KissMeData/339950/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212000	435621508	1800	1800	1800	1800	2140
3	20240605	211900	435621508	1800	1800	1800	1800	0
4	20240605	211800	435621508	1800	1800	1800	1800	0
5	20240605	211700	435621508	1800	1800	1800	1800	0
6	20240605	211600	435621508	1800	1800	1800	1800	0
7	20240605	211500	435621508	1800	1800	1800	1800	0
8	20240605	211400	435621508	1800	1800	1800	1800	0
9	20240605	211300	435621508	1800	1800	1800	1800	0
10	20240605	211200	435621508	1800	1800	1800	1800	0
11	20240605	211100	435621508	1800	1800	1800	1800	0
12	20240605	211000	435621508	1800	1800	1800	1800	0
13	20240605	210900	435621508	1800	1800	1800	1800	0
14	20240605	210800	435621508	1800	1800	1800	1800	0
15	20240605	210700	435621508	1800	1800	1800	1800	0
16	20240605	210600	435621508	1800	1800	1800	1800	0
17	20240605	210500	435621508	1800	1800	1800	1800	0
18	20240605	210400	435621508	1800	1800	1800	1800	0
19	20240605	210300	435621508	1800	1800	1800	1800	0
20	20240605	210200	435621508	1800	1800	1800	1800	0
21	20240605	210100	435621508	1800	1800	1800	1800	0
22	20240605	210000	435621508	1800	1800	1800	1800	0
23	20240605	205900	435621508	1800	1800	1800	1800	0
24	20240605	205800	435621508	1800	1800	1800	1800	0
25	20240605	205700	435621508	1800	1800	1800	1800	0
26	20240605	205600	435621508	1800	1800	1800	1800	0
27	20240605	205500	435621508	1800	1800	1800	1800	0
28	20240605	205400	435621508	1800	1800	1800	1800	0
29	20240605	205300	435621508	1800	1800	1800	1800	0
30	20240605	205200	435621508	1800	1800	1800	1800	0
31	20240605	205100	435621508	1800	1800	1800	1800	0
32	20240605	205000	435621508	1800	1800	1800	1800	2140
33	20240605	204900	435621508	1800	1800	1800	1800	0
34	20240605	204800	435621508	1800	1800	1800	1800	0
35	20240605	204700	435621508	1800	1800	1800	1800	0
36	20240605	204600	435621508	1800	1800	1800	1800	0
37	20240605	204500	435621508	1800	1800	1800	1800	0
38	20240605	204400	435621508	1800	1800	1800	1800	0
39	20240605	204300	435621508	1800	1800	1800	1800	0
40	20240605	204200	435621508	1800	1800	1800	1800	0
41	20240605	204100	435621508	1800	1800	1800	1800	0
42	20240605	204000	435621508	1800	1800	1800	1800	0
43	20240605	203900	435621508	1800	1800	1800	1800	0
44	20240605	203800	435621508	1800	1800	1800	1800	0
45	20240605	203700	435621508	1800	1800	1800	1800	0
46	20240605	203600	435621508	1800	1800	1800	1800	0
47	20240605	203500	435621508	1800	1800	1800	1800	0
48	20240605	203400	435621508	1800	1800	1800	1800	0
49	20240605	203300	435621508	1800	1800	1800	1800	0
50	20240605	203200	435621508	1800	1800	1800	1800	0
51	20240605	203100	435621508	1800	1800	1800	1800	0
52	20240605	203000	435621508	1800	1800	1800	1800	0
53	20240605	202900	435621508	1800	1800	1800	1800	0
54	20240605	202800	435621508	1800	1800	1800	1800	0
55	20240605	202700	435621508	1800	1800	1800	1800	0
56	20240605	202600	435621508	1800	1800	1800	1800	0
57	20240605	202500	435621508	1800	1800	1800	1800	0
58	20240605	202400	435621508	1800	1800	1800	1800	0
59	20240605	202300	435621508	1800	1800	1800	1800	0
60	20240605	202200	435621508	1800	1800	1800	1800	0
61	20240605	202100	435621508	1800	1800	1800	1800	0
62	20240605	202000	435621508	1800	1800	1800	1800	2140
63	20240605	201900	435621508	1800	1800	1800	1800	0
64	20240605	201800	435621508	1800	1800	1800	1800	0
65	20240605	201700	435621508	1800	1800	1800	1800	0
66	20240605	201600	435621508	1800	1800	1800	1800	0
67	20240605	201500	435621508	1800	1800	1800	1800	0
68	20240605	201400	435621508	1800	1800	1800	1800	0
69	20240605	201300	435621508	1800	1800	1800	1800	0
70	20240605	201200	435621508	1800	1800	1800	1800	0
71	20240605	201100	435621508	1800	1800	1800	1800	0
72	20240605	201000	435621508	1800	1800	1800	1800	0
73	20240605	200900	435621508	1800	1800	1800	1800	0
74	20240605	200800	435621508	1800	1800	1800	1800	0
75	20240605	200700	435621508	1800	1800	1800	1800	0
76	20240605	200600	435621508	1800	1800	1800	1800	0
77	20240605	200500	435621508	1800	1800	1800	1800	0
78	20240605	200400	435621508	1800	1800	1800	1800	0
79	20240605	200300	435621508	1800	1800	1800	1800	0
80	20240605	200200	435621508	1800	1800	1800	1800	0
81	20240605	200100	435621508	1800	1800	1800	1800	0
82	20240605	200000	435621508	1800	1800	1800	1800	0
83	20240605	195900	435621508	1800	1800	1800	1800	0
84	20240605	195800	435621508	1800	1800	1800	1800	0
85	20240605	195700	435621508	1800	1800	1800	1800	0
86	20240605	195600	435621508	1800	1800	1800	1800	0
87	20240605	195500	435621508	1800	1800	1800	1800	0
88	20240605	195400	435621508	1800	1800	1800	1800	0
89	20240605	195300	435621508	1800	1800	1800	1800	0
90	20240605	195200	435621508	1800	1800	1800	1800	0
91	20240605	195100	435621508	1800	1800	1800	1800	0
92	20240605	195000	435621508	1800	1800	1800	1800	2140
93	20240605	194900	435621508	1800	1800	1800	1800	0
94	20240605	194800	435621508	1800	1800	1800	1800	0
95	20240605	194700	435621508	1800	1800	1800	1800	0
