KissMeData/363280/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212500	110117180	3570	3570	3570	3570	3076
3	20240605	212400	110117180	3570	3570	3570	3570	0
4	20240605	212300	110117180	3570	3570	3570	3570	0
5	20240605	212200	110117180	3570	3570	3570	3570	0
6	20240605	212100	110117180	3570	3570	3570	3570	0
7	20240605	212000	110117180	3570	3570	3570	3570	0
8	20240605	211900	110117180	3570	3570	3570	3570	0
9	20240605	211800	110117180	3570	3570	3570	3570	0
10	20240605	211700	110117180	3570	3570	3570	3570	0
11	20240605	211600	110117180	3570	3570	3570	3570	0
12	20240605	211500	110117180	3570	3570	3570	3570	0
13	20240605	211400	110117180	3570	3570	3570	3570	0
14	20240605	211300	110117180	3570	3570	3570	3570	0
15	20240605	211200	110117180	3570	3570	3570	3570	0
16	20240605	211100	110117180	3570	3570	3570	3570	0
17	20240605	211000	110117180	3570	3570	3570	3570	0
18	20240605	210900	110117180	3570	3570	3570	3570	0
19	20240605	210800	110117180	3570	3570	3570	3570	0
20	20240605	210700	110117180	3570	3570	3570	3570	0
21	20240605	210600	110117180	3570	3570	3570	3570	0
22	20240605	210500	110117180	3570	3570	3570	3570	0
23	20240605	210400	110117180	3570	3570	3570	3570	0
24	20240605	210300	110117180	3570	3570	3570	3570	0
25	20240605	210200	110117180	3570	3570	3570	3570	0
26	20240605	210100	110117180	3570	3570	3570	3570	0
27	20240605	210000	110117180	3570	3570	3570	3570	0
28	20240605	205900	110117180	3570	3570	3570	3570	0
29	20240605	205800	110117180	3570	3570	3570	3570	0
30	20240605	205700	110117180	3570	3570	3570	3570	0
31	20240605	205600	110117180	3570	3570	3570	3570	0
32	20240605	205500	110117180	3570	3570	3570	3570	3076
33	20240605	205400	110117180	3570	3570	3570	3570	0
34	20240605	205300	110117180	3570	3570	3570	3570	0
35	20240605	205200	110117180	3570	3570	3570	3570	0
36	20240605	205100	110117180	3570	3570	3570	3570	0
37	20240605	205000	110117180	3570	3570	3570	3570	0
38	20240605	204900	110117180	3570	3570	3570	3570	0
39	20240605	204800	110117180	3570	3570	3570	3570	0
40	20240605	204700	110117180	3570	3570	3570	3570	0
41	20240605	204600	110117180	3570	3570	3570	3570	0
42	20240605	204500	110117180	3570	3570	3570	3570	0
43	20240605	204400	110117180	3570	3570	3570	3570	0
44	20240605	204300	110117180	3570	3570	3570	3570	0
45	20240605	204200	110117180	3570	3570	3570	3570	0
46	20240605	204100	110117180	3570	3570	3570	3570	0
47	20240605	204000	110117180	3570	3570	3570	3570	0
48	20240605	203900	110117180	3570	3570	3570	3570	0
49	20240605	203800	110117180	3570	3570	3570	3570	0
50	20240605	203700	110117180	3570	3570	3570	3570	0
51	20240605	203600	110117180	3570	3570	3570	3570	0
52	20240605	203500	110117180	3570	3570	3570	3570	0
53	20240605	203400	110117180	3570	3570	3570	3570	0
54	20240605	203300	110117180	3570	3570	3570	3570	0
55	20240605	203200	110117180	3570	3570	3570	3570	0
56	20240605	203100	110117180	3570	3570	3570	3570	0
57	20240605	203000	110117180	3570	3570	3570	3570	0
58	20240605	202900	110117180	3570	3570	3570	3570	0
59	20240605	202800	110117180	3570	3570	3570	3570	0
60	20240605	202700	110117180	3570	3570	3570	3570	0
61	20240605	202600	110117180	3570	3570	3570	3570	0
62	20240605	202500	110117180	3570	3570	3570	3570	3076
63	20240605	202400	110117180	3570	3570	3570	3570	0
64	20240605	202300	110117180	3570	3570	3570	3570	0
65	20240605	202200	110117180	3570	3570	3570	3570	0
66	20240605	202100	110117180	3570	3570	3570	3570	0
67	20240605	202000	110117180	3570	3570	3570	3570	0
68	20240605	201900	110117180	3570	3570	3570	3570	0
69	20240605	201800	110117180	3570	3570	3570	3570	0
70	20240605	201700	110117180	3570	3570	3570	3570	0
71	20240605	201600	110117180	3570	3570	3570	3570	0
72	20240605	201500	110117180	3570	3570	3570	3570	0
73	20240605	201400	110117180	3570	3570	3570	3570	0
74	20240605	201300	110117180	3570	3570	3570	3570	0
75	20240605	201200	110117180	3570	3570	3570	3570	0
76	20240605	201100	110117180	3570	3570	3570	3570	0
77	20240605	201000	110117180	3570	3570	3570	3570	0
78	20240605	200900	110117180	3570	3570	3570	3570	0
79	20240605	200800	110117180	3570	3570	3570	3570	0
80	20240605	200700	110117180	3570	3570	3570	3570	0
81	20240605	200600	110117180	3570	3570	3570	3570	0
82	20240605	200500	110117180	3570	3570	3570	3570	0
83	20240605	200400	110117180	3570	3570	3570	3570	0
84	20240605	200300	110117180	3570	3570	3570	3570	0
85	20240605	200200	110117180	3570	3570	3570	3570	0
86	20240605	200100	110117180	3570	3570	3570	3570	0
87	20240605	200000	110117180	3570	3570	3570	3570	0
88	20240605	195900	110117180	3570	3570	3570	3570	0
89	20240605	195800	110117180	3570	3570	3570	3570	0
90	20240605	195700	110117180	3570	3570	3570	3570	0
91	20240605	195600	110117180	3570	3570	3570	3570	0
92	20240605	195500	110117180	3570	3570	3570	3570	3076
93	20240605	195400	110117180	3570	3570	3570	3570	0
94	20240605	195300	110117180	3570	3570	3570	3570	0
