KissMeData/348350/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212100	259574880	9540	9540	9540	9540	110
3	20240605	212000	259574880	9540	9540	9540	9540	0
4	20240605	211900	259574880	9540	9540	9540	9540	0
5	20240605	211800	259574880	9540	9540	9540	9540	0
6	20240605	211700	259574880	9540	9540	9540	9540	0
7	20240605	211600	259574880	9540	9540	9540	9540	0
8	20240605	211500	259574880	9540	9540	9540	9540	0
9	20240605	211400	259574880	9540	9540	9540	9540	0
10	20240605	211300	259574880	9540	9540	9540	9540	0
11	20240605	211200	259574880	9540	9540	9540	9540	0
12	20240605	211100	259574880	9540	9540	9540	9540	0
13	20240605	211000	259574880	9540	9540	9540	9540	0
14	20240605	210900	259574880	9540	9540	9540	9540	0
15	20240605	210800	259574880	9540	9540	9540	9540	0
16	20240605	210700	259574880	9540	9540	9540	9540	0
17	20240605	210600	259574880	9540	9540	9540	9540	0
18	20240605	210500	259574880	9540	9540	9540	9540	0
19	20240605	210400	259574880	9540	9540	9540	9540	0
20	20240605	210300	259574880	9540	9540	9540	9540	0
21	20240605	210200	259574880	9540	9540	9540	9540	0
22	20240605	210100	259574880	9540	9540	9540	9540	0
23	20240605	210000	259574880	9540	9540	9540	9540	0
24	20240605	205900	259574880	9540	9540	9540	9540	0
25	20240605	205800	259574880	9540	9540	9540	9540	0
26	20240605	205700	259574880	9540	9540	9540	9540	0
27	20240605	205600	259574880	9540	9540	9540	9540	0
28	20240605	205500	259574880	9540	9540	9540	9540	0
29	20240605	205400	259574880	9540	9540	9540	9540	0
30	20240605	205300	259574880	9540	9540	9540	9540	0
31	20240605	205200	259574880	9540	9540	9540	9540	0
32	20240605	205100	259574880	9540	9540	9540	9540	110
33	20240605	205000	259574880	9540	9540	9540	9540	0
34	20240605	204900	259574880	9540	9540	9540	9540	0
35	20240605	204800	259574880	9540	9540	9540	9540	0
36	20240605	204700	259574880	9540	9540	9540	9540	0
37	20240605	204600	259574880	9540	9540	9540	9540	0
38	20240605	204500	259574880	9540	9540	9540	9540	0
39	20240605	204400	259574880	9540	9540	9540	9540	0
40	20240605	204300	259574880	9540	9540	9540	9540	0
41	20240605	204200	259574880	9540	9540	9540	9540	0
42	20240605	204100	259574880	9540	9540	9540	9540	0
43	20240605	204000	259574880	9540	9540	9540	9540	0
44	20240605	203900	259574880	9540	9540	9540	9540	0
45	20240605	203800	259574880	9540	9540	9540	9540	0
46	20240605	203700	259574880	9540	9540	9540	9540	0
47	20240605	203600	259574880	9540	9540	9540	9540	0
48	20240605	203500	259574880	9540	9540	9540	9540	0
49	20240605	203400	259574880	9540	9540	9540	9540	0
50	20240605	203300	259574880	9540	9540	9540	9540	0
51	20240605	203200	259574880	9540	9540	9540	9540	0
52	20240605	203100	259574880	9540	9540	9540	9540	0
53	20240605	203000	259574880	9540	9540	9540	9540	0
54	20240605	202900	259574880	9540	9540	9540	9540	0
55	20240605	202800	259574880	9540	9540	9540	9540	0
56	20240605	202700	259574880	9540	9540	9540	9540	0
57	20240605	202600	259574880	9540	9540	9540	9540	0
58	20240605	202500	259574880	9540	9540	9540	9540	0
59	20240605	202400	259574880	9540	9540	9540	9540	0
60	20240605	202300	259574880	9540	9540	9540	9540	0
61	20240605	202200	259574880	9540	9540	9540	9540	0
62	20240605	202100	259574880	9540	9540	9540	9540	110
63	20240605	202000	259574880	9540	9540	9540	9540	0
64	20240605	201900	259574880	9540	9540	9540	9540	0
65	20240605	201800	259574880	9540	9540	9540	9540	0
66	20240605	201700	259574880	9540	9540	9540	9540	0
67	20240605	201600	259574880	9540	9540	9540	9540	0
68	20240605	201500	259574880	9540	9540	9540	9540	0
69	20240605	201400	259574880	9540	9540	9540	9540	0
70	20240605	201300	259574880	9540	9540	9540	9540	0
71	20240605	201200	259574880	9540	9540	9540	9540	0
72	20240605	201100	259574880	9540	9540	9540	9540	0
73	20240605	201000	259574880	9540	9540	9540	9540	0
74	20240605	200900	259574880	9540	9540	9540	9540	0
75	20240605	200800	259574880	9540	9540	9540	9540	0
76	20240605	200700	259574880	9540	9540	9540	9540	0
77	20240605	200600	259574880	9540	9540	9540	9540	0
78	20240605	200500	259574880	9540	9540	9540	9540	0
79	20240605	200400	259574880	9540	9540	9540	9540	0
80	20240605	200300	259574880	9540	9540	9540	9540	0
81	20240605	200200	259574880	9540	9540	9540	9540	0
82	20240605	200100	259574880	9540	9540	9540	9540	0
83	20240605	200000	259574880	9540	9540	9540	9540	0
84	20240605	195900	259574880	9540	9540	9540	9540	0
85	20240605	195800	259574880	9540	9540	9540	9540	0
86	20240605	195700	259574880	9540	9540	9540	9540	0
87	20240605	195600	259574880	9540	9540	9540	9540	0
88	20240605	195500	259574880	9540	9540	9540	9540	0
89	20240605	195400	259574880	9540	9540	9540	9540	0
90	20240605	195300	259574880	9540	9540	9540	9540	0
91	20240605	195200	259574880	9540	9540	9540	9540	0
92	20240605	195100	259574880	9540	9540	9540	9540	110
93	20240605	195000	259574880	9540	9540	9540	9540	0
94	20240605	194900	259574880	9540	9540	9540	9540	0