96	20240605	194600	435621508	1800	1800	1800	1800	0
97	20240605	194500	435621508	1800	1800	1800	1800	0
98	20240605	194400	435621508	1800	1800	1800	1800	0
99	20240605	194300	435621508	1800	1800	1800	1800	0
100	20240605	194200	435621508	1800	1800	1800	1800	0
101	20240605	194100	435621508	1800	1800	1800	1800	0
102	20240605	194000	435621508	1800	1800	1800	1800	0
103	20240605	193900	435621508	1800	1800	1800	1800	0
104	20240605	193800	435621508	1800	1800	1800	1800	0
105	20240605	193700	435621508	1800	1800	1800	1800	0
106	20240605	193600	435621508	1800	1800	1800	1800	0
107	20240605	193500	435621508	1800	1800	1800	1800	0
108	20240605	193400	435621508	1800	1800	1800	1800	0
109	20240605	193300	435621508	1800	1800	1800	1800	0
110	20240605	193200	435621508	1800	1800	1800	1800	0
111	20240605	193100	435621508	1800	1800	1800	1800	0
112	20240605	193000	435621508	1800	1800	1800	1800	0
113	20240605	192900	435621508	1800	1800	1800	1800	0
114	20240605	192800	435621508	1800	1800	1800	1800	0
115	20240605	192700	435621508	1800	1800	1800	1800	0
116	20240605	192600	435621508	1800	1800	1800	1800	0
117	20240605	192500	435621508	1800	1800	1800	1800	0
118	20240605	192400	435621508	1800	1800	1800	1800	0
119	20240605	192300	435621508	1800	1800	1800	1800	0
120	20240605	192200	435621508	1800	1800	1800	1800	0
121	20240605	192100	435621508	1800	1800	1800	1800	0
122	20240605	192000	435621508	1800	1800	1800	1800	2140
123	20240605	191900	435621508	1800	1800	1800	1800	0
124	20240605	191800	435621508	1800	1800	1800	1800	0
125	20240605	191700	435621508	1800	1800	1800	1800	0
126	20240605	191600	435621508	1800	1800	1800	1800	0
127	20240605	191500	435621508	1800	1800	1800	1800	0
128	20240605	191400	435621508	1800	1800	1800	1800	0
129	20240605	191300	435621508	1800	1800	1800	1800	0
130	20240605	191200	435621508	1800	1800	1800	1800	0
131	20240605	191100	435621508	1800	1800	1800	1800	0
132	20240605	191000	435621508	1800	1800	1800	1800	0
133	20240605	190900	435621508	1800	1800	1800	1800	0
134	20240605	190800	435621508	1800	1800	1800	1800	0
135	20240605	190700	435621508	1800	1800	1800	1800	0
136	20240605	190600	435621508	1800	1800	1800	1800	0
137	20240605	190500	435621508	1800	1800	1800	1800	0
138	20240605	190400	435621508	1800	1800	1800	1800	0
139	20240605	190300	435621508	1800	1800	1800	1800	0
140	20240605	190200	435621508	1800	1800	1800	1800	0
141	20240605	190100	435621508	1800	1800	1800	1800	0
142	20240605	190000	435621508	1800	1800	1800	1800	0
143	20240605	185900	435621508	1800	1800	1800	1800	0
144	20240605	185800	435621508	1800	1800	1800	1800	0
145	20240605	185700	435621508	1800	1800	1800	1800	0
146	20240605	185600	435621508	1800	1800	1800	1800	0
147	20240605	185500	435621508	1800	1800	1800	1800	0
148	20240605	185400	435621508	1800	1800	1800	1800	0
149	20240605	185300	435621508	1800	1800	1800	1800	0
150	20240605	185200	435621508	1800	1800	1800	1800	0
151	20240605	185100	435621508	1800	1800	1800	1800	0
152	20240605	185000	435621508	1800	1800	1800	1800	2140
153	20240605	184900	435621508	1800	1800	1800	1800	0
154	20240605	184800	435621508	1800	1800	1800	1800	0
155	20240605	184700	435621508	1800	1800	1800	1800	0
156	20240605	184600	435621508	1800	1800	1800	1800	0
157	20240605	184500	435621508	1800	1800	1800	1800	0
158	20240605	184400	435621508	1800	1800	1800	1800	0
159	20240605	184300	435621508	1800	1800	1800	1800	0
160	20240605	184200	435621508	1800	1800	1800	1800	0
161	20240605	184100	435621508	1800	1800	1800	1800	0
162	20240605	184000	435621508	1800	1800	1800	1800	0
163	20240605	183900	435621508	1800	1800	1800	1800	0
164	20240605	183800	435621508	1800	1800	1800	1800	0
165	20240605	183700	435621508	1800	1800	1800	1800	0
166	20240605	183600	435621508	1800	1800	1800	1800	0
167	20240605	183500	435621508	1800	1800	1800	1800	0
168	20240605	183400	435621508	1800	1800	1800	1800	0
169	20240605	183300	435621508	1800	1800	1800	1800	0
170	20240605	183200	435621508	1800	1800	1800	1800	0
171	20240605	183100	435621508	1800	1800	1800	1800	0
172	20240605	183000	435621508	1800	1800	1800	1800	0
173	20240605	182900	435621508	1800	1800	1800	1800	0
174	20240605	182800	435621508	1800	1800	1800	1800	0
175	20240605	182700	435621508	1800	1800	1800	1800	0
176	20240605	182600	435621508	1800	1800	1800	1800	0
177	20240605	182500	435621508	1800	1800	1800	1800	0
178	20240605	182400	435621508	1800	1800	1800	1800	0
179	20240605	182300	435621508	1800	1800	1800	1800	0
180	20240605	182200	435621508	1800	1800	1800	1800	0
181	20240605	182100	435621508	1800	1800	1800	1800	0
182	20240605	182000	435621508	1800	1800	1800	1800	2140
183	20240605	181900	435621508	1800	1800	1800	1800	0
184	20240605	181800	435621508	1800	1800	1800	1800	0
185	20240605	181700	435621508	1800	1800	1800	1800	0
186	20240605	181600	435621508	1800	1800	1800	1800	0
187	20240605	181500	435621508	1800	1800	1800	1800	0
188	20240605	181400	435621508	1800	1800	1800	1800	0