95	20240605	195200	110117180	3570	3570	3570	3570	0
96	20240605	195100	110117180	3570	3570	3570	3570	0
97	20240605	195000	110117180	3570	3570	3570	3570	0
98	20240605	194900	110117180	3570	3570	3570	3570	0
99	20240605	194800	110117180	3570	3570	3570	3570	0
100	20240605	194700	110117180	3570	3570	3570	3570	0
101	20240605	194600	110117180	3570	3570	3570	3570	0
102	20240605	194500	110117180	3570	3570	3570	3570	0
103	20240605	194400	110117180	3570	3570	3570	3570	0
104	20240605	194300	110117180	3570	3570	3570	3570	0
105	20240605	194200	110117180	3570	3570	3570	3570	0
106	20240605	194100	110117180	3570	3570	3570	3570	0
107	20240605	194000	110117180	3570	3570	3570	3570	0
108	20240605	193900	110117180	3570	3570	3570	3570	0
109	20240605	193800	110117180	3570	3570	3570	3570	0
110	20240605	193700	110117180	3570	3570	3570	3570	0
111	20240605	193600	110117180	3570	3570	3570	3570	0
112	20240605	193500	110117180	3570	3570	3570	3570	0
113	20240605	193400	110117180	3570	3570	3570	3570	0
114	20240605	193300	110117180	3570	3570	3570	3570	0
115	20240605	193200	110117180	3570	3570	3570	3570	0
116	20240605	193100	110117180	3570	3570	3570	3570	0
117	20240605	193000	110117180	3570	3570	3570	3570	0
118	20240605	192900	110117180	3570	3570	3570	3570	0
119	20240605	192800	110117180	3570	3570	3570	3570	0
120	20240605	192700	110117180	3570	3570	3570	3570	0
121	20240605	192600	110117180	3570	3570	3570	3570	0
122	20240605	192500	110117180	3570	3570	3570	3570	3076
123	20240605	192400	110117180	3570	3570	3570	3570	0
124	20240605	192300	110117180	3570	3570	3570	3570	0
125	20240605	192200	110117180	3570	3570	3570	3570	0
126	20240605	192100	110117180	3570	3570	3570	3570	0
127	20240605	192000	110117180	3570	3570	3570	3570	0
128	20240605	191900	110117180	3570	3570	3570	3570	0
129	20240605	191800	110117180	3570	3570	3570	3570	0
130	20240605	191700	110117180	3570	3570	3570	3570	0
131	20240605	191600	110117180	3570	3570	3570	3570	0
132	20240605	191500	110117180	3570	3570	3570	3570	0
133	20240605	191400	110117180	3570	3570	3570	3570	0
134	20240605	191300	110117180	3570	3570	3570	3570	0
135	20240605	191200	110117180	3570	3570	3570	3570	0
136	20240605	191100	110117180	3570	3570	3570	3570	0
137	20240605	191000	110117180	3570	3570	3570	3570	0
138	20240605	190900	110117180	3570	3570	3570	3570	0
139	20240605	190800	110117180	3570	3570	3570	3570	0
140	20240605	190700	110117180	3570	3570	3570	3570	0
141	20240605	190600	110117180	3570	3570	3570	3570	0
142	20240605	190500	110117180	3570	3570	3570	3570	0
143	20240605	190400	110117180	3570	3570	3570	3570	0
144	20240605	190300	110117180	3570	3570	3570	3570	0
145	20240605	190200	110117180	3570	3570	3570	3570	0
146	20240605	190100	110117180	3570	3570	3570	3570	0
147	20240605	190000	110117180	3570	3570	3570	3570	0
148	20240605	185900	110117180	3570	3570	3570	3570	0
149	20240605	185800	110117180	3570	3570	3570	3570	0
150	20240605	185700	110117180	3570	3570	3570	3570	0
151	20240605	185600	110117180	3570	3570	3570	3570	0
152	20240605	185500	110117180	3570	3570	3570	3570	3076
153	20240605	185400	110117180	3570	3570	3570	3570	0
154	20240605	185300	110117180	3570	3570	3570	3570	0
155	20240605	185200	110117180	3570	3570	3570	3570	0
156	20240605	185100	110117180	3570	3570	3570	3570	0
157	20240605	185000	110117180	3570	3570	3570	3570	0
158	20240605	184900	110117180	3570	3570	3570	3570	0
159	20240605	184800	110117180	3570	3570	3570	3570	0
160	20240605	184700	110117180	3570	3570	3570	3570	0
161	20240605	184600	110117180	3570	3570	3570	3570	0
162	20240605	184500	110117180	3570	3570	3570	3570	0
163	20240605	184400	110117180	3570	3570	3570	3570	0
164	20240605	184300	110117180	3570	3570	3570	3570	0
165	20240605	184200	110117180	3570	3570	3570	3570	0
166	20240605	184100	110117180	3570	3570	3570	3570	0
167	20240605	184000	110117180	3570	3570	3570	3570	0
168	20240605	183900	110117180	3570	3570	3570	3570	0
169	20240605	183800	110117180	3570	3570	3570	3570	0
170	20240605	183700	110117180	3570	3570	3570	3570	0
171	20240605	183600	110117180	3570	3570	3570	3570	0
172	20240605	183500	110117180	3570	3570	3570	3570	0
173	20240605	183400	110117180	3570	3570	3570	3570	0
174	20240605	183300	110117180	3570	3570	3570	3570	0
175	20240605	183200	110117180	3570	3570	3570	3570	0
176	20240605	183100	110117180	3570	3570	3570	3570	0
177	20240605	183000	110117180	3570	3570	3570	3570	0
178	20240605	182900	110117180	3570	3570	3570	3570	0
179	20240605	182800	110117180	3570	3570	3570	3570	0
180	20240605	182700	110117180	3570	3570	3570	3570	0
181	20240605	182600	110117180	3570	3570	3570	3570	0
182	20240605	182500	110117180	3570	3570	3570	3570	3076
183	20240605	182400	110117180	3570	3570	3570	3570	0
184	20240605	182300	110117180	3570	3570	3570	3570	0
185	20240605	182200	110117180	3570	3570	3570	3570	0
186	20240605	182100	110117180	3570	3570	3570	3570	0
187	20240605	182000	110117180	3570	3570	3570	3570	0
