KissMeData/039420/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192400	89156040	2705	2705	2705	2705	1823
3	20240603	192300	89156040	2705	2705	2705	2705	0
4	20240603	192200	89156040	2705	2705	2705	2705	0
5	20240603	192100	89156040	2705	2705	2705	2705	0
6	20240603	192000	89156040	2705	2705	2705	2705	0
7	20240603	191900	89156040	2705	2705	2705	2705	0
8	20240603	191800	89156040	2705	2705	2705	2705	0
9	20240603	191700	89156040	2705	2705	2705	2705	0
10	20240603	191600	89156040	2705	2705	2705	2705	0
11	20240603	191500	89156040	2705	2705	2705	2705	0
12	20240603	191400	89156040	2705	2705	2705	2705	0
13	20240603	191300	89156040	2705	2705	2705	2705	0
14	20240603	191200	89156040	2705	2705	2705	2705	0
15	20240603	191100	89156040	2705	2705	2705	2705	0
16	20240603	191000	89156040	2705	2705	2705	2705	0
17	20240603	190900	89156040	2705	2705	2705	2705	0
18	20240603	190800	89156040	2705	2705	2705	2705	0
19	20240603	190700	89156040	2705	2705	2705	2705	0
20	20240603	190600	89156040	2705	2705	2705	2705	0
21	20240603	190500	89156040	2705	2705	2705	2705	0
22	20240603	190400	89156040	2705	2705	2705	2705	0
23	20240603	190300	89156040	2705	2705	2705	2705	0
24	20240603	190200	89156040	2705	2705	2705	2705	0
25	20240603	190100	89156040	2705	2705	2705	2705	0
26	20240603	190000	89156040	2705	2705	2705	2705	0
27	20240603	185900	89156040	2705	2705	2705	2705	0
28	20240603	185800	89156040	2705	2705	2705	2705	0
29	20240603	185700	89156040	2705	2705	2705	2705	0
30	20240603	185600	89156040	2705	2705	2705	2705	0
31	20240603	185500	89156040	2705	2705	2705	2705	0
32	20240603	185400	89156040	2705	2705	2705	2705	1823
33	20240603	185300	89156040	2705	2705	2705	2705	0
34	20240603	185200	89156040	2705	2705	2705	2705	0
35	20240603	185100	89156040	2705	2705	2705	2705	0
36	20240603	185000	89156040	2705	2705	2705	2705	0
37	20240603	184900	89156040	2705	2705	2705	2705	0
38	20240603	184800	89156040	2705	2705	2705	2705	0
39	20240603	184700	89156040	2705	2705	2705	2705	0
40	20240603	184600	89156040	2705	2705	2705	2705	0
41	20240603	184500	89156040	2705	2705	2705	2705	0
42	20240603	184400	89156040	2705	2705	2705	2705	0
43	20240603	184300	89156040	2705	2705	2705	2705	0
44	20240603	184200	89156040	2705	2705	2705	2705	0
45	20240603	184100	89156040	2705	2705	2705	2705	0
46	20240603	184000	89156040	2705	2705	2705	2705	0
47	20240603	183900	89156040	2705	2705	2705	2705	0
48	20240603	183800	89156040	2705	2705	2705	2705	0
49	20240603	183700	89156040	2705	2705	2705	2705	0
50	20240603	183600	89156040	2705	2705	2705	2705	0
51	20240603	183500	89156040	2705	2705	2705	2705	0
52	20240603	183400	89156040	2705	2705	2705	2705	0
53	20240603	183300	89156040	2705	2705	2705	2705	0
54	20240603	183200	89156040	2705	2705	2705	2705	0
55	20240603	183100	89156040	2705	2705	2705	2705	0
56	20240603	183000	89156040	2705	2705	2705	2705	0
57	20240603	182900	89156040	2705	2705	2705	2705	0
58	20240603	182800	89156040	2705	2705	2705	2705	0
59	20240603	182700	89156040	2705	2705	2705	2705	0
60	20240603	182600	89156040	2705	2705	2705	2705	0
61	20240603	182500	89156040	2705	2705	2705	2705	0
62	20240603	182400	89156040	2705	2705	2705	2705	1823
63	20240603	182300	89156040	2705	2705	2705	2705	0
64	20240603	182200	89156040	2705	2705	2705	2705	0
65	20240603	182100	89156040	2705	2705	2705	2705	0
66	20240603	182000	89156040	2705	2705	2705	2705	0
67	20240603	181900	89156040	2705	2705	2705	2705	0
68	20240603	181800	89156040	2705	2705	2705	2705	0
69	20240603	181700	89156040	2705	2705	2705	2705	0
70	20240603	181600	89156040	2705	2705	2705	2705	0
71	20240603	181500	89156040	2705	2705	2705	2705	0
72	20240603	181400	89156040	2705	2705	2705	2705	0
73	20240603	181300	89156040	2705	2705	2705	2705	0
74	20240603	181200	89156040	2705	2705	2705	2705	0
75	20240603	181100	89156040	2705	2705	2705	2705	0
76	20240603	181000	89156040	2705	2705	2705	2705	0
77	20240603	180900	89156040	2705	2705	2705	2705	0
78	20240603	180800	89156040	2705	2705	2705	2705	0
79	20240603	180700	89156040	2705	2705	2705	2705	0
80	20240603	180600	89156040	2705	2705	2705	2705	0