189	20240605	181300	435621508	1800	1800	1800	1800	0
190	20240605	181200	435621508	1800	1800	1800	1800	0
191	20240605	181100	435621508	1800	1800	1800	1800	0
192	20240605	181000	435621508	1800	1800	1800	1800	0
193	20240605	180900	435621508	1800	1800	1800	1800	0
194	20240605	180800	435621508	1800	1800	1800	1800	0
195	20240605	180700	435621508	1800	1800	1800	1800	0
196	20240605	180600	435621508	1800	1800	1800	1800	0
197	20240605	180500	435621508	1800	1800	1800	1800	0
198	20240605	180400	435621508	1800	1800	1800	1800	0
199	20240605	180300	435621508	1800	1800	1800	1800	0
200	20240605	180200	435621508	1800	1800	1800	1800	0
201	20240605	180100	435621508	1800	1800	1800	1800	0
202	20240605	180000	435621508	1800	1800	1800	1800	0
203	20240605	175900	435621508	1800	1800	1800	1800	0
204	20240605	175800	435621508	1800	1800	1800	1800	0
205	20240605	175700	435621508	1800	1800	1800	1800	0
206	20240605	175600	435621508	1800	1800	1800	1800	0
207	20240605	175500	435621508	1800	1800	1800	1800	0
208	20240605	175400	435621508	1800	1800	1800	1800	0
209	20240605	175300	435621508	1800	1800	1800	1800	0
210	20240605	175200	435621508	1800	1800	1800	1800	0
211	20240605	175100	435621508	1800	1800	1800	1800	0
212	20240605	175000	435621508	1800	1800	1800	1800	2140
213	20240605	174900	435621508	1800	1800	1800	1800	0
214	20240605	174800	435621508	1800	1800	1800	1800	0
215	20240605	174700	435621508	1800	1800	1800	1800	0
216	20240605	174600	435621508	1800	1800	1800	1800	0
217	20240605	174500	435621508	1800	1800	1800	1800	0
218	20240605	174400	435621508	1800	1800	1800	1800	0
219	20240605	174300	435621508	1800	1800	1800	1800	0
220	20240605	174200	435621508	1800	1800	1800	1800	0
221	20240605	174100	435621508	1800	1800	1800	1800	0
222	20240605	174000	435621508	1800	1800	1800	1800	0
223	20240605	173900	435621508	1800	1800	1800	1800	0
224	20240605	173800	435621508	1800	1800	1800	1800	0
225	20240605	173700	435621508	1800	1800	1800	1800	0
226	20240605	173600	435621508	1800	1800	1800	1800	0
227	20240605	173500	435621508	1800	1800	1800	1800	0
228	20240605	173400	435621508	1800	1800	1800	1800	0
229	20240605	173300	435621508	1800	1800	1800	1800	0
230	20240605	173200	435621508	1800	1800	1800	1800	0
231	20240605	173100	435621508	1800	1800	1800	1800	0
232	20240605	173000	435621508	1800	1800	1800	1800	0
233	20240605	172900	435621508	1800	1800	1800	1800	0
234	20240605	172800	435621508	1800	1800	1800	1800	0
235	20240605	172700	435621508	1800	1800	1800	1800	0
236	20240605	172600	435621508	1800	1800	1800	1800	0
237	20240605	172500	435621508	1800	1800	1800	1800	0
238	20240605	172400	435621508	1800	1800	1800	1800	0
239	20240605	172300	435621508	1800	1800	1800	1800	0
240	20240605	172200	435621508	1800	1800	1800	1800	0
241	20240605	172100	435621508	1800	1800	1800	1800	0
242	20240605	172000	435621508	1800	1800	1800	1800	2140
243	20240605	171900	435621508	1800	1800	1800	1800	0
244	20240605	171800	435621508	1800	1800	1800	1800	0
245	20240605	171700	435621508	1800	1800	1800	1800	0
246	20240605	171600	435621508	1800	1800	1800	1800	0
247	20240605	171500	435621508	1800	1800	1800	1800	0
248	20240605	171400	435621508	1800	1800	1800	1800	0
249	20240605	171300	435621508	1800	1800	1800	1800	0
250	20240605	171200	435621508	1800	1800	1800	1800	0
251	20240605	171100	435621508	1800	1800	1800	1800	0
252	20240605	171000	435621508	1800	1800	1800	1800	0
253	20240605	170900	435621508	1800	1800	1800	1800	0
254	20240605	170800	435621508	1800	1800	1800	1800	0
255	20240605	170700	435621508	1800	1800	1800	1800	0
256	20240605	170600	435621508	1800	1800	1800	1800	0
257	20240605	170500	435621508	1800	1800	1800	1800	0
258	20240605	170400	435621508	1800	1800	1800	1800	0
259	20240605	170300	435621508	1800	1800	1800	1800	0
260	20240605	170200	435621508	1800	1800	1800	1800	0
261	20240605	170100	435621508	1800	1800	1800	1800	0
262	20240605	170000	435621508	1800	1800	1800	1800	0
263	20240605	165900	435621508	1800	1800	1800	1800	0
264	20240605	165800	435621508	1800	1800	1800	1800	0
265	20240605	165700	435621508	1800	1800	1800	1800	0
266	20240605	165600	435621508	1800	1800	1800	1800	0
267	20240605	165500	435621508	1800	1800	1800	1800	0
268	20240605	165400	435621508	1800	1800	1800	1800	0
269	20240605	165300	435621508	1800	1800	1800	1800	0
270	20240605	165200	435621508	1800	1800	1800	1800	0
271	20240605	165100	435621508	1800	1800	1800	1800	0
272	20240605	165000	435621508	1800	1800	1800	1800	2140
273	20240605	164900	435621508	1800	1800	1800	1800	0
274	20240605	164800	435621508	1800	1800	1800	1800	0
275	20240605	164700	435621508	1800	1800	1800	1800	0
276	20240605	164600	435621508	1800	1800	1800	1800	0
277	20240605	164500	435621508	1800	1800	1800	1800	0
278	20240605	164400	435621508	1800	1800	1800	1800	0
279	20240605	164300	435621508	1800	1800	1800	1800	0
280	20240605	164200	435621508	1800	1800	1800	1800	0
281	20240605	164100	435621508	1800	1800	1800	1800	0