188	20240605	181900	110117180	3570	3570	3570	3570	0
189	20240605	181800	110117180	3570	3570	3570	3570	0
190	20240605	181700	110117180	3570	3570	3570	3570	0
191	20240605	181600	110117180	3570	3570	3570	3570	0
192	20240605	181500	110117180	3570	3570	3570	3570	0
193	20240605	181400	110117180	3570	3570	3570	3570	0
194	20240605	181300	110117180	3570	3570	3570	3570	0
195	20240605	181200	110117180	3570	3570	3570	3570	0
196	20240605	181100	110117180	3570	3570	3570	3570	0
197	20240605	181000	110117180	3570	3570	3570	3570	0
198	20240605	180900	110117180	3570	3570	3570	3570	0
199	20240605	180800	110117180	3570	3570	3570	3570	0
200	20240605	180700	110117180	3570	3570	3570	3570	0
201	20240605	180600	110117180	3570	3570	3570	3570	0
202	20240605	180500	110117180	3570	3570	3570	3570	0
203	20240605	180400	110117180	3570	3570	3570	3570	0
204	20240605	180300	110117180	3570	3570	3570	3570	0
205	20240605	180200	110117180	3570	3570	3570	3570	0
206	20240605	180100	110117180	3570	3570	3570	3570	0
207	20240605	180000	110117180	3570	3570	3570	3570	0
208	20240605	175900	110117180	3570	3570	3570	3570	0
209	20240605	175800	110117180	3570	3570	3570	3570	0
210	20240605	175700	110117180	3570	3570	3570	3570	0
211	20240605	175600	110117180	3570	3570	3570	3570	0
212	20240605	175500	110117180	3570	3570	3570	3570	3076
213	20240605	175400	110117180	3570	3570	3570	3570	0
214	20240605	175300	110117180	3570	3570	3570	3570	0
215	20240605	175200	110117180	3570	3570	3570	3570	0
216	20240605	175100	110117180	3570	3570	3570	3570	0
217	20240605	175000	110117180	3570	3570	3570	3570	0
218	20240605	174900	110117180	3570	3570	3570	3570	0
219	20240605	174800	110117180	3570	3570	3570	3570	0
220	20240605	174700	110117180	3570	3570	3570	3570	0
221	20240605	174600	110117180	3570	3570	3570	3570	0
222	20240605	174500	110117180	3570	3570	3570	3570	0
223	20240605	174400	110117180	3570	3570	3570	3570	0
224	20240605	174300	110117180	3570	3570	3570	3570	0
225	20240605	174200	110117180	3570	3570	3570	3570	0
226	20240605	174100	110117180	3570	3570	3570	3570	0
227	20240605	174000	110117180	3570	3570	3570	3570	0
228	20240605	173900	110117180	3570	3570	3570	3570	0
229	20240605	173800	110117180	3570	3570	3570	3570	0
230	20240605	173700	110117180	3570	3570	3570	3570	0
231	20240605	173600	110117180	3570	3570	3570	3570	0
232	20240605	173500	110117180	3570	3570	3570	3570	0
233	20240605	173400	110117180	3570	3570	3570	3570	0
234	20240605	173300	110117180	3570	3570	3570	3570	0
235	20240605	173200	110117180	3570	3570	3570	3570	0
236	20240605	173100	110117180	3570	3570	3570	3570	0
237	20240605	173000	110117180	3570	3570	3570	3570	0
238	20240605	172900	110117180	3570	3570	3570	3570	0
239	20240605	172800	110117180	3570	3570	3570	3570	0
240	20240605	172700	110117180	3570	3570	3570	3570	0
241	20240605	172600	110117180	3570	3570	3570	3570	0
242	20240605	172500	110117180	3570	3570	3570	3570	3076
243	20240605	172400	110117180	3570	3570	3570	3570	0
244	20240605	172300	110117180	3570	3570	3570	3570	0
245	20240605	172200	110117180	3570	3570	3570	3570	0
246	20240605	172100	110117180	3570	3570	3570	3570	0
247	20240605	172000	110117180	3570	3570	3570	3570	0
248	20240605	171900	110117180	3570	3570	3570	3570	0
249	20240605	171800	110117180	3570	3570	3570	3570	0
250	20240605	171700	110117180	3570	3570	3570	3570	0
251	20240605	171600	110117180	3570	3570	3570	3570	0
252	20240605	171500	110117180	3570	3570	3570	3570	0
253	20240605	171400	110117180	3570	3570	3570	3570	0
254	20240605	171300	110117180	3570	3570	3570	3570	0
255	20240605	171200	110117180	3570	3570	3570	3570	0
256	20240605	171100	110117180	3570	3570	3570	3570	0
257	20240605	171000	110117180	3570	3570	3570	3570	0
258	20240605	170900	110117180	3570	3570	3570	3570	0
259	20240605	170800	110117180	3570	3570	3570	3570	0
260	20240605	170700	110117180	3570	3570	3570	3570	0
261	20240605	170600	110117180	3570	3570	3570	3570	0
262	20240605	170500	110117180	3570	3570	3570	3570	0
263	20240605	170400	110117180	3570	3570	3570	3570	0
264	20240605	170300	110117180	3570	3570	3570	3570	0
265	20240605	170200	110117180	3570	3570	3570	3570	0
266	20240605	170100	110117180	3570	3570	3570	3570	0
267	20240605	170000	110117180	3570	3570	3570	3570	0
268	20240605	165900	110117180	3570	3570	3570	3570	0
269	20240605	165800	110117180	3570	3570	3570	3570	0
270	20240605	165700	110117180	3570	3570	3570	3570	0
271	20240605	165600	110117180	3570	3570	3570	3570	0
272	20240605	165500	110117180	3570	3570	3570	3570	3076
273	20240605	165400	110117180	3570	3570	3570	3570	0
274	20240605	165300	110117180	3570	3570	3570	3570	0
275	20240605	165200	110117180	3570	3570	3570	3570	0
276	20240605	165100	110117180	3570	3570	3570	3570	0
277	20240605	165000	110117180	3570	3570	3570	3570	0
278	20240605	164900	110117180	3570	3570	3570	3570	0
279	20240605	164800	110117180	3570	3570	3570	3570	0