95	20240605	194800	259574880	9540	9540	9540	9540	0
96	20240605	194700	259574880	9540	9540	9540	9540	0
97	20240605	194600	259574880	9540	9540	9540	9540	0
98	20240605	194500	259574880	9540	9540	9540	9540	0
99	20240605	194400	259574880	9540	9540	9540	9540	0
100	20240605	194300	259574880	9540	9540	9540	9540	0
101	20240605	194200	259574880	9540	9540	9540	9540	0
102	20240605	194100	259574880	9540	9540	9540	9540	0
103	20240605	194000	259574880	9540	9540	9540	9540	0
104	20240605	193900	259574880	9540	9540	9540	9540	0
105	20240605	193800	259574880	9540	9540	9540	9540	0
106	20240605	193700	259574880	9540	9540	9540	9540	0
107	20240605	193600	259574880	9540	9540	9540	9540	0
108	20240605	193500	259574880	9540	9540	9540	9540	0
109	20240605	193400	259574880	9540	9540	9540	9540	0
110	20240605	193300	259574880	9540	9540	9540	9540	0
111	20240605	193200	259574880	9540	9540	9540	9540	0
112	20240605	193100	259574880	9540	9540	9540	9540	0
113	20240605	193000	259574880	9540	9540	9540	9540	0
114	20240605	192900	259574880	9540	9540	9540	9540	0
115	20240605	192800	259574880	9540	9540	9540	9540	0
116	20240605	192700	259574880	9540	9540	9540	9540	0
117	20240605	192600	259574880	9540	9540	9540	9540	0
118	20240605	192500	259574880	9540	9540	9540	9540	0
119	20240605	192400	259574880	9540	9540	9540	9540	0
120	20240605	192300	259574880	9540	9540	9540	9540	0
121	20240605	192200	259574880	9540	9540	9540	9540	0
122	20240605	192100	259574880	9540	9540	9540	9540	110
123	20240605	192000	259574880	9540	9540	9540	9540	0
124	20240605	191900	259574880	9540	9540	9540	9540	0
125	20240605	191800	259574880	9540	9540	9540	9540	0
126	20240605	191700	259574880	9540	9540	9540	9540	0
127	20240605	191600	259574880	9540	9540	9540	9540	0
128	20240605	191500	259574880	9540	9540	9540	9540	0
129	20240605	191400	259574880	9540	9540	9540	9540	0
130	20240605	191300	259574880	9540	9540	9540	9540	0
131	20240605	191200	259574880	9540	9540	9540	9540	0
132	20240605	191100	259574880	9540	9540	9540	9540	0
133	20240605	191000	259574880	9540	9540	9540	9540	0
134	20240605	190900	259574880	9540	9540	9540	9540	0
135	20240605	190800	259574880	9540	9540	9540	9540	0
136	20240605	190700	259574880	9540	9540	9540	9540	0
137	20240605	190600	259574880	9540	9540	9540	9540	0
138	20240605	190500	259574880	9540	9540	9540	9540	0
139	20240605	190400	259574880	9540	9540	9540	9540	0
140	20240605	190300	259574880	9540	9540	9540	9540	0
141	20240605	190200	259574880	9540	9540	9540	9540	0
142	20240605	190100	259574880	9540	9540	9540	9540	0
143	20240605	190000	259574880	9540	9540	9540	9540	0
144	20240605	185900	259574880	9540	9540	9540	9540	0
145	20240605	185800	259574880	9540	9540	9540	9540	0
146	20240605	185700	259574880	9540	9540	9540	9540	0
147	20240605	185600	259574880	9540	9540	9540	9540	0
148	20240605	185500	259574880	9540	9540	9540	9540	0
149	20240605	185400	259574880	9540	9540	9540	9540	0
150	20240605	185300	259574880	9540	9540	9540	9540	0
151	20240605	185200	259574880	9540	9540	9540	9540	0
152	20240605	185100	259574880	9540	9540	9540	9540	110
153	20240605	185000	259574880	9540	9540	9540	9540	0
154	20240605	184900	259574880	9540	9540	9540	9540	0
155	20240605	184800	259574880	9540	9540	9540	9540	0
156	20240605	184700	259574880	9540	9540	9540	9540	0
157	20240605	184600	259574880	9540	9540	9540	9540	0
158	20240605	184500	259574880	9540	9540	9540	9540	0
159	20240605	184400	259574880	9540	9540	9540	9540	0
160	20240605	184300	259574880	9540	9540	9540	9540	0
161	20240605	184200	259574880	9540	9540	9540	9540	0
162	20240605	184100	259574880	9540	9540	9540	9540	0
163	20240605	184000	259574880	9540	9540	9540	9540	0
164	20240605	183900	259574880	9540	9540	9540	9540	0
165	20240605	183800	259574880	9540	9540	9540	9540	0
166	20240605	183700	259574880	9540	9540	9540	9540	0
167	20240605	183600	259574880	9540	9540	9540	9540	0
168	20240605	183500	259574880	9540	9540	9540	9540	0
169	20240605	183400	259574880	9540	9540	9540	9540	0
170	20240605	183300	259574880	9540	9540	9540	9540	0
171	20240605	183200	259574880	9540	9540	9540	9540	0
172	20240605	183100	259574880	9540	9540	9540	9540	0
173	20240605	183000	259574880	9540	9540	9540	9540	0
174	20240605	182900	259574880	9540	9540	9540	9540	0
175	20240605	182800	259574880	9540	9540	9540	9540	0
176	20240605	182700	259574880	9540	9540	9540	9540	0
177	20240605	182600	259574880	9540	9540	9540	9540	0
178	20240605	182500	259574880	9540	9540	9540	9540	0
179	20240605	182400	259574880	9540	9540	9540	9540	0
180	20240605	182300	259574880	9540	9540	9540	9540	0
181	20240605	182200	259574880	9540	9540	9540	9540	0
182	20240605	182100	259574880	9540	9540	9540	9540	110
183	20240605	182000	259574880	9540	9540	9540	9540	0
184	20240605	181900	259574880	9540	9540	9540	9540	0
185	20240605	181800	259574880	9540	9540	9540	9540	0
186	20240605	181700	259574880	9540	9540	9540	9540	0
187	20240605	181600	259574880	9540	9540	9540	9540	0