282	20240605	164000	435621508	1800	1800	1800	1800	0
283	20240605	163900	435621508	1800	1800	1800	1800	0
284	20240605	163800	435621508	1800	1800	1800	1800	0
285	20240605	163700	435621508	1800	1800	1800	1800	0
286	20240605	163600	435621508	1800	1800	1800	1800	0
287	20240605	163500	435621508	1800	1800	1800	1800	0
288	20240605	163400	435621508	1800	1800	1800	1800	0
289	20240605	163300	435621508	1800	1800	1800	1800	0
290	20240605	163200	435621508	1800	1800	1800	1800	0
291	20240605	163100	435621508	1800	1800	1800	1800	0
292	20240605	163000	435621508	1800	1800	1800	1800	0
293	20240605	162900	435621508	1800	1800	1800	1800	0
294	20240605	162800	435621508	1800	1800	1800	1800	0
295	20240605	162700	435621508	1800	1800	1800	1800	0
296	20240605	162600	435621508	1800	1800	1800	1800	0
297	20240605	162500	435621508	1800	1800	1800	1800	0
298	20240605	162400	435621508	1800	1800	1800	1800	0
299	20240605	162300	435621508	1800	1800	1800	1800	0
300	20240605	162200	435621508	1800	1800	1800	1800	0
301	20240605	162100	435621508	1800	1800	1800	1800	0
302	20240605	162000	435621508	1800	1800	1800	1800	2140
303	20240605	161900	435621508	1800	1800	1800	1800	0
304	20240605	161800	435621508	1800	1800	1800	1800	0
305	20240605	161700	435621508	1800	1800	1800	1800	0
306	20240605	161600	435621508	1800	1800	1800	1800	0
307	20240605	161500	435621508	1800	1800	1800	1800	0
308	20240605	161400	435621508	1800	1800	1800	1800	0
309	20240605	161300	435621508	1800	1800	1800	1800	0
310	20240605	161200	435621508	1800	1800	1800	1800	0
311	20240605	161100	435621508	1800	1800	1800	1800	0
312	20240605	161000	435621508	1800	1800	1800	1800	0
313	20240605	160900	435621508	1800	1800	1800	1800	0
314	20240605	160800	435621508	1800	1800	1800	1800	0
315	20240605	160700	435621508	1800	1800	1800	1800	0
316	20240605	160600	435621508	1800	1800	1800	1800	0
317	20240605	160500	435621508	1800	1800	1800	1800	0
318	20240605	160400	435621508	1800	1800	1800	1800	0
319	20240605	160300	435621508	1800	1800	1800	1800	0
320	20240605	160200	435621508	1800	1800	1800	1800	0
321	20240605	160100	435621508	1800	1800	1800	1800	0
322	20240605	160000	435621508	1800	1800	1800	1800	0
323	20240605	155900	435621508	1800	1800	1800	1800	0
324	20240605	155800	435621508	1800	1800	1800	1800	0
325	20240605	155700	435621508	1800	1800	1800	1800	0
326	20240605	155600	435621508	1800	1800	1800	1800	0
327	20240605	155500	435621508	1800	1800	1800	1800	0
328	20240605	155400	435621508	1800	1800	1800	1800	0
329	20240605	155300	435621508	1800	1800	1800	1800	0
330	20240605	155200	435621508	1800	1800	1800	1800	0
331	20240605	155100	435621508	1800	1800	1800	1800	0
332	20240605	155000	435621508	1800	1800	1800	1800	2140
333	20240605	154900	435621508	1800	1800	1800	1800	0
334	20240605	154800	435621508	1800	1800	1800	1800	0
335	20240605	154700	435621508	1800	1800	1800	1800	0
336	20240605	154600	435621508	1800	1800	1800	1800	0
337	20240605	154500	435621508	1800	1800	1800	1800	0
338	20240605	154400	435621508	1800	1800	1800	1800	0
339	20240605	154300	435621508	1800	1800	1800	1800	0
340	20240605	154200	435621508	1800	1800	1800	1800	0
341	20240605	154100	435621508	1800	1800	1800	1800	0
342	20240605	154000	435621508	1800	1800	1800	1800	0
343	20240605	153900	435621508	1800	1800	1800	1800	0
344	20240605	153800	435621508	1800	1800	1800	1800	0
345	20240605	153700	435621508	1800	1800	1800	1800	0
346	20240605	153600	435621508	1800	1800	1800	1800	0
347	20240605	153500	435621508	1800	1800	1800	1800	0
348	20240605	153400	435621508	1800	1800	1800	1800	0
349	20240605	153300	435621508	1800	1800	1800	1800	0
350	20240605	153200	435621508	1800	1800	1800	1800	0
351	20240605	153100	435621508	1800	1800	1800	1800	0
352	20240605	153000	435621508	1800	1800	1800	1800	2140
353	20240605	152900	431769508	1800	1800	1800	1800	0
354	20240605	152800	431769508	1800	1800	1800	1800	0
355	20240605	152700	431769508	1800	1800	1800	1800	0
356	20240605	152600	431769508	1800	1800	1800	1800	0
357	20240605	152500	431769508	1800	1800	1800	1800	0
358	20240605	152400	431769508	1800	1800	1800	1800	0
359	20240605	152300	431769508	1800	1800	1800	1800	0
360	20240605	152200	431769508	1800	1800	1800	1800	0
361	20240605	152100	431769508	1800	1800	1800	1800	0
362	20240605	152000	431769508	1800	1800	1800	1800	0
363	20240605	151900	431769508	1800	1812	1814	1800	903
364	20240605	151800	430137105	1812	1811	1812	1811	377
365	20240605	151700	429454281	1811	1811	1811	1811	2
366	20240605	151600	429450659	1812	1812	1812	1812	854
367	20240605	151500	427903211	1812	1810	1812	1801	1087
368	20240605	151400	425934340	1813	1813	1813	1813	1
369	20240605	151300	425932527	1800	1804	1804	1800	1995
370	20240605	151200	422339368	1817	1817	1817	1817	0
371	20240605	151100	422339368	1817	1817	1817	1817	0
372	20240605	151000	422339368	1817	1817	1817	1817	0
373	20240605	150900	422339368	1817	1819	1819	1803	73
374	20240605	150800	422207705	1803	1807	1807	1803	220
