KissMeData/237750/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205200	533581710	5790	5790	5790	5790	2577
3	20240605	205100	533581710	5790	5790	5790	5790	0
4	20240605	205000	533581710	5790	5790	5790	5790	0
5	20240605	204900	533581710	5790	5790	5790	5790	0
6	20240605	204800	533581710	5790	5790	5790	5790	0
7	20240605	204700	533581710	5790	5790	5790	5790	0
8	20240605	204600	533581710	5790	5790	5790	5790	0
9	20240605	204500	533581710	5790	5790	5790	5790	0
10	20240605	204400	533581710	5790	5790	5790	5790	0
11	20240605	204300	533581710	5790	5790	5790	5790	0
12	20240605	204200	533581710	5790	5790	5790	5790	0
13	20240605	204100	533581710	5790	5790	5790	5790	0
14	20240605	204000	533581710	5790	5790	5790	5790	0
15	20240605	203900	533581710	5790	5790	5790	5790	0
16	20240605	203800	533581710	5790	5790	5790	5790	0
17	20240605	203700	533581710	5790	5790	5790	5790	0
18	20240605	203600	533581710	5790	5790	5790	5790	0
19	20240605	203500	533581710	5790	5790	5790	5790	0
20	20240605	203400	533581710	5790	5790	5790	5790	0
21	20240605	203300	533581710	5790	5790	5790	5790	0
22	20240605	203200	533581710	5790	5790	5790	5790	0
23	20240605	203100	533581710	5790	5790	5790	5790	0
24	20240605	203000	533581710	5790	5790	5790	5790	0
25	20240605	202900	533581710	5790	5790	5790	5790	0
26	20240605	202800	533581710	5790	5790	5790	5790	0
27	20240605	202700	533581710	5790	5790	5790	5790	0
28	20240605	202600	533581710	5790	5790	5790	5790	0
29	20240605	202500	533581710	5790	5790	5790	5790	0
30	20240605	202400	533581710	5790	5790	5790	5790	0
31	20240605	202300	533581710	5790	5790	5790	5790	0
32	20240605	202200	533581710	5790	5790	5790	5790	2577
33	20240605	202100	533581710	5790	5790	5790	5790	0
34	20240605	202000	533581710	5790	5790	5790	5790	0
35	20240605	201900	533581710	5790	5790	5790	5790	0
36	20240605	201800	533581710	5790	5790	5790	5790	0
37	20240605	201700	533581710	5790	5790	5790	5790	0
38	20240605	201600	533581710	5790	5790	5790	5790	0
39	20240605	201500	533581710	5790	5790	5790	5790	0
40	20240605	201400	533581710	5790	5790	5790	5790	0
41	20240605	201300	533581710	5790	5790	5790	5790	0
42	20240605	201200	533581710	5790	5790	5790	5790	0
43	20240605	201100	533581710	5790	5790	5790	5790	0
44	20240605	201000	533581710	5790	5790	5790	5790	0
45	20240605	200900	533581710	5790	5790	5790	5790	0
46	20240605	200800	533581710	5790	5790	5790	5790	0
47	20240605	200700	533581710	5790	5790	5790	5790	0
48	20240605	200600	533581710	5790	5790	5790	5790	0
49	20240605	200500	533581710	5790	5790	5790	5790	0
50	20240605	200400	533581710	5790	5790	5790	5790	0
51	20240605	200300	533581710	5790	5790	5790	5790	0
52	20240605	200200	533581710	5790	5790	5790	5790	0
53	20240605	200100	533581710	5790	5790	5790	5790	0
54	20240605	200000	533581710	5790	5790	5790	5790	0
55	20240605	195900	533581710	5790	5790	5790	5790	0
56	20240605	195800	533581710	5790	5790	5790	5790	0
57	20240605	195700	533581710	5790	5790	5790	5790	0
58	20240605	195600	533581710	5790	5790	5790	5790	0
59	20240605	195500	533581710	5790	5790	5790	5790	0
60	20240605	195400	533581710	5790	5790	5790	5790	0
61	20240605	195300	533581710	5790	5790	5790	5790	0
62	20240605	195200	533581710	5790	5790	5790	5790	2577
63	20240605	195100	533581710	5790	5790	5790	5790	0
64	20240605	195000	533581710	5790	5790	5790	5790	0
65	20240605	194900	533581710	5790	5790	5790	5790	0
66	20240605	194800	533581710	5790	5790	5790	5790	0
67	20240605	194700	533581710	5790	5790	5790	5790	0
68	20240605	194600	533581710	5790	5790	5790	5790	0
69	20240605	194500	533581710	5790	5790	5790	5790	0
70	20240605	194400	533581710	5790	5790	5790	5790	0
71	20240605	194300	533581710	5790	5790	5790	5790	0
72	20240605	194200	533581710	5790	5790	5790	5790	0
73	20240605	194100	533581710	5790	5790	5790	5790	0
74	20240605	194000	533581710	5790	5790	5790	5790	0
75	20240605	193900	533581710	5790	5790	5790	5790	0
76	20240605	193800	533581710	5790	5790	5790	5790	0
77	20240605	193700	533581710	5790	5790	5790	5790	0
78	20240605	193600	533581710	5790	5790	5790	5790	0
79	20240605	193500	533581710	5790	5790	5790	5790	0
80	20240605	193400	533581710	5790	5790	5790	5790	0
81	20240605	193300	533581710	5790	5790	5790	5790	0
82	20240605	193200	533581710	5790	5790	5790	5790	0
83	20240605	193100	533581710	5790	5790	5790	5790	0
84	20240605	193000	533581710	5790	5790	5790	5790	0
85	20240605	192900	533581710	5790	5790	5790	5790	0
86	20240605	192800	533581710	5790	5790	5790	5790	0
87	20240605	192700	533581710	5790	5790	5790	5790	0
88	20240605	192600	533581710	5790	5790	5790	5790	0
89	20240605	192500	533581710	5790	5790	5790	5790	0
90	20240605	192400	533581710	5790	5790	5790	5790	0
91	20240605	192300	533581710	5790	5790	5790	5790	0
