KissMeData/139670/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202500	250279375	4450	4450	4450	4450	1909
3	20240605	202400	250279375	4450	4450	4450	4450	0
4	20240605	202300	250279375	4450	4450	4450	4450	0
5	20240605	202200	250279375	4450	4450	4450	4450	0
6	20240605	202100	250279375	4450	4450	4450	4450	0
7	20240605	202000	250279375	4450	4450	4450	4450	0
8	20240605	201900	250279375	4450	4450	4450	4450	0
9	20240605	201800	250279375	4450	4450	4450	4450	0
10	20240605	201700	250279375	4450	4450	4450	4450	0
11	20240605	201600	250279375	4450	4450	4450	4450	0
12	20240605	201500	250279375	4450	4450	4450	4450	0
13	20240605	201400	250279375	4450	4450	4450	4450	0
14	20240605	201300	250279375	4450	4450	4450	4450	0
15	20240605	201200	250279375	4450	4450	4450	4450	0
16	20240605	201100	250279375	4450	4450	4450	4450	0
17	20240605	201000	250279375	4450	4450	4450	4450	0
18	20240605	200900	250279375	4450	4450	4450	4450	0
19	20240605	200800	250279375	4450	4450	4450	4450	0
20	20240605	200700	250279375	4450	4450	4450	4450	0
21	20240605	200600	250279375	4450	4450	4450	4450	0
22	20240605	200500	250279375	4450	4450	4450	4450	0
23	20240605	200400	250279375	4450	4450	4450	4450	0
24	20240605	200300	250279375	4450	4450	4450	4450	0
25	20240605	200200	250279375	4450	4450	4450	4450	0
26	20240605	200100	250279375	4450	4450	4450	4450	0
27	20240605	200000	250279375	4450	4450	4450	4450	0
28	20240605	195900	250279375	4450	4450	4450	4450	0
29	20240605	195800	250279375	4450	4450	4450	4450	0
30	20240605	195700	250279375	4450	4450	4450	4450	0
31	20240605	195600	250279375	4450	4450	4450	4450	0
32	20240605	195500	250279375	4450	4450	4450	4450	1909
33	20240605	195400	250279375	4450	4450	4450	4450	0
34	20240605	195300	250279375	4450	4450	4450	4450	0
35	20240605	195200	250279375	4450	4450	4450	4450	0
36	20240605	195100	250279375	4450	4450	4450	4450	0
37	20240605	195000	250279375	4450	4450	4450	4450	0
38	20240605	194900	250279375	4450	4450	4450	4450	0
39	20240605	194800	250279375	4450	4450	4450	4450	0
40	20240605	194700	250279375	4450	4450	4450	4450	0
41	20240605	194600	250279375	4450	4450	4450	4450	0
42	20240605	194500	250279375	4450	4450	4450	4450	0
43	20240605	194400	250279375	4450	4450	4450	4450	0
44	20240605	194300	250279375	4450	4450	4450	4450	0
45	20240605	194200	250279375	4450	4450	4450	4450	0
46	20240605	194100	250279375	4450	4450	4450	4450	0
47	20240605	194000	250279375	4450	4450	4450	4450	0
48	20240605	193900	250279375	4450	4450	4450	4450	0
49	20240605	193800	250279375	4450	4450	4450	4450	0
50	20240605	193700	250279375	4450	4450	4450	4450	0
51	20240605	193600	250279375	4450	4450	4450	4450	0
52	20240605	193500	250279375	4450	4450	4450	4450	0
53	20240605	193400	250279375	4450	4450	4450	4450	0
54	20240605	193300	250279375	4450	4450	4450	4450	0
55	20240605	193200	250279375	4450	4450	4450	4450	0
56	20240605	193100	250279375	4450	4450	4450	4450	0
57	20240605	193000	250279375	4450	4450	4450	4450	0
58	20240605	192900	250279375	4450	4450	4450	4450	0
59	20240605	192800	250279375	4450	4450	4450	4450	0
60	20240605	192700	250279375	4450	4450	4450	4450	0
61	20240605	192600	250279375	4450	4450	4450	4450	0
62	20240605	192500	250279375	4450	4450	4450	4450	1909
63	20240605	192400	250279375	4450	4450	4450	4450	0
64	20240605	192300	250279375	4450	4450	4450	4450	0
65	20240605	192200	250279375	4450	4450	4450	4450	0
66	20240605	192100	250279375	4450	4450	4450	4450	0
67	20240605	192000	250279375	4450	4450	4450	4450	0
68	20240605	191900	250279375	4450	4450	4450	4450	0
69	20240605	191800	250279375	4450	4450	4450	4450	0
70	20240605	191700	250279375	4450	4450	4450	4450	0
71	20240605	191600	250279375	4450	4450	4450	4450	0
72	20240605	191500	250279375	4450	4450	4450	4450	0
73	20240605	191400	250279375	4450	4450	4450	4450	0
74	20240605	191300	250279375	4450	4450	4450	4450	0
75	20240605	191200	250279375	4450	4450	4450	4450	0
76	20240605	191100	250279375	4450	4450	4450	4450	0
77	20240605	191000	250279375	4450	4450	4450	4450	0
78	20240605	190900	250279375	4450	4450	4450	4450	0
79	20240605	190800	250279375	4450	4450	4450	4450	0
80	20240605	190700	250279375	4450	4450	4450	4450	0
81	20240605	190600	250279375	4450	4450	4450	4450	0
82	20240605	190500	250279375	4450	4450	4450	4450	0
83	20240605	190400	250279375	4450	4450	4450	4450	0
84	20240605	190300	250279375	4450	4450	4450	4450	0
85	20240605	190200	250279375	4450	4450	4450	4450	0
86	20240605	190100	250279375	4450	4450	4450	4450	0
87	20240605	190000	250279375	4450	4450	4450	4450	0
88	20240605	185900	250279375	4450	4450	4450	4450	0