188	20240605	181500	259574880	9540	9540	9540	9540	0
189	20240605	181400	259574880	9540	9540	9540	9540	0
190	20240605	181300	259574880	9540	9540	9540	9540	0
191	20240605	181200	259574880	9540	9540	9540	9540	0
192	20240605	181100	259574880	9540	9540	9540	9540	0
193	20240605	181000	259574880	9540	9540	9540	9540	0
194	20240605	180900	259574880	9540	9540	9540	9540	0
195	20240605	180800	259574880	9540	9540	9540	9540	0
196	20240605	180700	259574880	9540	9540	9540	9540	0
197	20240605	180600	259574880	9540	9540	9540	9540	0
198	20240605	180500	259574880	9540	9540	9540	9540	0
199	20240605	180400	259574880	9540	9540	9540	9540	0
200	20240605	180300	259574880	9540	9540	9540	9540	0
201	20240605	180200	259574880	9540	9540	9540	9540	0
202	20240605	180100	259574880	9540	9540	9540	9540	0
203	20240605	180000	259574880	9540	9540	9540	9540	0
204	20240605	175900	259574880	9540	9540	9540	9540	0
205	20240605	175800	259574880	9540	9540	9540	9540	0
206	20240605	175700	259574880	9540	9540	9540	9540	0
207	20240605	175600	259574880	9540	9540	9540	9540	0
208	20240605	175500	259574880	9540	9540	9540	9540	0
209	20240605	175400	259574880	9540	9540	9540	9540	0
210	20240605	175300	259574880	9540	9540	9540	9540	0
211	20240605	175200	259574880	9540	9540	9540	9540	0
212	20240605	175100	259574880	9540	9540	9540	9540	110
213	20240605	175000	259574880	9540	9540	9540	9540	0
214	20240605	174900	259574880	9540	9540	9540	9540	0
215	20240605	174800	259574880	9540	9540	9540	9540	0
216	20240605	174700	259574880	9540	9540	9540	9540	0
217	20240605	174600	259574880	9540	9540	9540	9540	0
218	20240605	174500	259574880	9540	9540	9540	9540	0
219	20240605	174400	259574880	9540	9540	9540	9540	0
220	20240605	174300	259574880	9540	9540	9540	9540	0
221	20240605	174200	259574880	9540	9540	9540	9540	0
222	20240605	174100	259574880	9540	9540	9540	9540	0
223	20240605	174000	259574880	9540	9540	9540	9540	0
224	20240605	173900	259574880	9540	9540	9540	9540	0
225	20240605	173800	259574880	9540	9540	9540	9540	0
226	20240605	173700	259574880	9540	9540	9540	9540	0
227	20240605	173600	259574880	9540	9540	9540	9540	0
228	20240605	173500	259574880	9540	9540	9540	9540	0
229	20240605	173400	259574880	9540	9540	9540	9540	0
230	20240605	173300	259574880	9540	9540	9540	9540	0
231	20240605	173200	259574880	9540	9540	9540	9540	0
232	20240605	173100	259574880	9540	9540	9540	9540	0
233	20240605	173000	259574880	9540	9540	9540	9540	0
234	20240605	172900	259574880	9540	9540	9540	9540	0
235	20240605	172800	259574880	9540	9540	9540	9540	0
236	20240605	172700	259574880	9540	9540	9540	9540	0
237	20240605	172600	259574880	9540	9540	9540	9540	0
238	20240605	172500	259574880	9540	9540	9540	9540	0
239	20240605	172400	259574880	9540	9540	9540	9540	0
240	20240605	172300	259574880	9540	9540	9540	9540	0
241	20240605	172200	259574880	9540	9540	9540	9540	0
242	20240605	172100	259574880	9540	9540	9540	9540	110
243	20240605	172000	259574880	9540	9540	9540	9540	0
244	20240605	171900	259574880	9540	9540	9540	9540	0
245	20240605	171800	259574880	9540	9540	9540	9540	0
246	20240605	171700	259574880	9540	9540	9540	9540	0
247	20240605	171600	259574880	9540	9540	9540	9540	0
248	20240605	171500	259574880	9540	9540	9540	9540	0
249	20240605	171400	259574880	9540	9540	9540	9540	0
250	20240605	171300	259574880	9540	9540	9540	9540	0
251	20240605	171200	259574880	9540	9540	9540	9540	0
252	20240605	171100	259574880	9540	9540	9540	9540	0
253	20240605	171000	259574880	9540	9540	9540	9540	0
254	20240605	170900	259574880	9540	9540	9540	9540	0
255	20240605	170800	259574880	9540	9540	9540	9540	0
256	20240605	170700	259574880	9540	9540	9540	9540	0
257	20240605	170600	259574880	9540	9540	9540	9540	0
258	20240605	170500	259574880	9540	9540	9540	9540	0
259	20240605	170400	259574880	9540	9540	9540	9540	0
260	20240605	170300	259574880	9540	9540	9540	9540	0
261	20240605	170200	259574880	9540	9540	9540	9540	0
262	20240605	170100	259574880	9540	9540	9540	9540	0
263	20240605	170000	259574880	9540	9540	9540	9540	0
264	20240605	165900	259574880	9540	9540	9540	9540	0
265	20240605	165800	259574880	9540	9540	9540	9540	0
266	20240605	165700	259574880	9540	9540	9540	9540	0
267	20240605	165600	259574880	9540	9540	9540	9540	0
268	20240605	165500	259574880	9540	9540	9540	9540	0
269	20240605	165400	259574880	9540	9540	9540	9540	0
270	20240605	165300	259574880	9540	9540	9540	9540	0
271	20240605	165200	259574880	9540	9540	9540	9540	0
272	20240605	165100	259574880	9540	9540	9540	9540	110
273	20240605	165000	259574880	9540	9540	9540	9540	0
274	20240605	164900	259574880	9540	9540	9540	9540	0
275	20240605	164800	259574880	9540	9540	9540	9540	0
276	20240605	164700	259574880	9540	9540	9540	9540	0
277	20240605	164600	259574880	9540	9540	9540	9540	0
278	20240605	164500	259574880	9540	9540	9540	9540	0
279	20240605	164400	259574880	9540	9540	9540	9540	0
280	20240605	164300	259574880	9540	9540	9540	9540	0
