	175500	979533235	2705	2705	2705	2705	0
128	20240605	175400	979533235	2705	2705	2705	2705	0
129	20240605	175300	979533235	2705	2705	2705	2705	0
130	20240605	175200	979533235	2705	2705	2705	2705	0
131	20240605	175100	979533235	2705	2705	2705	2705	0
132	20240605	175000	979533235	2705	2705	2705	2705	0
133	20240605	174900	979533235	2705	2705	2705	2705	0
134	20240605	174800	979533235	2705	2705	2705	2705	0
135	20240605	174700	979533235	2705	2705	2705	2705	0
136	20240605	174600	979533235	2705	2705	2705	2705	0
137	20240605	174500	979533235	2705	2705	2705	2705	0
138	20240605	174400	979533235	2705	2705	2705	2705	0
139	20240605	174300	979533235	2705	2705	2705	2705	0
140	20240605	174200	979533235	2705	2705	2705	2705	0
141	20240605	174100	979533235	2705	2705	2705	2705	0
142	20240605	174000	979533235	2705	2705	2705	2705	0
143	20240605	173900	979533235	2705	2705	2705	2705	0
144	20240605	173800	979533235	2705	2705	2705	2705	0
145	20240605	173700	979533235	2705	2705	2705	2705	0
146	20240605	173600	979533235	2705	2705	2705	2705	0
147	20240605	173500	979533235	2705	2705	2705	2705	0
148	20240605	173400	979533235	2705	2705	2705	2705	0
149	20240605	173300	979533235	2705	2705	2705	2705	0
150	20240605	173200	979533235	2705	2705	2705	2705	0
151	20240605	173100	979533235	2705	2705	2705	2705	0
152	20240605	173000	979533235	2705	2705	2705	2705	10585
153	20240605	172900	979533235	2705	2705	2705	2705	0
154	20240605	172800	979533235	2705	2705	2705	2705	0
155	20240605	172700	979533235	2705	2705	2705	2705	0
156	20240605	172600	979533235	2705	2705	2705	2705	0
157	20240605	172500	979533235	2705	2705	2705	2705	0
158	20240605	172400	979533235	2705	2705	2705	2705	0
159	20240605	172300	979533235	2705	2705	2705	2705	0
160	20240605	172200	979533235	2705	2705	2705	2705	0
161	20240605	172100	979533235	2705	2705	2705	2705	0
162	20240605	172000	979533235	2705	2705	2705	2705	0
163	20240605	171900	979533235	2705	2705	2705	2705	0
164	20240605	171800	979533235	2705	2705	2705	2705	0
165	20240605	171700	979533235	2705	2705	2705	2705	0
166	20240605	171600	979533235	2705	2705	2705	2705	0
167	20240605	171500	979533235	2705	2705	2705	2705	0
168	20240605	171400	979533235	2705	2705	2705	2705	0
169	20240605	171300	979533235	2705	2705	2705	2705	0
170	20240605	171200	979533235	2705	2705	2705	2705	0
171	20240605	171100	979533235	2705	2705	2705	2705	0
172	20240605	171000	979533235	2705	2705	2705	2705	0
173	20240605	170900	979533235	2705	2705	2705	2705	0
174	20240605	170800	979533235	2705	2705	2705	2705	0
175	20240605	170700	979533235	2705	2705	2705	2705	0
176	20240605	170600	979533235	2705	2705	2705	2705	0
177	20240605	170500	979533235	2705	2705	2705	2705	0
178	20240605	170400	979533235	2705	2705	2705	2705	0
179	20240605	170300	979533235	2705	2705	2705	2705	0
180	20240605	170200	979533235	2705	2705	2705	2705	0
181	20240605	170100	979533235	2705	2705	2705	2705	0
182	20240605	170000	979533235	2705	2705	2705	2705	10585
183	20240605	165900	979533235	2705	2705	2705	2705	0
184	20240605	165800	979533235	2705	2705	2705	2705	0
185	20240605	165700	979533235	2705	2705	2705	2705	0
186	20240605	165600	979533235	2705	2705	2705	2705	0
187	20240605	165500	979533235	2705	2705	2705	2705	0
188	20240605	165400	979533235	2705	2705	2705	2705	0
189	20240605	165300	979533235	2705	2705	2705	2705	0
190	20240605	165200	979533235	2705	2705	2705	2705	0
191	20240605	165100	979533235	2705	2705	2705	2705	0
192	20240605	165000	979533235	2705	2705	2705	2705	0
193	20240605	164900	979533235	2705	2705	2705	2705	0
194	20240605	164800	979533235	2705	2705	2705	2705	0