81	20240603	180500	89156040	2705	2705	2705	2705	0
82	20240603	180400	89156040	2705	2705	2705	2705	0
83	20240603	180300	89156040	2705	2705	2705	2705	0
84	20240603	180200	89156040	2705	2705	2705	2705	0
85	20240603	180100	89156040	2705	2705	2705	2705	0
86	20240603	180000	89156040	2705	2705	2705	2705	0
87	20240603	175900	89156040	2705	2705	2705	2705	0
88	20240603	175800	89156040	2705	2705	2705	2705	0
89	20240603	175700	89156040	2705	2705	2705	2705	0
90	20240603	175600	89156040	2705	2705	2705	2705	0
91	20240603	175500	89156040	2705	2705	2705	2705	0
92	20240603	175400	89156040	2705	2705	2705	2705	1823
93	20240603	175300	89156040	2705	2705	2705	2705	0
94	20240603	175200	89156040	2705	2705	2705	2705	0
95	20240603	175100	89156040	2705	2705	2705	2705	0
96	20240603	175000	89156040	2705	2705	2705	2705	0
97	20240603	174900	89156040	2705	2705	2705	2705	0
98	20240603	174800	89156040	2705	2705	2705	2705	0
99	20240603	174700	89156040	2705	2705	2705	2705	0
100	20240603	174600	89156040	2705	2705	2705	2705	0
101	20240603	174500	89156040	2705	2705	2705	2705	0
102	20240603	174400	89156040	2705	2705	2705	2705	0
103	20240603	174300	89156040	2705	2705	2705	2705	0
104	20240603	174200	89156040	2705	2705	2705	2705	0
105	20240603	174100	89156040	2705	2705	2705	2705	0
106	20240603	174000	89156040	2705	2705	2705	2705	0
107	20240603	173900	89156040	2705	2705	2705	2705	0
108	20240603	173800	89156040	2705	2705	2705	2705	0
109	20240603	173700	89156040	2705	2705	2705	2705	0
110	20240603	173600	89156040	2705	2705	2705	2705	0
111	20240603	173500	89156040	2705	2705	2705	2705	0
112	20240603	173400	89156040	2705	2705	2705	2705	0
113	20240603	173300	89156040	2705	2705	2705	2705	0
114	20240603	173200	89156040	2705	2705	2705	2705	0
115	20240603	173100	89156040	2705	2705	2705	2705	0
116	20240603	173000	89156040	2705	2705	2705	2705	0
117	20240603	172900	89156040	2705	2705	2705	2705	0
118	20240603	172800	89156040	2705	2705	2705	2705	0
119	20240603	172700	89156040	2705	2705	2705	2705	0
120	20240603	172600	89156040	2705	2705	2705	2705	0
121	20240603	172500	89156040	2705	2705	2705	2705	0
122	20240603	172400	89156040	2705	2705	2705	2705	1823
123	20240603	172300	89156040	2705	2705	2705	2705	0
124	20240603	172200	89156040	2705	2705	2705	2705	0
125	20240603	172100	89156040	2705	2705	2705	2705	0
126	20240603	172000	89156040	2705	2705	2705	2705	0
127	20240603	171900	89156040	2705	2705	2705	2705	0
128	20240603	171800	89156040	2705	2705	2705	2705	0
129	20240603	171700	89156040	2705	2705	2705	2705	0
130	20240603	171600	89156040	2705	2705	2705	2705	0
131	20240603	171500	89156040	2705	2705	2705	2705	0
132	20240603	171400	89156040	2705	2705	2705	2705	0
133	20240603	171300	89156040	2705	2705	2705	2705	0
134	20240603	171200	89156040	2705	2705	2705	2705	0
135	20240603	171100	89156040	2705	2705	2705	2705	0
136	20240603	171000	89156040	2705	2705	2705	2705	0
137	20240603	170900	89156040	2705	2705	2705	2705	0
138	20240603	170800	89156040	2705	2705	2705	2705	0
139	20240603	170700	89156040	2705	2705	2705	2705	0
140	20240603	170600	89156040	2705	2705	2705	2705	0
141	20240603	170500	89156040	2705	2705	2705	2705	0
142	20240603	170400	89156040	2705	2705	2705	2705	0
143	20240603	170300	89156040	2705	2705	2705	2705	0
144	20240603	170200	89156040	2705	2705	2705	2705	0
145	20240603	170100	89156040	2705	2705	2705	2705	0
146	20240603	170000	89156040	2705	2705	2705	2705	0
147	20240603	165900	89156040	2705	2705	2705	2705	0
148	20240603	165800	89156040	2705	2705	2705	2705	0
149	20240603	165700	89156040	2705	2705	2705	2705	0
150	20240603	165600	89156040	2705	2705	2705	2705	0
151	20240603	165500	89156040	2705	2705	2705	2705	0
152	20240603	165400	89156040	2705	2705	2705	2705	1823
153	20240603	165300	89156040	2705	2705	2705	2705	0
154	20240603	165200	89156040	2705	2705	2705	2705	0
155	20240603	165100	89156040	2705	2705	2705	2705	0
156	20240603	165000	89156040	2705	2705	2705	2705	0
157	20240603	164900	89156040	2705	2705	2705	2705	0
158	20240603	164800	89156040	2705	2705	2705	2705	0