281	20240605	164200	259574880	9540	9540	9540	9540	0
282	20240605	164100	259574880	9540	9540	9540	9540	0
283	20240605	164000	259574880	9540	9540	9540	9540	0
284	20240605	163900	259574880	9540	9540	9540	9540	0
285	20240605	163800	259574880	9540	9540	9540	9540	0
286	20240605	163700	259574880	9540	9540	9540	9540	0
287	20240605	163600	259574880	9540	9540	9540	9540	0
288	20240605	163500	259574880	9540	9540	9540	9540	0
289	20240605	163400	259574880	9540	9540	9540	9540	0
290	20240605	163300	259574880	9540	9540	9540	9540	0
291	20240605	163200	259574880	9540	9540	9540	9540	0
292	20240605	163100	259574880	9540	9540	9540	9540	0
293	20240605	163000	259574880	9540	9540	9540	9540	0
294	20240605	162900	259574880	9540	9540	9540	9540	0
295	20240605	162800	259574880	9540	9540	9540	9540	0
296	20240605	162700	259574880	9540	9540	9540	9540	0
297	20240605	162600	259574880	9540	9540	9540	9540	0
298	20240605	162500	259574880	9540	9540	9540	9540	0
299	20240605	162400	259574880	9540	9540	9540	9540	0
300	20240605	162300	259574880	9540	9540	9540	9540	0
301	20240605	162200	259574880	9540	9540	9540	9540	0
302	20240605	162100	259574880	9540	9540	9540	9540	110
303	20240605	162000	259574880	9540	9540	9540	9540	0
304	20240605	161900	259574880	9540	9540	9540	9540	0
305	20240605	161800	259574880	9540	9540	9540	9540	0
306	20240605	161700	259574880	9540	9540	9540	9540	0
307	20240605	161600	259574880	9540	9540	9540	9540	0
308	20240605	161500	259574880	9540	9540	9540	9540	0
309	20240605	161400	259574880	9540	9540	9540	9540	0
310	20240605	161300	259574880	9540	9540	9540	9540	0
311	20240605	161200	259574880	9540	9540	9540	9540	0
312	20240605	161100	259574880	9540	9540	9540	9540	0
313	20240605	161000	259574880	9540	9540	9540	9540	0
314	20240605	160900	259574880	9540	9540	9540	9540	0
315	20240605	160800	259574880	9540	9540	9540	9540	0
316	20240605	160700	259574880	9540	9540	9540	9540	0
317	20240605	160600	259574880	9540	9540	9540	9540	0
318	20240605	160500	259574880	9540	9540	9540	9540	0
319	20240605	160400	259574880	9540	9540	9540	9540	0
320	20240605	160300	259574880	9540	9540	9540	9540	0
321	20240605	160200	259574880	9540	9540	9540	9540	0
322	20240605	160100	259574880	9540	9540	9540	9540	0
323	20240605	160000	259574880	9540	9540	9540	9540	0
324	20240605	155900	259574880	9540	9540	9540	9540	0
325	20240605	155800	259574880	9540	9540	9540	9540	0
326	20240605	155700	259574880	9540	9540	9540	9540	0
327	20240605	155600	259574880	9540	9540	9540	9540	0
328	20240605	155500	259574880	9540	9540	9540	9540	0
329	20240605	155400	259574880	9540	9540	9540	9540	0
330	20240605	155300	259574880	9540	9540	9540	9540	0
331	20240605	155200	259574880	9540	9540	9540	9540	0
332	20240605	155100	259574880	9540	9540	9540	9540	110
333	20240605	155000	259574880	9540	9540	9540	9540	0
334	20240605	154900	259574880	9540	9540	9540	9540	0
335	20240605	154800	259574880	9540	9540	9540	9540	0
336	20240605	154700	259574880	9540	9540	9540	9540	0
337	20240605	154600	259574880	9540	9540	9540	9540	0
338	20240605	154500	259574880	9540	9540	9540	9540	0
339	20240605	154400	259574880	9540	9540	9540	9540	0
340	20240605	154300	259574880	9540	9540	9540	9540	0
341	20240605	154200	259574880	9540	9540	9540	9540	0
342	20240605	154100	259574880	9540	9540	9540	9540	0
343	20240605	154000	259574880	9540	9540	9540	9540	0
344	20240605	153900	259574880	9540	9540	9540	9540	0
345	20240605	153800	259574880	9540	9540	9540	9540	0
346	20240605	153700	259574880	9540	9540	9540	9540	0
347	20240605	153600	259574880	9540	9540	9540	9540	0
348	20240605	153500	259574880	9540	9540	9540	9540	0
349	20240605	153400	259574880	9540	9540	9540	9540	0
350	20240605	153300	259574880	9540	9540	9540	9540	0
351	20240605	153200	259574880	9540	9540	9540	9540	0
352	20240605	153100	259574880	9540	9540	9540	9540	0
353	20240605	153000	259574880	9540	9540	9540	9540	110
354	20240605	152900	258525480	9530	9530	9530	9530	0
355	20240605	152800	258525480	9530	9530	9530	9530	0
356	20240605	152700	258525480	9530	9530	9530	9530	0
357	20240605	152600	258525480	9530	9530	9530	9530	0
358	20240605	152500	258525480	9530	9530	9530	9530	0
359	20240605	152400	258525480	9530	9530	9530	9530	0
360	20240605	152300	258525480	9530	9530	9530	9530	0
361	20240605	152200	258525480	9530	9530	9530	9530	0
362	20240605	152100	258525480	9530	9530	9530	9530	0
363	20240605	152000	258525480	9530	9530	9530	9530	0
364	20240605	151900	258525480	9530	9480	9530	9480	22
365	20240605	151800	258316870	9530	9480	9530	9480	106
366	20240605	151700	257311940	9480	9480	9480	9480	0
367	20240605	151600	257311940	9480	9480	9480	9480	5
368	20240605	151500	257264540	9540	9490	9540	9480	176
369	20240605	151400	255595480	9490	9490	9490	9490	13
370	20240605	151300	255472110	9560	9560	9560	9560	0
371	20240605	151200	255472110	9560	9560	9560	9560	0
372	20240605	151100	255472110	9560	9560	9560	9560	1