195	20240605	164700	979533235	2705	2705	2705	2705	0
196	20240605	164600	979533235	2705	2705	2705	2705	0
197	20240605	164500	979533235	2705	2705	2705	2705	0
198	20240605	164400	979533235	2705	2705	2705	2705	0
199	20240605	164300	979533235	2705	2705	2705	2705	0
200	20240605	164200	979533235	2705	2705	2705	2705	0
201	20240605	164100	979533235	2705	2705	2705	2705	0
202	20240605	164000	979533235	2705	2705	2705	2705	0
203	20240605	163900	979533235	2705	2705	2705	2705	0
204	20240605	163800	979533235	2705	2705	2705	2705	0
205	20240605	163700	979533235	2705	2705	2705	2705	0
206	20240605	163600	979533235	2705	2705	2705	2705	0
207	20240605	163500	979533235	2705	2705	2705	2705	0
208	20240605	163400	979533235	2705	2705	2705	2705	0
209	20240605	163300	979533235	2705	2705	2705	2705	0
210	20240605	163200	979533235	2705	2705	2705	2705	0
211	20240605	163100	979533235	2705	2705	2705	2705	0
212	20240605	163000	979533235	2705	2705	2705	2705	10585
213	20240605	162900	979533235	2705	2705	2705	2705	0
214	20240605	162800	979533235	2705	2705	2705	2705	0
215	20240605	162700	979533235	2705	2705	2705	2705	0
216	20240605	162600	979533235	2705	2705	2705	2705	0
217	20240605	162500	979533235	2705	2705	2705	2705	0
218	20240605	162400	979533235	2705	2705	2705	2705	0
219	20240605	162300	979533235	2705	2705	2705	2705	0
220	20240605	162200	979533235	2705	2705	2705	2705	0
221	20240605	162100	979533235	2705	2705	2705	2705	0
222	20240605	162000	979533235	2705	2705	2705	2705	0
223	20240605	161900	979533235	2705	2705	2705	2705	0
224	20240605	161800	979533235	2705	2705	2705	2705	0
225	20240605	161700	979533235	2705	2705	2705	2705	0
226	20240605	161600	979533235	2705	2705	2705	2705	0
227	20240605	161500	979533235	2705	2705	2705	2705	0
228	20240605	161400	979533235	2705	2705	2705	2705	0
229	20240605	161300	979533235	2705	2705	2705	2705	0
230	20240605	161200	979533235	2705	2705	2705	2705	0
231	20240605	161100	979533235	2705	2705	2705	2705	0
232	20240605	161000	979533235	2705	2705	2705	2705	0
233	20240605	160900	979533235	2705	2705	2705	2705	0
234	20240605	160800	979533235	2705	2705	2705	2705	0
235	20240605	160700	979533235	2705	2705	2705	2705	0
236	20240605	160600	979533235	2705	2705	2705	2705	0
237	20240605	160500	979533235	2705	2705	2705	2705	0
238	20240605	160400	979533235	2705	2705	2705	2705	0
239	20240605	160300	979533235	2705	2705	2705	2705	0
240	20240605	160200	979533235	2705	2705	2705	2705	0
241	20240605	160100	979533235	2705	2705	2705	2705	0
242	20240605	160000	979533235	2705	2705	2705	2705	10585
243	20240605	155900	979533235	2705	2705	2705	2705	0
244	20240605	155800	979533235	2705	2705	2705	2705	0
245	20240605	155700	979533235	2705	2705	2705	2705	0
246	20240605	155600	979533235	2705	2705	2705	2705	0
247	20240605	155500	979533235	2705	2705	2705	2705	0
248	20240605	155400	979533235	2705	2705	2705	2705	0
249	20240605	155300	979533235	2705	2705	2705	2705	0
250	20240605	155200	979533235	2705	2705	2705	2705	0
251	20240605	155100	979533235	2705	2705	2705	2705	0
252	20240605	155000	979533235	2705	2705	2705	2705	0
253	20240605	154900	979533235	2705	2705	2705	2705	0
254	20240605	154800	979533235	2705	2705	2705	2705	0
255	20240605	154700	979533235	2705	2705	2705	2705	0
256	20240605	154600	979533235	2705	2705	2705	2705	0
257	20240605	154500	979533235	2705	2705	2705	2705	0
258	20240605	154400	979533235	2705	2705	2705	2705	0
259	20240605	154300	979533235	2705	2705	2705	2705	0
260	20240605	154200	979533235	2705	2705	2705	2705	0
261	20240605	154100	979533235	2705	2705	2705	2705	0
262	20240605	154000	979533235	2705	2705	2705	2705	0