159	20240603	164700	89156040	2705	2705	2705	2705	0
160	20240603	164600	89156040	2705	2705	2705	2705	0
161	20240603	164500	89156040	2705	2705	2705	2705	0
162	20240603	164400	89156040	2705	2705	2705	2705	0
163	20240603	164300	89156040	2705	2705	2705	2705	0
164	20240603	164200	89156040	2705	2705	2705	2705	0
165	20240603	164100	89156040	2705	2705	2705	2705	0
166	20240603	164000	89156040	2705	2705	2705	2705	0
167	20240603	163900	89156040	2705	2705	2705	2705	0
168	20240603	163800	89156040	2705	2705	2705	2705	0
169	20240603	163700	89156040	2705	2705	2705	2705	0
170	20240603	163600	89156040	2705	2705	2705	2705	0
171	20240603	163500	89156040	2705	2705	2705	2705	0
172	20240603	163400	89156040	2705	2705	2705	2705	0
173	20240603	163300	89156040	2705	2705	2705	2705	0
174	20240603	163200	89156040	2705	2705	2705	2705	0
175	20240603	163100	89156040	2705	2705	2705	2705	0
176	20240603	163000	89156040	2705	2705	2705	2705	0
177	20240603	162900	89156040	2705	2705	2705	2705	0
178	20240603	162800	89156040	2705	2705	2705	2705	0
179	20240603	162700	89156040	2705	2705	2705	2705	0
180	20240603	162600	89156040	2705	2705	2705	2705	0
181	20240603	162500	89156040	2705	2705	2705	2705	0
182	20240603	162400	89156040	2705	2705	2705	2705	1823
183	20240603	162300	89156040	2705	2705	2705	2705	0
184	20240603	162200	89156040	2705	2705	2705	2705	0
185	20240603	162100	89156040	2705	2705	2705	2705	0
186	20240603	162000	89156040	2705	2705	2705	2705	0
187	20240603	161900	89156040	2705	2705	2705	2705	0
188	20240603	161800	89156040	2705	2705	2705	2705	0
189	20240603	161700	89156040	2705	2705	2705	2705	0
190	20240603	161600	89156040	2705	2705	2705	2705	0
191	20240603	161500	89156040	2705	2705	2705	2705	0
192	20240603	161400	89156040	2705	2705	2705	2705	0
193	20240603	161300	89156040	2705	2705	2705	2705	0
194	20240603	161200	89156040	2705	2705	2705	2705	0
195	20240603	161100	89156040	2705	2705	2705	2705	0
196	20240603	161000	89156040	2705	2705	2705	2705	0
197	20240603	160900	89156040	2705	2705	2705	2705	0
198	20240603	160800	89156040	2705	2705	2705	2705	0
199	20240603	160700	89156040	2705	2705	2705	2705	0
200	20240603	160600	89156040	2705	2705	2705	2705	0
201	20240603	160500	89156040	2705	2705	2705	2705	0
202	20240603	160400	89156040	2705	2705	2705	2705	0
203	20240603	160300	89156040	2705	2705	2705	2705	0
204	20240603	160200	89156040	2705	2705	2705	2705	0
205	20240603	160100	89156040	2705	2705	2705	2705	0
206	20240603	160000	89156040	2705	2705	2705	2705	0
207	20240603	155900	89156040	2705	2705	2705	2705	0
208	20240603	155800	89156040	2705	2705	2705	2705	0
209	20240603	155700	89156040	2705	2705	2705	2705	0
210	20240603	155600	89156040	2705	2705	2705	2705	0
211	20240603	155500	89156040	2705	2705	2705	2705	0
212	20240603	155400	89156040	2705	2705	2705	2705	1823
213	20240603	155300	89156040	2705	2705	2705	2705	0
214	20240603	155200	89156040	2705	2705	2705	2705	0
215	20240603	155100	89156040	2705	2705	2705	2705	0
216	20240603	155000	89156040	2705	2705	2705	2705	0
217	20240603	154900	89156040	2705	2705	2705	2705	0
218	20240603	154800	89156040	2705	2705	2705	2705	0
219	20240603	154700	89156040	2705	2705	2705	2705	0
220	20240603	154600	89156040	2705	2705	2705	2705	0
221	20240603	154500	89156040	2705	2705	2705	2705	0
222	20240603	154400	89156040	2705	2705	2705	2705	0
223	20240603	154300	89156040	2705	2705	2705	2705	0
224	20240603	154200	89156040	2705	2705	2705	2705	0
225	20240603	154100	89156040	2705	2705	2705	2705	0
226	20240603	154000	89156040	2705	2705	2705	2705	0
227	20240603	153900	89156040	2705	2705	2705	2705	0
228	20240603	153800	89156040	2705	2705	2705	2705	0
229	20240603	153700	89156040	2705	2705	2705	2705	0
230	20240603	153600	89156040	2705	2705	2705	2705	0
231	20240603	153500	89156040	2705	2705	2705	2705	0
232	20240603	153400	89156040	2705	2705	2705	2705	0
233	20240603	153300	89156040	2705	2705	2705	2705	0
234	20240603	153200	89156040	2705	2705	2705	2705	0
235	20240603	153100	89156040	2705	2705	2705	2705	0
236	20240603	153000	89156040	2705	2705	2705	2705	1823