373	20240605	151000	255462550	9490	9490	9490	9490	139
374	20240605	150900	254143440	9490	9500	9500	9490	525
375	20240605	150800	249156090	9560	9560	9560	9560	52
376	20240605	150700	248658970	9570	9570	9570	9570	0
377	20240605	150600	248658970	9570	9570	9570	9570	0
378	20240605	150500	248658970	9570	9570	9570	9570	0
379	20240605	150400	248658970	9570	9570	9570	9570	0
380	20240605	150300	248658970	9570	9570	9570	9570	1
381	20240605	150200	248649400	9500	9500	9500	9500	0
382	20240605	150100	248649400	9500	9510	9510	9500	100
383	20240605	150000	247699000	9560	9560	9560	9560	1
384	20240605	145900	247689440	9500	9500	9500	9500	0
385	20240605	145800	247689440	9500	9500	9500	9500	18
386	20240605	145700	247518440	9570	9570	9570	9570	0
387	20240605	145600	247518440	9570	9570	9570	9570	1
388	20240605	145500	247508870	9580	9580	9580	9580	1
389	20240605	145400	247499290	9560	9560	9560	9560	0
390	20240605	145300	247499290	9560	9560	9560	9560	0
391	20240605	145200	247499290	9560	9560	9560	9560	1
392	20240605	145100	247489730	9500	9520	9520	9500	257
393	20240605	145000	245047560	9520	9540	9540	9510	1691
394	20240605	144900	228955570	9590	9540	9590	9540	14
395	20240605	144800	228821960	9590	9590	9590	9590	0
396	20240605	144700	228821960	9590	9590	9590	9590	0
397	20240605	144600	228821960	9590	9590	9590	9590	1
398	20240605	144500	228812370	9540	9550	9550	9540	200
399	20240605	144400	226903040	9600	9600	9600	9600	1
400	20240605	144300	226893440	9550	9550	9550	9550	0
401	20240605	144200	226893440	9550	9550	9550	9550	1
402	20240605	144100	226883890	9600	9600	9600	9600	0
403	20240605	144000	226883890	9600	9600	9600	9600	0
404	20240605	143900	226883890	9600	9600	9600	9600	0
405	20240605	143800	226883890	9600	9600	9600	9600	0
406	20240605	143700	226883890	9600	9560	9600	9550	121
407	20240605	143600	225727390	9600	9600	9600	9600	0
408	20240605	143500	225727390	9600	9600	9600	9600	1
409	20240605	143400	225717790	9550	9550	9550	9550	0
410	20240605	143300	225717790	9550	9550	9550	9550	1
411	20240605	143200	225708240	9600	9600	9600	9600	0
412	20240605	143100	225708240	9600	9600	9600	9600	0
413	20240605	143000	225708240	9600	9600	9600	9600	0
414	20240605	142900	225708240	9600	9600	9600	9600	0
415	20240605	142800	225708240	9600	9600	9600	9600	0
416	20240605	142700	225708240	9600	9600	9600	9600	0
417	20240605	142600	225708240	9600	9600	9600	9600	1
418	20240605	142500	225698640	9550	9550	9550	9550	500
419	20240605	142400	220923640	9550	9550	9550	9550	0
420	20240605	142300	220923640	9550	9550	9550	9550	0
421	20240605	142200	220923640	9550	9560	9560	9550	79
422	20240605	142100	220168670	9620	9620	9620	9620	0
423	20240605	142000	220168670	9620	9620	9620	9620	0
424	20240605	141900	220168670	9620	9620	9620	9620	0
425	20240605	141800	220168670	9620	9620	9620	9620	0
426	20240605	141700	220168670	9620	9620	9620	9620	0
427	20240605	141600	220168670	9620	9620	9620	9620	0
428	20240605	141500	220168670	9620	9620	9620	9620	0
429	20240605	141400	220168670	9620	9620	9620	9620	0
430	20240605	141300	220168670	9620	9620	9620	9620	0
431	20240605	141200	220168670	9620	9620	9620	9620	0
432	20240605	141100	220168670	9620	9620	9620	9620	0
433	20240605	141000	220168670	9620	9620	9620	9620	0
434	20240605	140900	220168670	9620	9620	9620	9620	0
435	20240605	140800	220168670	9620	9620	9620	9620	0
436	20240605	140700	220168670	9620	9620	9620	9620	0
437	20240605	140600	220168670	9620	9620	9620	9620	0
438	20240605	140500	220168670	9620	9620	9620	9620	0
439	20240605	140400	220168670	9620	9610	9620	9610	50
440	20240605	140300	219687830	9610	9610	9610	9610	0
441	20240605	140200	219687830	9610	9610	9610	9610	0
442	20240605	140100	219687830	9610	9610	9610	9610	0
443	20240605	140000	219687830	9610	9610	9610	9610	0
444	20240605	135900	219687830	9610	9610	9610	9610	0
445	20240605	135800	219687830	9610	9610	9610	9610	0
446	20240605	135700	219687830	9610	9610	9610	9610	0
447	20240605	135600	219687830	9610	9610	9610	9610	0
448	20240605	135500	219687830	9610	9610	9610	9610	0
449	20240605	135400	219687830	9610	9610	9610	9610	0
450	20240605	135300	219687830	9610	9610	9610	9610	0
451	20240605	135200	219687830	9610	9610	9610	9610	0
452	20240605	135100	219687830	9610	9610	9610	9610	0
453	20240605	135000	219687830	9610	9610	9610	9610	10
454	20240605	134900	219591730	9600	9600	9600	9600	0
455	20240605	134800	219591730	9600	9600	9600	9600	0
456	20240605	134700	219591730	9600	9600	9600	9600	0
457	20240605	134600	219591730	9600	9600	9600	9600	0
458	20240605	134500	219591730	9600	9600	9600	9600	0
459	20240605	134400	219591730	9600	9600	9600	9600	5
460	20240605	134300	219543730	9600	9590	9600	9590	2
461	20240605	134200	219524540	9550	9550	9550	9550	0
462	20240605	134100	219524540	9550	9550	9550	9550	0
463	20240605	134000	219524540	9550	9590	9590	9550	31
464	20240605	133900	219227910	9570	9570	9570	9570	0
