KissMeData/363250/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	212500	196195680	6550	6550	6550	6550	120
3	20240603	212400	196195680	6550	6550	6550	6550	0
4	20240603	212300	196195680	6550	6550	6550	6550	0
5	20240603	212200	196195680	6550	6550	6550	6550	0
6	20240603	212100	196195680	6550	6550	6550	6550	0
7	20240603	212000	196195680	6550	6550	6550	6550	0
8	20240603	211900	196195680	6550	6550	6550	6550	0
9	20240603	211800	196195680	6550	6550	6550	6550	0
10	20240603	211700	196195680	6550	6550	6550	6550	0
11	20240603	211600	196195680	6550	6550	6550	6550	0
12	20240603	211500	196195680	6550	6550	6550	6550	0
13	20240603	211400	196195680	6550	6550	6550	6550	0
14	20240603	211300	196195680	6550	6550	6550	6550	0
15	20240603	211200	196195680	6550	6550	6550	6550	0
16	20240603	211100	196195680	6550	6550	6550	6550	0
17	20240603	211000	196195680	6550	6550	6550	6550	0
18	20240603	210900	196195680	6550	6550	6550	6550	0
19	20240603	210800	196195680	6550	6550	6550	6550	0
20	20240603	210700	196195680	6550	6550	6550	6550	0
21	20240603	210600	196195680	6550	6550	6550	6550	0
22	20240603	210500	196195680	6550	6550	6550	6550	0
23	20240603	210400	196195680	6550	6550	6550	6550	0
24	20240603	210300	196195680	6550	6550	6550	6550	0
25	20240603	210200	196195680	6550	6550	6550	6550	0
26	20240603	210100	196195680	6550	6550	6550	6550	0
27	20240603	210000	196195680	6550	6550	6550	6550	0
28	20240603	205900	196195680	6550	6550	6550	6550	0
29	20240603	205800	196195680	6550	6550	6550	6550	0
30	20240603	205700	196195680	6550	6550	6550	6550	0
31	20240603	205600	196195680	6550	6550	6550	6550	0
32	20240603	205500	196195680	6550	6550	6550	6550	120
33	20240603	205400	196195680	6550	6550	6550	6550	0
34	20240603	205300	196195680	6550	6550	6550	6550	0
35	20240603	205200	196195680	6550	6550	6550	6550	0
36	20240603	205100	196195680	6550	6550	6550	6550	0
37	20240603	205000	196195680	6550	6550	6550	6550	0
38	20240603	204900	196195680	6550	6550	6550	6550	0
39	20240603	204800	196195680	6550	6550	6550	6550	0
40	20240603	204700	196195680	6550	6550	6550	6550	0
41	20240603	204600	196195680	6550	6550	6550	6550	0
42	20240603	204500	196195680	6550	6550	6550	6550	0
43	20240603	204400	196195680	6550	6550	6550	6550	0
44	20240603	204300	196195680	6550	6550	6550	6550	0
45	20240603	204200	196195680	6550	6550	6550	6550	0
46	20240603	204100	196195680	6550	6550	6550	6550	0
47	20240603	204000	196195680	6550	6550	6550	6550	0
48	20240603	203900	196195680	6550	6550	6550	6550	0
49	20240603	203800	196195680	6550	6550	6550	6550	0
50	20240603	203700	196195680	6550	6550	6550	6550	0
51	20240603	203600	196195680	6550	6550	6550	6550	0
52	20240603	203500	196195680	6550	6550	6550	6550	0
53	20240603	203400	196195680	6550	6550	6550	6550	0
54	20240603	203300	196195680	6550	6550	6550	6550	0
55	20240603	203200	196195680	6550	6550	6550	6550	0
56	20240603	203100	196195680	6550	6550	6550	6550	0
57	20240603	203000	196195680	6550	6550	6550	6550	0
58	20240603	202900	196195680	6550	6550	6550	6550	0
59	20240603	202800	196195680	6550	6550	6550	6550	0
60	20240603	202700	196195680	6550	6550	6550	6550	0
61	20240603	202600	196195680	6550	6550	6550	6550	0
62	20240603	202500	196195680	6550	6550	6550	6550	120
63	20240603	202400	196195680	6550	6550	6550	6550	0
64	20240603	202300	196195680	6550	6550	6550	6550	0
65	20240603	202200	196195680	6550	6550	6550	6550	0
66	20240603	202100	196195680	6550	6550	6550	6550	0
67	20240603	202000	196195680	6550	6550	6550	6550	0
68	20240603	201900	196195680	6550	6550	6550	6550	0
69	20240603	201800	196195680	6550	6550	6550	6550	0
70	20240603	201700	196195680	6550	6550	6550	6550	0
71	20240603	201600	196195680	6550	6550	6550	6550	0
72	20240603	201500	196195680	6550	6550	6550	6550	0
73	20240603	201400	196195680	6550	6550	6550	6550	0
74	20240603	201300	196195680	6550	6550	6550	6550	0
75	20240603	201200	196195680	6550	6550	6550	6550	0
76	20240603	201100	196195680	6550	6550	6550	6550	0
77	20240603	201000	196195680	6550	6550	6550	6550	0
78	20240603	200900	196195680	6550	6550	6550	6550	0
79	20240603	200800	196195680	6550	6550	6550	6550	0
80	20240603	200700	196195680	6550	6550	6550	6550	0
81	20240603	200600	196195680	6550	6550	6550	6550	0
82	20240603	200500	196195680	6550	6550	6550	6550	0
83	20240603	200400	196195680	6550	6550	6550	6550	0
84	20240603	200300	196195680	6550	6550	6550	6550	0
85	20240603	200200	196195680	6550	6550	6550	6550	0
86	20240603	200100	196195680	6550	6550	6550	6550	0
87	20240603	200000	196195680	6550	6550	6550	6550	0
88	20240603	195900	196195680	6550	6550	6550	6550	0
89	20240603	195800	196195680	6550	6550	6550	6550	0
90	20240603	195700	196195680	6550	6550	6550	6550	0
91	20240603	195600	196195680	6550	6550	6550	6550	0
92	20240603	195500	196195680	6550	6550	6550	6550	120
93	20240603	195400	196195680	6550	6550	6550	6550	0
94	20240603	195300	196195680	6550	6550	6550	6550	0
95	20240603	195200	196195680	6550	6550	6550	6550	0