263	20240605	153900	979533235	2705	2705	2705	2705	0
264	20240605	153800	979533235	2705	2705	2705	2705	0
265	20240605	153700	979533235	2705	2705	2705	2705	0
266	20240605	153600	979533235	2705	2705	2705	2705	0
267	20240605	153500	979533235	2705	2705	2705	2705	0
268	20240605	153400	979533235	2705	2705	2705	2705	0
269	20240605	153300	979533235	2705	2705	2705	2705	0
270	20240605	153200	979533235	2705	2705	2705	2705	0
271	20240605	153100	979533235	2705	2705	2705	2705	0
272	20240605	153000	979533235	2705	2705	2705	2705	21170
273	20240605	152900	950900810	2705	2705	2705	2705	0
274	20240605	152800	950900810	2705	2705	2705	2705	0
275	20240605	152700	950900810	2705	2705	2705	2705	0
276	20240605	152600	950900810	2705	2705	2705	2705	0
277	20240605	152500	950900810	2705	2705	2705	2705	0
278	20240605	152400	950900810	2705	2705	2705	2705	0
279	20240605	152300	950900810	2705	2705	2705	2705	0
280	20240605	152200	950900810	2705	2705	2705	2705	0
281	20240605	152100	950900810	2705	2705	2705	2705	0
282	20240605	152000	950900810	2705	2705	2705	2705	0
283	20240605	151900	950900810	2705	2715	2715	2700	2108
284	20240605	151800	945203745	2715	2710	2715	2705	165
285	20240605	151700	944757065	2705	2705	2705	2705	9
286	20240605	151600	944732720	2700	2700	2700	2700	0
287	20240605	151500	944732720	2700	2710	2710	2700	2709
288	20240605	151400	937415695	2710	2705	2710	2705	1213
289	20240605	151300	934129470	2710	2705	2710	2700	4598
290	20240605	151200	921705315	2710	2705	2710	2705	2262
291	20240605	151100	915585795	2705	2710	2710	2705	2148
292	20240605	151000	909775445	2710	2715	2715	2705	28041
293	20240605	150900	833847690	2720	2715	2720	2715	135
294	20240605	150800	833480990	2715	2715	2715	2715	2294
295	20240605	150700	827252780	2715	2720	2720	2715	155
296	20240605	150600	826831455	2720	2720	2720	2720	1
297	20240605	150500	826828735	2715	2715	2715	2715	0
298	20240605	150400	826828735	2715	2715	2715	2715	36
299	20240605	150300	826730995	2715	2720	2720	2715	923
300	20240605	150200	824225045	2715	2715	2715	2715	2500
301	20240605	150100	817437545	2720	2720	2720	2720	10
302	20240605	150000	817410345	2720	2720	2720	2720	1
303	20240605	145900	817407625	2715	2720	2720	2715	486
304	20240605	145800	816088080	2725	2725	2725	2725	200
305	20240605	145700	815543080	2725	2725	2725	2725	0
306	20240605	145600	815543080	2725	2725	2725	2725	71
307	20240605	145500	815349605	2725	2725	2725	2725	0
308	20240605	145400	815349605	2725	2725	2725	2715	30
309	20240605	145300	815268105	2725	2725	2725	2725	4
310	20240605	145200	815257205	2725	2725	2725	2725	1
311	20240605	145100	815254480	2715	2715	2715	2715	0
312	20240605	145000	815254480	2715	2715	2715	2715	3628
313	20240605	144900	805404460	2725	2715	2725	2715	758
314	20240605	144800	803346480	2725	2725	2730	2725	83
315	20240605	144700	803119985	2730	2715	2730	2715	101
316	20240605	144600	802845755	2730	2720	2730	2715	317
317	20240605	144500	801984070	2720	2725	2730	2720	1178
318	20240605	144400	798774020	2730	2730	2730	2730	67
319	20240605	144300	798591110	2730	2730	2730	2730	0
320	20240605	144200	798591110	2730	2720	2730	2720	110
321	20240605	144100	798291790	2720	2720	2720	2720	851
322	20240605	144000	795977070	2715	2715	2715	2715	9
323	20240605	143900	795952635	2720	2720	2720	2720	333
324	20240605	143800	795046875	2720	2720	2720	2720	421
325	20240605	143700	793901755	2720	2720	2720	2720	51
326	20240605	143600	793763035	2715	2720	2730	2715	97
327	20240605	143500	793499405	2730	2730	2730	2720	121
328	20240605	143400	793170135	2730	2725	2730	2715	516
329	20240605	143300	791768570	2730	2730	2730	2730	1