465	20240605	133800	219227910	9570	9590	9590	9570	12
466	20240605	133700	219113050	9570	9570	9570	9570	0
467	20240605	133600	219113050	9570	9570	9570	9570	0
468	20240605	133500	219113050	9570	9570	9570	9570	397
469	20240605	133400	215313760	9570	9570	9570	9570	10
470	20240605	133300	215218060	9570	9570	9570	9570	0
471	20240605	133200	215218060	9570	9570	9570	9570	0
472	20240605	133100	215218060	9570	9570	9570	9570	0
473	20240605	133000	215218060	9570	9570	9570	9570	0
474	20240605	132900	215218060	9570	9570	9570	9570	0
475	20240605	132800	215218060	9570	9570	9570	9570	0
476	20240605	132700	215218060	9570	9570	9570	9570	0
477	20240605	132600	215218060	9570	9570	9570	9570	1
478	20240605	132500	215208490	9550	9550	9550	9550	20
479	20240605	132400	215017490	9570	9550	9570	9550	61
480	20240605	132300	214434920	9570	9570	9570	9570	0
481	20240605	132200	214434920	9570	9570	9570	9570	0
482	20240605	132100	214434920	9570	9570	9570	9570	0
483	20240605	132000	214434920	9570	9570	9570	9570	0
484	20240605	131900	214434920	9570	9570	9570	9570	1
485	20240605	131800	214425350	9550	9550	9550	9550	0
486	20240605	131700	214425350	9550	9550	9550	9550	0
487	20240605	131600	214425350	9550	9550	9550	9540	103
488	20240605	131500	213441770	9570	9570	9570	9570	0
489	20240605	131400	213441770	9570	9570	9570	9570	0
490	20240605	131300	213441770	9570	9570	9570	9570	0
491	20240605	131200	213441770	9570	9570	9570	9570	0
492	20240605	131100	213441770	9570	9570	9570	9570	1
493	20240605	131000	213432200	9560	9560	9560	9560	0
494	20240605	130900	213432200	9560	9560	9560	9560	3
495	20240605	130800	213403520	9570	9570	9570	9570	0
496	20240605	130700	213403520	9570	9570	9570	9570	0
497	20240605	130600	213403520	9570	9570	9570	9570	0
498	20240605	130500	213403520	9570	9570	9570	9570	0
499	20240605	130400	213403520	9570	9570	9570	9570	1
500	20240605	130300	213393950	9560	9560	9560	9560	2
501	20240605	130200	213374830	9560	9560	9560	9560	0
502	20240605	130100	213374830	9560	9560	9560	9560	0
503	20240605	130000	213374830	9560	9560	9560	9560	1
504	20240605	125900	213365270	9550	9550	9550	9550	0
505	20240605	125800	213365270	9550	9550	9550	9550	71
506	20240605	125700	212687220	9550	9550	9550	9550	0
507	20240605	125600	212687220	9550	9550	9550	9550	3
508	20240605	125500	212658570	9540	9540	9540	9540	0
509	20240605	125400	212658570	9540	9540	9540	9540	0
510	20240605	125300	212658570	9540	9540	9540	9540	0
511	20240605	125200	212658570	9540	9540	9540	9540	0
512	20240605	125100	212658570	9540	9540	9540	9540	0
513	20240605	125000	212658570	9540	9540	9540	9540	0
514	20240605	124900	212658570	9540	9540	9540	9540	200
515	20240605	124800	210750570	9540	9540	9540	9540	0
516	20240605	124700	210750570	9540	9540	9540	9540	0
517	20240605	124600	210750570	9540	9540	9540	9540	0
518	20240605	124500	210750570	9540	9540	9540	9540	0
519	20240605	124400	210750570	9540	9540	9540	9540	0
520	20240605	124300	210750570	9540	9540	9540	9540	168
521	20240605	124200	209147850	9540	9540	9540	9540	0
522	20240605	124100	209147850	9540	9540	9540	9540	0
523	20240605	124000	209147850	9540	9540	9540	9540	0
524	20240605	123900	209147850	9540	9540	9540	9540	0
525	20240605	123800	209147850	9540	9540	9540	9540	0
526	20240605	123700	209147850	9540	9540	9540	9540	1
527	20240605	123600	209138310	9510	9510	9510	9510	12
528	20240605	123500	209024190	9540	9540	9540	9540	0
529	20240605	123400	209024190	9540	9540	9540	9540	0
530	20240605	123300	209024190	9540	9540	9540	9540	0
531	20240605	123200	209024190	9540	9540	9540	9540	0
532	20240605	123100	209024190	9540	9540	9540	9540	0
533	20240605	123000	209024190	9540	9540	9540	9540	1
534	20240605	122900	209014650	9510	9510	9510	9510	0
535	20240605	122800	209014650	9510	9520	9520	9510	442
536	20240605	122700	204810410	9540	9540	9540	9540	0
537	20240605	122600	204810410	9540	9540	9540	9540	0
538	20240605	122500	204810410	9540	9540	9540	9540	0
539	20240605	122400	204810410	9540	9540	9540	9540	0
540	20240605	122300	204810410	9540	9540	9540	9540	0
541	20240605	122200	204810410	9540	9540	9540	9540	0
542	20240605	122100	204810410	9540	9540	9540	9540	0
543	20240605	122000	204810410	9540	9540	9540	9540	0
544	20240605	121900	204810410	9540	9540	9540	9540	0
545	20240605	121800	204810410	9540	9540	9540	9540	0
546	20240605	121700	204810410	9540	9540	9540	9540	0
547	20240605	121600	204810410	9540	9540	9540	9540	0
548	20240605	121500	204810410	9540	9540	9540	9540	0
549	20240605	121400	204810410	9540	9540	9540	9540	0
550	20240605	121300	204810410	9540	9540	9540	9540	0
551	20240605	121200	204810410	9540	9540	9540	9540	1
552	20240605	121100	204800870	9500	9500	9500	9500	0
553	20240605	121000	204800870	9500	9500	9500	9500	0
554	20240605	120900	204800870	9500	9500	9500	9500	0
555	20240605	120800	204800870	9500	9520	9520	9500	444
556	20240605	120700	200578810	9510	9510	9510	9510	0
557	20240605	120600	200578810	9510	9510	9510	9510	20