96	20240603	195100	196195680	6550	6550	6550	6550	0
97	20240603	195000	196195680	6550	6550	6550	6550	0
98	20240603	194900	196195680	6550	6550	6550	6550	0
99	20240603	194800	196195680	6550	6550	6550	6550	0
100	20240603	194700	196195680	6550	6550	6550	6550	0
101	20240603	194600	196195680	6550	6550	6550	6550	0
102	20240603	194500	196195680	6550	6550	6550	6550	0
103	20240603	194400	196195680	6550	6550	6550	6550	0
104	20240603	194300	196195680	6550	6550	6550	6550	0
105	20240603	194200	196195680	6550	6550	6550	6550	0
106	20240603	194100	196195680	6550	6550	6550	6550	0
107	20240603	194000	196195680	6550	6550	6550	6550	0
108	20240603	193900	196195680	6550	6550	6550	6550	0
109	20240603	193800	196195680	6550	6550	6550	6550	0
110	20240603	193700	196195680	6550	6550	6550	6550	0
111	20240603	193600	196195680	6550	6550	6550	6550	0
112	20240603	193500	196195680	6550	6550	6550	6550	0
113	20240603	193400	196195680	6550	6550	6550	6550	0
114	20240603	193300	196195680	6550	6550	6550	6550	0
115	20240603	193200	196195680	6550	6550	6550	6550	0
116	20240603	193100	196195680	6550	6550	6550	6550	0
117	20240603	193000	196195680	6550	6550	6550	6550	0
118	20240603	192900	196195680	6550	6550	6550	6550	0
119	20240603	192800	196195680	6550	6550	6550	6550	0
120	20240603	192700	196195680	6550	6550	6550	6550	0
121	20240603	192600	196195680	6550	6550	6550	6550	0
122	20240603	192500	196195680	6550	6550	6550	6550	120
123	20240603	192400	196195680	6550	6550	6550	6550	0
124	20240603	192300	196195680	6550	6550	6550	6550	0
125	20240603	192200	196195680	6550	6550	6550	6550	0
126	20240603	192100	196195680	6550	6550	6550	6550	0
127	20240603	192000	196195680	6550	6550	6550	6550	0
128	20240603	191900	196195680	6550	6550	6550	6550	0
129	20240603	191800	196195680	6550	6550	6550	6550	0
130	20240603	191700	196195680	6550	6550	6550	6550	0
131	20240603	191600	196195680	6550	6550	6550	6550	0
132	20240603	191500	196195680	6550	6550	6550	6550	0
133	20240603	191400	196195680	6550	6550	6550	6550	0
134	20240603	191300	196195680	6550	6550	6550	6550	0
135	20240603	191200	196195680	6550	6550	6550	6550	0
136	20240603	191100	196195680	6550	6550	6550	6550	0
137	20240603	191000	196195680	6550	6550	6550	6550	0
138	20240603	190900	196195680	6550	6550	6550	6550	0
139	20240603	190800	196195680	6550	6550	6550	6550	0
140	20240603	190700	196195680	6550	6550	6550	6550	0
141	20240603	190600	196195680	6550	6550	6550	6550	0
142	20240603	190500	196195680	6550	6550	6550	6550	0
143	20240603	190400	196195680	6550	6550	6550	6550	0
144	20240603	190300	196195680	6550	6550	6550	6550	0
145	20240603	190200	196195680	6550	6550	6550	6550	0
146	20240603	190100	196195680	6550	6550	6550	6550	0
147	20240603	190000	196195680	6550	6550	6550	6550	0
148	20240603	185900	196195680	6550	6550	6550	6550	0
149	20240603	185800	196195680	6550	6550	6550	6550	0
150	20240603	185700	196195680	6550	6550	6550	6550	0
151	20240603	185600	196195680	6550	6550	6550	6550	0
152	20240603	185500	196195680	6550	6550	6550	6550	120
153	20240603	185400	196195680	6550	6550	6550	6550	0
154	20240603	185300	196195680	6550	6550	6550	6550	0
155	20240603	185200	196195680	6550	6550	6550	6550	0
156	20240603	185100	196195680	6550	6550	6550	6550	0
157	20240603	185000	196195680	6550	6550	6550	6550	0
158	20240603	184900	196195680	6550	6550	6550	6550	0
159	20240603	184800	196195680	6550	6550	6550	6550	0
160	20240603	184700	196195680	6550	6550	6550	6550	0
161	20240603	184600	196195680	6550	6550	6550	6550	0
162	20240603	184500	196195680	6550	6550	6550	6550	0
163	20240603	184400	196195680	6550	6550	6550	6550	0
164	20240603	184300	196195680	6550	6550	6550	6550	0
165	20240603	184200	196195680	6550	6550	6550	6550	0
166	20240603	184100	196195680	6550	6550	6550	6550	0
167	20240603	184000	196195680	6550	6550	6550	6550	0
168	20240603	183900	196195680	6550	6550	6550	6550	0
169	20240603	183800	196195680	6550	6550	6550	6550	0
170	20240603	183700	196195680	6550	6550	6550	6550	0
171	20240603	183600	196195680	6550	6550	6550	6550	0
172	20240603	183500	196195680	6550	6550	6550	6550	0
173	20240603	183400	196195680	6550	6550	6550	6550	0
174	20240603	183300	196195680	6550	6550	6550	6550	0
175	20240603	183200	196195680	6550	6550	6550	6550	0
176	20240603	183100	196195680	6550	6550	6550	6550	0
177	20240603	183000	196195680	6550	6550	6550	6550	0
178	20240603	182900	196195680	6550	6550	6550	6550	0
179	20240603	182800	196195680	6550	6550	6550	6550	0
180	20240603	182700	196195680	6550	6550	6550	6550	0
181	20240603	182600	196195680	6550	6550	6550	6550	0
182	20240603	182500	196195680	6550	6550	6550	6550	120
183	20240603	182400	196195680	6550	6550	6550	6550	0
184	20240603	182300	196195680	6550	6550	6550	6550	0
185	20240603	182200	196195680	6550	6550	6550	6550	0
186	20240603	182100	196195680	6550	6550	6550	6550	0
187	20240603	182000	196195680	6550	6550	6550	6550	0
188	20240603	181900	196195680	6550	6550	6550	6550	0