89	20240605	185800	250279375	4450	4450	4450	4450	0
90	20240605	185700	250279375	4450	4450	4450	4450	0
91	20240605	185600	250279375	4450	4450	4450	4450	0
92	20240605	185500	250279375	4450	4450	4450	4450	1909
93	20240605	185400	250279375	4450	4450	4450	4450	0
94	20240605	185300	250279375	4450	4450	4450	4450	0
95	20240605	185200	250279375	4450	4450	4450	4450	0
96	20240605	185100	250279375	4450	4450	4450	4450	0
97	20240605	185000	250279375	4450	4450	4450	4450	0
98	20240605	184900	250279375	4450	4450	4450	4450	0
99	20240605	184800	250279375	4450	4450	4450	4450	0
100	20240605	184700	250279375	4450	4450	4450	4450	0
101	20240605	184600	250279375	4450	4450	4450	4450	0
102	20240605	184500	250279375	4450	4450	4450	4450	0
103	20240605	184400	250279375	4450	4450	4450	4450	0
104	20240605	184300	250279375	4450	4450	4450	4450	0
105	20240605	184200	250279375	4450	4450	4450	4450	0
106	20240605	184100	250279375	4450	4450	4450	4450	0
107	20240605	184000	250279375	4450	4450	4450	4450	0
108	20240605	183900	250279375	4450	4450	4450	4450	0
109	20240605	183800	250279375	4450	4450	4450	4450	0
110	20240605	183700	250279375	4450	4450	4450	4450	0
111	20240605	183600	250279375	4450	4450	4450	4450	0
112	20240605	183500	250279375	4450	4450	4450	4450	0
113	20240605	183400	250279375	4450	4450	4450	4450	0
114	20240605	183300	250279375	4450	4450	4450	4450	0
115	20240605	183200	250279375	4450	4450	4450	4450	0
116	20240605	183100	250279375	4450	4450	4450	4450	0
117	20240605	183000	250279375	4450	4450	4450	4450	0
118	20240605	182900	250279375	4450	4450	4450	4450	0
119	20240605	182800	250279375	4450	4450	4450	4450	0
120	20240605	182700	250279375	4450	4450	4450	4450	0
121	20240605	182600	250279375	4450	4450	4450	4450	0
122	20240605	182500	250279375	4450	4450	4450	4450	1909
123	20240605	182400	250279375	4450	4450	4450	4450	0
124	20240605	182300	250279375	4450	4450	4450	4450	0
125	20240605	182200	250279375	4450	4450	4450	4450	0
126	20240605	182100	250279375	4450	4450	4450	4450	0
127	20240605	182000	250279375	4450	4450	4450	4450	0
128	20240605	181900	250279375	4450	4450	4450	4450	0
129	20240605	181800	250279375	4450	4450	4450	4450	0
130	20240605	181700	250279375	4450	4450	4450	4450	0
131	20240605	181600	250279375	4450	4450	4450	4450	0
132	20240605	181500	250279375	4450	4450	4450	4450	0
133	20240605	181400	250279375	4450	4450	4450	4450	0
134	20240605	181300	250279375	4450	4450	4450	4450	0
135	20240605	181200	250279375	4450	4450	4450	4450	0
136	20240605	181100	250279375	4450	4450	4450	4450	0
137	20240605	181000	250279375	4450	4450	4450	4450	0
138	20240605	180900	250279375	4450	4450	4450	4450	0
139	20240605	180800	250279375	4450	4450	4450	4450	0
140	20240605	180700	250279375	4450	4450	4450	4450	0
141	20240605	180600	250279375	4450	4450	4450	4450	0
142	20240605	180500	250279375	4450	4450	4450	4450	0
143	20240605	180400	250279375	4450	4450	4450	4450	0
144	20240605	180300	250279375	4450	4450	4450	4450	0
145	20240605	180200	250279375	4450	4450	4450	4450	0
146	20240605	180100	250279375	4450	4450	4450	4450	0
147	20240605	180000	250279375	4450	4450	4450	4450	0
148	20240605	175900	250279375	4450	4450	4450	4450	0
149	20240605	175800	250279375	4450	4450	4450	4450	0
150	20240605	175700	250279375	4450	4450	4450	4450	0
151	20240605	175600	250279375	4450	4450	4450	4450	0
152	20240605	175500	250279375	4450	4450	4450	4450	1909
153	20240605	175400	250279375	4450	4450	4450	4450	0
154	20240605	175300	250279375	4450	4450	4450	4450	0
155	20240605	175200	250279375	4450	4450	4450	4450	0
156	20240605	175100	250279375	4450	4450	4450	4450	0
157	20240605	175000	250279375	4450	4450	4450	4450	0
158	20240605	174900	250279375	4450	4450	4450	4450	0
159	20240605	174800	250279375	4450	4450	4450	4450	0
160	20240605	174700	250279375	4450	4450	4450	4450	0
161	20240605	174600	250279375	4450	4450	4450	4450	0
162	20240605	174500	250279375	4450	4450	4450	4450	0
163	20240605	174400	250279375	4450	4450	4450	4450	0
164	20240605	174300	250279375	4450	4450	4450	4450	0
165	20240605	174200	250279375	4450	4450	4450	4450	0
166	20240605	174100	250279375	4450	4450	4450	4450	0
167	20240605	174000	250279375	4450	4450	4450	4450	0
168	20240605	173900	250279375	4450	4450	4450	4450	0
169	20240605	173800	250279375	4450	4450	4450	4450	0
170	20240605	173700	250279375	4450	4450	4450	4450	0
171	20240605	173600	250279375	4450	4450	4450	4450	0
172	20240605	173500	250279375	4450	4450	4450	4450	0
173	20240605	173400	250279375	4450	4450	4450	4450	0
174	20240605	173300	250279375	4450	4450	4450	4450	0