558	20240605	120500	200388610	9510	9510	9510	9510	0
559	20240605	120400	200388610	9510	9510	9510	9510	0
560	20240605	120300	200388610	9510	9510	9510	9510	143
561	20240605	120200	199028680	9500	9500	9500	9500	0
562	20240605	120100	199028680	9500	9500	9500	9500	0
563	20240605	120000	199028680	9500	9500	9500	9500	0
564	20240605	115900	199028680	9500	9500	9500	9500	147
565	20240605	115800	197632180	9500	9500	9500	9500	1
566	20240605	115700	197622680	9510	9510	9510	9510	0
567	20240605	115600	197622680	9510	9510	9510	9510	0
568	20240605	115500	197622680	9510	9510	9510	9510	0
569	20240605	115400	197622680	9510	9510	9510	9510	0
570	20240605	115300	197622680	9510	9510	9510	9510	2
571	20240605	115200	197603660	9510	9510	9510	9510	0
572	20240605	115100	197603660	9510	9510	9510	9510	0
573	20240605	115000	197603660	9510	9510	9510	9510	39
574	20240605	114900	197232770	9510	9510	9510	9510	1
575	20240605	114800	197223260	9500	9500	9500	9500	0
576	20240605	114700	197223260	9500	9500	9500	9500	0
577	20240605	114600	197223260	9500	9500	9500	9500	0
578	20240605	114500	197223260	9500	9500	9500	9500	0
579	20240605	114400	197223260	9500	9500	9500	9500	95
580	20240605	114300	196320760	9480	9480	9480	9480	0
581	20240605	114200	196320760	9480	9480	9480	9480	0
582	20240605	114100	196320760	9480	9480	9480	9480	0
583	20240605	114000	196320760	9480	9480	9480	9480	241
584	20240605	113900	194036080	9500	9500	9500	9500	0
585	20240605	113800	194036080	9500	9500	9500	9500	0
586	20240605	113700	194036080	9500	9500	9500	9500	1
587	20240605	113600	194026580	9490	9490	9490	9490	0
588	20240605	113500	194026580	9490	9490	9490	9490	0
589	20240605	113400	194026580	9490	9490	9490	9490	125
590	20240605	113300	192840330	9500	9500	9500	9500	0
591	20240605	113200	192840330	9500	9500	9500	9500	0
592	20240605	113100	192840330	9500	9500	9500	9500	0
593	20240605	113000	192840330	9500	9500	9500	9500	0
594	20240605	112900	192840330	9500	9500	9500	9500	18
595	20240605	112800	192669330	9500	9500	9500	9500	0
596	20240605	112700	192669330	9500	9500	9500	9500	0
597	20240605	112600	192669330	9500	9500	9500	9500	13
598	20240605	112500	192545830	9500	9500	9500	9500	0
599	20240605	112400	192545830	9500	9500	9500	9500	0
600	20240605	112300	192545830	9500	9500	9500	9500	6
601	20240605	112200	192488830	9490	9490	9490	9490	1
602	20240605	112100	192479340	9500	9500	9500	9500	0
603	20240605	112000	192479340	9500	9500	9500	9500	31
604	20240605	111900	192184840	9510	9510	9510	9510	0
605	20240605	111800	192184840	9510	9510	9510	9510	0
606	20240605	111700	192184840	9510	9510	9510	9510	0
607	20240605	111600	192184840	9510	9510	9510	9510	0
608	20240605	111500	192184840	9510	9510	9510	9510	25
609	20240605	111400	191947090	9490	9490	9490	9490	0
610	20240605	111300	191947090	9490	9490	9490	9490	40
611	20240605	111200	191567490	9480	9490	9490	9480	218
612	20240605	111100	189498770	9510	9510	9510	9510	0
613	20240605	111000	189498770	9510	9510	9510	9510	1
614	20240605	110900	189489260	9460	9460	9460	9460	66
615	20240605	110800	188864900	9520	9520	9520	9520	0
616	20240605	110700	188864900	9520	9520	9520	9520	0
617	20240605	110600	188864900	9520	9520	9520	9520	0
618	20240605	110500	188864900	9520	9520	9520	9520	0
619	20240605	110400	188864900	9520	9510	9520	9450	801
620	20240605	110300	181288770	9530	9530	9530	9530	0
621	20240605	110200	181288770	9530	9530	9530	9530	0
622	20240605	110100	181288770	9530	9530	9530	9530	5
623	20240605	110000	181241120	9530	9530	9530	9530	32
624	20240605	105900	180936160	9530	9530	9530	9530	0
625	20240605	105800	180936160	9530	9510	9530	9510	84
626	20240605	105700	180137300	9500	9500	9500	9500	200
627	20240605	105600	178237300	9500	9500	9500	9500	1
628	20240605	105500	178227800	9500	9500	9500	9490	28
629	20240605	105400	177961880	9540	9540	9540	9540	0
630	20240605	105300	177961880	9540	9540	9540	9540	0
631	20240605	105200	177961880	9540	9540	9540	9540	0
632	20240605	105100	177961880	9540	9540	9540	9540	0
633	20240605	105000	177961880	9540	9540	9540	9540	0
634	20240605	104900	177961880	9540	9540	9540	9540	0
635	20240605	104800	177961880	9540	9540	9540	9540	0
636	20240605	104700	177961880	9540	9540	9540	9540	1
637	20240605	104600	177952340	9450	9540	9540	9450	10473
638	20240605	104500	78853690	9640	9640	9640	9640	0
639	20240605	104400	78853690	9640	9640	9640	9640	0
640	20240605	104300	78853690	9640	9640	9640	9640	0
641	20240605	104200	78853690	9640	9640	9640	9640	0
642	20240605	104100	78853690	9640	9640	9640	9640	0
643	20240605	104000	78853690	9640	9640	9640	9640	0
644	20240605	103900	78853690	9640	9640	9640	9640	0
645	20240605	103800	78853690	9640	9640	9640	9640	0
646	20240605	103700	78853690	9640	9640	9640	9640	0
647	20240605	103600	78853690	9640	9640	9640	9640	0
648	20240605	103500	78853690	9640	9640	9640	9640	82
649	20240605	103400	78063210	9640	9640	9640	9640	0