189	20240603	181800	196195680	6550	6550	6550	6550	0
190	20240603	181700	196195680	6550	6550	6550	6550	0
191	20240603	181600	196195680	6550	6550	6550	6550	0
192	20240603	181500	196195680	6550	6550	6550	6550	0
193	20240603	181400	196195680	6550	6550	6550	6550	0
194	20240603	181300	196195680	6550	6550	6550	6550	0
195	20240603	181200	196195680	6550	6550	6550	6550	0
196	20240603	181100	196195680	6550	6550	6550	6550	0
197	20240603	181000	196195680	6550	6550	6550	6550	0
198	20240603	180900	196195680	6550	6550	6550	6550	0
199	20240603	180800	196195680	6550	6550	6550	6550	0
200	20240603	180700	196195680	6550	6550	6550	6550	0
201	20240603	180600	196195680	6550	6550	6550	6550	0
202	20240603	180500	196195680	6550	6550	6550	6550	0
203	20240603	180400	196195680	6550	6550	6550	6550	0
204	20240603	180300	196195680	6550	6550	6550	6550	0
205	20240603	180200	196195680	6550	6550	6550	6550	0
206	20240603	180100	196195680	6550	6550	6550	6550	0
207	20240603	180000	196195680	6550	6550	6550	6550	0
208	20240603	175900	196195680	6550	6550	6550	6550	0
209	20240603	175800	196195680	6550	6550	6550	6550	0
210	20240603	175700	196195680	6550	6550	6550	6550	0
211	20240603	175600	196195680	6550	6550	6550	6550	0
212	20240603	175500	196195680	6550	6550	6550	6550	120
213	20240603	175400	196195680	6550	6550	6550	6550	0
214	20240603	175300	196195680	6550	6550	6550	6550	0
215	20240603	175200	196195680	6550	6550	6550	6550	0
216	20240603	175100	196195680	6550	6550	6550	6550	0
217	20240603	175000	196195680	6550	6550	6550	6550	0
218	20240603	174900	196195680	6550	6550	6550	6550	0
219	20240603	174800	196195680	6550	6550	6550	6550	0
220	20240603	174700	196195680	6550	6550	6550	6550	0
221	20240603	174600	196195680	6550	6550	6550	6550	0
222	20240603	174500	196195680	6550	6550	6550	6550	0
223	20240603	174400	196195680	6550	6550	6550	6550	0
224	20240603	174300	196195680	6550	6550	6550	6550	0
225	20240603	174200	196195680	6550	6550	6550	6550	0
226	20240603	174100	196195680	6550	6550	6550	6550	0
227	20240603	174000	196195680	6550	6550	6550	6550	0
228	20240603	173900	196195680	6550	6550	6550	6550	0
229	20240603	173800	196195680	6550	6550	6550	6550	0
230	20240603	173700	196195680	6550	6550	6550	6550	0
231	20240603	173600	196195680	6550	6550	6550	6550	0
232	20240603	173500	196195680	6550	6550	6550	6550	0
233	20240603	173400	196195680	6550	6550	6550	6550	0
234	20240603	173300	196195680	6550	6550	6550	6550	0
235	20240603	173200	196195680	6550	6550	6550	6550	0
236	20240603	173100	196195680	6550	6550	6550	6550	0
237	20240603	173000	196195680	6550	6550	6550	6550	0
238	20240603	172900	196195680	6550	6550	6550	6550	0
239	20240603	172800	196195680	6550	6550	6550	6550	0
240	20240603	172700	196195680	6550	6550	6550	6550	0
241	20240603	172600	196195680	6550	6550	6550	6550	0
242	20240603	172500	196195680	6550	6550	6550	6550	120
243	20240603	172400	196195680	6550	6550	6550	6550	0
244	20240603	172300	196195680	6550	6550	6550	6550	0
245	20240603	172200	196195680	6550	6550	6550	6550	0
246	20240603	172100	196195680	6550	6550	6550	6550	0
247	20240603	172000	196195680	6550	6550	6550	6550	0
248	20240603	171900	196195680	6550	6550	6550	6550	0
249	20240603	171800	196195680	6550	6550	6550	6550	0
250	20240603	171700	196195680	6550	6550	6550	6550	0
251	20240603	171600	196195680	6550	6550	6550	6550	0
252	20240603	171500	196195680	6550	6550	6550	6550	0
253	20240603	171400	196195680	6550	6550	6550	6550	0
254	20240603	171300	196195680	6550	6550	6550	6550	0
255	20240603	171200	196195680	6550	6550	6550	6550	0
256	20240603	171100	196195680	6550	6550	6550	6550	0
257	20240603	171000	196195680	6550	6550	6550	6550	0
258	20240603	170900	196195680	6550	6550	6550	6550	0
259	20240603	170800	196195680	6550	6550	6550	6550	0
260	20240603	170700	196195680	6550	6550	6550	6550	0
261	20240603	170600	196195680	6550	6550	6550	6550	0
262	20240603	170500	196195680	6550	6550	6550	6550	0
263	20240603	170400	196195680	6550	6550	6550	6550	0
264	20240603	170300	196195680	6550	6550	6550	6550	0
265	20240603	170200	196195680	6550	6550	6550	6550	0
266	20240603	170100	196195680	6550	6550	6550	6550	0
267	20240603	170000	196195680	6550	6550	6550	6550	0
268	20240603	165900	196195680	6550	6550	6550	6550	0
269	20240603	165800	196195680	6550	6550	6550	6550	0
270	20240603	165700	196195680	6550	6550	6550	6550	0
271	20240603	165600	196195680	6550	6550	6550	6550	0
272	20240603	165500	196195680	6550	6550	6550	6550	120
273	20240603	165400	196195680	6550	6550	6550	6550	0
274	20240603	165300	196195680	6550	6550	6550	6550	0
275	20240603	165200	196195680	6550	6550	6550	6550	0
276	20240603	165100	196195680	6550	6550	6550	6550	0
277	20240603	165000	196195680	6550	6550	6550	6550	0
278	20240603	164900	196195680	6550	6550	6550	6550	0
279	20240603	164800	196195680	6550	6550	6550	6550	0
280	20240603	164700	196195680	6550	6550	6550	6550	0
281	20240603	164600	196195680	6550	6550	6550	6550	0