175	20240605	173200	250279375	4450	4450	4450	4450	0
176	20240605	173100	250279375	4450	4450	4450	4450	0
177	20240605	173000	250279375	4450	4450	4450	4450	0
178	20240605	172900	250279375	4450	4450	4450	4450	0
179	20240605	172800	250279375	4450	4450	4450	4450	0
180	20240605	172700	250279375	4450	4450	4450	4450	0
181	20240605	172600	250279375	4450	4450	4450	4450	0
182	20240605	172500	250279375	4450	4450	4450	4450	1909
183	20240605	172400	250279375	4450	4450	4450	4450	0
184	20240605	172300	250279375	4450	4450	4450	4450	0
185	20240605	172200	250279375	4450	4450	4450	4450	0
186	20240605	172100	250279375	4450	4450	4450	4450	0
187	20240605	172000	250279375	4450	4450	4450	4450	0
188	20240605	171900	250279375	4450	4450	4450	4450	0
189	20240605	171800	250279375	4450	4450	4450	4450	0
190	20240605	171700	250279375	4450	4450	4450	4450	0
191	20240605	171600	250279375	4450	4450	4450	4450	0
192	20240605	171500	250279375	4450	4450	4450	4450	0
193	20240605	171400	250279375	4450	4450	4450	4450	0
194	20240605	171300	250279375	4450	4450	4450	4450	0
195	20240605	171200	250279375	4450	4450	4450	4450	0
196	20240605	171100	250279375	4450	4450	4450	4450	0
197	20240605	171000	250279375	4450	4450	4450	4450	0
198	20240605	170900	250279375	4450	4450	4450	4450	0
199	20240605	170800	250279375	4450	4450	4450	4450	0
200	20240605	170700	250279375	4450	4450	4450	4450	0
201	20240605	170600	250279375	4450	4450	4450	4450	0
202	20240605	170500	250279375	4450	4450	4450	4450	0
203	20240605	170400	250279375	4450	4450	4450	4450	0
204	20240605	170300	250279375	4450	4450	4450	4450	0
205	20240605	170200	250279375	4450	4450	4450	4450	0
206	20240605	170100	250279375	4450	4450	4450	4450	0
207	20240605	170000	250279375	4450	4450	4450	4450	0
208	20240605	165900	250279375	4450	4450	4450	4450	0
209	20240605	165800	250279375	4450	4450	4450	4450	0
210	20240605	165700	250279375	4450	4450	4450	4450	0
211	20240605	165600	250279375	4450	4450	4450	4450	0
212	20240605	165500	250279375	4450	4450	4450	4450	1909
213	20240605	165400	250279375	4450	4450	4450	4450	0
214	20240605	165300	250279375	4450	4450	4450	4450	0
215	20240605	165200	250279375	4450	4450	4450	4450	0
216	20240605	165100	250279375	4450	4450	4450	4450	0
217	20240605	165000	250279375	4450	4450	4450	4450	0
218	20240605	164900	250279375	4450	4450	4450	4450	0
219	20240605	164800	250279375	4450	4450	4450	4450	0
220	20240605	164700	250279375	4450	4450	4450	4450	0
221	20240605	164600	250279375	4450	4450	4450	4450	0
222	20240605	164500	250279375	4450	4450	4450	4450	0
223	20240605	164400	250279375	4450	4450	4450	4450	0
224	20240605	164300	250279375	4450	4450	4450	4450	0
225	20240605	164200	250279375	4450	4450	4450	4450	0
226	20240605	164100	250279375	4450	4450	4450	4450	0
227	20240605	164000	250279375	4450	4450	4450	4450	0
228	20240605	163900	250279375	4450	4450	4450	4450	0
229	20240605	163800	250279375	4450	4450	4450	4450	0
230	20240605	163700	250279375	4450	4450	4450	4450	0
231	20240605	163600	250279375	4450	4450	4450	4450	0
232	20240605	163500	250279375	4450	4450	4450	4450	0
233	20240605	163400	250279375	4450	4450	4450	4450	0
234	20240605	163300	250279375	4450	4450	4450	4450	0
235	20240605	163200	250279375	4450	4450	4450	4450	0
236	20240605	163100	250279375	4450	4450	4450	4450	0
237	20240605	163000	250279375	4450	4450	4450	4450	0
238	20240605	162900	250279375	4450	4450	4450	4450	0
239	20240605	162800	250279375	4450	4450	4450	4450	0
240	20240605	162700	250279375	4450	4450	4450	4450	0
241	20240605	162600	250279375	4450	4450	4450	4450	0
242	20240605	162500	250279375	4450	4450	4450	4450	1909
243	20240605	162400	250279375	4450	4450	4450	4450	0
244	20240605	162300	250279375	4450	4450	4450	4450	0
245	20240605	162200	250279375	4450	4450	4450	4450	0
246	20240605	162100	250279375	4450	4450	4450	4450	0
247	20240605	162000	250279375	4450	4450	4450	4450	0
248	20240605	161900	250279375	4450	4450	4450	4450	0
249	20240605	161800	250279375	4450	4450	4450	4450	0
250	20240605	161700	250279375	4450	4450	4450	4450	0
251	20240605	161600	250279375	4450	4450	4450	4450	0
252	20240605	161500	250279375	4450	4450	4450	4450	0
253	20240605	161400	250279375	4450	4450	4450	4450	0
254	20240605	161300	250279375	4450	4450	4450	4450	0
255	20240605	161200	250279375	4450	4450	4450	4450	0
256	20240605	161100	250279375	4450	4450	4450	4450	0
257	20240605	161000	250279375	4450	4450	4450	4450	0
258	20240605	160900	250279375	4450	4450	4450	4450	0
259	20240605	160800	250279375	4450	4450	4450	4450	0
260	20240605	160700	250279375	4450	4450	4450	4450	0