375	20240605	150700	421810969	1820	1820	1820	1820	1
376	20240605	150600	421809149	1822	1823	1823	1822	2
377	20240605	150500	421805504	1824	1824	1824	1824	0
378	20240605	150400	421805504	1824	1824	1824	1824	0
379	20240605	150300	421805504	1824	1824	1824	1824	0
380	20240605	150200	421805504	1824	1824	1824	1824	0
381	20240605	150100	421805504	1824	1807	1824	1807	42561
382	20240605	150000	344537265	1801	1801	1801	1801	11
383	20240605	145900	344517454	1801	1801	1801	1801	96
384	20240605	145800	344344558	1801	1802	1802	1801	1344
385	20240605	145700	341923083	1802	1802	1802	1802	0
386	20240605	145600	341923083	1802	1802	1802	1802	929
387	20240605	145500	340249025	1802	1802	1802	1802	0
388	20240605	145400	340249025	1802	1802	1802	1802	0
389	20240605	145300	340249025	1802	1802	1802	1802	270
390	20240605	145200	339762485	1805	1805	1805	1805	396
391	20240605	145100	339047705	1805	1805	1805	1805	0
392	20240605	145000	339047705	1805	1805	1805	1805	0
393	20240605	144900	339047705	1805	1805	1805	1805	2
394	20240605	144800	339044095	1805	1805	1805	1805	4
395	20240605	144700	339036875	1805	1801	1805	1801	24
396	20240605	144600	338993647	1798	1798	1798	1798	0
397	20240605	144500	338993647	1798	1798	1798	1798	0
398	20240605	144400	338993647	1798	1798	1798	1798	0
399	20240605	144300	338993647	1798	1798	1798	1798	0
400	20240605	144200	338993647	1798	1798	1798	1798	0
401	20240605	144100	338993647	1798	1798	1798	1798	0
402	20240605	144000	338993647	1798	1798	1798	1798	0
403	20240605	143900	338993647	1798	1798	1798	1798	0
404	20240605	143800	338993647	1798	1798	1798	1798	0
405	20240605	143700	338993647	1798	1798	1798	1798	0
406	20240605	143600	338993647	1798	1798	1798	1798	0
407	20240605	143500	338993647	1798	1798	1798	1798	0
408	20240605	143400	338993647	1798	1798	1798	1798	0
409	20240605	143300	338993647	1798	1798	1798	1798	135
410	20240605	143200	338750917	1800	1800	1800	1800	0
411	20240605	143100	338750917	1800	1799	1800	1799	1600
412	20240605	143000	335871517	1799	1800	1800	1799	280
413	20240605	142900	335367697	1800	1800	1800	1800	0
414	20240605	142800	335367697	1800	1800	1800	1800	600
415	20240605	142700	334287697	1800	1800	1800	1800	38
416	20240605	142600	334219297	1810	1810	1810	1810	55
417	20240605	142500	334119747	1810	1810	1810	1810	0
418	20240605	142400	334119747	1810	1810	1810	1810	0
419	20240605	142300	334119747	1810	1810	1810	1810	0
420	20240605	142200	334119747	1810	1810	1810	1810	15
421	20240605	142100	334092597	1810	1810	1810	1810	1273
422	20240605	142000	331788467	1808	1808	1808	1808	34
423	20240605	141900	331726995	1808	1808	1808	1808	0
424	20240605	141800	331726995	1808	1808	1808	1808	0
425	20240605	141700	331726995	1808	1808	1808	1808	0
426	20240605	141600	331726995	1808	1808	1808	1808	300
427	20240605	141500	331184595	1808	1808	1808	1808	1
428	20240605	141400	331182787	1809	1809	1809	1809	0
429	20240605	141300	331182787	1809	1809	1809	1809	44
430	20240605	141200	331103191	1798	1798	1798	1798	0
431	20240605	141100	331103191	1798	1798	1798	1798	5
432	20240605	141000	331094201	1795	1805	1805	1795	10000
433	20240605	140900	313129609	1805	1805	1805	1805	2701
434	20240605	140800	308254304	1808	1808	1808	1808	0
435	20240605	140700	308254304	1808	1808	1808	1808	0
436	20240605	140600	308254304	1808	1808	1808	1808	0
437	20240605	140500	308254304	1808	1808	1808	1808	0
438	20240605	140400	308254304	1808	1805	1808	1805	5033
439	20240605	140300	299164006	1805	1797	1805	1795	4548
440	20240605	140200	290998913	1795	1797	1797	1795	7314
441	20240605	140100	277862501	1797	1798	1798	1797	2272
442	20240605	140000	273779495	1798	1804	1804	1798	1600
443	20240605	135900	270894895	1798	1798	1798	1798	0
444	20240605	135800	270894895	1798	1798	1798	1798	0
445	20240605	135700	270894895	1798	1798	1798	1798	0
446	20240605	135600	270894895	1798	1798	1798	1798	1
447	20240605	135500	270893097	1797	1797	1797	1797	0
448	20240605	135400	270893097	1797	1797	1797	1797	0
449	20240605	135300	270893097	1797	1797	1797	1797	0
450	20240605	135200	270893097	1797	1797	1797	1797	0
451	20240605	135100	270893097	1797	1797	1797	1797	0
452	20240605	135000	270893097	1797	1797	1797	1797	0
453	20240605	134900	270893097	1797	1797	1797	1797	0
454	20240605	134800	270893097	1797	1797	1797	1797	0
455	20240605	134700	270893097	1797	1797	1797	1797	100
456	20240605	134600	270713397	1797	1798	1798	1797	500
457	20240605	134500	269814877	1798	1798	1798	1798	500
458	20240605	134400	268915877	1806	1806	1806	1806	0
459	20240605	134300	268915877	1806	1806	1806	1806	2
460	20240605	134200	268912265	1806	1806	1806	1806	0
461	20240605	134100	268912265	1806	1806	1806	1806	0
462	20240605	134000	268912265	1806	1806	1806	1806	57
463	20240605	133900	268809323	1800	1800	1800	1800	100
464	20240605	133800	268629323	1806	1806	1806	1806	300
465	20240605	133700	268087523	1806	1806	1806	1806	0
466	20240605	133600	268087523	1806	1806	1806	1806	20