650	20240605	103300	78063210	9640	9640	9640	9640	0
651	20240605	103200	78063210	9640	9640	9640	9640	1
652	20240605	103100	78053570	9640	9640	9640	9640	0
653	20240605	103000	78053570	9640	9640	9640	9640	0
654	20240605	102900	78053570	9640	9640	9640	9640	0
655	20240605	102800	78053570	9640	9640	9640	9640	0
656	20240605	102700	78053570	9640	9640	9640	9640	0
657	20240605	102600	78053570	9640	9640	9640	9640	0
658	20240605	102500	78053570	9640	9640	9640	9640	0
659	20240605	102400	78053570	9640	9580	9640	9580	11
660	20240605	102300	77947810	9510	9530	9530	9510	589
661	20240605	102200	72345710	9540	9540	9540	9540	14
662	20240605	102100	72212150	9540	9540	9540	9540	0
663	20240605	102000	72212150	9540	9540	9540	9540	0
664	20240605	101900	72212150	9540	9540	9540	9540	1
665	20240605	101800	72202610	9580	9580	9580	9580	0
666	20240605	101700	72202610	9580	9580	9580	9580	0
667	20240605	101600	72202610	9580	9580	9580	9580	0
668	20240605	101500	72202610	9580	9580	9580	9580	0
669	20240605	101400	72202610	9580	9550	9580	9540	31
670	20240605	101300	71906820	9580	9580	9580	9580	0
671	20240605	101200	71906820	9580	9580	9580	9580	1
672	20240605	101100	71897240	9540	9550	9550	9540	66
673	20240605	101000	71267540	9550	9550	9550	9550	0
674	20240605	100900	71267540	9550	9550	9550	9550	107
675	20240605	100800	70245690	9600	9600	9600	9600	0
676	20240605	100700	70245690	9600	9600	9600	9600	5
677	20240605	100600	70197690	9620	9620	9620	9620	0
678	20240605	100500	70197690	9620	9570	9620	9570	16
679	20240605	100400	70044350	9550	9550	9550	9550	20
680	20240605	100300	69853350	9550	9540	9560	9540	89
681	20240605	100200	69003640	9540	9540	9540	9540	0
682	20240605	100100	69003640	9540	9540	9540	9540	48
683	20240605	100000	68545720	9460	9460	9460	9460	0
684	20240605	095900	68545720	9460	9460	9460	9460	26
685	20240605	095800	68299760	9460	9460	9460	9460	0
686	20240605	095700	68299760	9460	9540	9540	9460	113
687	20240605	095600	67229980	9540	9540	9540	9540	1
688	20240605	095500	67220440	9500	9520	9560	9500	581
689	20240605	095400	61692780	9520	9540	9540	9520	276
690	20240605	095300	59063980	9540	9570	9610	9540	129
691	20240605	095200	57831860	9580	9590	9590	9580	86
692	20240605	095100	57007600	9600	9600	9600	9600	1
693	20240605	095000	56998000	9600	9640	9640	9600	4025
694	20240605	094900	18239560	9690	9640	9690	9640	2
695	20240605	094800	18220230	9640	9650	9650	9640	197
696	20240605	094700	16320330	9690	9690	9690	9690	1
697	20240605	094600	16310640	9690	9690	9690	9690	0
698	20240605	094500	16310640	9690	9690	9690	9690	0
699	20240605	094400	16310640	9690	9690	9690	9690	0
700	20240605	094300	16310640	9690	9690	9690	9690	10
701	20240605	094200	16213740	9690	9660	9690	9650	49
702	20240605	094100	15740640	9690	9690	9690	9690	0
703	20240605	094000	15740640	9690	9690	9690	9690	0
704	20240605	093900	15740640	9690	9690	9690	9690	0
705	20240605	093800	15740640	9690	9670	9690	9670	40
706	20240605	093700	15353240	9690	9690	9690	9690	0
707	20240605	093600	15353240	9690	9690	9690	9690	0
708	20240605	093500	15353240	9690	9690	9690	9690	0
709	20240605	093400	15353240	9690	9690	9690	9690	1
710	20240605	093300	15343550	9650	9650	9650	9650	0
711	20240605	093200	15343550	9650	9690	9690	9650	11
712	20240605	093100	15237360	9640	9640	9640	9640	0
713	20240605	093000	15237360	9640	9670	9670	9640	300
714	20240605	092900	12341900	9670	9670	9670	9670	0
715	20240605	092800	12341900	9670	9670	9670	9670	0
716	20240605	092700	12341900	9670	9670	9670	9670	3
717	20240605	092600	12312890	9670	9670	9670	9670	1
718	20240605	092500	12303220	9650	9650	9650	9650	20
719	20240605	092400	12110220	9670	9710	9710	9660	309
720	20240605	092300	9120450	9710	9710	9710	9710	1
721	20240605	092200	9110740	9710	9710	9710	9710	0
722	20240605	092100	9110740	9710	9740	9740	9710	131
723	20240605	092000	7838700	9710	9710	9710	9710	2
724	20240605	091900	7819280	9710	9710	9710	9710	0
725	20240605	091800	7819280	9710	9710	9710	9710	9
726	20240605	091700	7731890	9740	9740	9740	9740	10
727	20240605	091600	7634490	9740	9740	9740	9740	10
728	20240605	091500	7537090	9740	9740	9740	9740	52
729	20240605	091400	7030610	9710	9710	9710	9710	0
730	20240605	091300	7030610	9710	9710	9710	9710	0
731	20240605	091200	7030610	9710	9710	9710	9710	0
732	20240605	091100	7030610	9710	9710	9710	9710	0
733	20240605	091000	7030610	9710	9710	9710	9710	0
734	20240605	090900	7030610	9710	9710	9710	9710	0
735	20240605	090800	7030610	9710	9710	9710	9710	0
736	20240605	090700	7030610	9710	9710	9710	9710	0
737	20240605	090600	7030610	9710	9710	9710	9700	102
738	20240605	090500	6040210	9700	9710	9710	9700	80
739	20240605	090400	5263420	9700	9700	9700	9700	0
740	20240605	090300	5263420	9700	9700	9700	9700	0
741	20240605	090200	5263420	9700	9700	9700	9700	0
742	20240605	090100	5263420	9700	9700	9700	9700	25
743	20240605	090000	5020920	9730	9680	9730	9680	517