280	20240605	164700	110117180	3570	3570	3570	3570	0
281	20240605	164600	110117180	3570	3570	3570	3570	0
282	20240605	164500	110117180	3570	3570	3570	3570	0
283	20240605	164400	110117180	3570	3570	3570	3570	0
284	20240605	164300	110117180	3570	3570	3570	3570	0
285	20240605	164200	110117180	3570	3570	3570	3570	0
286	20240605	164100	110117180	3570	3570	3570	3570	0
287	20240605	164000	110117180	3570	3570	3570	3570	0
288	20240605	163900	110117180	3570	3570	3570	3570	0
289	20240605	163800	110117180	3570	3570	3570	3570	0
290	20240605	163700	110117180	3570	3570	3570	3570	0
291	20240605	163600	110117180	3570	3570	3570	3570	0
292	20240605	163500	110117180	3570	3570	3570	3570	0
293	20240605	163400	110117180	3570	3570	3570	3570	0
294	20240605	163300	110117180	3570	3570	3570	3570	0
295	20240605	163200	110117180	3570	3570	3570	3570	0
296	20240605	163100	110117180	3570	3570	3570	3570	0
297	20240605	163000	110117180	3570	3570	3570	3570	0
298	20240605	162900	110117180	3570	3570	3570	3570	0
299	20240605	162800	110117180	3570	3570	3570	3570	0
300	20240605	162700	110117180	3570	3570	3570	3570	0
301	20240605	162600	110117180	3570	3570	3570	3570	0
302	20240605	162500	110117180	3570	3570	3570	3570	3076
303	20240605	162400	110117180	3570	3570	3570	3570	0
304	20240605	162300	110117180	3570	3570	3570	3570	0
305	20240605	162200	110117180	3570	3570	3570	3570	0
306	20240605	162100	110117180	3570	3570	3570	3570	0
307	20240605	162000	110117180	3570	3570	3570	3570	0
308	20240605	161900	110117180	3570	3570	3570	3570	0
309	20240605	161800	110117180	3570	3570	3570	3570	0
310	20240605	161700	110117180	3570	3570	3570	3570	0
311	20240605	161600	110117180	3570	3570	3570	3570	0
312	20240605	161500	110117180	3570	3570	3570	3570	0
313	20240605	161400	110117180	3570	3570	3570	3570	0
314	20240605	161300	110117180	3570	3570	3570	3570	0
315	20240605	161200	110117180	3570	3570	3570	3570	0
316	20240605	161100	110117180	3570	3570	3570	3570	0
317	20240605	161000	110117180	3570	3570	3570	3570	0
318	20240605	160900	110117180	3570	3570	3570	3570	0
319	20240605	160800	110117180	3570	3570	3570	3570	0
320	20240605	160700	110117180	3570	3570	3570	3570	0
321	20240605	160600	110117180	3570	3570	3570	3570	0
322	20240605	160500	110117180	3570	3570	3570	3570	0
323	20240605	160400	110117180	3570	3570	3570	3570	0
324	20240605	160300	110117180	3570	3570	3570	3570	0
325	20240605	160200	110117180	3570	3570	3570	3570	0
326	20240605	160100	110117180	3570	3570	3570	3570	0
327	20240605	160000	110117180	3570	3570	3570	3570	0
328	20240605	155900	110117180	3570	3570	3570	3570	0
329	20240605	155800	110117180	3570	3570	3570	3570	0
330	20240605	155700	110117180	3570	3570	3570	3570	0
331	20240605	155600	110117180	3570	3570	3570	3570	0
332	20240605	155500	110117180	3570	3570	3570	3570	3076
333	20240605	155400	110117180	3570	3570	3570	3570	0
334	20240605	155300	110117180	3570	3570	3570	3570	0
335	20240605	155200	110117180	3570	3570	3570	3570	0
336	20240605	155100	110117180	3570	3570	3570	3570	0
337	20240605	155000	110117180	3570	3570	3570	3570	0
338	20240605	154900	110117180	3570	3570	3570	3570	0
339	20240605	154800	110117180	3570	3570	3570	3570	0
340	20240605	154700	110117180	3570	3570	3570	3570	0
341	20240605	154600	110117180	3570	3570	3570	3570	0
342	20240605	154500	110117180	3570	3570	3570	3570	0
343	20240605	154400	110117180	3570	3570	3570	3570	0
344	20240605	154300	110117180	3570	3570	3570	3570	0
345	20240605	154200	110117180	3570	3570	3570	3570	0
346	20240605	154100	110117180	3570	3570	3570	3570	0
347	20240605	154000	110117180	3570	3570	3570	3570	0
348	20240605	153900	110117180	3570	3570	3570	3570	0
349	20240605	153800	110117180	3570	3570	3570	3570	0
350	20240605	153700	110117180	3570	3570	3570	3570	0
351	20240605	153600	110117180	3570	3570	3570	3570	0
352	20240605	153500	110117180	3570	3570	3570	3570	0
353	20240605	153400	110117180	3570	3570	3570	3570	0
354	20240605	153300	110117180	3570	3570	3570	3570	0
355	20240605	153200	110117180	3570	3570	3570	3570	0
356	20240605	153100	110117180	3570	3570	3570	3570	0
357	20240605	153000	110117180	3570	3570	3570	3570	3076
358	20240605	152900	99135860	3575	3575	3575	3575	0
359	20240605	152800	99135860	3575	3575	3575	3575	0
360	20240605	152700	99135860	3575	3575	3575	3575	0
361	20240605	152600	99135860	3575	3575	3575	3575	0
362	20240605	152500	99135860	3575	3575	3575	3575	0
363	20240605	152400	99135860	3575	3575	3575	3575	0
364	20240605	152300	99135860	3575	3575	3575	3575	0
365	20240605	152200	99135860	3575	3575	3575	3575	0
366	20240605	152100	99135860	3575	3575	3575	3575	0
367	20240605	152000	99135860	3575	3575	3575	3575	0
368	20240605	151900	99135860	3575	3575	3580	3560	418
369	20240605	151800	97640830	3575	3575	3575	3575	131
370	20240605	151700	97172505	3575	3560	3575	3560	54
371	20240605	151600	96979515	3560	3560	3560	3560	46
372	20240605	151500	96815755	3575	3570	3575	3570	30