261	20240605	160600	250279375	4450	4450	4450	4450	0
262	20240605	160500	250279375	4450	4450	4450	4450	0
263	20240605	160400	250279375	4450	4450	4450	4450	0
264	20240605	160300	250279375	4450	4450	4450	4450	0
265	20240605	160200	250279375	4450	4450	4450	4450	0
266	20240605	160100	250279375	4450	4450	4450	4450	0
267	20240605	160000	250279375	4450	4450	4450	4450	0
268	20240605	155900	250279375	4450	4450	4450	4450	0
269	20240605	155800	250279375	4450	4450	4450	4450	0
270	20240605	155700	250279375	4450	4450	4450	4450	0
271	20240605	155600	250279375	4450	4450	4450	4450	0
272	20240605	155500	250279375	4450	4450	4450	4450	1909
273	20240605	155400	250279375	4450	4450	4450	4450	0
274	20240605	155300	250279375	4450	4450	4450	4450	0
275	20240605	155200	250279375	4450	4450	4450	4450	0
276	20240605	155100	250279375	4450	4450	4450	4450	0
277	20240605	155000	250279375	4450	4450	4450	4450	0
278	20240605	154900	250279375	4450	4450	4450	4450	0
279	20240605	154800	250279375	4450	4450	4450	4450	0
280	20240605	154700	250279375	4450	4450	4450	4450	0
281	20240605	154600	250279375	4450	4450	4450	4450	0
282	20240605	154500	250279375	4450	4450	4450	4450	0
283	20240605	154400	250279375	4450	4450	4450	4450	0
284	20240605	154300	250279375	4450	4450	4450	4450	0
285	20240605	154200	250279375	4450	4450	4450	4450	0
286	20240605	154100	250279375	4450	4450	4450	4450	0
287	20240605	154000	250279375	4450	4450	4450	4450	0
288	20240605	153900	250279375	4450	4450	4450	4450	0
289	20240605	153800	250279375	4450	4450	4450	4450	0
290	20240605	153700	250279375	4450	4450	4450	4450	0
291	20240605	153600	250279375	4450	4450	4450	4450	0
292	20240605	153500	250279375	4450	4450	4450	4450	0
293	20240605	153400	250279375	4450	4450	4450	4450	0
294	20240605	153300	250279375	4450	4450	4450	4450	0
295	20240605	153200	250279375	4450	4450	4450	4450	0
296	20240605	153100	250279375	4450	4450	4450	4450	0
297	20240605	153000	250279375	4450	4450	4450	4450	1909
298	20240605	152900	241784325	4455	4455	4455	4455	0
299	20240605	152800	241784325	4455	4455	4455	4455	0
300	20240605	152700	241784325	4455	4455	4455	4455	0
301	20240605	152600	241784325	4455	4455	4455	4455	0
302	20240605	152500	241784325	4455	4455	4455	4455	0
303	20240605	152400	241784325	4455	4455	4455	4455	0
304	20240605	152300	241784325	4455	4455	4455	4455	0
305	20240605	152200	241784325	4455	4455	4455	4455	0
306	20240605	152100	241784325	4455	4455	4455	4455	0
307	20240605	152000	241784325	4455	4455	4455	4455	0
308	20240605	151900	241784325	4455	4430	4455	4430	276
309	20240605	151800	240554970	4455	4455	4455	4455	35
310	20240605	151700	240399045	4450	4440	4450	4440	2378
311	20240605	151600	229833205	4440	4440	4440	4440	0
312	20240605	151500	229833205	4440	4430	4440	4425	218
313	20240605	151400	228867665	4430	4430	4430	4430	1
314	20240605	151300	228863235	4440	4440	4440	4440	2
315	20240605	151200	228854355	4435	4430	4435	4430	16
316	20240605	151100	228783420	4435	4435	4435	4435	17
317	20240605	151000	228708025	4435	4440	4440	4435	210
318	20240605	150900	227776170	4440	4445	4445	4440	2
319	20240605	150800	227767285	4435	4435	4435	4435	179
320	20240605	150700	226973420	4435	4435	4435	4435	0
321	20240605	150600	226973420	4435	4435	4435	4435	1
322	20240605	150500	226968985	4435	4430	4435	4430	229
323	20240605	150400	225953565	4430	4430	4430	4430	65
324	20240605	150300	225665615	4430	4430	4430	4430	95
325	20240605	150200	225244765	4420	4430	4430	4420	410
326	20240605	150100	223429635	4430	4430	4430	4430	300
327	20240605	150000	222100635	4430	4435	4435	4430	281
328	20240605	145900	220855795	4435	4440	4440	4435	2
329	20240605	145800	220846920	4425	4425	4425	4425	0
330	20240605	145700	220846920	4425	4440	4440	4425	4
331	20240605	145600	220829190	4445	4445	4445	4425	403
332	20240605	145500	219040420	4440	4440	4440	4440	141
333	20240605	145400	218414380	4440	4440	4440	4440	1
334	20240605	145300	218409940	4425	4440	4440	4425	64
335	20240605	145200	218126705	4440	4440	4440	4440	0
336	20240605	145100	218126705	4440	4440	4440	4440	26
337	20240605	145000	218011265	4430	4435	4435	4430	19
338	20240605	144900	217927090	4440	4435	4440	4430	348
339	20240605	144800	216383680	4440	4440	4440	4440	10
340	20240605	144700	216339280	4440	4440	4440	4440	0
341	20240605	144600	216339280	4440	4440	4440	4440	0
342	20240605	144500	216339280	4440	4440	4440	4440	5
343	20240605	144400	216317080	4440	4440	4440	4440	1
344	20240605	144300	216312640	4430	4430	4430	4430	0
345	20240605	144200	216312640	4430	4430	4430	4430	31