330	20240605	143200	791765840	2720	2720	2720	2720	19
331	20240605	143100	791714160	2725	2730	2730	2725	40
332	20240605	143000	791605110	2730	2725	2730	2725	30
333	20240605	142900	791523325	2730	2730	2730	2730	121
334	20240605	142800	791192995	2730	2730	2730	2730	30
335	20240605	142700	791111095	2730	2710	2730	2710	712
336	20240605	142600	789174350	2710	2720	2720	2710	249
337	20240605	142500	788499060	2720	2710	2720	2710	111
338	20240605	142400	788197250	2720	2715	2720	2715	991
339	20240605	142300	785506510	2720	2720	2720	2720	2
340	20240605	142200	785501070	2720	2720	2720	2720	49
341	20240605	142100	785367790	2720	2720	2720	2720	13
342	20240605	142000	785332430	2730	2730	2730	2730	0
343	20240605	141900	785332430	2730	2730	2730	2730	1
344	20240605	141800	785329700	2730	2715	2730	2710	3045
345	20240605	141700	777062680	2730	2715	2735	2710	2385
346	20240605	141600	770587680	2735	2730	2735	2715	495
347	20240605	141500	769243125	2730	2730	2730	2730	1
348	20240605	141400	769240395	2735	2735	2735	2735	0
349	20240605	141300	769240395	2735	2735	2735	2735	0
350	20240605	141200	769240395	2735	2715	2735	2715	85
351	20240605	141100	769009600	2735	2730	2735	2730	42
352	20240605	141000	768894935	2715	2730	2730	2715	1003
353	20240605	140900	766171155	2720	2720	2720	2720	2
354	20240605	140800	766165715	2730	2720	2730	2720	1001
355	20240605	140700	763442985	2730	2730	2730	2730	1000
356	20240605	140600	760712985	2730	2730	2730	2730	0
357	20240605	140500	760712985	2730	2730	2730	2715	445
358	20240605	140400	759504700	2730	2730	2730	2730	1
359	20240605	140300	759501970	2720	2730	2730	2720	6
360	20240605	140200	759485640	2720	2720	2720	2720	30
361	20240605	140100	759404040	2730	2715	2730	2715	106
362	20240605	140000	759116070	2730	2720	2730	2715	896
363	20240605	135900	756681900	2730	2730	2730	2730	0
364	20240605	135800	756681900	2730	2720	2730	2720	601
365	20240605	135700	755047170	2730	2730	2730	2730	805
366	20240605	135600	752849520	2730	2720	2730	2715	1021
367	20240605	135500	750076835	2735	2735	2735	2735	0
368	20240605	135400	750076835	2735	2735	2735	2735	0
369	20240605	135300	750076835	2735	2735	2735	2715	22
370	20240605	135200	750016865	2715	2735	2735	2715	1001
371	20240605	135100	747297960	2735	2735	2735	2735	0
372	20240605	135000	747297960	2735	2735	2735	2735	0
373	20240605	134900	747297960	2735	2735	2735	2730	32
374	20240605	134800	747210490	2720	2720	2720	2720	9
375	20240605	134700	747186010	2735	2730	2735	2730	1183
376	20240605	134600	743956390	2730	2730	2730	2730	1001
377	20240605	134500	741223660	2730	2720	2730	2710	2001
378	20240605	134400	735782960	2720	2720	2720	2720	4620
379	20240605	134300	723216560	2720	2720	2720	2720	2
380	20240605	134200	723211120	2720	2720	2720	2720	786
381	20240605	134100	721073200	2720	2720	2720	2720	21
382	20240605	134000	721016080	2720	2720	2720	2720	0
383	20240605	133900	721016080	2720	2720	2720	2720	1
384	20240605	133800	721013360	2720	2720	2720	2720	1
385	20240605	133700	721010640	2715	2720	2720	2715	460
386	20240605	133600	719761690	2720	2720	2720	2720	11
387	20240605	133500	719731770	2720	2720	2720	2720	1
388	20240605	133400	719729050	2720	2715	2720	2710	222
389	20240605	133300	719127410	2720	2720	2720	2720	0
390	20240605	133200	719127410	2720	2720	2720	2720	800
391	20240605	133100	716951410	2720	2715	2720	2710	1051
392	20240605	133000	714103115	2715	2715	2715	2715	1
393	20240605	132900	714100400	2710	2720	2720	2710	1404
394	20240605	132800	710294960	2720	2715	2720	2715	701
395	20240605	132700	708391740	2720	2720	2720	2710	1002
396	20240605	132600	705676300	2720	2720	2720	2720	371