373	20240605	151400	96708595	3570	3570	3570	3570	40
374	20240605	151300	96565795	3570	3560	3570	3560	118
375	20240605	151200	96144715	3560	3560	3560	3560	2
376	20240605	151100	96137595	3560	3560	3560	3560	6
377	20240605	151000	96116235	3575	3575	3575	3575	50
378	20240605	150900	95937485	3575	3570	3575	3570	10
379	20240605	150800	95901745	3570	3565	3570	3565	11
380	20240605	150700	95862480	3560	3560	3560	3560	38
381	20240605	150600	95727200	3560	3560	3560	3560	65
382	20240605	150500	95495800	3560	3560	3560	3560	167
383	20240605	150400	94901280	3560	3560	3560	3560	8
384	20240605	150300	94872800	3560	3560	3560	3560	0
385	20240605	150200	94872800	3560	3560	3560	3560	0
386	20240605	150100	94872800	3560	3560	3560	3560	1400
387	20240605	150000	89888800	3565	3560	3565	3560	10
388	20240605	145900	89853190	3560	3560	3560	3560	0
389	20240605	145800	89853190	3560	3560	3560	3560	3
390	20240605	145700	89842510	3565	3560	3565	3560	140
391	20240605	145600	89343610	3560	3560	3560	3560	0
392	20240605	145500	89343610	3560	3560	3560	3560	19
393	20240605	145400	89275970	3560	3560	3560	3560	0
394	20240605	145300	89275970	3560	3560	3560	3560	0
395	20240605	145200	89275970	3560	3560	3560	3560	0
396	20240605	145100	89275970	3560	3560	3560	3560	0
397	20240605	145000	89275970	3560	3560	3560	3560	42
398	20240605	144900	89126450	3565	3565	3565	3565	15
399	20240605	144800	89072975	3560	3560	3560	3560	0
400	20240605	144700	89072975	3560	3560	3560	3560	4
401	20240605	144600	89058735	3555	3555	3555	3555	0
402	20240605	144500	89058735	3555	3555	3555	3555	33
403	20240605	144400	88941420	3555	3560	3560	3555	4
404	20240605	144300	88927185	3560	3560	3560	3560	8
405	20240605	144200	88898705	3560	3560	3560	3560	0
406	20240605	144100	88898705	3560	3560	3560	3560	0
407	20240605	144000	88898705	3560	3560	3560	3560	3
408	20240605	143900	88888025	3560	3560	3560	3560	10
409	20240605	143800	88852425	3560	3560	3560	3560	42
410	20240605	143700	88702905	3560	3560	3560	3560	8
411	20240605	143600	88674425	3560	3560	3560	3560	0
412	20240605	143500	88674425	3560	3560	3560	3560	170
413	20240605	143400	88069225	3560	3560	3560	3560	0
414	20240605	143300	88069225	3560	3560	3560	3560	0
415	20240605	143200	88069225	3560	3560	3560	3560	0
416	20240605	143100	88069225	3560	3560	3560	3560	8
417	20240605	143000	88040745	3560	3560	3560	3560	33
418	20240605	142900	87923265	3560	3565	3565	3560	61
419	20240605	142800	87706095	3560	3570	3570	3560	1000
420	20240605	142700	84141315	3575	3575	3575	3575	0
421	20240605	142600	84141315	3575	3575	3575	3575	0
422	20240605	142500	84141315	3575	3575	3575	3575	1
423	20240605	142400	84137740	3575	3575	3575	3575	2
424	20240605	142300	84130590	3570	3570	3570	3570	8
425	20240605	142200	84102030	3570	3570	3570	3570	0
426	20240605	142100	84102030	3570	3570	3570	3570	35
427	20240605	142000	83977080	3570	3570	3570	3570	0
428	20240605	141900	83977080	3570	3570	3570	3570	4
429	20240605	141800	83962800	3570	3570	3570	3570	34
430	20240605	141700	83841420	3570	3570	3570	3570	0
431	20240605	141600	83841420	3570	3570	3570	3570	8
432	20240605	141500	83812860	3575	3575	3575	3575	7
433	20240605	141400	83787835	3580	3580	3580	3580	3
434	20240605	141300	83777095	3580	3580	3580	3580	0
435	20240605	141200	83777095	3580	3580	3580	3580	0
436	20240605	141100	83777095	3580	3580	3580	3580	1
437	20240605	141000	83773515	3580	3580	3580	3580	0
438	20240605	140900	83773515	3580	3580	3580	3580	0
439	20240605	140800	83773515	3580	3580	3580	3580	8
440	20240605	140700	83744875	3580	3580	3580	3580	0
441	20240605	140600	83744875	3580	3580	3580	3580	8
442	20240605	140500	83716235	3580	3580	3580	3580	2
443	20240605	140400	83709075	3590	3590	3590	3590	0
444	20240605	140300	83709075	3590	3590	3590	3590	0
445	20240605	140200	83709075	3590	3580	3590	3580	6
446	20240605	140100	83687585	3590	3590	3590	3590	0
447	20240605	140000	83687585	3590	3590	3590	3590	0
448	20240605	135900	83687585	3590	3590	3590	3590	0
449	20240605	135800	83687585	3590	3590	3590	3590	5
450	20240605	135700	83669635	3580	3580	3580	3580	0
451	20240605	135600	83669635	3580	3580	3580	3580	53
452	20240605	135500	83479895	3580	3580	3580	3580	4
453	20240605	135400	83465575	3590	3585	3590	3585	160
454	20240605	135300	82891965	3585	3585	3585	3585	0
455	20240605	135200	82891965	3585	3585	3585	3585	0
456	20240605	135100	82891965	3585	3585	3585	3585	0
457	20240605	135000	82891965	3585	3585	3585	3585	0
458	20240605	134900	82891965	3585	3585	3585	3585	0
459	20240605	134800	82891965	3585	3585	3585	3585	0
460	20240605	134700	82891965	3585	3585	3585	3585	0
461	20240605	134600	82891965	3585	3585	3585	3585	310
462	20240605	134500	81780615	3585	3585	3585	3585	100
463	20240605	134400	81422115	3585	3580	3585	3580	270
464	20240605	134300	80454220	3580	3565	3585	3565	121
465	20240605	134200	80020625	3565	3560	3565	3560	262
466	20240605	134100	79086955	3560	3560	3560	3560	560