346	20240605	144100	216175310	4435	4435	4435	4435	0
347	20240605	144000	216175310	4435	4435	4435	4435	1
348	20240605	143900	216170875	4425	4430	4430	4425	50
349	20240605	143800	215949620	4440	4440	4440	4440	1
350	20240605	143700	215945180	4435	4435	4435	4435	0
351	20240605	143600	215945180	4435	4435	4435	4435	0
352	20240605	143500	215945180	4435	4435	4435	4435	1
353	20240605	143400	215940745	4430	4430	4430	4430	0
354	20240605	143300	215940745	4430	4430	4430	4430	0
355	20240605	143200	215940745	4430	4430	4430	4430	2
356	20240605	143100	215931885	4435	4435	4435	4435	300
357	20240605	143000	214601385	4435	4435	4435	4435	1
358	20240605	142900	214596950	4435	4435	4435	4435	429
359	20240605	142800	212694335	4455	4455	4455	4455	0
360	20240605	142700	212694335	4455	4455	4455	4455	0
361	20240605	142600	212694335	4455	4455	4455	4455	0
362	20240605	142500	212694335	4455	4455	4455	4455	0
363	20240605	142400	212694335	4455	4445	4455	4445	110
364	20240605	142300	212205065	4455	4450	4455	4450	2
365	20240605	142200	212196160	4445	4445	4445	4445	173
366	20240605	142100	211427175	4445	4440	4445	4440	20
367	20240605	142000	211338290	4445	4445	4445	4445	1
368	20240605	141900	211333845	4435	4440	4440	4435	100
369	20240605	141800	210890340	4440	4440	4440	4440	0
370	20240605	141700	210890340	4440	4440	4440	4440	0
371	20240605	141600	210890340	4440	4440	4440	4440	204
372	20240605	141500	209984580	4440	4440	4440	4440	0
373	20240605	141400	209984580	4440	4440	4440	4440	30
374	20240605	141300	209851380	4440	4440	4440	4440	0
375	20240605	141200	209851380	4440	4440	4440	4440	0
376	20240605	141100	209851380	4440	4440	4440	4440	0
377	20240605	141000	209851380	4440	4440	4440	4440	0
378	20240605	140900	209851380	4440	4440	4440	4440	1
379	20240605	140800	209846940	4445	4445	4445	4445	0
380	20240605	140700	209846940	4445	4445	4445	4445	7
381	20240605	140600	209815825	4435	4435	4435	4435	0
382	20240605	140500	209815825	4435	4435	4435	4435	0
383	20240605	140400	209815825	4435	4435	4435	4435	0
384	20240605	140300	209815825	4435	4435	4435	4435	90
385	20240605	140200	209416675	4435	4435	4435	4435	5
386	20240605	140100	209394500	4435	4435	4435	4435	0
387	20240605	140000	209394500	4435	4435	4435	4435	0
388	20240605	135900	209394500	4435	4435	4435	4435	0
389	20240605	135800	209394500	4435	4435	4435	4435	0
390	20240605	135700	209394500	4435	4435	4435	4435	1
391	20240605	135600	209390065	4430	4430	4430	4430	0
392	20240605	135500	209390065	4430	4430	4430	4430	0
393	20240605	135400	209390065	4430	4430	4430	4430	0
394	20240605	135300	209390065	4430	4430	4430	4430	0
395	20240605	135200	209390065	4430	4430	4430	4430	0
396	20240605	135100	209390065	4430	4430	4430	4430	0
397	20240605	135000	209390065	4430	4430	4430	4430	239
398	20240605	134900	208331295	4430	4430	4430	4430	0
399	20240605	134800	208331295	4430	4430	4430	4430	0
400	20240605	134700	208331295	4430	4430	4430	4430	0
401	20240605	134600	208331295	4430	4430	4430	4430	169
402	20240605	134500	207582625	4430	4430	4430	4430	48
403	20240605	134400	207369985	4420	4420	4420	4420	50
404	20240605	134300	207148985	4425	4425	4425	4425	0
405	20240605	134200	207148985	4425	4425	4425	4425	0
406	20240605	134100	207148985	4425	4425	4425	4425	0
407	20240605	134000	207148985	4425	4425	4425	4425	248
408	20240605	133900	206051585	4420	4420	4420	4420	0
409	20240605	133800	206051585	4420	4420	4420	4420	330
410	20240605	133700	204592985	4435	4435	4435	4435	1
411	20240605	133600	204588550	4420	4420	4420	4420	0
412	20240605	133500	204588550	4420	4425	4425	4420	200
413	20240605	133400	203704005	4425	4425	4425	4425	190
414	20240605	133300	202863255	4425	4425	4425	4425	0
415	20240605	133200	202863255	4425	4420	4425	4420	20
416	20240605	133100	202774805	4425	4425	4425	4425	0
417	20240605	133000	202774805	4425	4425	4425	4425	45
418	20240605	132900	202575680	4435	4435	4435	4435	0
419	20240605	132800	202575680	4435	4430	4435	4430	2
420	20240605	132700	202566815	4425	4430	4435	4425	93
421	20240605	132600	202155270	4430	4430	4430	4430	69
422	20240605	132500	201849600	4425	4425	4425	4425	9
423	20240605	132400	201809775	4425	4425	4425	4425	3
424	20240605	132300	201796500	4425	4425	4425	4425	1
425	20240605	132200	201792075	4425	4425	4425	4425	2
426	20240605	132100	201783225	4425	4425	4425	4425	0
427	20240605	132000	201783225	4425	4435	4435	4425	38
428	20240605	131900	201615065	4445	4445	4445	4445	2
429	20240605	131800	201606175	4415	4430	4430	4405	4122
430	20240605	131700	183390180	4425	4430	4430	4425	379