237	20240603	152900	84224825	2710	2710	2710	2710	0
238	20240603	152800	84224825	2710	2710	2710	2710	0
239	20240603	152700	84224825	2710	2710	2710	2710	0
240	20240603	152600	84224825	2710	2710	2710	2710	0
241	20240603	152500	84224825	2710	2710	2710	2710	0
242	20240603	152400	84224825	2710	2710	2710	2710	0
243	20240603	152300	84224825	2710	2710	2710	2710	0
244	20240603	152200	84224825	2710	2710	2710	2710	0
245	20240603	152100	84224825	2710	2710	2710	2710	0
246	20240603	152000	84224825	2710	2710	2710	2710	0
247	20240603	151900	84224825	2710	2710	2710	2710	2
248	20240603	151800	84219405	2710	2710	2710	2710	8
249	20240603	151700	84197725	2710	2710	2710	2710	0
250	20240603	151600	84197725	2710	2715	2720	2710	971
251	20240603	151500	81559560	2710	2710	2710	2710	14
252	20240603	151400	81521620	2715	2715	2715	2715	227
253	20240603	151300	80905315	2715	2715	2715	2715	8
254	20240603	151200	80883595	2720	2720	2720	2720	0
255	20240603	151100	80883595	2720	2715	2720	2715	28
256	20240603	151000	80807475	2715	2715	2715	2715	9
257	20240603	150900	80783040	2715	2715	2715	2715	8
258	20240603	150800	80761320	2715	2715	2715	2715	0
259	20240603	150700	80761320	2715	2715	2715	2715	108
260	20240603	150600	80468100	2720	2720	2720	2720	1
261	20240603	150500	80465380	2715	2715	2715	2715	8
262	20240603	150400	80443660	2720	2715	2720	2715	9
263	20240603	150300	80419220	2715	2715	2715	2715	828
264	20240603	150200	78171200	2710	2710	2710	2710	8
265	20240603	150100	78149520	2710	2710	2710	2710	0
266	20240603	150000	78149520	2710	2710	2710	2710	8
267	20240603	145900	78127840	2710	2710	2710	2710	21
268	20240603	145800	78070930	2710	2710	2710	2710	8
269	20240603	145700	78049250	2710	2710	2710	2710	100
270	20240603	145600	77778250	2710	2710	2710	2710	8
271	20240603	145500	77756570	2710	2710	2710	2710	0
272	20240603	145400	77756570	2710	2710	2710	2710	8
273	20240603	145300	77734890	2710	2710	2710	2710	0
274	20240603	145200	77734890	2710	2710	2710	2710	8
275	20240603	145100	77713210	2710	2710	2710	2710	508
276	20240603	145000	76336530	2710	2710	2710	2710	0
277	20240603	144900	76336530	2710	2710	2710	2710	8
278	20240603	144800	76314850	2710	2710	2710	2710	500
279	20240603	144700	74959850	2710	2710	2710	2710	8
280	20240603	144600	74938170	2710	2710	2710	2710	0
281	20240603	144500	74938170	2710	2710	2710	2710	8
282	20240603	144400	74916490	2710	2710	2710	2710	0
283	20240603	144300	74916490	2710	2710	2710	2710	8
284	20240603	144200	74894810	2710	2710	2710	2710	283
285	20240603	144100	74127880	2710	2710	2710	2710	593
286	20240603	144000	72520850	2710	2710	2710	2710	8
287	20240603	143900	72499170	2710	2710	2710	2710	0
288	20240603	143800	72499170	2710	2710	2710	2710	8
289	20240603	143700	72477490	2710	2710	2710	2710	0
290	20240603	143600	72477490	2710	2710	2710	2710	8
291	20240603	143500	72455810	2710	2710	2710	2710	0
292	20240603	143400	72455810	2710	2710	2710	2710	8
293	20240603	143300	72434130	2715	2715	2715	2715	275
294	20240603	143200	71687505	2715	2715	2715	2715	50
295	20240603	143100	71551755	2715	2715	2715	2715	0
296	20240603	143000	71551755	2715	2715	2715	2715	8
297	20240603	142900	71530035	2715	2715	2715	2715	3
298	20240603	142800	71521890	2715	2720	2720	2715	130
299	20240603	142700	71168330	2715	2715	2715	2715	8
300	20240603	142600	71146610	2715	2715	2715	2715	0
301	20240603	142500	71146610	2715	2715	2715	2715	8
302	20240603	142400	71124890	2715	2715	2715	2715	0
303	20240603	142300	71124890	2715	2715	2715	2715	8
304	20240603	142200	71103170	2710	2710	2710	2710	0
305	20240603	142100	71103170	2710	2710	2710	2710	8
306	20240603	142000	71081490	2710	2710	2710	2710	0
307	20240603	141900	71081490	2710	2715	2715	2710	708
308	20240603	141800	69159310	2715	2715	2715	2715	0
309	20240603	141700	69159310	2715	2715	2715	2715	8
310	20240603	141600	69137590	2720	2715	2720	2715	10
311	20240603	141500	69110430	2715	2715	2715	2715	0
312	20240603	141400	69110430	2715	2715	2715	2715	8
313	20240603	141300	69088710	2720	2720	2720	2720	0
314	20240603	141200	69088710	2720	2710	2720	2710	12