467	20240605	134000	77093355	3560	3560	3560	3560	61
468	20240605	133900	76876195	3560	3560	3560	3560	0
469	20240605	133800	76876195	3560	3560	3560	3560	0
470	20240605	133700	76876195	3560	3560	3560	3560	38
471	20240605	133600	76740915	3555	3560	3560	3555	188
472	20240605	133500	76071675	3560	3560	3560	3560	0
473	20240605	133400	76071675	3560	3560	3560	3560	0
474	20240605	133300	76071675	3560	3560	3560	3560	2
475	20240605	133200	76064555	3560	3560	3560	3560	0
476	20240605	133100	76064555	3560	3565	3565	3560	1712
477	20240605	133000	69969580	3565	3565	3565	3565	0
478	20240605	132900	69969580	3565	3565	3565	3565	0
479	20240605	132800	69969580	3565	3565	3565	3565	0
480	20240605	132700	69969580	3565	3565	3565	3565	168
481	20240605	132600	69370660	3565	3560	3565	3560	300
482	20240605	132500	68302360	3560	3560	3560	3560	0
483	20240605	132400	68302360	3560	3560	3560	3560	0
484	20240605	132300	68302360	3560	3560	3560	3560	0
485	20240605	132200	68302360	3560	3560	3560	3560	0
486	20240605	132100	68302360	3560	3560	3560	3560	8
487	20240605	132000	68273880	3560	3560	3560	3560	19
488	20240605	131900	68206240	3560	3560	3560	3560	18
489	20240605	131800	68142160	3560	3560	3560	3560	26
490	20240605	131700	68049600	3560	3560	3560	3560	0
491	20240605	131600	68049600	3560	3560	3560	3560	0
492	20240605	131500	68049600	3560	3560	3560	3560	0
493	20240605	131400	68049600	3560	3560	3560	3560	0
494	20240605	131300	68049600	3560	3560	3560	3560	0
495	20240605	131200	68049600	3560	3560	3560	3560	0
496	20240605	131100	68049600	3560	3560	3560	3560	39
497	20240605	131000	67910760	3560	3560	3560	3560	37
498	20240605	130900	67779040	3560	3560	3560	3560	0
499	20240605	130800	67779040	3560	3560	3560	3560	0
500	20240605	130700	67779040	3560	3560	3560	3560	0
501	20240605	130600	67779040	3560	3560	3560	3560	0
502	20240605	130500	67779040	3560	3560	3560	3560	0
503	20240605	130400	67779040	3560	3560	3560	3560	0
504	20240605	130300	67779040	3560	3560	3560	3560	0
505	20240605	130200	67779040	3560	3560	3560	3560	0
506	20240605	130100	67779040	3560	3560	3560	3560	8
507	20240605	130000	67750560	3560	3560	3560	3560	43
508	20240605	125900	67597480	3560	3560	3560	3560	0
509	20240605	125800	67597480	3560	3560	3560	3560	0
510	20240605	125700	67597480	3560	3560	3560	3560	0
511	20240605	125600	67597480	3560	3560	3560	3560	0
512	20240605	125500	67597480	3560	3560	3560	3560	0
513	20240605	125400	67597480	3560	3560	3560	3560	3
514	20240605	125300	67586800	3560	3565	3565	3560	68
515	20240605	125200	67344415	3560	3560	3560	3560	39
516	20240605	125100	67205575	3560	3560	3560	3560	60
517	20240605	125000	66991975	3560	3560	3560	3560	0
518	20240605	124900	66991975	3560	3560	3560	3560	0
519	20240605	124800	66991975	3560	3560	3560	3560	0
520	20240605	124700	66991975	3560	3560	3560	3560	0
521	20240605	124600	66991975	3560	3560	3560	3560	10
522	20240605	124500	66956375	3565	3565	3565	3565	0
523	20240605	124400	66956375	3565	3565	3565	3565	0
524	20240605	124300	66956375	3565	3565	3565	3565	0
525	20240605	124200	66956375	3565	3565	3565	3565	0
526	20240605	124100	66956375	3565	3565	3565	3565	0
527	20240605	124000	66956375	3565	3565	3565	3565	0
528	20240605	123900	66956375	3565	3565	3565	3565	0
529	20240605	123800	66956375	3565	3565	3565	3565	0
530	20240605	123700	66956375	3565	3565	3565	3565	0
531	20240605	123600	66956375	3565	3565	3565	3565	8
532	20240605	123500	66927855	3565	3565	3565	3565	0
533	20240605	123400	66927855	3565	3565	3565	3565	0
534	20240605	123300	66927855	3565	3565	3565	3565	0
535	20240605	123200	66927855	3565	3565	3565	3565	0
536	20240605	123100	66927855	3565	3565	3565	3565	0
537	20240605	123000	66927855	3565	3565	3565	3565	0
538	20240605	122900	66927855	3565	3565	3565	3565	0
539	20240605	122800	66927855	3565	3565	3565	3565	80
540	20240605	122700	66642655	3565	3565	3565	3565	40
541	20240605	122600	66500055	3565	3565	3565	3565	8
542	20240605	122500	66471535	3565	3565	3565	3565	0
543	20240605	122400	66471535	3565	3565	3565	3565	2
544	20240605	122300	66464405	3570	3570	3570	3570	38
545	20240605	122200	66328745	3570	3570	3570	3570	0
546	20240605	122100	66328745	3570	3570	3570	3570	20
547	20240605	122000	66257345	3570	3570	3570	3570	62
548	20240605	121900	66036005	3570	3570	3570	3570	0
549	20240605	121800	66036005	3570	3570	3570	3570	0
550	20240605	121700	66036005	3570	3570	3570	3570	0
551	20240605	121600	66036005	3570	3570	3570	3570	42
552	20240605	121500	65886065	3570	3570	3570	3570	0
553	20240605	121400	65886065	3570	3570	3570	3570	0
554	20240605	121300	65886065	3570	3570	3570	3570	0
555	20240605	121200	65886065	3570	3570	3570	3570	0
556	20240605	121100	65886065	3570	3570	3570	3570	0
557	20240605	121000	65886065	3570	3570	3570	3570	5
558	20240605	120900	65868215	3570	3570	3570	3570	0
559	20240605	120800	65868215	3570	3570	3570	3570	0
560	20240605	120700	65868215	3570	3570	3570	3570	35