92	20240605	192200	533581710	5790	5790	5790	5790	2577
93	20240605	192100	533581710	5790	5790	5790	5790	0
94	20240605	192000	533581710	5790	5790	5790	5790	0
95	20240605	191900	533581710	5790	5790	5790	5790	0
96	20240605	191800	533581710	5790	5790	5790	5790	0
97	20240605	191700	533581710	5790	5790	5790	5790	0
98	20240605	191600	533581710	5790	5790	5790	5790	0
99	20240605	191500	533581710	5790	5790	5790	5790	0
100	20240605	191400	533581710	5790	5790	5790	5790	0
101	20240605	191300	533581710	5790	5790	5790	5790	0
102	20240605	191200	533581710	5790	5790	5790	5790	0
103	20240605	191100	533581710	5790	5790	5790	5790	0
104	20240605	191000	533581710	5790	5790	5790	5790	0
105	20240605	190900	533581710	5790	5790	5790	5790	0
106	20240605	190800	533581710	5790	5790	5790	5790	0
107	20240605	190700	533581710	5790	5790	5790	5790	0
108	20240605	190600	533581710	5790	5790	5790	5790	0
109	20240605	190500	533581710	5790	5790	5790	5790	0
110	20240605	190400	533581710	5790	5790	5790	5790	0
111	20240605	190300	533581710	5790	5790	5790	5790	0
112	20240605	190200	533581710	5790	5790	5790	5790	0
113	20240605	190100	533581710	5790	5790	5790	5790	0
114	20240605	190000	533581710	5790	5790	5790	5790	0
115	20240605	185900	533581710	5790	5790	5790	5790	0
116	20240605	185800	533581710	5790	5790	5790	5790	0
117	20240605	185700	533581710	5790	5790	5790	5790	0
118	20240605	185600	533581710	5790	5790	5790	5790	0
119	20240605	185500	533581710	5790	5790	5790	5790	0
120	20240605	185400	533581710	5790	5790	5790	5790	0
121	20240605	185300	533581710	5790	5790	5790	5790	0
122	20240605	185200	533581710	5790	5790	5790	5790	2577
123	20240605	185100	533581710	5790	5790	5790	5790	0
124	20240605	185000	533581710	5790	5790	5790	5790	0
125	20240605	184900	533581710	5790	5790	5790	5790	0
126	20240605	184800	533581710	5790	5790	5790	5790	0
127	20240605	184700	533581710	5790	5790	5790	5790	0
128	20240605	184600	533581710	5790	5790	5790	5790	0
129	20240605	184500	533581710	5790	5790	5790	5790	0
130	20240605	184400	533581710	5790	5790	5790	5790	0
131	20240605	184300	533581710	5790	5790	5790	5790	0
132	20240605	184200	533581710	5790	5790	5790	5790	0
133	20240605	184100	533581710	5790	5790	5790	5790	0
134	20240605	184000	533581710	5790	5790	5790	5790	0
135	20240605	183900	533581710	5790	5790	5790	5790	0
136	20240605	183800	533581710	5790	5790	5790	5790	0
137	20240605	183700	533581710	5790	5790	5790	5790	0
138	20240605	183600	533581710	5790	5790	5790	5790	0
139	20240605	183500	533581710	5790	5790	5790	5790	0
140	20240605	183400	533581710	5790	5790	5790	5790	0
141	20240605	183300	533581710	5790	5790	5790	5790	0
142	20240605	183200	533581710	5790	5790	5790	5790	0
143	20240605	183100	533581710	5790	5790	5790	5790	0
144	20240605	183000	533581710	5790	5790	5790	5790	0
145	20240605	182900	533581710	5790	5790	5790	5790	0
146	20240605	182800	533581710	5790	5790	5790	5790	0
147	20240605	182700	533581710	5790	5790	5790	5790	0
148	20240605	182600	533581710	5790	5790	5790	5790	0
149	20240605	182500	533581710	5790	5790	5790	5790	0
150	20240605	182400	533581710	5790	5790	5790	5790	0
151	20240605	182300	533581710	5790	5790	5790	5790	0
152	20240605	182200	533581710	5790	5790	5790	5790	2577
153	20240605	182100	533581710	5790	5790	5790	5790	0
154	20240605	182000	533581710	5790	5790	5790	5790	0
155	20240605	181900	533581710	5790	5790	5790	5790	0
156	20240605	181800	533581710	5790	5790	5790	5790	0
157	20240605	181700	533581710	5790	5790	5790	5790	0
158	20240605	181600	533581710	5790	5790	5790	5790	0
159	20240605	181500	533581710	5790	5790	5790	5790	0
160	20240605	181400	533581710	5790	5790	5790	5790	0
161	20240605	181300	533581710	5790	5790	5790	5790	0
162	20240605	181200	533581710	5790	5790	5790	5790	0
163	20240605	181100	533581710	5790	5790	5790	5790	0
164	20240605	181000	533581710	5790	5790	5790	5790	0
165	20240605	180900	533581710	5790	5790	5790	5790	0
166	20240605	180800	533581710	5790	5790	5790	5790	0
167	20240605	180700	533581710	5790	5790	5790	5790	0
168	20240605	180600	533581710	5790	5790	5790	5790	0
169	20240605	180500	533581710	5790	5790	5790	5790	0
170	20240605	180400	533581710	5790	5790	5790	5790	0
171	20240605	180300	533581710	5790	5790	5790	5790	0
172	20240605	180200	533581710	5790	5790	5790	5790	0
173	20240605	180100	533581710	5790	5790	5790	5790	0
174	20240605	180000	533581710	5790	5790	5790	5790	0
175	20240605	175900	533581710	5790	5790	5790	5790	0
176	20240605	175800	533581710	5790	5790	5790	5790	0
177	20240605	175700	533581710	5790	5790	5790	5790	0
178	20240605	175600	533581710	5790	5790	5790	5790	0
179	20240605	175500	533581710	5790	5790	5790	5790	0
180	20240605	175400	533581710	5790	5790	5790	5790	0
181	20240605	175300	533581710	5790	5790	5790	5790	0