282	20240603	164500	196195680	6550	6550	6550	6550	0
283	20240603	164400	196195680	6550	6550	6550	6550	0
284	20240603	164300	196195680	6550	6550	6550	6550	0
285	20240603	164200	196195680	6550	6550	6550	6550	0
286	20240603	164100	196195680	6550	6550	6550	6550	0
287	20240603	164000	196195680	6550	6550	6550	6550	0
288	20240603	163900	196195680	6550	6550	6550	6550	0
289	20240603	163800	196195680	6550	6550	6550	6550	0
290	20240603	163700	196195680	6550	6550	6550	6550	0
291	20240603	163600	196195680	6550	6550	6550	6550	0
292	20240603	163500	196195680	6550	6550	6550	6550	0
293	20240603	163400	196195680	6550	6550	6550	6550	0
294	20240603	163300	196195680	6550	6550	6550	6550	0
295	20240603	163200	196195680	6550	6550	6550	6550	0
296	20240603	163100	196195680	6550	6550	6550	6550	0
297	20240603	163000	196195680	6550	6550	6550	6550	0
298	20240603	162900	196195680	6550	6550	6550	6550	0
299	20240603	162800	196195680	6550	6550	6550	6550	0
300	20240603	162700	196195680	6550	6550	6550	6550	0
301	20240603	162600	196195680	6550	6550	6550	6550	0
302	20240603	162500	196195680	6550	6550	6550	6550	120
303	20240603	162400	196195680	6550	6550	6550	6550	0
304	20240603	162300	196195680	6550	6550	6550	6550	0
305	20240603	162200	196195680	6550	6550	6550	6550	0
306	20240603	162100	196195680	6550	6550	6550	6550	0
307	20240603	162000	196195680	6550	6550	6550	6550	0
308	20240603	161900	196195680	6550	6550	6550	6550	0
309	20240603	161800	196195680	6550	6550	6550	6550	0
310	20240603	161700	196195680	6550	6550	6550	6550	0
311	20240603	161600	196195680	6550	6550	6550	6550	0
312	20240603	161500	196195680	6550	6550	6550	6550	0
313	20240603	161400	196195680	6550	6550	6550	6550	0
314	20240603	161300	196195680	6550	6550	6550	6550	0
315	20240603	161200	196195680	6550	6550	6550	6550	0
316	20240603	161100	196195680	6550	6550	6550	6550	0
317	20240603	161000	196195680	6550	6550	6550	6550	0
318	20240603	160900	196195680	6550	6550	6550	6550	0
319	20240603	160800	196195680	6550	6550	6550	6550	0
320	20240603	160700	196195680	6550	6550	6550	6550	0
321	20240603	160600	196195680	6550	6550	6550	6550	0
322	20240603	160500	196195680	6550	6550	6550	6550	0
323	20240603	160400	196195680	6550	6550	6550	6550	0
324	20240603	160300	196195680	6550	6550	6550	6550	0
325	20240603	160200	196195680	6550	6550	6550	6550	0
326	20240603	160100	196195680	6550	6550	6550	6550	0
327	20240603	160000	196195680	6550	6550	6550	6550	0
328	20240603	155900	196195680	6550	6550	6550	6550	0
329	20240603	155800	196195680	6550	6550	6550	6550	0
330	20240603	155700	196195680	6550	6550	6550	6550	0
331	20240603	155600	196195680	6550	6550	6550	6550	0
332	20240603	155500	196195680	6550	6550	6550	6550	120
333	20240603	155400	196195680	6550	6550	6550	6550	0
334	20240603	155300	196195680	6550	6550	6550	6550	0
335	20240603	155200	196195680	6550	6550	6550	6550	0
336	20240603	155100	196195680	6550	6550	6550	6550	0
337	20240603	155000	196195680	6550	6550	6550	6550	0
338	20240603	154900	196195680	6550	6550	6550	6550	0
339	20240603	154800	196195680	6550	6550	6550	6550	0
340	20240603	154700	196195680	6550	6550	6550	6550	0
341	20240603	154600	196195680	6550	6550	6550	6550	0
342	20240603	154500	196195680	6550	6550	6550	6550	0
343	20240603	154400	196195680	6550	6550	6550	6550	0
344	20240603	154300	196195680	6550	6550	6550	6550	0
345	20240603	154200	196195680	6550	6550	6550	6550	0
346	20240603	154100	196195680	6550	6550	6550	6550	0
347	20240603	154000	196195680	6550	6550	6550	6550	0
348	20240603	153900	196195680	6550	6550	6550	6550	0
349	20240603	153800	196195680	6550	6550	6550	6550	0
350	20240603	153700	196195680	6550	6550	6550	6550	0
351	20240603	153600	196195680	6550	6550	6550	6550	0
352	20240603	153500	196195680	6550	6550	6550	6550	0
353	20240603	153400	196195680	6550	6550	6550	6550	0
354	20240603	153300	196195680	6550	6550	6550	6550	0
355	20240603	153200	196195680	6550	6550	6550	6550	0
356	20240603	153100	196195680	6550	6550	6550	6550	0
357	20240603	153000	196195680	6550	6550	6550	6550	120
358	20240603	152900	195409680	6560	6560	6560	6560	0
359	20240603	152800	195409680	6560	6560	6560	6560	0
360	20240603	152700	195409680	6560	6560	6560	6560	0
361	20240603	152600	195409680	6560	6560	6560	6560	0
362	20240603	152500	195409680	6560	6560	6560	6560	0
363	20240603	152400	195409680	6560	6560	6560	6560	0
364	20240603	152300	195409680	6560	6560	6560	6560	0
365	20240603	152200	195409680	6560	6560	6560	6560	0
366	20240603	152100	195409680	6560	6560	6560	6560	0
367	20240603	152000	195409680	6560	6560	6560	6560	0
368	20240603	151900	195409680	6560	6520	6560	6520	99
369	20240603	151800	194763120	6570	6570	6580	6570	168
370	20240603	151700	193658990	6570	6560	6570	6560	717
371	20240603	151600	188953360	6550	6550	6550	6550	51
372	20240603	151500	188619310	6510	6510	6510	6510	0
373	20240603	151400	188619310	6510	6520	6520	6510	500
374	20240603	151300	185363810	6520	6520	6520	6520	100