561	20240605	120600	65743265	3570	3570	3570	3570	0
562	20240605	120500	65743265	3570	3570	3570	3570	0
563	20240605	120400	65743265	3570	3570	3570	3570	0
564	20240605	120300	65743265	3570	3570	3570	3570	0
565	20240605	120200	65743265	3570	3570	3570	3570	0
566	20240605	120100	65743265	3570	3570	3570	3570	0
567	20240605	120000	65743265	3570	3570	3570	3570	0
568	20240605	115900	65743265	3570	3570	3570	3570	8
569	20240605	115800	65714705	3570	3570	3570	3570	0
570	20240605	115700	65714705	3570	3570	3570	3570	0
571	20240605	115600	65714705	3570	3570	3570	3570	0
572	20240605	115500	65714705	3570	3570	3570	3570	0
573	20240605	115400	65714705	3570	3570	3570	3570	0
574	20240605	115300	65714705	3570	3570	3570	3570	0
575	20240605	115200	65714705	3570	3570	3570	3570	0
576	20240605	115100	65714705	3570	3570	3570	3570	0
577	20240605	115000	65714705	3570	3570	3570	3570	4
578	20240605	114900	65700425	3575	3575	3575	3575	0
579	20240605	114800	65700425	3575	3575	3575	3575	5
580	20240605	114700	65682550	3575	3575	3575	3575	0
581	20240605	114600	65682550	3575	3575	3575	3575	0
582	20240605	114500	65682550	3575	3575	3575	3575	0
583	20240605	114400	65682550	3575	3575	3575	3575	280
584	20240605	114300	64681550	3575	3575	3575	3575	320
585	20240605	114200	63537550	3570	3570	3570	3570	8
586	20240605	114100	63508990	3570	3570	3570	3570	0
587	20240605	114000	63508990	3570	3570	3570	3570	0
588	20240605	113900	63508990	3570	3570	3570	3570	0
589	20240605	113800	63508990	3570	3570	3570	3570	2
590	20240605	113700	63501850	3570	3570	3570	3570	0
591	20240605	113600	63501850	3570	3570	3570	3570	0
592	20240605	113500	63501850	3570	3570	3570	3570	3
593	20240605	113400	63491140	3570	3570	3570	3570	0
594	20240605	113300	63491140	3570	3570	3570	3570	68
595	20240605	113200	63248380	3570	3570	3570	3570	773
596	20240605	113100	60488770	3570	3570	3570	3570	52
597	20240605	113000	60303130	3575	3575	3575	3575	5
598	20240605	112900	60285255	3575	3575	3575	3575	0
599	20240605	112800	60285255	3575	3575	3575	3575	0
600	20240605	112700	60285255	3575	3575	3575	3575	0
601	20240605	112600	60285255	3575	3575	3575	3575	0
602	20240605	112500	60285255	3575	3575	3575	3575	0
603	20240605	112400	60285255	3575	3575	3575	3575	0
604	20240605	112300	60285255	3575	3575	3575	3575	430
605	20240605	112200	58748005	3575	3575	3575	3575	110
606	20240605	112100	58354755	3570	3570	3570	3570	40
607	20240605	112000	58211955	3570	3570	3570	3570	8
608	20240605	111900	58183395	3575	3575	3575	3575	0
609	20240605	111800	58183395	3575	3575	3575	3575	0
610	20240605	111700	58183395	3575	3575	3575	3575	0
611	20240605	111600	58183395	3575	3575	3575	3575	0
612	20240605	111500	58183395	3575	3575	3575	3575	0
613	20240605	111400	58183395	3575	3575	3575	3575	0
614	20240605	111300	58183395	3575	3575	3575	3575	0
615	20240605	111200	58183395	3575	3575	3575	3575	4
616	20240605	111100	58169095	3570	3570	3570	3570	0
617	20240605	111000	58169095	3570	3570	3570	3570	0
618	20240605	110900	58169095	3570	3570	3570	3570	54
619	20240605	110800	57976315	3570	3570	3570	3570	8
620	20240605	110700	57947755	3575	3575	3575	3575	0
621	20240605	110600	57947755	3575	3575	3575	3575	0
622	20240605	110500	57947755	3575	3575	3575	3575	0
623	20240605	110400	57947755	3575	3575	3575	3575	0
624	20240605	110300	57947755	3575	3575	3575	3575	0
625	20240605	110200	57947755	3575	3575	3575	3575	0
626	20240605	110100	57947755	3575	3575	3575	3575	62
627	20240605	110000	57726105	3585	3585	3585	3585	0
628	20240605	105900	57726105	3585	3580	3585	3580	160
629	20240605	105800	57152595	3575	3575	3575	3575	0
630	20240605	105700	57152595	3575	3575	3575	3575	8
631	20240605	105600	57123995	3580	3580	3580	3580	0
632	20240605	105500	57123995	3580	3580	3580	3580	0
633	20240605	105400	57123995	3580	3580	3580	3580	0
634	20240605	105300	57123995	3580	3580	3580	3580	0
635	20240605	105200	57123995	3580	3580	3580	3580	0
636	20240605	105100	57123995	3580	3580	3580	3580	0
637	20240605	105000	57123995	3580	3575	3580	3575	9
638	20240605	104900	57091815	3580	3580	3580	3580	466
639	20240605	104800	55423535	3580	3580	3580	3580	80
640	20240605	104700	55137135	3580	3580	3580	3580	0
641	20240605	104600	55137135	3580	3580	3580	3580	40
642	20240605	104500	54993935	3585	3585	3585	3585	0
643	20240605	104400	54993935	3585	3585	3585	3585	0
644	20240605	104300	54993935	3585	3585	3585	3585	0
645	20240605	104200	54993935	3585	3585	3585	3585	0
646	20240605	104100	54993935	3585	3585	3585	3585	0
647	20240605	104000	54993935	3585	3585	3585	3585	0
648	20240605	103900	54993935	3585	3585	3585	3585	0
649	20240605	103800	54993935	3585	3585	3585	3585	0
650	20240605	103700	54993935	3585	3585	3585	3585	10
651	20240605	103600	54958085	3580	3580	3580	3580	0
652	20240605	103500	54958085	3580	3580	3580	3580	0
653	20240605	103400	54958085	3580	3580	3580	3580	0
654	20240605	103300	54958085	3580	3580	3580	3580	0