467	20240605	133500	268051403	1801	1801	1801	1801	200
468	20240605	133400	267691203	1801	1801	1801	1801	100
469	20240605	133300	267511103	1808	1808	1808	1808	0
470	20240605	133200	267511103	1808	1808	1808	1808	0
471	20240605	133100	267511103	1808	1808	1808	1808	0
472	20240605	133000	267511103	1808	1808	1808	1808	0
473	20240605	132900	267511103	1808	1808	1808	1808	0
474	20240605	132800	267511103	1808	1808	1808	1808	0
475	20240605	132700	267511103	1808	1808	1808	1808	0
476	20240605	132600	267511103	1808	1801	1808	1796	15513
477	20240605	132500	239625250	1800	1800	1800	1800	0
478	20240605	132400	239625250	1800	1800	1800	1800	0
479	20240605	132300	239625250	1800	1800	1800	1800	0
480	20240605	132200	239625250	1800	1800	1800	1800	15
481	20240605	132100	239598250	1800	1805	1805	1800	4404
482	20240605	132000	231664876	1808	1808	1808	1808	0
483	20240605	131900	231664876	1808	1808	1808	1808	2
484	20240605	131800	231661260	1805	1805	1805	1805	200
485	20240605	131700	231300260	1804	1804	1804	1804	0
486	20240605	131600	231300260	1804	1804	1804	1804	0
487	20240605	131500	231300260	1804	1804	1804	1804	0
488	20240605	131400	231300260	1804	1805	1805	1804	100
489	20240605	131300	231119858	1805	1805	1805	1805	0
490	20240605	131200	231119858	1805	1805	1805	1805	300
491	20240605	131100	230578358	1805	1805	1805	1805	0
492	20240605	131000	230578358	1805	1805	1805	1805	307
493	20240605	130900	230024223	1805	1805	1805	1805	750
494	20240605	130800	228670473	1805	1805	1805	1805	0
495	20240605	130700	228670473	1805	1806	1806	1805	1764
496	20240605	130600	225486342	1808	1808	1808	1808	0
497	20240605	130500	225486342	1808	1808	1808	1808	22
498	20240605	130400	225446566	1805	1805	1805	1805	500
499	20240605	130300	224544066	1805	1805	1805	1805	0
500	20240605	130200	224544066	1805	1805	1805	1805	0
501	20240605	130100	224544066	1805	1805	1805	1805	0
502	20240605	130000	224544066	1805	1805	1805	1805	132
503	20240605	125900	224305806	1807	1807	1807	1807	0
504	20240605	125800	224305806	1807	1807	1807	1807	0
505	20240605	125700	224305806	1807	1807	1807	1807	0
506	20240605	125600	224305806	1807	1807	1807	1807	0
507	20240605	125500	224305806	1807	1807	1807	1807	0
508	20240605	125400	224305806	1807	1807	1807	1807	0
509	20240605	125300	224305806	1807	1807	1807	1807	0
510	20240605	125200	224305806	1807	1807	1807	1807	86
511	20240605	125100	224150404	1808	1808	1808	1808	2
512	20240605	125000	224146788	1809	1809	1809	1809	0
513	20240605	124900	224146788	1809	1809	1809	1809	30
514	20240605	124800	224092518	1809	1809	1809	1809	0
515	20240605	124700	224092518	1809	1809	1809	1809	3
516	20240605	124600	224087091	1809	1809	1809	1809	3
517	20240605	124500	224081664	1809	1809	1809	1809	0
518	20240605	124400	224081664	1809	1809	1809	1809	0
519	20240605	124300	224081664	1809	1809	1809	1809	0
520	20240605	124200	224081664	1809	1809	1809	1809	0
521	20240605	124100	224081664	1809	1809	1809	1809	0
522	20240605	124000	224081664	1809	1809	1809	1809	0
523	20240605	123900	224081664	1809	1809	1809	1809	0
524	20240605	123800	224081664	1809	1809	1809	1809	0
525	20240605	123700	224081664	1809	1809	1809	1809	0
526	20240605	123600	224081664	1809	1809	1809	1809	0
527	20240605	123500	224081664	1809	1809	1809	1809	200
528	20240605	123400	223719864	1809	1809	1809	1809	21
529	20240605	123300	223681875	1809	1809	1809	1809	30
530	20240605	123200	223627605	1809	1809	1809	1809	0
531	20240605	123100	223627605	1809	1809	1809	1809	1
532	20240605	123000	223625796	1804	1804	1804	1804	0
533	20240605	122900	223625796	1804	1804	1804	1804	2960
534	20240605	122800	218285956	1805	1805	1805	1805	0
535	20240605	122700	218285956	1805	1805	1805	1805	55
536	20240605	122600	218186681	1805	1805	1805	1805	576
537	20240605	122500	217147001	1805	1805	1805	1801	9
538	20240605	122400	217130760	1801	1803	1803	1799	6186
539	20240605	122300	205993074	1805	1807	1807	1804	2344
540	20240605	122200	201762197	1805	1805	1805	1805	0
541	20240605	122100	201762197	1805	1805	1805	1805	0
542	20240605	122000	201762197	1805	1805	1805	1805	405
543	20240605	121900	201031172	1805	1805	1805	1805	147
544	20240605	121800	200765837	1810	1810	1810	1810	0
545	20240605	121700	200765837	1810	1810	1810	1810	0
546	20240605	121600	200765837	1810	1810	1810	1810	0
547	20240605	121500	200765837	1810	1810	1810	1810	0
548	20240605	121400	200765837	1810	1810	1810	1810	100
549	20240605	121300	200584837	1814	1814	1814	1814	0
550	20240605	121200	200584837	1814	1814	1814	1814	0
551	20240605	121100	200584837	1814	1814	1814	1814	0
552	20240605	121000	200584837	1814	1814	1814	1814	0
553	20240605	120900	200584837	1814	1807	1814	1806	4465
554	20240605	120800	192520195	1807	1810	1810	1807	3296
555	20240605	120700	186559358	1809	1809	1809	1809	0
556	20240605	120600	186559358	1809	1809	1809	1809	0
557	20240605	120500	186559358	1809	1809	1809	1809	0
558	20240605	120400	186559358	1809	1809	1809	1809	0