182	20240605	175200	533581710	5790	5790	5790	5790	2577
183	20240605	175100	533581710	5790	5790	5790	5790	0
184	20240605	175000	533581710	5790	5790	5790	5790	0
185	20240605	174900	533581710	5790	5790	5790	5790	0
186	20240605	174800	533581710	5790	5790	5790	5790	0
187	20240605	174700	533581710	5790	5790	5790	5790	0
188	20240605	174600	533581710	5790	5790	5790	5790	0
189	20240605	174500	533581710	5790	5790	5790	5790	0
190	20240605	174400	533581710	5790	5790	5790	5790	0
191	20240605	174300	533581710	5790	5790	5790	5790	0
192	20240605	174200	533581710	5790	5790	5790	5790	0
193	20240605	174100	533581710	5790	5790	5790	5790	0
194	20240605	174000	533581710	5790	5790	5790	5790	0
195	20240605	173900	533581710	5790	5790	5790	5790	0
196	20240605	173800	533581710	5790	5790	5790	5790	0
197	20240605	173700	533581710	5790	5790	5790	5790	0
198	20240605	173600	533581710	5790	5790	5790	5790	0
199	20240605	173500	533581710	5790	5790	5790	5790	0
200	20240605	173400	533581710	5790	5790	5790	5790	0
201	20240605	173300	533581710	5790	5790	5790	5790	0
202	20240605	173200	533581710	5790	5790	5790	5790	0
203	20240605	173100	533581710	5790	5790	5790	5790	0
204	20240605	173000	533581710	5790	5790	5790	5790	0
205	20240605	172900	533581710	5790	5790	5790	5790	0
206	20240605	172800	533581710	5790	5790	5790	5790	0
207	20240605	172700	533581710	5790	5790	5790	5790	0
208	20240605	172600	533581710	5790	5790	5790	5790	0
209	20240605	172500	533581710	5790	5790	5790	5790	0
210	20240605	172400	533581710	5790	5790	5790	5790	0
211	20240605	172300	533581710	5790	5790	5790	5790	0
212	20240605	172200	533581710	5790	5790	5790	5790	2577
213	20240605	172100	533581710	5790	5790	5790	5790	0
214	20240605	172000	533581710	5790	5790	5790	5790	0
215	20240605	171900	533581710	5790	5790	5790	5790	0
216	20240605	171800	533581710	5790	5790	5790	5790	0
217	20240605	171700	533581710	5790	5790	5790	5790	0
218	20240605	171600	533581710	5790	5790	5790	5790	0
219	20240605	171500	533581710	5790	5790	5790	5790	0
220	20240605	171400	533581710	5790	5790	5790	5790	0
221	20240605	171300	533581710	5790	5790	5790	5790	0
222	20240605	171200	533581710	5790	5790	5790	5790	0
223	20240605	171100	533581710	5790	5790	5790	5790	0
224	20240605	171000	533581710	5790	5790	5790	5790	0
225	20240605	170900	533581710	5790	5790	5790	5790	0
226	20240605	170800	533581710	5790	5790	5790	5790	0
227	20240605	170700	533581710	5790	5790	5790	5790	0
228	20240605	170600	533581710	5790	5790	5790	5790	0
229	20240605	170500	533581710	5790	5790	5790	5790	0
230	20240605	170400	533581710	5790	5790	5790	5790	0
231	20240605	170300	533581710	5790	5790	5790	5790	0
232	20240605	170200	533581710	5790	5790	5790	5790	0
233	20240605	170100	533581710	5790	5790	5790	5790	0
234	20240605	170000	533581710	5790	5790	5790	5790	0
235	20240605	165900	533581710	5790	5790	5790	5790	0
236	20240605	165800	533581710	5790	5790	5790	5790	0
237	20240605	165700	533581710	5790	5790	5790	5790	0
238	20240605	165600	533581710	5790	5790	5790	5790	0
239	20240605	165500	533581710	5790	5790	5790	5790	0
240	20240605	165400	533581710	5790	5790	5790	5790	0
241	20240605	165300	533581710	5790	5790	5790	5790	0
242	20240605	165200	533581710	5790	5790	5790	5790	2577
243	20240605	165100	533581710	5790	5790	5790	5790	0
244	20240605	165000	533581710	5790	5790	5790	5790	0
245	20240605	164900	533581710	5790	5790	5790	5790	0
246	20240605	164800	533581710	5790	5790	5790	5790	0
247	20240605	164700	533581710	5790	5790	5790	5790	0
248	20240605	164600	533581710	5790	5790	5790	5790	0
249	20240605	164500	533581710	5790	5790	5790	5790	0
250	20240605	164400	533581710	5790	5790	5790	5790	0
251	20240605	164300	533581710	5790	5790	5790	5790	0
252	20240605	164200	533581710	5790	5790	5790	5790	0
253	20240605	164100	533581710	5790	5790	5790	5790	0
254	20240605	164000	533581710	5790	5790	5790	5790	0
255	20240605	163900	533581710	5790	5790	5790	5790	0
256	20240605	163800	533581710	5790	5790	5790	5790	0
257	20240605	163700	533581710	5790	5790	5790	5790	0
258	20240605	163600	533581710	5790	5790	5790	5790	0
259	20240605	163500	533581710	5790	5790	5790	5790	0
260	20240605	163400	533581710	5790	5790	5790	5790	0
261	20240605	163300	533581710	5790	5790	5790	5790	0
262	20240605	163200	533581710	5790	5790	5790	5790	0
263	20240605	163100	533581710	5790	5790	5790	5790	0
264	20240605	163000	533581710	5790	5790	5790	5790	0
265	20240605	162900	533581710	5790	5790	5790	5790	0
266	20240605	162800	533581710	5790	5790	5790	5790	0
267	20240605	162700	533581710	5790	5790	5790	5790	0
268	20240605	162600	533581710	5790	5790	5790	5790	0
269	20240605	162500	533581710	5790	5790	5790	5790	0
270	20240605	162400	533581710	5790	5790	5790	5790	0
271	20240605	162300	533581710	5790	5790	5790	5790	0