431	20240605	131600	181711255	4430	4435	4435	4430	1395
432	20240605	131500	175528105	4440	4440	4440	4440	20
433	20240605	131400	175439305	4450	4440	4450	4440	53
434	20240605	131300	175203975	4440	4445	4445	4440	2
435	20240605	131200	175195090	4440	4445	4445	4440	21
436	20240605	131100	175101750	4445	4445	4445	4445	0
437	20240605	131000	175101750	4445	4445	4445	4445	1
438	20240605	130900	175097305	4450	4450	4450	4450	203
439	20240605	130800	174193955	4455	4455	4455	4455	10
440	20240605	130700	174149405	4455	4440	4455	4440	2
441	20240605	130600	174140510	4435	4445	4445	4435	375
442	20240605	130500	172475760	4460	4450	4460	4450	5
443	20240605	130400	172453480	4460	4460	4460	4460	0
444	20240605	130300	172453480	4460	4460	4460	4460	0
445	20240605	130200	172453480	4460	4460	4460	4460	0
446	20240605	130100	172453480	4460	4460	4460	4460	1
447	20240605	130000	172449020	4450	4445	4450	4445	86
448	20240605	125900	172066730	4445	4445	4445	4445	17
449	20240605	125800	171991165	4445	4445	4445	4445	1
450	20240605	125700	171986720	4450	4450	4450	4450	0
451	20240605	125600	171986720	4450	4450	4450	4450	1
452	20240605	125500	171982270	4435	4435	4435	4435	80
453	20240605	125400	171627470	4440	4440	4440	4440	0
454	20240605	125300	171627470	4440	4435	4450	4435	25
455	20240605	125200	171516505	4435	4440	4440	4435	312
456	20240605	125100	170132780	4445	4445	4445	4445	1
457	20240605	125000	170128335	4450	4450	4450	4450	1
458	20240605	124900	170123885	4455	4460	4460	4455	101
459	20240605	124800	169673430	4435	4435	4435	4435	0
460	20240605	124700	169673430	4435	4435	4435	4435	0
461	20240605	124600	169673430	4435	4435	4435	4435	0
462	20240605	124500	169673430	4435	4435	4435	4435	0
463	20240605	124400	169673430	4435	4435	4435	4435	9
464	20240605	124300	169633515	4435	4435	4435	4435	12
465	20240605	124200	169580295	4430	4430	4430	4430	0
466	20240605	124100	169580295	4430	4430	4430	4430	0
467	20240605	124000	169580295	4430	4430	4430	4430	733
468	20240605	123900	166333105	4430	4430	4430	4430	9
469	20240605	123800	166293235	4430	4425	4430	4425	30
470	20240605	123700	166160385	4430	4430	4430	4430	1
471	20240605	123600	166155955	4430	4430	4430	4430	0
472	20240605	123500	166155955	4430	4430	4430	4430	47
473	20240605	123400	165947745	4425	4425	4425	4425	0
474	20240605	123300	165947745	4425	4425	4425	4425	300
475	20240605	123200	164620245	4425	4430	4430	4425	1077
476	20240605	123100	159852400	4435	4440	4440	4435	236
477	20240605	123000	158805685	4435	4440	4440	4435	450
478	20240605	122900	156809450	4440	4440	4440	4440	9
479	20240605	122800	156769490	4440	4440	4440	4440	0
480	20240605	122700	156769490	4440	4460	4460	4440	6
481	20240605	122600	156742830	4435	4435	4435	4435	58
482	20240605	122500	156485600	4450	4450	4450	4450	0
483	20240605	122400	156485600	4450	4450	4450	4450	0
484	20240605	122300	156485600	4450	4450	4450	4450	20
485	20240605	122200	156396600	4445	4445	4445	4445	0
486	20240605	122100	156396600	4445	4445	4445	4445	0
487	20240605	122000	156396600	4445	4445	4445	4445	0
488	20240605	121900	156396600	4445	4445	4445	4445	0
489	20240605	121800	156396600	4445	4445	4445	4445	0
490	20240605	121700	156396600	4445	4445	4445	4445	0
491	20240605	121600	156396600	4445	4445	4445	4445	0
492	20240605	121500	156396600	4445	4445	4445	4445	2
493	20240605	121400	156387710	4425	4425	4425	4425	0
494	20240605	121300	156387710	4425	4425	4425	4425	0
495	20240605	121200	156387710	4425	4425	4425	4425	0
496	20240605	121100	156387710	4425	4425	4425	4425	0
497	20240605	121000	156387710	4425	4425	4425	4425	150
498	20240605	120900	155723960	4455	4455	4455	4455	0
499	20240605	120800	155723960	4455	4455	4455	4455	155
500	20240605	120700	155033435	4455	4455	4455	4455	7
501	20240605	120600	155002250	4465	4465	4465	4465	0
502	20240605	120500	155002250	4465	4465	4465	4465	0
503	20240605	120400	155002250	4465	4465	4465	4465	0
504	20240605	120300	155002250	4465	4465	4465	4465	0
505	20240605	120200	155002250	4465	4465	4465	4465	0
506	20240605	120100	155002250	4465	4465	4465	4465	0
507	20240605	120000	155002250	4465	4450	4465	4450	14
508	20240605	115900	154939905	4425	4425	4425	4425	0
509	20240605	115800	154939905	4425	4425	4425	4425	50
510	20240605	115700	154718655	4425	4430	4430	4425	20
511	20240605	115600	154630150	4430	4435	4435	4430	142
512	20240605	115500	154000875	4440	4440	4440	4440	0
513	20240605	115400	154000875	4440	4440	4440	4440	0
514	20240605	115300	154000875	4440	4440	4440	4440	2
515	20240605	115200	153991995	4445	4445	4445	4445	2