375	20240603	151200	184711810	6560	6560	6560	6560	229
376	20240603	151100	183209570	6560	6560	6560	6560	211
377	20240603	151000	181825410	6560	6560	6560	6560	0
378	20240603	150900	181825410	6560	6530	6560	6530	83
379	20240603	150800	181281110	6530	6520	6530	6520	5
380	20240603	150700	181248470	6520	6520	6520	6520	0
381	20240603	150600	181248470	6520	6520	6520	6520	0
382	20240603	150500	181248470	6520	6520	6520	6520	0
383	20240603	150400	181248470	6520	6500	6520	6500	13
384	20240603	150300	181163790	6490	6490	6490	6490	0
385	20240603	150200	181163790	6490	6490	6490	6490	0
386	20240603	150100	181163790	6490	6490	6490	6490	10
387	20240603	150000	181098890	6490	6490	6490	6490	0
388	20240603	145900	181098890	6490	6490	6490	6490	10
389	20240603	145800	181033990	6490	6490	6490	6490	0
390	20240603	145700	181033990	6490	6490	6490	6490	36
391	20240603	145600	180800350	6480	6480	6480	6480	9
392	20240603	145500	180742030	6480	6480	6480	6480	9
393	20240603	145400	180683710	6500	6500	6500	6500	0
394	20240603	145300	180683710	6500	6500	6500	6500	9
395	20240603	145200	180625210	6520	6520	6520	6520	0
396	20240603	145100	180625210	6520	6490	6520	6490	24
397	20240603	145000	180469420	6480	6480	6480	6480	9
398	20240603	144900	180411100	6480	6480	6480	6480	9
399	20240603	144800	180352780	6480	6480	6480	6480	9
400	20240603	144700	180294460	6490	6490	6490	6490	6
401	20240603	144600	180255520	6490	6490	6500	6490	14
402	20240603	144500	180164650	6500	6500	6500	6500	1
403	20240603	144400	180158150	6490	6500	6500	6490	10
404	20240603	144300	180093240	6510	6510	6510	6510	1
405	20240603	144200	180086730	6480	6480	6480	6480	41
406	20240603	144100	179821050	6470	6470	6470	6470	9
407	20240603	144000	179762820	6470	6470	6470	6470	9
408	20240603	143900	179704590	6480	6480	6480	6480	0
409	20240603	143800	179704590	6480	6480	6480	6480	9
410	20240603	143700	179646270	6480	6480	6480	6480	9
411	20240603	143600	179587950	6480	6480	6480	6480	9
412	20240603	143500	179529630	6480	6480	6480	6480	209
413	20240603	143400	178175310	6480	6480	6480	6480	9
414	20240603	143300	178116990	6480	6480	6480	6480	10
415	20240603	143200	178052190	6480	6480	6480	6480	9
416	20240603	143100	177993870	6480	6480	6480	6480	18
417	20240603	143000	177877230	6480	6480	6480	6480	0
418	20240603	142900	177877230	6480	6480	6480	6480	14
419	20240603	142800	177786510	6480	6480	6480	6480	9
420	20240603	142700	177728190	6480	6480	6480	6480	9
421	20240603	142600	177669870	6480	6480	6480	6480	9
422	20240603	142500	177611550	6490	6490	6490	6490	6
423	20240603	142400	177572610	6490	6490	6490	6490	9
424	20240603	142300	177514200	6490	6490	6490	6490	9
425	20240603	142200	177455790	6490	6490	6490	6490	9
426	20240603	142100	177397380	6490	6490	6490	6490	10
427	20240603	142000	177332480	6490	6490	6490	6490	9
428	20240603	141900	177274070	6490	6490	6490	6490	9
429	20240603	141800	177215660	6490	6490	6490	6490	9
430	20240603	141700	177157250	6490	6490	6490	6490	10
431	20240603	141600	177092350	6490	6490	6490	6490	9
432	20240603	141500	177033940	6490	6490	6490	6490	9
433	20240603	141400	176975530	6490	6490	6490	6490	9
434	20240603	141300	176917120	6490	6490	6490	6490	9
435	20240603	141200	176858710	6500	6500	6500	6500	1
436	20240603	141100	176852210	6500	6500	6500	6500	9
437	20240603	141000	176793710	6500	6500	6500	6500	9
438	20240603	140900	176735210	6500	6500	6500	6500	10
439	20240603	140800	176670210	6500	6500	6500	6500	9
440	20240603	140700	176611710	6500	6500	6500	6500	9
441	20240603	140600	176553210	6500	6500	6500	6500	9
442	20240603	140500	176494710	6500	6500	6500	6500	9
443	20240603	140400	176436210	6500	6500	6500	6500	0
444	20240603	140300	176436210	6500	6500	6500	6500	9
445	20240603	140200	176377710	6500	6500	6500	6500	14
446	20240603	140100	176286710	6500	6500	6500	6500	9
447	20240603	140000	176228210	6500	6500	6500	6500	9
448	20240603	135900	176169710	6500	6500	6500	6500	14
449	20240603	135800	176078710	6510	6510	6510	6510	6
450	20240603	135700	176039650	6510	6510	6510	6510	9
451	20240603	135600	175981060	6510	6510	6510	6510	10
452	20240603	135500	175915960	6510	6510	6510	6510	409
453	20240603	135400	173253370	6510	6510	6510	6510	9
454	20240603	135300	173194780	6510	6510	6510	6510	9
455	20240603	135200	173136190	6510	6510	6510	6510	9
456	20240603	135100	173077600	6510	6510	6510	6510	9
457	20240603	135000	173019010	6510	6510	6510	6510	9
458	20240603	134900	172960420	6510	6510	6510	6510	28
459	20240603	134800	172778140	6510	6510	6510	6510	9
460	20240603	134700	172719550	6510	6510	6510	6510	9
461	20240603	134600	172660960	6510	6510	6510	6510	0
462	20240603	134500	172660960	6510	6510	6510	6510	0
463	20240603	134400	172660960	6510	6510	6510	6510	1
464	20240603	134300	172654450	6560	6530	6560	6530	1500
465	20240603	134200	162815380	6560	6560	6560	6560	0
466	20240603	134100	162815380	6560	6560	6560	6560	0