272	20240605	162200	533581710	5790	5790	5790	5790	2577
273	20240605	162100	533581710	5790	5790	5790	5790	0
274	20240605	162000	533581710	5790	5790	5790	5790	0
275	20240605	161900	533581710	5790	5790	5790	5790	0
276	20240605	161800	533581710	5790	5790	5790	5790	0
277	20240605	161700	533581710	5790	5790	5790	5790	0
278	20240605	161600	533581710	5790	5790	5790	5790	0
279	20240605	161500	533581710	5790	5790	5790	5790	0
280	20240605	161400	533581710	5790	5790	5790	5790	0
281	20240605	161300	533581710	5790	5790	5790	5790	0
282	20240605	161200	533581710	5790	5790	5790	5790	0
283	20240605	161100	533581710	5790	5790	5790	5790	0
284	20240605	161000	533581710	5790	5790	5790	5790	0
285	20240605	160900	533581710	5790	5790	5790	5790	0
286	20240605	160800	533581710	5790	5790	5790	5790	0
287	20240605	160700	533581710	5790	5790	5790	5790	0
288	20240605	160600	533581710	5790	5790	5790	5790	0
289	20240605	160500	533581710	5790	5790	5790	5790	0
290	20240605	160400	533581710	5790	5790	5790	5790	0
291	20240605	160300	533581710	5790	5790	5790	5790	0
292	20240605	160200	533581710	5790	5790	5790	5790	0
293	20240605	160100	533581710	5790	5790	5790	5790	0
294	20240605	160000	533581710	5790	5790	5790	5790	0
295	20240605	155900	533581710	5790	5790	5790	5790	0
296	20240605	155800	533581710	5790	5790	5790	5790	0
297	20240605	155700	533581710	5790	5790	5790	5790	0
298	20240605	155600	533581710	5790	5790	5790	5790	0
299	20240605	155500	533581710	5790	5790	5790	5790	0
300	20240605	155400	533581710	5790	5790	5790	5790	0
301	20240605	155300	533581710	5790	5790	5790	5790	0
302	20240605	155200	533581710	5790	5790	5790	5790	2577
303	20240605	155100	533581710	5790	5790	5790	5790	0
304	20240605	155000	533581710	5790	5790	5790	5790	0
305	20240605	154900	533581710	5790	5790	5790	5790	0
306	20240605	154800	533581710	5790	5790	5790	5790	0
307	20240605	154700	533581710	5790	5790	5790	5790	0
308	20240605	154600	533581710	5790	5790	5790	5790	0
309	20240605	154500	533581710	5790	5790	5790	5790	0
310	20240605	154400	533581710	5790	5790	5790	5790	0
311	20240605	154300	533581710	5790	5790	5790	5790	0
312	20240605	154200	533581710	5790	5790	5790	5790	0
313	20240605	154100	533581710	5790	5790	5790	5790	0
314	20240605	154000	533581710	5790	5790	5790	5790	0
315	20240605	153900	533581710	5790	5790	5790	5790	0
316	20240605	153800	533581710	5790	5790	5790	5790	0
317	20240605	153700	533581710	5790	5790	5790	5790	0
318	20240605	153600	533581710	5790	5790	5790	5790	0
319	20240605	153500	533581710	5790	5790	5790	5790	0
320	20240605	153400	533581710	5790	5790	5790	5790	0
321	20240605	153300	533581710	5790	5790	5790	5790	0
322	20240605	153200	533581710	5790	5790	5790	5790	0
323	20240605	153100	533581710	5790	5790	5790	5790	0
324	20240605	153000	533581710	5790	5790	5790	5790	2577
325	20240605	152900	518660880	5840	5840	5840	5840	0
326	20240605	152800	518660880	5840	5840	5840	5840	0
327	20240605	152700	518660880	5840	5840	5840	5840	0
328	20240605	152600	518660880	5840	5840	5840	5840	0
329	20240605	152500	518660880	5840	5840	5840	5840	0
330	20240605	152400	518660880	5840	5840	5840	5840	0
331	20240605	152300	518660880	5840	5840	5840	5840	0
332	20240605	152200	518660880	5840	5840	5840	5840	0
333	20240605	152100	518660880	5840	5840	5840	5840	0
334	20240605	152000	518660880	5840	5840	5840	5840	0
335	20240605	151900	518660880	5840	5840	5840	5830	25
336	20240605	151800	518515000	5850	5830	5850	5810	522
337	20240605	151700	515475430	5830	5830	5830	5830	0
338	20240605	151600	515475430	5830	5830	5830	5830	0
339	20240605	151500	515475430	5830	5830	5830	5830	9
340	20240605	151400	515422960	5830	5830	5830	5830	0
341	20240605	151300	515422960	5830	5830	5830	5830	1
342	20240605	151200	515417130	5830	5830	5830	5830	2
343	20240605	151100	515405470	5830	5830	5830	5830	0
344	20240605	151000	515405470	5830	5830	5830	5830	0
345	20240605	150900	515405470	5830	5830	5830	5830	4
346	20240605	150800	515382150	5830	5850	5850	5830	9
347	20240605	150700	515329520	5850	5850	5850	5850	0
348	20240605	150600	515329520	5850	5850	5850	5850	0
349	20240605	150500	515329520	5850	5850	5850	5850	0
350	20240605	150400	515329520	5850	5840	5850	5840	6
351	20240605	150300	515294460	5850	5820	5850	5820	40
352	20240605	150200	515061060	5820	5820	5820	5820	0
353	20240605	150100	515061060	5820	5820	5820	5820	150
354	20240605	150000	514188060	5820	5820	5820	5820	0
355	20240605	145900	514188060	5820	5860	5860	5820	1066
356	20240605	145800	507982210	5860	5860	5860	5860	0
357	20240605	145700	507982210	5860	5860	5860	5860	0
358	20240605	145600	507982210	5860	5860	5860	5860	0
359	20240605	145500	507982210	5860	5860	5860	5860	0
360	20240605	145400	507982210	5860	5860	5860	5860	0