397	20240605	132500	704667180	2720	2720	2720	2720	539
398	20240605	132400	703201100	2720	2715	2720	2715	49
399	20240605	132300	703068055	2715	2710	2720	2710	92
400	20240605	132200	702818720	2720	2720	2720	2710	4
401	20240605	132100	702807850	2720	2720	2720	2720	1
402	20240605	132000	702805130	2710	2715	2720	2710	1613
403	20240605	131900	698425790	2715	2715	2715	2715	0
404	20240605	131800	698425790	2715	2710	2720	2710	2004
405	20240605	131700	692994925	2720	2720	2720	2720	38
406	20240605	131600	692891565	2715	2715	2715	2715	0
407	20240605	131500	692891565	2715	2715	2715	2715	2000
408	20240605	131400	687461565	2710	2710	2710	2710	49
409	20240605	131300	687328775	2710	2710	2710	2710	0
410	20240605	131200	687328775	2710	2715	2715	2710	1001
411	20240605	131100	684616060	2710	2710	2710	2710	20
412	20240605	131000	684561860	2720	2720	2720	2720	0
413	20240605	130900	684561860	2720	2720	2720	2720	3
414	20240605	130800	684553700	2720	2720	2720	2720	0
415	20240605	130700	684553700	2720	2720	2720	2710	8926
416	20240605	130600	660332840	2730	2730	2730	2730	0
417	20240605	130500	660332840	2730	2725	2730	2720	401
418	20240605	130400	659241990	2730	2730	2730	2730	1
419	20240605	130300	659239260	2720	2720	2720	2720	150
420	20240605	130200	658831260	2730	2725	2730	2710	21989
421	20240605	130100	599148600	2720	2725	2725	2720	1800
422	20240605	130000	594252400	2730	2730	2730	2730	4
423	20240605	125900	594241480	2730	2735	2735	2730	4
424	20240605	125800	594230550	2735	2735	2735	2735	27
425	20240605	125700	594156705	2735	2735	2735	2725	6
426	20240605	125600	594140325	2735	2725	2735	2725	299
427	20240605	125500	593324710	2735	2735	2735	2735	0
428	20240605	125400	593324710	2735	2725	2735	2725	701
429	20240605	125300	591414475	2735	2735	2735	2735	0
430	20240605	125200	591414475	2735	2730	2735	2725	19
431	20240605	125100	591362635	2730	2730	2730	2730	100
432	20240605	125000	591089635	2730	2730	2730	2730	24
433	20240605	124900	591024115	2730	2730	2730	2730	1
434	20240605	124800	591021385	2725	2725	2725	2725	82
435	20240605	124700	590797935	2725	2725	2725	2725	91
436	20240605	124600	590549960	2725	2720	2725	2720	2558
437	20240605	124500	583584430	2720	2720	2720	2720	249
438	20240605	124400	582907150	2725	2725	2725	2715	1721
439	20240605	124300	578231185	2730	2730	2730	2730	3
440	20240605	124200	578222995	2730	2720	2730	2720	519
441	20240605	124100	576807275	2725	2720	2730	2720	145
442	20240605	124000	576412725	2730	2730	2735	2730	1202
443	20240605	123900	573131255	2730	2730	2730	2730	321
444	20240605	123800	572254925	2730	2730	2730	2730	701
445	20240605	123700	570341195	2730	2730	2730	2715	303
446	20240605	123600	569515505	2715	2735	2735	2715	10578
447	20240605	123500	540771590	2735	2735	2735	2735	101
448	20240605	123400	540495355	2735	2735	2735	2735	0
449	20240605	123300	540495355	2735	2735	2735	2725	46
450	20240605	123200	540369800	2735	2735	2735	2735	1
451	20240605	123100	540367065	2730	2730	2730	2730	500
452	20240605	123000	539002065	2730	2735	2735	2730	168
453	20240605	122900	538543400	2740	2740	2740	2740	0
454	20240605	122800	538543400	2740	2740	2740	2740	1
455	20240605	122700	538540660	2740	2740	2740	2740	0
456	20240605	122600	538540660	2740	2740	2740	2740	4
457	20240605	122500	538529700	2740	2735	2740	2735	13
458	20240605	122400	538494135	2745	2740	2745	2740	13
459	20240605	122300	538458505	2745	2745	2745	2745	0
460	20240605	122200	538458505	2745	2745	2745	2745	0
461	20240605	122100	538458505	2745	2735	2745	2730	7
462	20240605	122000	538439375	2745	2735	2745	2730	11