467	20240603	134000	162815380	6560	6560	6560	6560	1
468	20240603	133900	162808820	6570	6570	6570	6570	2
469	20240603	133800	162795680	6520	6520	6520	6520	768
470	20240603	133700	157788320	6510	6510	6510	6510	69
471	20240603	133600	157339130	6510	6510	6510	6510	9
472	20240603	133500	157280540	6510	6510	6510	6510	9
473	20240603	133400	157221950	6510	6510	6510	6510	9
474	20240603	133300	157163360	6510	6510	6510	6510	9
475	20240603	133200	157104770	6510	6510	6510	6510	10
476	20240603	133100	157039670	6510	6510	6510	6510	9
477	20240603	133000	156981080	6510	6510	6510	6510	9
478	20240603	132900	156922490	6510	6510	6510	6510	9
479	20240603	132800	156863900	6510	6510	6510	6510	9
480	20240603	132700	156805310	6510	6510	6510	6510	9
481	20240603	132600	156746720	6510	6510	6510	6510	9
482	20240603	132500	156688130	6510	6510	6510	6510	9
483	20240603	132400	156629540	6510	6510	6510	6510	9
484	20240603	132300	156570950	6520	6520	6520	6520	0
485	20240603	132200	156570950	6520	6520	6520	6520	9
486	20240603	132100	156512270	6520	6520	6520	6520	9
487	20240603	132000	156453590	6520	6520	6520	6520	10
488	20240603	131900	156388390	6520	6520	6520	6520	9
489	20240603	131800	156329710	6520	6520	6520	6520	9
490	20240603	131700	156271030	6510	6510	6510	6510	36
491	20240603	131600	156036670	6530	6530	6530	6510	38
492	20240603	131500	155788880	6530	6530	6530	6530	9
493	20240603	131400	155730110	6530	6530	6530	6530	9
494	20240603	131300	155671340	6530	6530	6530	6530	9
495	20240603	131200	155612570	6530	6530	6530	6530	9
496	20240603	131100	155553800	6530	6530	6530	6530	0
497	20240603	131000	155553800	6530	6530	6530	6530	6
498	20240603	130900	155514620	6530	6530	6530	6530	3
499	20240603	130800	155495030	6530	6530	6530	6530	1
500	20240603	130700	155488500	6480	6590	6590	6480	672
501	20240603	130600	151067200	6580	6590	6590	6580	483
502	20240603	130500	147884280	6580	6560	6580	6560	393
503	20240603	130400	145303080	6550	6540	6560	6540	1097
504	20240603	130300	138112200	6550	6550	6550	6550	10
505	20240603	130200	138046700	6550	6550	6550	6550	1255
506	20240603	130100	129826450	6550	6540	6550	6540	970
507	20240603	130000	123477910	6530	6510	6530	6510	300
508	20240603	125900	121518930	6530	6490	6530	6490	861
509	20240603	125800	115911650	6490	6490	6490	6490	0
510	20240603	125700	115911650	6490	6490	6490	6490	1
511	20240603	125600	115905160	6470	6470	6470	6470	0
512	20240603	125500	115905160	6470	6470	6470	6470	0
513	20240603	125400	115905160	6470	6470	6470	6470	1
514	20240603	125300	115898690	6460	6460	6460	6460	0
515	20240603	125200	115898690	6460	6460	6460	6460	0
516	20240603	125100	115898690	6460	6460	6460	6460	0
517	20240603	125000	115898690	6460	6460	6460	6460	0
518	20240603	124900	115898690	6460	6460	6460	6460	1
519	20240603	124800	115892230	6490	6450	6490	6450	41
520	20240603	124700	115626180	6450	6450	6450	6450	0
521	20240603	124600	115626180	6450	6450	6450	6450	0
522	20240603	124500	115626180	6450	6450	6450	6450	55
523	20240603	124400	115271430	6490	6490	6490	6490	0
524	20240603	124300	115271430	6490	6490	6490	6490	0
525	20240603	124200	115271430	6490	6460	6490	6450	12
526	20240603	124100	115193740	6470	6470	6470	6470	0
527	20240603	124000	115193740	6470	6470	6470	6470	0
528	20240603	123900	115193740	6470	6470	6470	6470	0
529	20240603	123800	115193740	6470	6470	6470	6470	0
530	20240603	123700	115193740	6470	6470	6470	6470	0
531	20240603	123600	115193740	6470	6470	6470	6470	0
532	20240603	123500	115193740	6470	6470	6470	6470	0
533	20240603	123400	115193740	6470	6470	6470	6470	0
534	20240603	123300	115193740	6470	6470	6470	6470	0
535	20240603	123200	115193740	6470	6470	6470	6470	0
536	20240603	123100	115193740	6470	6470	6470	6470	0
537	20240603	123000	115193740	6470	6470	6470	6470	0
538	20240603	122900	115193740	6470	6470	6470	6470	0
539	20240603	122800	115193740	6470	6470	6470	6470	0
540	20240603	122700	115193740	6470	6470	6470	6470	27
541	20240603	122600	115019050	6480	6490	6490	6480	12
542	20240603	122500	114941180	6500	6500	6500	6500	0
543	20240603	122400	114941180	6500	6500	6500	6500	200
544	20240603	122300	113641180	6510	6510	6510	6510	0
545	20240603	122200	113641180	6510	6510	6510	6510	0
546	20240603	122100	113641180	6510	6510	6510	6510	0
547	20240603	122000	113641180	6510	6510	6510	6510	30
548	20240603	121900	113445880	6510	6510	6510	6510	40
549	20240603	121800	113185480	6510	6510	6510	6510	1
550	20240603	121700	113178970	6510	6510	6510	6510	0
551	20240603	121600	113178970	6510	6520	6520	6500	3
552	20240603	121500	113159440	6500	6500	6500	6500	555
553	20240603	121400	109551940	6500	6500	6500	6500	0
554	20240603	121300	109551940	6500	6500	6500	6500	50
555	20240603	121200	109226940	6500	6480	6500	6480	721
556	20240603	121100	104542900	6480	6480	6490	6480	4
557	20240603	121000	104516970	6480	6490	6490	6480	17
558	20240603	120900	104406650	6490	6490	6490	6490	15
559	20240603	120800	104309300	6490	6490	6490	6490	0