315	20240603	141100	69056150	2720	2720	2720	2720	1
316	20240603	141000	69053430	2710	2710	2710	2710	8
317	20240603	140900	69031750	2710	2710	2710	2710	300
318	20240603	140800	68218750	2710	2710	2710	2710	8
319	20240603	140700	68197070	2710	2710	2710	2710	0
320	20240603	140600	68197070	2710	2715	2715	2710	1512
321	20240603	140500	64099220	2715	2715	2715	2715	0
322	20240603	140400	64099220	2715	2715	2715	2715	8
323	20240603	140300	64077500	2715	2715	2715	2715	8
324	20240603	140200	64055780	2720	2720	2720	2720	1
325	20240603	140100	64053060	2715	2715	2715	2715	8
326	20240603	140000	64031340	2715	2715	2715	2715	35
327	20240603	135900	63936315	2715	2715	2715	2715	8
328	20240603	135800	63914595	2715	2715	2715	2715	71
329	20240603	135700	63721830	2710	2710	2710	2710	8
330	20240603	135600	63700150	2710	2710	2710	2710	5
331	20240603	135500	63686600	2710	2710	2710	2710	8
332	20240603	135400	63664920	2710	2710	2710	2710	0
333	20240603	135300	63664920	2710	2710	2710	2710	8
334	20240603	135200	63643240	2710	2710	2710	2710	8
335	20240603	135100	63621560	2710	2710	2710	2710	0
336	20240603	135000	63621560	2710	2715	2715	2710	8
337	20240603	134900	63599860	2715	2715	2715	2715	0
338	20240603	134800	63599860	2715	2715	2715	2715	8
339	20240603	134700	63578140	2720	2720	2720	2720	12
340	20240603	134600	63545500	2715	2715	2715	2715	8
341	20240603	134500	63523780	2715	2715	2715	2715	0
342	20240603	134400	63523780	2715	2715	2715	2715	8
343	20240603	134300	63502060	2715	2715	2715	2715	0
344	20240603	134200	63502060	2715	2720	2720	2715	9
345	20240603	134100	63477620	2715	2715	2715	2715	0
346	20240603	134000	63477620	2715	2715	2715	2715	8
347	20240603	133900	63455900	2715	2715	2715	2715	8
348	20240603	133800	63434180	2715	2715	2715	2715	200
349	20240603	133700	62891180	2715	2715	2715	2715	8
350	20240603	133600	62869460	2720	2720	2720	2720	1
351	20240603	133500	62866740	2715	2715	2715	2715	8
352	20240603	133400	62845020	2715	2715	2715	2715	0
353	20240603	133300	62845020	2715	2715	2715	2715	8
354	20240603	133200	62823300	2715	2715	2715	2715	0
355	20240603	133100	62823300	2715	2715	2715	2715	8
356	20240603	133000	62801580	2715	2715	2715	2715	0
357	20240603	132900	62801580	2715	2720	2720	2715	210
358	20240603	132800	62230420	2720	2715	2720	2715	9
359	20240603	132700	62205980	2715	2715	2715	2715	0
360	20240603	132600	62205980	2715	2715	2715	2715	8
361	20240603	132500	62184260	2715	2715	2715	2715	0
362	20240603	132400	62184260	2715	2715	2715	2715	44
363	20240603	132300	62064800	2715	2715	2715	2715	0
364	20240603	132200	62064800	2715	2715	2715	2715	8
365	20240603	132100	62043080	2715	2715	2715	2715	0
366	20240603	132000	62043080	2715	2715	2715	2715	8
367	20240603	131900	62021360	2710	2710	2710	2710	0
368	20240603	131800	62021360	2710	2710	2710	2710	8
369	20240603	131700	61999680	2710	2710	2710	2710	8
370	20240603	131600	61978000	2710	2710	2710	2710	0
371	20240603	131500	61978000	2710	2710	2710	2710	45
372	20240603	131400	61856050	2710	2710	2710	2710	0
373	20240603	131300	61856050	2710	2710	2710	2710	8
374	20240603	131200	61834370	2710	2710	2710	2710	0
375	20240603	131100	61834370	2710	2710	2710	2710	8
376	20240603	131000	61812690	2715	2715	2715	2715	5
377	20240603	130900	61799115	2715	2715	2715	2715	8
378	20240603	130800	61777395	2715	2715	2715	2715	76
379	20240603	130700	61571055	2715	2715	2715	2715	8
380	20240603	130600	61549335	2720	2720	2720	2720	4
381	20240603	130500	61538455	2715	2715	2715	2715	8
382	20240603	130400	61516735	2715	2715	2715	2715	8
383	20240603	130300	61495015	2710	2710	2710	2710	0
384	20240603	130200	61495015	2710	2710	2710	2710	8
385	20240603	130100	61473335	2710	2710	2710	2710	21
386	20240603	130000	61416425	2710	2710	2710	2710	8
387	20240603	125900	61394745	2710	2710	2710	2710	0
388	20240603	125800	61394745	2710	2710	2710	2710	8
389	20240603	125700	61373065	2710	2715	2715	2710	100
390	20240603	125600	61101840	2715	2715	2715	2715	8
391	20240603	125500	61080120	2715	2715	2715	2715	0
392	20240603	125400	61080120	2715	2715	2715	2715	8