463	20240605	121900	538409320	2745	2745	2745	2730	1438
464	20240605	121800	534483535	2730	2735	2735	2730	7
465	20240605	121700	534464395	2745	2730	2745	2730	1258
466	20240605	121600	531030030	2730	2720	2730	2720	1522
467	20240605	121500	526890090	2720	2730	2730	2720	2800
468	20240605	121400	519268590	2730	2730	2730	2730	0
469	20240605	121300	519268590	2730	2725	2730	2725	331
470	20240605	121200	518366590	2730	2730	2730	2730	1
471	20240605	121100	518363860	2730	2730	2730	2730	2
472	20240605	121000	518358400	2725	2725	2725	2725	76
473	20240605	120900	518151300	2730	2730	2730	2730	0
474	20240605	120800	518151300	2730	2730	2730	2730	0
475	20240605	120700	518151300	2730	2730	2730	2730	5
476	20240605	120600	518137650	2730	2730	2730	2730	2653
477	20240605	120500	510894960	2730	2745	2745	2730	192
478	20240605	120400	510370650	2750	2740	2750	2735	276
479	20240605	120300	509615530	2750	2750	2750	2750	0
480	20240605	120200	509615530	2750	2750	2750	2750	0
481	20240605	120100	509615530	2750	2750	2750	2750	130
482	20240605	120000	509258030	2750	2750	2750	2750	1
483	20240605	115900	509255280	2745	2745	2745	2745	3
484	20240605	115800	509247045	2745	2745	2745	2745	0
485	20240605	115700	509247045	2745	2750	2750	2745	302
486	20240605	115600	508416550	2750	2750	2750	2750	0
487	20240605	115500	508416550	2750	2745	2750	2745	95
488	20240605	115400	508155585	2745	2745	2745	2745	50
489	20240605	115300	508018335	2745	2745	2745	2745	0
490	20240605	115200	508018335	2745	2745	2745	2745	1
491	20240605	115100	508015590	2745	2745	2745	2745	0
492	20240605	115000	508015590	2745	2745	2745	2745	1
493	20240605	114900	508012845	2745	2745	2745	2745	1
494	20240605	114800	508010100	2735	2745	2745	2735	206
495	20240605	114700	507446490	2745	2745	2745	2745	10
496	20240605	114600	507419040	2745	2745	2745	2745	1
497	20240605	114500	507416295	2745	2745	2745	2745	0
498	20240605	114400	507416295	2745	2730	2745	2730	64
499	20240605	114300	507241285	2735	2735	2735	2735	11
500	20240605	114200	507211200	2735	2735	2735	2735	0
501	20240605	114100	507211200	2735	2735	2735	2735	1192
502	20240605	114000	503951080	2735	2735	2735	2735	20
503	20240605	113900	503896380	2745	2745	2745	2745	0
504	20240605	113800	503896380	2745	2745	2745	2745	0
505	20240605	113700	503896380	2745	2730	2745	2730	27
506	20240605	113600	503822475	2745	2745	2745	2745	1
507	20240605	113500	503819730	2730	2730	2730	2730	50
508	20240605	113400	503683230	2730	2730	2730	2730	689
509	20240605	113300	501802260	2750	2735	2750	2735	201
510	20240605	113200	501252510	2735	2735	2735	2735	147
511	20240605	113100	500850465	2750	2750	2750	2750	0
512	20240605	113000	500850465	2750	2750	2750	2750	1
513	20240605	112900	500847715	2755	2755	2755	2755	0
514	20240605	112800	500847715	2755	2755	2755	2755	10
515	20240605	112700	500820165	2755	2740	2755	2740	21
516	20240605	112600	500762610	2755	2750	2755	2750	2511
517	20240605	112500	493857355	2750	2750	2750	2750	2
518	20240605	112400	493851855	2750	2750	2750	2750	200
519	20240605	112300	493301855	2740	2740	2740	2740	17
520	20240605	112200	493255275	2750	2750	2750	2750	0
521	20240605	112100	493255275	2750	2750	2750	2750	0
522	20240605	112000	493255275	2750	2750	2750	2750	5
523	20240605	111900	493241525	2750	2735	2750	2735	16
524	20240605	111800	493197750	2735	2735	2735	2735	269
525	20240605	111700	492462035	2735	2740	2740	2735	400
526	20240605	111600	491368030	2750	2745	2750	2740	402
527	20240605	111500	490266490	2750	2750	2750	2750	10
528	20240605	111400	490238990	2750	2750	2750	2750	1
529	20240605	111300	490236240	2740	2750	2750	2740	29