560	20240603	120700	104309300	6490	6490	6490	6490	0
561	20240603	120600	104309300	6490	6490	6490	6450	77
562	20240603	120500	103812400	6450	6450	6450	6450	0
563	20240603	120400	103812400	6450	6450	6450	6450	0
564	20240603	120300	103812400	6450	6450	6450	6450	0
565	20240603	120200	103812400	6450	6450	6450	6450	1
566	20240603	120100	103805950	6480	6480	6480	6480	0
567	20240603	120000	103805950	6480	6480	6480	6480	79
568	20240603	115900	103294030	6480	6480	6480	6480	115
569	20240603	115800	102548830	6460	6460	6460	6460	16
570	20240603	115700	102445470	6460	6460	6460	6460	0
571	20240603	115600	102445470	6460	6460	6460	6460	0
572	20240603	115500	102445470	6460	6460	6460	6460	200
573	20240603	115400	101153470	6450	6450	6450	6450	2
574	20240603	115300	101140570	6450	6450	6450	6450	0
575	20240603	115200	101140570	6450	6450	6450	6450	0
576	20240603	115100	101140570	6450	6450	6450	6450	0
577	20240603	115000	101140570	6450	6450	6450	6450	0
578	20240603	114900	101140570	6450	6450	6450	6450	0
579	20240603	114800	101140570	6450	6450	6450	6450	0
580	20240603	114700	101140570	6450	6450	6450	6450	213
581	20240603	114600	99766720	6440	6440	6440	6440	0
582	20240603	114500	99766720	6440	6440	6440	6440	11
583	20240603	114400	99695880	6440	6440	6440	6440	0
584	20240603	114300	99695880	6440	6440	6440	6440	0
585	20240603	114200	99695880	6440	6440	6440	6440	0
586	20240603	114100	99695880	6440	6440	6440	6440	0
587	20240603	114000	99695880	6440	6440	6440	6440	337
588	20240603	113900	97525600	6440	6440	6440	6440	0
589	20240603	113800	97525600	6440	6440	6440	6440	0
590	20240603	113700	97525600	6440	6440	6440	6440	106
591	20240603	113600	96842960	6430	6420	6430	6420	460
592	20240603	113500	93885180	6420	6420	6420	6420	0
593	20240603	113400	93885180	6420	6420	6420	6420	63
594	20240603	113300	93480720	6420	6420	6420	6420	0
595	20240603	113200	93480720	6420	6420	6420	6420	50
596	20240603	113100	93159720	6400	6400	6400	6400	0
597	20240603	113000	93159720	6400	6400	6400	6400	0
598	20240603	112900	93159720	6400	6400	6400	6400	0
599	20240603	112800	93159720	6400	6400	6400	6400	0
600	20240603	112700	93159720	6400	6400	6400	6400	0
601	20240603	112600	93159720	6400	6400	6400	6400	0
602	20240603	112500	93159720	6400	6400	6400	6400	0
603	20240603	112400	93159720	6400	6400	6400	6400	0
604	20240603	112300	93159720	6400	6400	6400	6400	0
605	20240603	112200	93159720	6400	6400	6400	6400	102
606	20240603	112100	92506920	6400	6400	6400	6400	14
607	20240603	112000	92417320	6390	6390	6390	6390	593
608	20240603	111900	88628050	6390	6390	6390	6390	5
609	20240603	111800	88596100	6390	6390	6390	6390	0
610	20240603	111700	88596100	6390	6390	6390	6390	0
611	20240603	111600	88596100	6390	6390	6390	6390	0
612	20240603	111500	88596100	6390	6390	6390	6390	29
613	20240603	111400	88410790	6390	6390	6390	6390	0
614	20240603	111300	88410790	6390	6390	6390	6390	0
615	20240603	111200	88410790	6390	6390	6390	6390	0
616	20240603	111100	88410790	6390	6390	6390	6390	18
617	20240603	111000	88295770	6400	6400	6400	6400	0
618	20240603	110900	88295770	6400	6400	6400	6400	0
619	20240603	110800	88295770	6400	6400	6400	6400	0
620	20240603	110700	88295770	6400	6400	6400	6400	158
621	20240603	110600	87284570	6400	6400	6400	6400	0
622	20240603	110500	87284570	6400	6400	6400	6400	0
623	20240603	110400	87284570	6400	6400	6400	6400	0
624	20240603	110300	87284570	6400	6400	6400	6400	0
625	20240603	110200	87284570	6400	6400	6400	6400	0
626	20240603	110100	87284570	6400	6400	6400	6400	0
627	20240603	110000	87284570	6400	6400	6400	6400	53
628	20240603	105900	86945370	6420	6420	6420	6420	0
629	20240603	105800	86945370	6420	6420	6420	6420	0
630	20240603	105700	86945370	6420	6420	6420	6420	0
631	20240603	105600	86945370	6420	6420	6420	6420	0
632	20240603	105500	86945370	6420	6420	6420	6420	0
633	20240603	105400	86945370	6420	6420	6420	6420	1
634	20240603	105300	86938950	6400	6400	6400	6400	0
635	20240603	105200	86938950	6400	6400	6400	6400	0
636	20240603	105100	86938950	6400	6400	6400	6400	1
637	20240603	105000	86932550	6400	6400	6400	6400	0
638	20240603	104900	86932550	6400	6400	6400	6400	0
639	20240603	104800	86932550	6400	6400	6400	6400	0
640	20240603	104700	86932550	6400	6400	6400	6400	0
641	20240603	104600	86932550	6400	6400	6400	6400	0
642	20240603	104500	86932550	6400	6400	6400	6400	0
643	20240603	104400	86932550	6400	6400	6400	6400	0
644	20240603	104300	86932550	6400	6400	6400	6400	0
645	20240603	104200	86932550	6400	6400	6400	6400	0
646	20240603	104100	86932550	6400	6410	6410	6400	630
647	20240603	104000	82900300	6420	6420	6420	6420	5
648	20240603	103900	82868200	6420	6420	6420	6420	0
649	20240603	103800	82868200	6420	6420	6420	6420	0
650	20240603	103700	82868200	6420	6420	6420	6420	0
651	20240603	103600	82868200	6420	6420	6420	6420	0
652	20240603	103500	82868200	6420	6420	6420	6420	0
653	20240603	103400	82868200	6420	6420	6420	6420	0