393	20240603	125300	61058400	2715	2715	2715	2715	8
394	20240603	125200	61036680	2715	2715	2715	2715	0
395	20240603	125100	61036680	2715	2715	2715	2715	8
396	20240603	125000	61014960	2715	2715	2715	2715	400
397	20240603	124900	59928960	2715	2715	2715	2715	8
398	20240603	124800	59907240	2720	2720	2720	2720	0
399	20240603	124700	59907240	2720	2720	2720	2715	10
400	20240603	124600	59880080	2715	2715	2715	2715	0
401	20240603	124500	59880080	2715	2715	2715	2715	84
402	20240603	124400	59652020	2715	2715	2715	2715	0
403	20240603	124300	59652020	2715	2715	2715	2715	8
404	20240603	124200	59630300	2715	2715	2715	2715	0
405	20240603	124100	59630300	2715	2715	2715	2715	8
406	20240603	124000	59608580	2715	2715	2715	2715	8
407	20240603	123900	59586860	2720	2720	2720	2720	400
408	20240603	123800	58498860	2715	2715	2715	2715	8
409	20240603	123700	58477140	2720	2720	2720	2720	0
410	20240603	123600	58477140	2720	2720	2720	2715	34
411	20240603	123500	58384700	2720	2720	2720	2720	5
412	20240603	123400	58371100	2715	2715	2715	2715	8
413	20240603	123300	58349380	2715	2715	2715	2715	0
414	20240603	123200	58349380	2715	2720	2720	2715	566
415	20240603	123100	56812685	2715	2715	2715	2715	0
416	20240603	123000	56812685	2715	2715	2715	2715	43
417	20240603	122900	56695940	2715	2715	2715	2715	8
418	20240603	122800	56674220	2715	2715	2715	2715	0
419	20240603	122700	56674220	2715	2715	2715	2715	8
420	20240603	122600	56652500	2715	2715	2715	2715	0
421	20240603	122500	56652500	2715	2715	2715	2715	8
422	20240603	122400	56630780	2720	2720	2720	2720	368
423	20240603	122300	55629820	2715	2715	2715	2715	8
424	20240603	122200	55608100	2715	2715	2715	2715	0
425	20240603	122100	55608100	2715	2715	2715	2715	8
426	20240603	122000	55586380	2715	2715	2715	2715	0
427	20240603	121900	55586380	2715	2715	2715	2715	8
428	20240603	121800	55564660	2720	2720	2720	2720	1
429	20240603	121700	55561940	2715	2720	2725	2715	1749
430	20240603	121600	50802200	2720	2720	2720	2720	8
431	20240603	121500	50780440	2720	2720	2720	2720	0
432	20240603	121400	50780440	2720	2720	2720	2720	8
433	20240603	121300	50758680	2720	2720	2720	2720	1
434	20240603	121200	50755960	2720	2720	2720	2720	20
435	20240603	121100	50701560	2720	2720	2720	2720	1041
436	20240603	121000	47870040	2720	2720	2720	2720	8
437	20240603	120900	47848280	2720	2720	2720	2720	0
438	20240603	120800	47848280	2720	2725	2725	2720	9
439	20240603	120700	47823795	2720	2720	2720	2720	0
440	20240603	120600	47823795	2720	2720	2720	2720	8
441	20240603	120500	47802035	2720	2720	2720	2720	8
442	20240603	120400	47780275	2725	2725	2725	2725	200
443	20240603	120300	47235275	2720	2720	2720	2720	8
444	20240603	120200	47213515	2725	2725	2725	2725	1000
445	20240603	120100	44488515	2720	2720	2720	2720	8
446	20240603	120000	44466755	2725	2725	2725	2725	367
447	20240603	115900	43466680	2725	2720	2725	2720	72
448	20240603	115800	43270520	2720	2720	2720	2720	0
449	20240603	115700	43270520	2720	2720	2720	2720	9
450	20240603	115600	43246040	2720	2720	2720	2720	0
451	20240603	115500	43246040	2720	2720	2720	2720	9
452	20240603	115400	43221560	2725	2725	2725	2725	1
453	20240603	115300	43218835	2720	2725	2725	2720	142
454	20240603	115200	42831930	2720	2720	2720	2720	9
455	20240603	115100	42807450	2725	2725	2725	2725	0
456	20240603	115000	42807450	2725	2720	2725	2720	10
457	20240603	114900	42780245	2720	2720	2720	2720	224
458	20240603	114800	42170965	2715	2715	2715	2715	9
459	20240603	114700	42146530	2715	2715	2715	2715	0
460	20240603	114600	42146530	2715	2715	2715	2715	9
461	20240603	114500	42122095	2720	2720	2720	2720	0
462	20240603	114400	42122095	2720	2715	2720	2715	14
463	20240603	114300	42084060	2715	2715	2715	2715	0
464	20240603	114200	42084060	2715	2715	2715	2715	9
465	20240603	114100	42059625	2720	2715	2720	2715	10
466	20240603	114000	42032470	2715	2715	2715	2715	0
467	20240603	113900	42032470	2715	2715	2715	2715	9
468	20240603	113800	42008035	2715	2715	2715	2715	0
469	20240603	113700	42008035	2715	2715	2715	2715	9
470	20240603	113600	41983600	2720	2720	2720	2720	0