530	20240605	111200	490156650	2750	2750	2750	2750	1
531	20240605	111100	490153900	2740	2740	2740	2740	2435
532	20240605	111000	483482000	2740	2750	2750	2740	93
533	20240605	110900	483226650	2750	2750	2750	2750	53
534	20240605	110800	483080900	2750	2745	2750	2740	672
535	20240605	110700	481238550	2745	2750	2750	2745	36
536	20240605	110600	481139700	2750	2750	2750	2750	10
537	20240605	110500	481112200	2750	2750	2750	2750	2
538	20240605	110400	481106700	2750	2750	2750	2750	67
539	20240605	110300	480922450	2750	2750	2750	2750	1
540	20240605	110200	480919700	2755	2755	2755	2755	0
541	20240605	110100	480919700	2755	2755	2755	2755	30
542	20240605	110000	480837050	2755	2750	2755	2740	983
543	20240605	105900	478134755	2750	2750	2750	2750	0
544	20240605	105800	478134755	2750	2750	2750	2750	1
545	20240605	105700	478132005	2740	2740	2740	2740	1026
546	20240605	105600	475320765	2745	2745	2745	2745	151
547	20240605	105500	474906270	2745	2745	2745	2745	51
548	20240605	105400	474766275	2750	2750	2750	2750	223
549	20240605	105300	474153025	2755	2755	2755	2755	6
550	20240605	105200	474136495	2755	2755	2755	2755	13
551	20240605	105100	474100680	2750	2750	2750	2750	11
552	20240605	105000	474070430	2755	2755	2755	2755	10
553	20240605	104900	474042880	2755	2755	2755	2755	1
554	20240605	104800	474040125	2755	2755	2755	2755	88
555	20240605	104700	473797685	2755	2755	2755	2755	1865
556	20240605	104600	468659610	2755	2755	2755	2755	40
557	20240605	104500	468549410	2755	2755	2755	2755	0
558	20240605	104400	468549410	2755	2755	2755	2755	0
559	20240605	104300	468549410	2755	2745	2755	2745	2
560	20240605	104200	468543910	2750	2745	2750	2745	1002
561	20240605	104100	465788420	2750	2750	2750	2745	32
562	20240605	104000	465700485	2750	2750	2750	2750	55
563	20240605	103900	465549235	2750	2740	2750	2740	16
564	20240605	103800	465505375	2740	2745	2750	2740	56
565	20240605	103700	465351695	2750	2745	2750	2745	107
566	20240605	103600	465057965	2750	2745	2750	2745	5
567	20240605	103500	465044235	2750	2745	2750	2745	102
568	20240605	103400	464764235	2750	2750	2750	2750	13
569	20240605	103300	464728485	2745	2745	2745	2745	23
570	20240605	103200	464665350	2750	2750	2750	2750	2
571	20240605	103100	464659850	2745	2750	2750	2745	249
572	20240605	103000	463976335	2750	2745	2750	2745	2
573	20240605	102900	463970840	2750	2750	2750	2750	0
574	20240605	102800	463970840	2750	2745	2750	2745	302
575	20240605	102700	463141840	2750	2750	2750	2750	1
576	20240605	102600	463139090	2745	2745	2745	2745	6
577	20240605	102500	463122620	2745	2745	2745	2745	43
578	20240605	102400	463004585	2745	2745	2745	2745	370
579	20240605	102300	461988935	2735	2740	2750	2735	8039
580	20240605	102200	439917710	2735	2735	2735	2735	1261
581	20240605	102100	436468875	2730	2735	2735	2730	1043
582	20240605	102000	433621335	2735	2735	2735	2735	660
583	20240605	101900	431816235	2735	2735	2735	2735	208
584	20240605	101800	431247355	2730	2730	2730	2730	0
585	20240605	101700	431247355	2730	2735	2735	2730	1200
586	20240605	101600	427965360	2730	2735	2735	2730	400
587	20240605	101500	426872580	2735	2735	2735	2735	19
588	20240605	101400	426820615	2735	2735	2735	2735	357
589	20240605	101300	425844220	2735	2735	2735	2735	154
590	20240605	101200	425423030	2740	2740	2740	2740	1145
591	20240605	101100	422285730	2730	2725	2730	2725	1959
592	20240605	101000	416937665	2725	2730	2730	2725	225
593	20240605	100900	416324290	2730	2720	2730	2720	121
594	20240605	100800	415993970	2715	2720	2720	2715	2035
595	20240605	100700	410466620	2730	2730	2730	2730	1
596	20240605	100600	410463890	2730	2740	2740	2730	30