361	20240605	145300	507982210	5860	5860	5860	5860	0
362	20240605	145200	507982210	5860	5860	5860	5860	1
363	20240605	145100	507976350	5860	5860	5860	5860	34
364	20240605	145000	507777110	5860	5860	5860	5860	5
365	20240605	144900	507747810	5860	5860	5860	5860	5
366	20240605	144800	507718510	5860	5860	5860	5860	0
367	20240605	144700	507718510	5860	5860	5860	5860	7
368	20240605	144600	507677490	5860	5860	5860	5860	19
369	20240605	144500	507566150	5860	5860	5860	5860	0
370	20240605	144400	507566150	5860	5860	5860	5860	2
371	20240605	144300	507554430	5820	5820	5820	5820	0
372	20240605	144200	507554430	5820	5820	5820	5820	0
373	20240605	144100	507554430	5820	5820	5820	5820	2
374	20240605	144000	507542790	5860	5860	5860	5860	0
375	20240605	143900	507542790	5860	5850	5860	5850	18
376	20240605	143800	507437370	5830	5850	5850	5830	2000
377	20240605	143700	495757100	5860	5860	5860	5860	0
378	20240605	143600	495757100	5860	5860	5860	5860	0
379	20240605	143500	495757100	5860	5860	5860	5860	18
380	20240605	143400	495651620	5850	5850	5850	5850	0
381	20240605	143300	495651620	5850	5850	5850	5850	20
382	20240605	143200	495534620	5850	5850	5850	5850	102
383	20240605	143100	494937920	5850	5850	5850	5850	0
384	20240605	143000	494937920	5850	5850	5850	5850	0
385	20240605	142900	494937920	5850	5850	5850	5850	0
386	20240605	142800	494937920	5850	5850	5850	5850	50
387	20240605	142700	494645420	5860	5860	5860	5860	299
388	20240605	142600	492893280	5860	5880	5880	5860	11
389	20240605	142500	492828620	5870	5870	5870	5870	0
390	20240605	142400	492828620	5870	5870	5870	5870	0
391	20240605	142300	492828620	5870	5870	5870	5870	0
392	20240605	142200	492828620	5870	5870	5870	5870	0
393	20240605	142100	492828620	5870	5870	5870	5870	79
394	20240605	142000	492364890	5870	5870	5870	5870	0
395	20240605	141900	492364890	5870	5870	5870	5870	0
396	20240605	141800	492364890	5870	5870	5870	5870	0
397	20240605	141700	492364890	5870	5870	5870	5870	20
398	20240605	141600	492247490	5870	5870	5870	5870	0
399	20240605	141500	492247490	5870	5870	5870	5870	1
400	20240605	141400	492241620	5870	5870	5870	5870	0
401	20240605	141300	492241620	5870	5870	5870	5870	0
402	20240605	141200	492241620	5870	5870	5870	5870	59
403	20240605	141100	491895290	5870	5870	5870	5870	0
404	20240605	141000	491895290	5870	5850	5870	5850	61
405	20240605	140900	491537420	5850	5850	5850	5850	0
406	20240605	140800	491537420	5850	5850	5850	5850	415
407	20240605	140700	489109670	5850	5850	5850	5850	0
408	20240605	140600	489109670	5850	5860	5860	5850	30
409	20240605	140500	488934130	5860	5860	5860	5860	110
410	20240605	140400	488289530	5870	5870	5870	5870	0
411	20240605	140300	488289530	5870	5870	5870	5870	0
412	20240605	140200	488289530	5870	5870	5870	5870	2
413	20240605	140100	488277790	5890	5890	5890	5890	0
414	20240605	140000	488277790	5890	5890	5890	5890	0
415	20240605	135900	488277790	5890	5890	5890	5890	0
416	20240605	135800	488277790	5890	5890	5890	5890	0
417	20240605	135700	488277790	5890	5890	5890	5890	0
418	20240605	135600	488277790	5890	5890	5890	5890	259
419	20240605	135500	486752280	5900	5900	5900	5900	0
420	20240605	135400	486752280	5900	5900	5900	5900	0
421	20240605	135300	486752280	5900	5900	5900	5880	295
422	20240605	135200	485013760	5890	5890	5920	5890	950
423	20240605	135100	479404850	5890	5880	5890	5880	706
424	20240605	135000	475249460	5880	5880	5880	5880	5
425	20240605	134900	475220060	5870	5870	5870	5870	167
426	20240605	134800	474239770	5870	5870	5870	5870	263
427	20240605	134700	472695960	5880	5870	5880	5870	272
428	20240605	134600	471099310	5870	5870	5870	5870	213
429	20240605	134500	469849000	5870	5870	5870	5870	371
430	20240605	134400	467671230	5870	5860	5870	5860	207
431	20240605	134300	466457140	5870	5870	5870	5870	0
432	20240605	134200	466457140	5870	5870	5870	5870	0
433	20240605	134100	466457140	5870	5840	5870	5840	562
434	20240605	134000	463164930	5840	5840	5840	5840	0
435	20240605	133900	463164930	5840	5810	5840	5800	370
436	20240605	133800	461017670	5840	5840	5840	5840	0
437	20240605	133700	461017670	5840	5840	5840	5840	0
438	20240605	133600	461017670	5840	5840	5840	5840	0
439	20240605	133500	461017670	5840	5840	5840	5840	0
440	20240605	133400	461017670	5840	5840	5840	5840	0
441	20240605	133300	461017670	5840	5840	5840	5840	31
442	20240605	133200	460836630	5840	5840	5840	5840	0
443	20240605	133100	460836630	5840	5840	5840	5840	2
444	20240605	133000	460824950	5790	5790	5790	5790	0
445	20240605	132900	460824950	5790	5800	5800	5790	305
446	20240605	132800	459058520	5800	5840	5840	5800	1691
447	20240605	132700	449245400	5840	5840	5840	5840	0
448	20240605	132600	449245400	5840	5840	5840	5840	0
449	20240605	132500	449245400	5840	5840	5840	5840	0