654	20240603	103300	82868200	6420	6420	6420	6420	0
655	20240603	103200	82868200	6420	6420	6420	6420	0
656	20240603	103100	82868200	6420	6420	6420	6420	35
657	20240603	103000	82643500	6410	6410	6410	6410	0
658	20240603	102900	82643500	6410	6410	6410	6410	0
659	20240603	102800	82643500	6410	6410	6410	6410	0
660	20240603	102700	82643500	6410	6410	6410	6410	228
661	20240603	102600	81182020	6410	6410	6410	6410	0
662	20240603	102500	81182020	6410	6410	6410	6410	0
663	20240603	102400	81182020	6410	6410	6410	6410	0
664	20240603	102300	81182020	6410	6410	6410	6410	0
665	20240603	102200	81182020	6410	6410	6410	6410	42
666	20240603	102100	80912800	6410	6410	6410	6410	0
667	20240603	102000	80912800	6410	6410	6410	6410	89
668	20240603	101900	80342310	6390	6390	6390	6390	5
669	20240603	101800	80310360	6390	6390	6390	6390	0
670	20240603	101700	80310360	6390	6390	6390	6390	0
671	20240603	101600	80310360	6390	6390	6390	6390	0
672	20240603	101500	80310360	6390	6390	6390	6390	0
673	20240603	101400	80310360	6390	6390	6390	6390	1
674	20240603	101300	80303970	6410	6410	6410	6410	0
675	20240603	101200	80303970	6410	6420	6420	6410	975
676	20240603	101100	74052200	6420	6420	6420	6420	3
677	20240603	101000	74032940	6450	6450	6450	6450	0
678	20240603	100900	74032940	6450	6450	6450	6450	0
679	20240603	100800	74032940	6450	6450	6450	6450	0
680	20240603	100700	74032940	6450	6450	6450	6450	64
681	20240603	100600	73620140	6460	6460	6460	6460	1
682	20240603	100500	73613680	6460	6460	6460	6460	0
683	20240603	100400	73613680	6460	6460	6460	6460	0
684	20240603	100300	73613680	6460	6460	6460	6460	1
685	20240603	100200	73607220	6460	6460	6460	6460	0
686	20240603	100100	73607220	6460	6460	6460	6460	0
687	20240603	100000	73607220	6460	6460	6460	6460	0
688	20240603	095900	73607220	6460	6460	6460	6460	0
689	20240603	095800	73607220	6460	6450	6460	6450	102
690	20240603	095700	72949300	6460	6460	6460	6460	96
691	20240603	095600	72329140	6490	6490	6490	6490	5
692	20240603	095500	72296690	6460	6460	6460	6460	5
693	20240603	095400	72264390	6490	6490	6490	6490	0
694	20240603	095300	72264390	6490	6490	6490	6490	5
695	20240603	095200	72231940	6490	6490	6490	6490	5
696	20240603	095100	72199490	6490	6480	6490	6480	70
697	20240603	095000	71745490	6480	6480	6480	6480	2
698	20240603	094900	71732530	6500	6500	6500	6500	0
699	20240603	094800	71732530	6500	6500	6500	6500	0
700	20240603	094700	71732530	6500	6500	6500	6500	0
701	20240603	094600	71732530	6500	6490	6500	6490	650
702	20240603	094500	67508610	6480	6470	6480	6450	151
703	20240603	094400	66530460	6450	6450	6450	6450	0
704	20240603	094300	66530460	6450	6450	6450	6450	0
705	20240603	094200	66530460	6450	6450	6450	6450	0
706	20240603	094100	66530460	6450	6450	6450	6450	0
707	20240603	094000	66530460	6450	6450	6450	6450	1835
708	20240603	093900	54694710	6420	6420	6420	6420	0
709	20240603	093800	54694710	6420	6450	6450	6420	2131
710	20240603	093700	40983700	6430	6450	6450	6430	1123
711	20240603	093600	33742350	6450	6450	6450	6450	0
712	20240603	093500	33742350	6450	6450	6450	6450	0
713	20240603	093400	33742350	6450	6450	6450	6450	578
714	20240603	093300	30014250	6450	6450	6450	6450	10
715	20240603	093200	29949750	6480	6480	6480	6480	0
716	20240603	093100	29949750	6480	6480	6480	6480	0
717	20240603	093000	29949750	6480	6480	6480	6480	0
718	20240603	092900	29949750	6480	6480	6480	6480	0
719	20240603	092800	29949750	6480	6480	6480	6480	0
720	20240603	092700	29949750	6480	6470	6480	6470	50
721	20240603	092600	29625910	6450	6450	6450	6450	7
722	20240603	092500	29580760	6440	6440	6440	6440	0
723	20240603	092400	29580760	6440	6440	6440	6440	55
724	20240603	092300	29226560	6440	6440	6440	6430	192
725	20240603	092200	27990640	6390	6390	6390	6390	22
726	20240603	092100	27850060	6370	6370	6370	6370	49
727	20240603	092000	27537930	6380	6380	6380	6380	0
728	20240603	091900	27537930	6380	6380	6380	6380	0
729	20240603	091800	27537930	6380	6380	6380	6380	0
730	20240603	091700	27537930	6380	6380	6380	6380	0
731	20240603	091600	27537930	6380	6380	6380	6380	0
732	20240603	091500	27537930	6380	6380	6380	6380	84
733	20240603	091400	27002010	6340	6340	6340	6340	0
734	20240603	091300	27002010	6340	6350	6350	6340	34
735	20240603	091200	26786130	6350	6350	6350	6350	0
736	20240603	091100	26786130	6350	6350	6350	6350	20
737	20240603	091000	26659130	6350	6350	6350	6350	0
738	20240603	090900	26659130	6350	6350	6350	6350	100
739	20240603	090800	26024130	6340	6330	6350	6280	1399
740	20240603	090700	17201910	6330	6330	6330	6330	0
741	20240603	090600	17201910	6330	6340	6340	6330	766
742	20240603	090500	12346370	6370	6370	6370	6370	0
743	20240603	090400	12346370	6370	6360	6370	6360	416
744	20240603	090300	9697930	6370	6370	6370	6370	3
745	20240603	090200	9678820	6400	6400	6400	6400	0
746	20240603	090100	9678820	6400	6410	6410	6220	1527
747	20240603	090000	25960	6490	6490	6490	6490	4