471	20240603	113500	41983600	2720	2715	2720	2715	10
472	20240603	113400	41956445	2715	2715	2715	2715	0
473	20240603	113300	41956445	2715	2715	2715	2715	9
474	20240603	113200	41932010	2720	2720	2720	2720	2
475	20240603	113100	41926570	2715	2715	2715	2715	9
476	20240603	113000	41902135	2725	2725	2725	2725	2
477	20240603	112900	41896685	2715	2715	2715	2715	9
478	20240603	112800	41872250	2715	2715	2715	2715	9
479	20240603	112700	41847815	2715	2715	2715	2715	0
480	20240603	112600	41847815	2715	2715	2715	2715	9
481	20240603	112500	41823380	2725	2725	2725	2725	0
482	20240603	112400	41823380	2725	2725	2725	2715	75
483	20240603	112300	41619095	2715	2715	2715	2715	0
484	20240603	112200	41619095	2715	2715	2715	2715	9
485	20240603	112100	41594660	2715	2715	2715	2715	0
486	20240603	112000	41594660	2715	2715	2715	2715	9
487	20240603	111900	41570225	2710	2710	2710	2710	0
488	20240603	111800	41570225	2710	2725	2725	2710	59
489	20240603	111700	41409585	2725	2710	2725	2710	33
490	20240603	111600	41319795	2725	2720	2725	2720	1471
491	20240603	111500	37312580	2720	2710	2720	2710	10
492	20240603	111400	37285470	2710	2710	2710	2710	0
493	20240603	111300	37285470	2710	2710	2710	2710	9
494	20240603	111200	37261080	2720	2720	2720	2720	0
495	20240603	111100	37261080	2720	2710	2720	2710	10
496	20240603	111000	37233970	2720	2720	2720	2720	0
497	20240603	110900	37233970	2720	2710	2720	2710	85
498	20240603	110800	37002860	2720	2720	2720	2720	1
499	20240603	110700	37000140	2710	2710	2710	2710	9
500	20240603	110600	36975750	2710	2715	2715	2710	9
501	20240603	110500	36951355	2720	2720	2720	2720	1
502	20240603	110400	36948635	2710	2715	2715	2710	9
503	20240603	110300	36924240	2720	2720	2720	2720	1
504	20240603	110200	36921520	2710	2710	2710	2710	9
505	20240603	110100	36897130	2705	2705	2705	2705	0
506	20240603	110000	36897130	2705	2705	2705	2705	9
507	20240603	105900	36872785	2705	2705	2705	2705	0
508	20240603	105800	36872785	2705	2705	2705	2705	9
509	20240603	105700	36848440	2705	2705	2705	2705	0
510	20240603	105600	36848440	2705	2705	2705	2705	9
511	20240603	105500	36824095	2705	2705	2705	2705	0
512	20240603	105400	36824095	2705	2720	2725	2705	2362
513	20240603	105300	30390735	2715	2710	2715	2710	246
514	20240603	105200	29722890	2710	2710	2710	2710	132
515	20240603	105100	29365170	2700	2700	2700	2700	9
516	20240603	105000	29340870	2700	2710	2710	2700	520
517	20240603	104900	27934870	2700	2700	2700	2700	9
518	20240603	104800	27910570	2700	2700	2700	2700	0
519	20240603	104700	27910570	2700	2700	2700	2700	9
520	20240603	104600	27886270	2710	2710	2710	2710	10
521	20240603	104500	27859170	2700	2710	2710	2700	560
522	20240603	104400	26346170	2700	2700	2700	2700	0
523	20240603	104300	26346170	2700	2705	2705	2700	609
524	20240603	104200	24698870	2705	2695	2705	2695	19
525	20240603	104100	24647565	2695	2695	2695	2695	0
526	20240603	104000	24647565	2695	2695	2695	2695	9
527	20240603	103900	24623310	2695	2695	2695	2695	0
528	20240603	103800	24623310	2695	2695	2695	2695	9
529	20240603	103700	24599055	2695	2695	2695	2695	0
530	20240603	103600	24599055	2695	2695	2695	2695	9
531	20240603	103500	24574800	2695	2695	2695	2695	0
532	20240603	103400	24574800	2695	2700	2700	2695	29
533	20240603	103300	24496545	2695	2695	2695	2695	0
534	20240603	103200	24496545	2695	2695	2695	2695	9
535	20240603	103100	24472290	2695	2695	2695	2695	0
536	20240603	103000	24472290	2695	2695	2695	2695	10
537	20240603	102900	24445340	2695	2695	2695	2695	9
538	20240603	102800	24421085	2695	2695	2695	2695	0
539	20240603	102700	24421085	2695	2695	2695	2695	109
540	20240603	102600	24127330	2695	2695	2695	2695	0
541	20240603	102500	24127330	2695	2695	2695	2695	9
542	20240603	102400	24103075	2695	2695	2695	2695	0
543	20240603	102300	24103075	2695	2695	2695	2695	9
544	20240603	102200	24078820	2695	2695	2695	2695	10
545	20240603	102100	24051870	2695	2695	2695	2695	9
546	20240603	102000	24027615	2695	2695	2695	2695	0
547	20240603	101900	24027615	2695	2695	2695	2695	9