516	20240605	115100	153983105	4450	4450	4450	4450	0
517	20240605	115000	153983105	4450	4450	4450	4450	1
518	20240605	114900	153978655	4455	4455	4455	4455	0
519	20240605	114800	153978655	4455	4455	4455	4455	0
520	20240605	114700	153978655	4455	4455	4455	4455	0
521	20240605	114600	153978655	4455	4455	4455	4455	0
522	20240605	114500	153978655	4455	4455	4455	4455	1
523	20240605	114400	153974200	4435	4435	4435	4435	100
524	20240605	114300	153530700	4425	4430	4430	4425	8
525	20240605	114200	153495295	4455	4455	4455	4455	62
526	20240605	114100	153219085	4455	4455	4455	4455	1
527	20240605	114000	153214630	4425	4435	4435	4425	728
528	20240605	113900	149988515	4455	4455	4455	4455	2
529	20240605	113800	149979605	4455	4430	4455	4430	143
530	20240605	113700	149345465	4435	4450	4450	4435	102
531	20240605	113600	148892820	4465	4465	4465	4465	0
532	20240605	113500	148892820	4465	4435	4465	4435	4
533	20240605	113400	148875050	4430	4430	4430	4430	0
534	20240605	113300	148875050	4430	4435	4435	4430	102
535	20240605	113200	148422685	4440	4440	4475	4440	113
536	20240605	113100	147920505	4440	4440	4440	4440	30
537	20240605	113000	147787305	4435	4435	4435	4435	2
538	20240605	112900	147778435	4440	4435	4440	4435	12
539	20240605	112800	147725170	4435	4435	4435	4435	30
540	20240605	112700	147592120	4435	4435	4435	4435	0
541	20240605	112600	147592120	4435	4435	4435	4435	10
542	20240605	112500	147547770	4430	4430	4430	4430	15
543	20240605	112400	147481320	4430	4430	4430	4430	19
544	20240605	112300	147397150	4435	4435	4435	4435	6
545	20240605	112200	147370540	4430	4430	4430	4430	2
546	20240605	112100	147361680	4445	4445	4445	4445	1
547	20240605	112000	147357235	4450	4450	4450	4450	122
548	20240605	111900	146814335	4415	4420	4420	4415	79
549	20240605	111800	146465545	4415	4445	4445	4415	759
550	20240605	111700	143105305	4450	4445	4460	4445	127
551	20240605	111600	142540760	4450	4450	4450	4450	0
552	20240605	111500	142540760	4450	4455	4455	4450	314
553	20240605	111400	141142635	4455	4455	4455	4455	11
554	20240605	111300	141093630	4455	4455	4455	4450	3
555	20240605	111200	141080270	4440	4440	4440	4440	0
556	20240605	111100	141080270	4440	4440	4440	4440	0
557	20240605	111000	141080270	4440	4440	4440	4440	35
558	20240605	110900	140924870	4440	4440	4440	4440	10
559	20240605	110800	140880470	4440	4435	4440	4420	808
560	20240605	110700	137297935	4440	4440	4440	4435	105
561	20240605	110600	136831800	4440	4440	4440	4440	150
562	20240605	110500	136165800	4430	4430	4430	4430	0
563	20240605	110400	136165800	4430	4430	4430	4430	0
564	20240605	110300	136165800	4430	4450	4450	4420	1431
565	20240605	110200	129821255	4480	4480	4480	4480	101
566	20240605	110100	129368775	4480	4480	4480	4480	0
567	20240605	110000	129368775	4480	4480	4480	4480	50
568	20240605	105900	129144775	4450	4450	4450	4450	0
569	20240605	105800	129144775	4450	4450	4450	4440	1243
570	20240605	105700	123614055	4440	4480	4480	4440	3169
571	20240605	105600	109497440	4455	4455	4455	4455	0
572	20240605	105500	109497440	4455	4455	4455	4455	0
573	20240605	105400	109497440	4455	4490	4490	4455	2041
574	20240605	105300	100384040	4495	4495	4495	4495	0
575	20240605	105200	100384040	4495	4495	4495	4495	3
576	20240605	105100	100370555	4490	4485	4490	4485	100
577	20240605	105000	99921885	4485	4485	4485	4485	4
578	20240605	104900	99903945	4485	4485	4485	4485	100
579	20240605	104800	99455445	4485	4485	4485	4485	504
580	20240605	104700	97195005	4500	4500	4500	4500	10
581	20240605	104600	97150005	4500	4500	4500	4500	9
582	20240605	104500	97109505	4500	4500	4500	4500	1
583	20240605	104400	97105005	4485	4490	4490	4485	40
584	20240605	104300	96925600	4500	4500	4500	4500	0
585	20240605	104200	96925600	4500	4500	4500	4500	2
586	20240605	104100	96916600	4510	4485	4510	4470	1502
587	20240605	104000	90194505	4490	4490	4490	4490	209
588	20240605	103900	89256095	4490	4490	4490	4490	927
589	20240605	103800	85093865	4490	4490	4490	4490	1
590	20240605	103700	85089375	4485	4485	4485	4485	324
591	20240605	103600	83636235	4485	4485	4485	4485	25
592	20240605	103500	83524110	4485	4485	4485	4485	4
593	20240605	103400	83506170	4485	4490	4490	4480	62
594	20240605	103300	83228120	4485	4495	4495	4485	400
595	20240605	103200	81433840	4490	4510	4510	4490	753
596	20240605	103100	78048115	4520	4520	4520	4520	16
597	20240605	103000	77975795	4520	4520	4520	4520	30
598	20240605	102900	77840195	4520	4520	4520	4520	0
599	20240605	102800	77840195	4520	4515	4520	4515	197
600	20240605	102700	76950255	4520	4520	4520	4520	10