559	20240605	120300	186559358	1809	1812	1812	1809	1351
560	20240605	120200	184114401	1821	1821	1821	1821	0
561	20240605	120100	184114401	1821	1821	1821	1821	0
562	20240605	120000	184114401	1821	1821	1821	1821	0
563	20240605	115900	184114401	1821	1821	1821	1821	0
564	20240605	115800	184114401	1821	1821	1821	1821	0
565	20240605	115700	184114401	1821	1821	1821	1821	0
566	20240605	115600	184114401	1821	1821	1821	1821	0
567	20240605	115500	184114401	1821	1821	1821	1821	0
568	20240605	115400	184114401	1821	1821	1821	1821	0
569	20240605	115300	184114401	1821	1821	1821	1821	0
570	20240605	115200	184114401	1821	1821	1821	1821	0
571	20240605	115100	184114401	1821	1821	1821	1821	0
572	20240605	115000	184114401	1821	1821	1821	1821	0
573	20240605	114900	184114401	1821	1821	1821	1821	0
574	20240605	114800	184114401	1821	1821	1821	1821	0
575	20240605	114700	184114401	1821	1821	1821	1821	0
576	20240605	114600	184114401	1821	1821	1821	1821	0
577	20240605	114500	184114401	1821	1821	1821	1821	1021
578	20240605	114400	182255160	1821	1821	1821	1821	579
579	20240605	114300	181200801	1815	1815	1815	1815	0
580	20240605	114200	181200801	1815	1815	1815	1815	0
581	20240605	114100	181200801	1815	1815	1815	1815	1000
582	20240605	114000	179385801	1815	1815	1815	1815	0
583	20240605	113900	179385801	1815	1815	1815	1815	100
584	20240605	113800	179204301	1811	1811	1811	1811	0
585	20240605	113700	179204301	1811	1811	1811	1811	727
586	20240605	113600	177887704	1811	1811	1811	1811	0
587	20240605	113500	177887704	1811	1811	1811	1811	0
588	20240605	113400	177887704	1811	1811	1811	1811	0
589	20240605	113300	177887704	1811	1811	1811	1811	3
590	20240605	113200	177882271	1809	1809	1809	1809	438
591	20240605	113100	177089929	1810	1810	1810	1810	0
592	20240605	113000	177089929	1810	1810	1810	1810	2373
593	20240605	112900	172794799	1811	1811	1811	1811	40
594	20240605	112800	172722359	1811	1811	1811	1811	0
595	20240605	112700	172722359	1811	1811	1811	1811	4
596	20240605	112600	172715115	1811	1811	1811	1811	502
597	20240605	112500	171805993	1811	1811	1811	1811	138
598	20240605	112400	171556075	1811	1811	1811	1811	0
599	20240605	112300	171556075	1811	1811	1811	1811	0
600	20240605	112200	171556075	1811	1811	1811	1811	346
601	20240605	112100	170929469	1811	1811	1811	1811	53
602	20240605	112000	170833486	1811	1811	1811	1811	22
603	20240605	111900	170793644	1811	1811	1811	1811	3
604	20240605	111800	170788211	1811	1811	1811	1811	35
605	20240605	111700	170724826	1811	1811	1811	1811	40
606	20240605	111600	170652386	1811	1811	1811	1811	1
607	20240605	111500	170650575	1811	1811	1811	1811	1329
608	20240605	111400	168243756	1811	1811	1811	1811	0
609	20240605	111300	168243756	1811	1811	1811	1811	0
610	20240605	111200	168243756	1811	1811	1811	1811	0
611	20240605	111100	168243756	1811	1811	1811	1811	0
612	20240605	111000	168243756	1811	1814	1814	1811	1933
613	20240605	110900	164740110	1815	1815	1815	1815	0
614	20240605	110800	164740110	1815	1815	1815	1815	0
615	20240605	110700	164740110	1815	1815	1815	1815	6
616	20240605	110600	164729220	1815	1815	1815	1815	0
617	20240605	110500	164729220	1815	1815	1815	1815	13
618	20240605	110400	164705625	1813	1813	1813	1813	0
619	20240605	110300	164705625	1813	1813	1813	1813	0
620	20240605	110200	164705625	1813	1813	1813	1813	0
621	20240605	110100	164705625	1813	1813	1813	1813	0
622	20240605	110000	164705625	1813	1813	1813	1813	0
623	20240605	105900	164705625	1813	1814	1814	1813	1007
624	20240605	105800	162879931	1821	1821	1821	1821	0
625	20240605	105700	162879931	1821	1821	1821	1821	0
626	20240605	105600	162879931	1821	1819	1821	1819	3
627	20240605	105500	162874472	1821	1821	1821	1821	0
628	20240605	105400	162874472	1821	1821	1821	1821	5
629	20240605	105300	162865367	1821	1816	1821	1816	9
630	20240605	105200	162849013	1816	1813	1816	1812	184
631	20240605	105100	162515412	1812	1812	1812	1812	0
632	20240605	105000	162515412	1812	1812	1812	1812	4165
633	20240605	104900	154968432	1813	1813	1813	1813	41
634	20240605	104800	154894099	1813	1813	1813	1813	501
635	20240605	104700	153985786	1813	1813	1813	1813	21
636	20240605	104600	153947713	1811	1811	1811	1811	0
637	20240605	104500	153947713	1811	1811	1811	1811	0
638	20240605	104400	153947713	1811	1814	1814	1811	2115
639	20240605	104300	150116562	1827	1819	1827	1819	25
640	20240605	104200	150071079	1813	1813	1813	1813	192
641	20240605	104100	149722983	1831	1815	1831	1814	4078
642	20240605	104000	142322528	1815	1815	1815	1814	1515
643	20240605	103900	139573618	1815	1823	1824	1815	325
644	20240605	103800	138981924	1836	1818	1836	1813	8168
645	20240605	103700	124094926	1818	1822	1822	1818	2061
646	20240605	103600	120345738	1833	1833	1833	1833	0
647	20240605	103500	120345738	1833	1833	1833	1833	0
648	20240605	103400	120345738	1833	1833	1833	1833	0
649	20240605	103300	120345738	1833	1833	1833	1833	0
650	20240605	103200	120345738	1833	1833	1833	1833	0