450	20240605	132400	449245400	5840	5840	5840	5840	0
451	20240605	132300	449245400	5840	5840	5840	5840	0
452	20240605	132200	449245400	5840	5840	5840	5840	0
453	20240605	132100	449245400	5840	5840	5840	5840	0
454	20240605	132000	449245400	5840	5840	5840	5840	0
455	20240605	131900	449245400	5840	5840	5840	5840	65
456	20240605	131800	448865800	5810	5810	5810	5810	0
457	20240605	131700	448865800	5810	5820	5820	5810	1001
458	20240605	131600	443048610	5820	5820	5820	5820	106
459	20240605	131500	442431690	5820	5820	5820	5820	0
460	20240605	131400	442431690	5820	5820	5820	5820	33
461	20240605	131300	442239630	5840	5840	5840	5840	0
462	20240605	131200	442239630	5840	5840	5840	5840	0
463	20240605	131100	442239630	5840	5840	5840	5840	1
464	20240605	131000	442233790	5830	5830	5830	5830	0
465	20240605	130900	442233790	5830	5830	5830	5830	0
466	20240605	130800	442233790	5830	5830	5830	5830	0
467	20240605	130700	442233790	5830	5830	5830	5830	0
468	20240605	130600	442233790	5830	5830	5830	5830	0
469	20240605	130500	442233790	5830	5830	5830	5830	0
470	20240605	130400	442233790	5830	5830	5830	5830	0
471	20240605	130300	442233790	5830	5830	5830	5830	0
472	20240605	130200	442233790	5830	5830	5830	5830	0
473	20240605	130100	442233790	5830	5820	5830	5820	268
474	20240605	130000	440672880	5800	5810	5810	5800	165
475	20240605	125900	439715420	5800	5800	5800	5800	0
476	20240605	125800	439715420	5800	5840	5840	5800	1000
477	20240605	125700	433909550	5840	5840	5840	5840	100
478	20240605	125600	433325550	5850	5850	5850	5850	1
479	20240605	125500	433319700	5850	5850	5850	5850	18
480	20240605	125400	433214400	5870	5870	5870	5870	8
481	20240605	125300	433167440	5840	5840	5840	5840	0
482	20240605	125200	433167440	5840	5840	5840	5840	50
483	20240605	125100	432875440	5870	5870	5870	5870	0
484	20240605	125000	432875440	5870	5870	5870	5870	0
485	20240605	124900	432875440	5870	5870	5870	5870	0
486	20240605	124800	432875440	5870	5870	5870	5870	0
487	20240605	124700	432875440	5870	5870	5870	5870	0
488	20240605	124600	432875440	5870	5860	5870	5860	4
489	20240605	124500	432851980	5810	5810	5810	5810	0
490	20240605	124400	432851980	5810	5810	5810	5810	0
491	20240605	124300	432851980	5810	5850	5850	5810	300
492	20240605	124200	431106380	5870	5870	5870	5870	80
493	20240605	124100	430636780	5850	5850	5850	5850	0
494	20240605	124000	430636780	5850	5850	5850	5850	290
495	20240605	123900	428940280	5850	5850	5850	5850	20
496	20240605	123800	428823280	5850	5830	5850	5830	167
497	20240605	123700	427846390	5830	5850	5850	5810	1454
498	20240605	123600	419391120	5870	5870	5870	5870	0
499	20240605	123500	419391120	5870	5870	5870	5870	0
500	20240605	123400	419391120	5870	5870	5870	5870	0
501	20240605	123300	419391120	5870	5870	5870	5870	0
502	20240605	123200	419391120	5870	5870	5870	5870	0
503	20240605	123100	419391120	5870	5870	5870	5870	0
504	20240605	123000	419391120	5870	5870	5870	5870	0
505	20240605	122900	419391120	5870	5870	5870	5870	0
506	20240605	122800	419391120	5870	5870	5870	5830	139
507	20240605	122700	418576190	5860	5860	5860	5860	24
508	20240605	122600	418435550	5860	5860	5860	5860	0
509	20240605	122500	418435550	5860	5850	5860	5850	2
510	20240605	122400	418423840	5850	5850	5850	5850	0
511	20240605	122300	418423840	5850	5850	5850	5850	100
512	20240605	122200	417838840	5850	5850	5850	5820	2485
513	20240605	122100	403357970	5850	5850	5850	5850	3497
514	20240605	122000	382900520	5850	5850	5850	5850	0
515	20240605	121900	382900520	5850	5850	5850	5850	29
516	20240605	121800	382730870	5840	5840	5840	5840	0
517	20240605	121700	382730870	5840	5840	5840	5840	50
518	20240605	121600	382438870	5840	5840	5840	5840	0
519	20240605	121500	382438870	5840	5840	5840	5840	0
520	20240605	121400	382438870	5840	5840	5840	5840	0
521	20240605	121300	382438870	5840	5840	5840	5840	0
522	20240605	121200	382438870	5840	5840	5840	5840	0
523	20240605	121100	382438870	5840	5870	5870	5840	20
524	20240605	121000	382321710	5870	5870	5870	5870	2
525	20240605	120900	382309970	5860	5860	5860	5860	18
526	20240605	120800	382204490	5850	5850	5850	5850	0
527	20240605	120700	382204490	5850	5850	5850	5850	1
528	20240605	120600	382198640	5850	5850	5850	5850	0
529	20240605	120500	382198640	5850	5860	5860	5850	12
530	20240605	120400	382128400	5850	5850	5850	5850	0
531	20240605	120300	382128400	5850	5850	5850	5850	2
532	20240605	120200	382116700	5850	5850	5850	5850	97
533	20240605	120100	381549250	5850	5850	5850	5850	8
534	20240605	120000	381502450	5850	5850	5850	5850	1
535	20240605	115900	381496600	5850	5850	5850	5850	68
536	20240605	115800	381098800	5840	5840	5840	5840	42
537	20240605	115700	380853520	5870	5870	5870	5870	0
538	20240605	115600	380853520	5870	5870	5870	5870	0