655	20240605	103200	54958085	3580	3580	3580	3580	0
656	20240605	103100	54958085	3580	3580	3580	3580	0
657	20240605	103000	54958085	3580	3580	3580	3580	1475
658	20240605	102900	49677585	3575	3575	3575	3575	5
659	20240605	102800	49659710	3575	3575	3575	3575	8
660	20240605	102700	49631110	3580	3580	3580	3580	0
661	20240605	102600	49631110	3580	3580	3580	3580	0
662	20240605	102500	49631110	3580	3580	3580	3580	1
663	20240605	102400	49627530	3580	3580	3580	3580	8
664	20240605	102300	49598890	3580	3580	3580	3580	0
665	20240605	102200	49598890	3580	3580	3580	3580	0
666	20240605	102100	49598890	3580	3580	3580	3580	130
667	20240605	102000	49133490	3585	3585	3585	3565	301
668	20240605	101900	48054435	3585	3570	3585	3565	151
669	20240605	101800	47513850	3560	3560	3560	3560	295
670	20240605	101700	46463650	3555	3555	3555	3555	8
671	20240605	101600	46435210	3560	3560	3560	3560	250
672	20240605	101500	45545210	3555	3555	3555	3555	0
673	20240605	101400	45545210	3555	3555	3555	3555	10
674	20240605	101300	45509660	3555	3555	3555	3555	20
675	20240605	101200	45438560	3560	3560	3560	3560	2
676	20240605	101100	45431440	3555	3555	3555	3555	11
677	20240605	101000	45392335	3555	3555	3555	3555	7
678	20240605	100900	45367450	3555	3555	3555	3555	1
679	20240605	100800	45363895	3555	3555	3555	3555	0
680	20240605	100700	45363895	3555	3555	3555	3555	0
681	20240605	100600	45363895	3555	3545	3555	3545	1030
682	20240605	100500	41702325	3550	3550	3550	3550	0
683	20240605	100400	41702325	3550	3550	3550	3550	0
684	20240605	100300	41702325	3550	3555	3555	3550	65
685	20240605	100200	41471275	3555	3555	3555	3555	60
686	20240605	100100	41257975	3555	3555	3555	3545	554
687	20240605	100000	39290825	3560	3560	3560	3560	10
688	20240605	095900	39255225	3560	3560	3560	3560	682
689	20240605	095800	36827305	3560	3560	3560	3560	0
690	20240605	095700	36827305	3560	3560	3560	3560	46
691	20240605	095600	36663545	3560	3560	3560	3560	0
692	20240605	095500	36663545	3560	3560	3560	3560	0
693	20240605	095400	36663545	3560	3560	3560	3560	0
694	20240605	095300	36663545	3560	3560	3560	3560	0
695	20240605	095200	36663545	3560	3565	3565	3560	516
696	20240605	095100	34824045	3565	3565	3565	3565	0
697	20240605	095000	34824045	3565	3565	3565	3565	0
698	20240605	094900	34824045	3565	3565	3565	3565	0
699	20240605	094800	34824045	3565	3565	3565	3565	0
700	20240605	094700	34824045	3565	3575	3575	3565	308
701	20240605	094600	33724315	3580	3580	3580	3580	0
702	20240605	094500	33724315	3580	3580	3580	3580	0
703	20240605	094400	33724315	3580	3580	3580	3580	11
704	20240605	094300	33684935	3580	3580	3580	3580	0
705	20240605	094200	33684935	3580	3580	3580	3580	1
706	20240605	094100	33681355	3570	3570	3570	3570	78
707	20240605	094000	33402895	3570	3570	3570	3570	77
708	20240605	093900	33128005	3570	3585	3585	3570	108
709	20240605	093800	32740945	3585	3585	3585	3585	0
710	20240605	093700	32740945	3585	3585	3585	3585	0
711	20240605	093600	32740945	3585	3585	3585	3585	4
712	20240605	093500	32726605	3585	3585	3585	3585	0
713	20240605	093400	32726605	3585	3585	3585	3585	0
714	20240605	093300	32726605	3585	3585	3585	3585	0
715	20240605	093200	32726605	3585	3580	3585	3580	6
716	20240605	093100	32705115	3585	3585	3585	3585	136
717	20240605	093000	32217555	3590	3590	3590	3590	0
718	20240605	092900	32217555	3590	3590	3590	3590	1
719	20240605	092800	32213965	3590	3590	3590	3590	0
720	20240605	092700	32213965	3590	3590	3590	3590	0
721	20240605	092600	32213965	3590	3585	3590	3585	866
722	20240605	092500	29109350	3585	3585	3585	3585	2001
723	20240605	092400	21935765	3585	3585	3585	3585	2000
724	20240605	092300	14765765	3565	3565	3565	3565	0
725	20240605	092200	14765765	3565	3565	3565	3565	5
726	20240605	092100	14747940	3585	3580	3585	3580	3
727	20240605	092000	14737195	3565	3565	3565	3565	0
728	20240605	091900	14737195	3565	3585	3585	3565	32
729	20240605	091800	14622990	3585	3585	3585	3585	0
730	20240605	091700	14622990	3585	3585	3585	3585	0
731	20240605	091600	14622990	3585	3585	3585	3585	0
732	20240605	091500	14622990	3585	3585	3585	3585	0
733	20240605	091400	14622990	3585	3585	3585	3585	0
734	20240605	091300	14622990	3585	3585	3585	3585	0
735	20240605	091200	14622990	3585	3585	3585	3585	0
736	20240605	091100	14622990	3585	3585	3585	3585	5
737	20240605	091000	14605065	3590	3590	3590	3590	1
738	20240605	090900	14601475	3570	3570	3570	3570	300
739	20240605	090800	13530475	3570	3570	3570	3570	101
740	20240605	090700	13169905	3580	3580	3580	3580	0
741	20240605	090600	13169905	3580	3580	3580	3580	100
742	20240605	090500	12811905	3580	3580	3580	3580	1001
743	20240605	090400	9228325	3580	3580	3580	3580	1001
744	20240605	090300	5644745	3590	3580	3590	3580	1168
745	20240605	090200	1452220	3540	3540	3540	3540	0
746	20240605	090100	1452220	3540	3540	3540	3540	0
747	20240605	090000	1452220	3540	3560	3560	3540	409