651	20240605	103100	120345738	1833	1833	1833	1833	0
652	20240605	103000	120345738	1833	1833	1833	1833	2
653	20240605	102900	120342072	1819	1820	1820	1819	1100
654	20240605	102800	118341161	1819	1821	1821	1819	30
655	20240605	102700	118286585	1819	1820	1820	1819	1465
656	20240605	102600	115621357	1820	1837	1837	1820	2404
657	20240605	102500	111243493	1823	1823	1823	1823	0
658	20240605	102400	111243493	1823	1823	1823	1823	0
659	20240605	102300	111243493	1823	1823	1823	1823	0
660	20240605	102200	111243493	1823	1823	1823	1823	0
661	20240605	102100	111243493	1823	1823	1823	1823	0
662	20240605	102000	111243493	1823	1823	1823	1823	0
663	20240605	101900	111243493	1823	1823	1823	1823	67
664	20240605	101800	111121352	1839	1839	1839	1839	0
665	20240605	101700	111121352	1839	1839	1839	1839	100
666	20240605	101600	110937452	1839	1839	1839	1839	2
667	20240605	101500	110933774	1839	1839	1839	1839	0
668	20240605	101400	110933774	1839	1838	1839	1838	407
669	20240605	101300	110185412	1839	1839	1839	1839	0
670	20240605	101200	110185412	1839	1839	1839	1839	100
671	20240605	101100	110001512	1839	1830	1839	1830	200
672	20240605	101000	109634823	1830	1830	1830	1830	0
673	20240605	100900	109634823	1830	1830	1830	1830	0
674	20240605	100800	109634823	1830	1830	1830	1830	0
675	20240605	100700	109634823	1830	1830	1830	1830	0
676	20240605	100600	109634823	1830	1830	1830	1830	29
677	20240605	100500	109581753	1822	1823	1823	1822	417
678	20240605	100400	108821671	1823	1824	1824	1823	1136
679	20240605	100300	106750693	1823	1823	1823	1823	0
680	20240605	100200	106750693	1823	1824	1824	1823	186
681	20240605	100100	106411523	1832	1832	1832	1832	0
682	20240605	100000	106411523	1832	1834	1834	1832	11
683	20240605	095900	106391351	1824	1826	1826	1824	1485
684	20240605	095800	103682468	1823	1832	1832	1823	2121
685	20240605	095700	99808495	1840	1840	1840	1840	0
686	20240605	095600	99808495	1840	1839	1840	1839	11
687	20240605	095500	99788265	1832	1838	1838	1832	15
688	20240605	095400	99760713	1838	1838	1838	1838	21
689	20240605	095300	99722115	1832	1838	1839	1832	2530
690	20240605	095200	95083572	1839	1849	1849	1838	1423
691	20240605	095100	92464573	1849	1849	1849	1849	4127
692	20240605	095000	84833750	1849	1842	1849	1842	651
693	20240605	094900	83630076	1842	1848	1848	1842	1744
694	20240605	094800	80407170	1848	1847	1848	1847	23
695	20240605	094700	80364670	1847	1847	1847	1842	1282
696	20240605	094600	78002816	1844	1848	1848	1835	1100
697	20240605	094500	75972664	1848	1832	1849	1832	1869
698	20240605	094400	72518593	1848	1848	1848	1848	0
699	20240605	094300	72518593	1848	1848	1848	1848	9
700	20240605	094200	72501961	1848	1848	1848	1848	2122
701	20240605	094100	68580505	1832	1832	1832	1832	0
702	20240605	094000	68580505	1832	1832	1832	1832	20
703	20240605	093900	68543865	1833	1837	1838	1833	3343
704	20240605	093800	62409505	1840	1847	1847	1840	1315
705	20240605	093700	59989785	1850	1850	1850	1837	2502
706	20240605	093600	55378232	1850	1841	1850	1834	1188
707	20240605	093500	53190546	1834	1851	1851	1831	963
708	20240605	093400	51426596	1851	1840	1851	1840	4472
709	20240605	093300	43173943	1840	1825	1840	1823	5024
710	20240605	093200	33946379	1837	1837	1837	1837	0
711	20240605	093100	33946379	1837	1837	1837	1837	0
712	20240605	093000	33946379	1837	1837	1837	1837	0
713	20240605	092900	33946379	1837	1837	1837	1837	0
714	20240605	092800	33946379	1837	1837	1837	1837	7
715	20240605	092700	33933520	1838	1838	1838	1838	0
716	20240605	092600	33933520	1838	1838	1838	1838	1
717	20240605	092500	33931682	1825	1824	1825	1824	36
718	20240605	092400	33865992	1825	1825	1825	1825	164
719	20240605	092300	33566692	1839	1839	1839	1839	0
720	20240605	092200	33566692	1839	1839	1839	1839	2728
721	20240605	092100	28549900	1838	1825	1838	1825	5489
722	20240605	092000	18467548	1825	1825	1825	1825	80
723	20240605	091900	18321548	1825	1825	1825	1825	0
724	20240605	091800	18321548	1825	1825	1838	1825	454
725	20240605	091700	17488282	1825	1825	1825	1825	0
726	20240605	091600	17488282	1825	1829	1829	1825	376
727	20240605	091500	16801698	1826	1826	1826	1826	0
728	20240605	091400	16801698	1826	1837	1838	1826	1106
729	20240605	091300	14770030	1839	1826	1839	1826	3
730	20240605	091200	14764527	1839	1839	1839	1839	3
731	20240605	091100	14759010	1824	1839	1840	1824	11
732	20240605	091000	14738795	1838	1837	1838	1837	2000
733	20240605	090900	11063424	1824	1824	1824	1824	1
734	20240605	090800	11061600	1824	1824	1824	1824	0
735	20240605	090700	11061600	1824	1838	1838	1824	73
736	20240605	090600	10927666	1838	1822	1838	1822	12
737	20240605	090500	10905628	1822	1838	1838	1822	202
738	20240605	090400	10534368	1819	1819	1819	1819	1
739	20240605	090300	10532549	1835	1835	1835	1835	2000
740	20240605	090200	6862549	1816	1839	1839	1816	56
741	20240605	090100	6760744	1839	1837	1839	1837	144
742	20240605	090000	6496154	1840	1840	1840	1815	3531