539	20240605	115500	380853520	5870	5870	5870	5870	1
540	20240605	115400	380847650	5870	5870	5870	5870	1
541	20240605	115300	380841780	5870	5870	5870	5870	9
542	20240605	115200	380788950	5870	5870	5870	5870	0
543	20240605	115100	380788950	5870	5870	5870	5870	0
544	20240605	115000	380788950	5870	5870	5870	5870	0
545	20240605	114900	380788950	5870	5870	5870	5870	0
546	20240605	114800	380788950	5870	5870	5870	5870	2
547	20240605	114700	380777210	5870	5870	5870	5870	0
548	20240605	114600	380777210	5870	5870	5870	5870	10
549	20240605	114500	380718510	5870	5880	5880	5870	41
550	20240605	114400	380477810	5890	5890	5890	5890	0
551	20240605	114300	380477810	5890	5890	5890	5890	0
552	20240605	114200	380477810	5890	5890	5890	5890	0
553	20240605	114100	380477810	5890	5890	5890	5890	0
554	20240605	114000	380477810	5890	5890	5890	5890	0
555	20240605	113900	380477810	5890	5890	5890	5890	0
556	20240605	113800	380477810	5890	5890	5890	5890	0
557	20240605	113700	380477810	5890	5890	5890	5890	1
558	20240605	113600	380471920	5890	5890	5890	5890	56
559	20240605	113500	380142080	5890	5870	5890	5870	549
560	20240605	113400	376908570	5890	5890	5890	5890	46
561	20240605	113300	376637630	5890	5890	5890	5890	12
562	20240605	113200	376566950	5890	5890	5890	5890	88
563	20240605	113100	376048630	5890	5890	5890	5890	0
564	20240605	113000	376048630	5890	5890	5890	5890	2427
565	20240605	112900	361753600	5880	5850	5880	5850	1835
566	20240605	112800	350994520	5840	5820	5840	5810	797
567	20240605	112700	346359140	5820	5820	5820	5820	10
568	20240605	112600	346300940	5840	5830	5840	5830	304
569	20240605	112500	344528580	5830	5830	5830	5830	0
570	20240605	112400	344528580	5830	5830	5830	5830	100
571	20240605	112300	343945580	5810	5810	5810	5810	1
572	20240605	112200	343939770	5800	5800	5800	5800	0
573	20240605	112100	343939770	5800	5810	5810	5800	1000
574	20240605	112000	338133150	5810	5810	5810	5810	50
575	20240605	111900	337842650	5810	5810	5810	5810	0
576	20240605	111800	337842650	5810	5810	5810	5810	0
577	20240605	111700	337842650	5810	5810	5810	5810	0
578	20240605	111600	337842650	5810	5810	5810	5810	2100
579	20240605	111500	325641650	5820	5820	5820	5820	124
580	20240605	111400	324919970	5810	5810	5810	5810	0
581	20240605	111300	324919970	5810	5810	5810	5810	0
582	20240605	111200	324919970	5810	5810	5810	5810	1
583	20240605	111100	324914160	5770	5770	5770	5770	0
584	20240605	111000	324914160	5770	5770	5770	5770	0
585	20240605	110900	324914160	5770	5770	5770	5760	261
586	20240605	110800	323408420	5810	5810	5810	5810	0
587	20240605	110700	323408420	5810	5810	5810	5810	55
588	20240605	110600	323088870	5770	5780	5780	5770	500
589	20240605	110500	320202380	5780	5780	5780	5780	0
590	20240605	110400	320202380	5780	5790	5790	5780	200
591	20240605	110300	319046330	5790	5800	5800	5790	200
592	20240605	110200	317888050	5800	5800	5800	5800	0
593	20240605	110100	317888050	5800	5800	5800	5800	59
594	20240605	110000	317545850	5800	5810	5810	5800	2082
595	20240605	105900	305465210	5820	5830	5830	5820	218
596	20240605	105800	304194850	5830	5830	5830	5830	1
597	20240605	105700	304189020	5850	5850	5850	5850	0
598	20240605	105600	304189020	5850	5850	5850	5850	0
599	20240605	105500	304189020	5850	5850	5850	5850	0
600	20240605	105400	304189020	5850	5850	5850	5850	15
601	20240605	105300	304101270	5850	5850	5850	5850	1
602	20240605	105200	304095420	5830	5840	5840	5830	664
603	20240605	105100	300218050	5850	5850	5850	5850	0
604	20240605	105000	300218050	5850	5850	5850	5850	2208
605	20240605	104900	287301250	5860	5860	5860	5860	0
606	20240605	104800	287301250	5860	5860	5860	5860	2
607	20240605	104700	287289530	5860	5860	5860	5860	0
608	20240605	104600	287289530	5860	5860	5860	5860	12
609	20240605	104500	287219210	5860	5860	5860	5860	23
610	20240605	104400	287084430	5860	5850	5860	5850	37
611	20240605	104300	286867740	5860	5860	5860	5860	0
612	20240605	104200	286867740	5860	5860	5860	5860	21
613	20240605	104100	286744680	5870	5870	5870	5870	0
614	20240605	104000	286744680	5870	5870	5870	5870	0
615	20240605	103900	286744680	5870	5870	5870	5870	0
616	20240605	103800	286744680	5870	5870	5870	5870	10
617	20240605	103700	286685980	5850	5850	5850	5850	0
618	20240605	103600	286685980	5850	5850	5850	5850	40
619	20240605	103500	286451980	5850	5850	5850	5840	781
620	20240605	103400	281884370	5850	5860	5860	5850	185
621	20240605	103300	280801920	5850	5850	5850	5850	0
622	20240605	103200	280801920	5850	5850	5850	5850	0
623	20240605	103100	280801920	5850	5850	5850	5850	0
624	20240605	103000	280801920	5850	5850	5850	5850	0
625	20240605	102900	280801920	5850	5850	5850	5850	0
626	20240605	102800	280801920	5850	5850	5850	5850	0