548	20240603	101800	24003360	2705	2695	2705	2695	10
549	20240603	101700	23976400	2695	2695	2695	2695	0
550	20240603	101600	23976400	2695	2695	2695	2695	9
551	20240603	101500	23952145	2695	2695	2695	2695	155
552	20240603	101400	23534420	2695	2695	2695	2695	0
553	20240603	101300	23534420	2695	2695	2695	2695	2
554	20240603	101200	23529030	2695	2695	2695	2695	38
555	20240603	101100	23426620	2695	2695	2695	2695	1
556	20240603	101000	23423925	2695	2695	2695	2695	0
557	20240603	100900	23423925	2695	2695	2695	2695	0
558	20240603	100800	23423925	2695	2695	2695	2695	0
559	20240603	100700	23423925	2695	2695	2695	2695	0
560	20240603	100600	23423925	2695	2695	2695	2695	1
561	20240603	100500	23421230	2690	2690	2690	2690	56
562	20240603	100400	23270590	2690	2690	2690	2690	30
563	20240603	100300	23189890	2690	2690	2690	2690	0
564	20240603	100200	23189890	2690	2690	2690	2690	0
565	20240603	100100	23189890	2690	2690	2690	2690	0
566	20240603	100000	23189890	2690	2690	2690	2690	0
567	20240603	095900	23189890	2690	2690	2690	2690	0
568	20240603	095800	23189890	2690	2690	2690	2690	0
569	20240603	095700	23189890	2690	2690	2690	2690	22
570	20240603	095600	23130710	2690	2690	2690	2690	0
571	20240603	095500	23130710	2690	2690	2690	2690	0
572	20240603	095400	23130710	2690	2690	2690	2690	0
573	20240603	095300	23130710	2690	2690	2690	2690	0
574	20240603	095200	23130710	2690	2690	2690	2690	0
575	20240603	095100	23130710	2690	2690	2690	2690	0
576	20240603	095000	23130710	2690	2690	2690	2690	0
577	20240603	094900	23130710	2690	2690	2690	2690	0
578	20240603	094800	23130710	2690	2690	2690	2690	180
579	20240603	094700	22646510	2695	2695	2695	2695	11
580	20240603	094600	22616865	2695	2695	2695	2695	9
581	20240603	094500	22592610	2695	2695	2695	2695	0
582	20240603	094400	22592610	2695	2695	2695	2695	9
583	20240603	094300	22568355	2700	2690	2700	2690	2652
584	20240603	094200	15419115	2695	2695	2695	2695	2500
585	20240603	094100	8681615	2695	2695	2695	2695	0
586	20240603	094000	8681615	2695	2695	2695	2695	19
587	20240603	093900	8630410	2695	2695	2695	2695	0
588	20240603	093800	8630410	2695	2695	2695	2695	0
589	20240603	093700	8630410	2695	2695	2695	2695	25
590	20240603	093600	8563035	2695	2695	2695	2695	0
591	20240603	093500	8563035	2695	2695	2695	2695	10
592	20240603	093400	8536085	2695	2695	2695	2695	10
593	20240603	093300	8509135	2695	2695	2695	2695	0
594	20240603	093200	8509135	2695	2695	2695	2695	0
595	20240603	093100	8509135	2695	2695	2695	2695	0
596	20240603	093000	8509135	2695	2695	2695	2695	0
597	20240603	092900	8509135	2695	2695	2695	2695	0
598	20240603	092800	8509135	2695	2695	2695	2695	0
599	20240603	092700	8509135	2695	2695	2695	2695	0
600	20240603	092600	8509135	2695	2695	2695	2695	21
601	20240603	092500	8452540	2690	2690	2690	2690	235
602	20240603	092400	7820390	2690	2690	2690	2690	0
603	20240603	092300	7820390	2690	2690	2690	2690	100
604	20240603	092200	7551390	2695	2695	2695	2695	0
605	20240603	092100	7551390	2695	2695	2695	2695	0
606	20240603	092000	7551390	2695	2695	2695	2695	0
607	20240603	091900	7551390	2695	2695	2695	2695	0
608	20240603	091800	7551390	2695	2695	2695	2695	0
609	20240603	091700	7551390	2695	2695	2695	2695	39
610	20240603	091600	7446285	2695	2695	2695	2695	0
611	20240603	091500	7446285	2695	2695	2695	2695	0
612	20240603	091400	7446285	2695	2695	2695	2695	1000
613	20240603	091300	4751285	2695	2695	2695	2695	0
614	20240603	091200	4751285	2695	2695	2695	2695	958
615	20240603	091100	2169475	2695	2695	2695	2695	210
616	20240603	091000	1603525	2695	2695	2695	2695	0
617	20240603	090900	1603525	2695	2695	2695	2695	209
618	20240603	090800	1040270	2695	2695	2695	2695	0
619	20240603	090700	1040270	2695	2695	2695	2695	0
620	20240603	090600	1040270	2695	2695	2695	2695	169
621	20240603	090500	584815	2695	2695	2695	2695	0
622	20240603	090400	584815	2695	2695	2695	2695	0
623	20240603	090300	584815	2695	2695	2695	2695	39
624	20240603	090200	479710	2695	2695	2695	2695	0
625	20240603	090100	479710	2695	2695	2695	2695	0
626	20240603	090000	479710	2695	2695	2695	2695	178