601	20240605	102600	76905055	4515	4520	4520	4515	503
602	20240605	102500	74632010	4520	4520	4520	4520	0
603	20240605	102400	74632010	4520	4520	4520	4520	1
604	20240605	102300	74627490	4520	4520	4520	4520	0
605	20240605	102200	74627490	4520	4520	4520	4520	117
606	20240605	102100	74098650	4525	4525	4525	4525	0
607	20240605	102000	74098650	4525	4525	4525	4525	151
608	20240605	101900	73415375	4525	4525	4525	4525	10
609	20240605	101800	73370125	4525	4525	4525	4525	10
610	20240605	101700	73324875	4525	4525	4525	4525	102
611	20240605	101600	72863325	4525	4525	4525	4525	51
612	20240605	101500	72632550	4525	4530	4530	4525	100
613	20240605	101400	72180045	4525	4525	4525	4525	0
614	20240605	101300	72180045	4525	4525	4525	4525	0
615	20240605	101200	72180045	4525	4525	4525	4525	35
616	20240605	101100	72021670	4545	4545	4545	4545	1
617	20240605	101000	72017125	4545	4545	4545	4545	4
618	20240605	100900	71998945	4545	4545	4545	4545	0
619	20240605	100800	71998945	4545	4545	4545	4545	6
620	20240605	100700	71971675	4550	4550	4550	4550	0
621	20240605	100600	71971675	4550	4550	4550	4550	0
622	20240605	100500	71971675	4550	4550	4550	4550	1
623	20240605	100400	71967125	4550	4550	4550	4550	1
624	20240605	100300	71962575	4550	4550	4550	4550	1
625	20240605	100200	71958025	4550	4550	4550	4550	0
626	20240605	100100	71958025	4550	4550	4550	4550	0
627	20240605	100000	71958025	4550	4550	4550	4550	0
628	20240605	095900	71958025	4550	4550	4550	4550	5
629	20240605	095800	71935275	4550	4550	4550	4510	34
630	20240605	095700	71780675	4555	4555	4555	4555	1
631	20240605	095600	71776120	4560	4560	4560	4560	25
632	20240605	095500	71662120	4570	4570	4570	4570	0
633	20240605	095400	71662120	4570	4575	4575	4570	11
634	20240605	095300	71611805	4575	4540	4585	4535	137
635	20240605	095200	70986380	4540	4540	4540	4540	0
636	20240605	095100	70986380	4540	4540	4540	4540	0
637	20240605	095000	70986380	4540	4540	4540	4540	1
638	20240605	094900	70981840	4540	4540	4540	4540	0
639	20240605	094800	70981840	4540	4535	4540	4500	147
640	20240605	094700	70315260	4535	4505	4535	4480	1743
641	20240605	094600	62485590	4525	4505	4525	4505	2
642	20240605	094500	62476560	4510	4515	4515	4510	164
643	20240605	094400	61736890	4520	4525	4525	4520	164
644	20240605	094300	60995405	4535	4535	4535	4535	10
645	20240605	094200	60950055	4535	4535	4535	4535	131
646	20240605	094100	60355970	4535	4535	4535	4535	0
647	20240605	094000	60355970	4535	4535	4535	4535	0
648	20240605	093900	60355970	4535	4520	4535	4520	247
649	20240605	093800	59239515	4535	4535	4535	4535	0
650	20240605	093700	59239515	4535	4535	4535	4535	0
651	20240605	093600	59239515	4535	4535	4535	4535	288
652	20240605	093500	57933435	4535	4515	4535	4515	4
653	20240605	093400	57915335	4515	4510	4515	4510	471
654	20240605	093300	55789705	4515	4515	4515	4515	99
655	20240605	093200	55342720	4515	4505	4515	4490	151
656	20240605	093100	54664635	4510	4495	4515	4495	590
657	20240605	093000	52012550	4495	4500	4500	4495	825
658	20240605	092900	48301675	4500	4505	4505	4500	461
659	20240605	092800	46226895	4505	4510	4510	4505	331
660	20240605	092700	44734835	4515	4515	4515	4515	20
661	20240605	092600	44644535	4515	4515	4515	4515	0
662	20240605	092500	44644535	4515	4520	4520	4510	767
663	20240605	092400	41182715	4520	4500	4520	4500	1300
664	20240605	092300	35332675	4500	4505	4505	4500	2644
665	20240605	092200	23433825	4515	4515	4515	4505	617
666	20240605	092100	20650925	4520	4520	4520	4520	197
667	20240605	092000	19760485	4530	4530	4535	4525	184
668	20240605	091900	18926590	4535	4545	4545	4535	126
669	20240605	091800	18354550	4555	4555	4555	4555	47
670	20240605	091700	18140465	4580	4580	4580	4580	0
671	20240605	091600	18140465	4580	4580	4580	4580	1
672	20240605	091500	18135885	4550	4570	4570	4550	2527
673	20240605	091400	6627350	4570	4570	4570	4570	0
674	20240605	091300	6627350	4570	4570	4570	4570	21
675	20240605	091200	6531380	4575	4575	4575	4575	0
676	20240605	091100	6531380	4575	4575	4575	4575	50
677	20240605	091000	6302630	4590	4590	4590	4590	0
678	20240605	090900	6302630	4590	4590	4590	4590	1
679	20240605	090800	6298040	4600	4600	4600	4600	0
680	20240605	090700	6298040	4600	4600	4600	4600	0
681	20240605	090600	6298040	4600	4590	4600	4590	20
682	20240605	090500	6206060	4570	4570	4570	4570	0
683	20240605	090400	6206060	4570	4570	4570	4570	822
684	20240605	090300	2449520	4570	4570	4570	4570	23
685	20240605	090200	2344410	4570	4570	4570	4570	437
686	20240605	090100	347320	4570	4570	4570	4570	0
687	20240605	090000	347320	4570	4570	4570	4570	76