627	20240605	102700	280801920	5850	5850	5850	5850	330
628	20240605	102600	278871420	5860	5860	5860	5860	0
629	20240605	102500	278871420	5860	5860	5860	5860	0
630	20240605	102400	278871420	5860	5860	5860	5860	0
631	20240605	102300	278871420	5860	5860	5860	5860	0
632	20240605	102200	278871420	5860	5860	5860	5860	0
633	20240605	102100	278871420	5860	5860	5860	5860	1
634	20240605	102000	278865560	5870	5870	5870	5870	0
635	20240605	101900	278865560	5870	5870	5870	5870	950
636	20240605	101800	273289060	5870	5870	5870	5870	0
637	20240605	101700	273289060	5870	5870	5870	5870	0
638	20240605	101600	273289060	5870	5870	5870	5870	508
639	20240605	101500	270307100	5860	5860	5860	5860	0
640	20240605	101400	270307100	5860	5850	5860	5850	610
641	20240605	101300	266736580	5840	5840	5840	5840	0
642	20240605	101200	266736580	5840	5840	5840	5840	125
643	20240605	101100	266006580	5840	5840	5840	5840	0
644	20240605	101000	266006580	5840	5840	5840	5840	1070
645	20240605	100900	259757780	5840	5830	5840	5810	655
646	20240605	100800	255937600	5800	5800	5800	5800	0
647	20240605	100700	255937600	5800	5830	5830	5800	11
648	20240605	100600	255873770	5800	5800	5800	5800	100
649	20240605	100500	255293770	5830	5830	5830	5830	200
650	20240605	100400	254127770	5840	5830	5840	5830	574
651	20240605	100300	250776030	5830	5780	5830	5780	793
652	20240605	100200	246158960	5810	5790	5810	5790	928
653	20240605	100100	240773130	5790	5780	5790	5780	48
654	20240605	100000	240495510	5790	5780	5790	5780	202
655	20240605	095900	239326130	5780	5780	5780	5780	0
656	20240605	095800	239326130	5780	5780	5780	5780	58
657	20240605	095700	238990890	5780	5780	5790	5750	202
658	20240605	095600	237825610	5790	5780	5790	5780	172
659	20240605	095500	236830290	5790	5770	5800	5770	24
660	20240605	095400	236691720	5800	5760	5800	5710	5505
661	20240605	095300	205104950	5770	5800	5800	5770	248
662	20240605	095200	203673060	5800	5780	5800	5780	256
663	20240605	095100	202192680	5780	5800	5810	5780	975
664	20240605	095000	196555370	5790	5810	5810	5790	2769
665	20240605	094900	180505540	5810	5810	5810	5810	441
666	20240605	094800	177943330	5810	5810	5810	5810	646
667	20240605	094700	174190070	5810	5800	5810	5800	534
668	20240605	094600	171092770	5800	5810	5810	5800	1979
669	20240605	094500	159597540	5810	5820	5820	5810	1039
670	20240605	094400	153559520	5830	5820	5830	5820	101
671	20240605	094300	152971690	5820	5820	5820	5820	536
672	20240605	094200	149852170	5830	5830	5830	5830	343
673	20240605	094100	147852480	5820	5830	5830	5820	366
674	20240605	094000	145722300	5830	5820	5830	5810	1414
675	20240605	093900	137492770	5830	5840	5840	5830	1209
676	20240605	093800	130442300	5840	5840	5840	5840	119
677	20240605	093700	129747340	5850	5850	5850	5830	126
678	20240605	093600	129011740	5850	5850	5860	5830	2975
679	20240605	093500	111658550	5850	5850	5850	5850	350
680	20240605	093400	109611050	5850	5840	5850	5830	1120
681	20240605	093300	103076140	5860	5860	5860	5860	1
682	20240605	093200	103070280	5830	5850	5850	5830	1910
683	20240605	093100	91915880	5840	5880	5890	5840	181
684	20240605	093000	90854300	5850	5860	5860	5850	2059
685	20240605	092900	78803080	5860	5870	5870	5860	1272
686	20240605	092800	71347750	5880	5890	5890	5860	118
687	20240605	092700	70655550	5900	5900	5900	5900	13
688	20240605	092600	70578850	5900	5890	5900	5890	18
689	20240605	092500	70472810	5900	5900	5900	5850	266
690	20240605	092400	68907610	5900	5900	5900	5900	439
691	20240605	092300	66317510	5900	5900	5900	5900	6
692	20240605	092200	66282110	5900	5880	5900	5870	181
693	20240605	092100	65217910	5880	5900	5900	5880	613
694	20240605	092000	61608900	5900	5890	5900	5890	101
695	20240605	091900	61013800	5900	5920	5920	5900	672
696	20240605	091800	57046220	5940	5940	5940	5940	0
697	20240605	091700	57046220	5940	5940	5940	5940	0
698	20240605	091600	57046220	5940	5940	5940	5940	0
699	20240605	091500	57046220	5940	5940	5940	5940	3
700	20240605	091400	57028400	5940	5910	5940	5910	290
701	20240605	091300	55308500	5910	5910	5910	5910	0
702	20240605	091200	55308500	5910	5910	5910	5910	305
703	20240605	091100	53505950	5910	5930	5930	5910	10
704	20240605	091000	53446830	5910	5910	5910	5910	0
705	20240605	090900	53446830	5910	5910	5910	5910	0
706	20240605	090800	53446830	5910	5910	5910	5910	32
707	20240605	090700	53257710	5920	5900	5920	5900	34
708	20240605	090600	53056890	5950	5950	5950	5900	804
709	20240605	090500	48283090	5900	5910	5910	5900	250
710	20240605	090400	46807370	5900	5930	5930	5900	165
711	20240605	090300	45830060	5980	5960	5980	5960	117
712	20240605	090200	45132590	5950	5950	5950	5950	158
713	20240605	090100	44192490	5950	5920	5950	5840	5819
714	20240605	090000	10007740	5970	5930	5970	5890	1660