597	20240605	100500	410381790	2740	2725	2740	2720	4041
598	20240605	100400	399390245	2715	2725	2725	2715	4040
599	20240605	100300	388408510	2725	2725	2725	2725	300
600	20240605	100200	387591010	2740	2740	2740	2740	51
601	20240605	100100	387451270	2740	2725	2740	2725	9
602	20240605	100000	387426730	2725	2725	2725	2725	50
603	20240605	095900	387290480	2740	2740	2740	2740	18
604	20240605	095800	387241160	2740	2725	2740	2725	25
605	20240605	095700	387172705	2740	2720	2740	2720	1039
606	20240605	095600	384338605	2720	2740	2740	2720	77
607	20240605	095500	384128610	2740	2735	2745	2735	2015
608	20240605	095400	378608095	2740	2730	2740	2725	301
609	20240605	095300	377787090	2730	2720	2730	2720	3650
610	20240605	095200	367858665	2715	2725	2725	2715	3102
611	20240605	095100	359435090	2725	2730	2730	2725	452
612	20240605	095000	358203205	2730	2730	2730	2730	744
613	20240605	094900	356172085	2730	2730	2730	2725	1026
614	20240605	094800	353371155	2730	2730	2730	2730	0
615	20240605	094700	353371155	2730	2725	2730	2725	6
616	20240605	094600	353354785	2725	2725	2725	2725	280
617	20240605	094500	352591785	2730	2730	2730	2730	13
618	20240605	094400	352556295	2730	2730	2730	2730	0
619	20240605	094300	352556295	2730	2730	2730	2730	135
620	20240605	094200	352187745	2725	2725	2725	2725	53
621	20240605	094100	352043320	2725	2720	2725	2720	4849
622	20240605	094000	338838415	2710	2715	2725	2705	14233
623	20240605	093900	300275625	2715	2725	2725	2715	1724
624	20240605	093800	295582935	2720	2720	2720	2720	497
625	20240605	093700	294231095	2720	2715	2720	2715	6063
626	20240605	093600	277769865	2705	2715	2715	2705	12017
627	20240605	093500	245223560	2710	2715	2725	2710	15825
628	20240605	093400	202305245	2725	2720	2725	2715	1615
629	20240605	093300	197911335	2715	2720	2725	2715	6475
630	20240605	093200	180312495	2725	2730	2730	2720	650
631	20240605	093100	178539515	2730	2720	2730	2720	2162
632	20240605	093000	172658765	2720	2730	2730	2715	15941
633	20240605	092900	129283375	2730	2745	2745	2730	2716
634	20240605	092800	121868605	2730	2745	2745	2730	6150
635	20240605	092700	105053435	2745	2735	2745	2735	52
636	20240605	092600	104910920	2735	2740	2740	2735	432
637	20240605	092500	103728155	2740	2740	2740	2740	782
638	20240605	092400	101585475	2740	2740	2740	2740	46
639	20240605	092300	101459435	2740	2740	2740	2740	1100
640	20240605	092200	98445435	2740	2740	2740	2740	3687
641	20240605	092100	88343055	2740	2745	2745	2740	4575
642	20240605	092000	75791670	2750	2750	2750	2750	1165
643	20240605	091900	72587920	2745	2750	2750	2745	721
644	20240605	091800	70608610	2750	2755	2755	2750	4924
645	20240605	091700	57067555	2750	2750	2750	2750	1168
646	20240605	091600	53855555	2750	2755	2755	2750	455
647	20240605	091500	52602155	2755	2755	2760	2755	1242
648	20240605	091400	49180420	2755	2755	2755	2755	358
649	20240605	091300	48194130	2755	2760	2760	2755	47
650	20240605	091200	48064610	2750	2755	2760	2750	4911
651	20240605	091100	34538275	2760	2760	2765	2755	492
652	20240605	091000	33180355	2765	2765	2765	2760	48
653	20240605	090900	33047820	2765	2760	2765	2760	1586
654	20240605	090800	28670455	2760	2760	2760	2760	65
655	20240605	090700	28491055	2765	2765	2765	2760	1029
656	20240605	090600	25648910	2765	2765	2765	2765	2
657	20240605	090500	25643380	2765	2765	2765	2760	38
658	20240605	090400	25538315	2765	2755	2765	2755	653
659	20240605	090300	23738830	2755	2750	2755	2750	988
660	20240605	090200	21016940	2755	2775	2775	2750	2787
661	20240605	090100	13338885	2775	2765	2775	2750	421
662	20240605	090000	12179940	2760	2755	2760	2750	4421