KissMeData/272550/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210200	131535020	17740	17740	17740	17740	167
3	20240605	210100	131535020	17740	17740	17740	17740	0
4	20240605	210000	131535020	17740	17740	17740	17740	0
5	20240605	205900	131535020	17740	17740	17740	17740	0
6	20240605	205800	131535020	17740	17740	17740	17740	0
7	20240605	205700	131535020	17740	17740	17740	17740	0
8	20240605	205600	131535020	17740	17740	17740	17740	0
9	20240605	205500	131535020	17740	17740	17740	17740	0
10	20240605	205400	131535020	17740	17740	17740	17740	0
11	20240605	205300	131535020	17740	17740	17740	17740	0
12	20240605	205200	131535020	17740	17740	17740	17740	0
13	20240605	205100	131535020	17740	17740	17740	17740	0
14	20240605	205000	131535020	17740	17740	17740	17740	0
15	20240605	204900	131535020	17740	17740	17740	17740	0
16	20240605	204800	131535020	17740	17740	17740	17740	0
17	20240605	204700	131535020	17740	17740	17740	17740	0
18	20240605	204600	131535020	17740	17740	17740	17740	0
19	20240605	204500	131535020	17740	17740	17740	17740	0
20	20240605	204400	131535020	17740	17740	17740	17740	0
21	20240605	204300	131535020	17740	17740	17740	17740	0
22	20240605	204200	131535020	17740	17740	17740	17740	0
23	20240605	204100	131535020	17740	17740	17740	17740	0
24	20240605	204000	131535020	17740	17740	17740	17740	0
25	20240605	203900	131535020	17740	17740	17740	17740	0
26	20240605	203800	131535020	17740	17740	17740	17740	0
27	20240605	203700	131535020	17740	17740	17740	17740	0
28	20240605	203600	131535020	17740	17740	17740	17740	0
29	20240605	203500	131535020	17740	17740	17740	17740	0
30	20240605	203400	131535020	17740	17740	17740	17740	0
31	20240605	203300	131535020	17740	17740	17740	17740	0
32	20240605	203200	131535020	17740	17740	17740	17740	167
33	20240605	203100	131535020	17740	17740	17740	17740	0
34	20240605	203000	131535020	17740	17740	17740	17740	0
35	20240605	202900	131535020	17740	17740	17740	17740	0
36	20240605	202800	131535020	17740	17740	17740	17740	0
37	20240605	202700	131535020	17740	17740	17740	17740	0
38	20240605	202600	131535020	17740	17740	17740	17740	0
39	20240605	202500	131535020	17740	17740	17740	17740	0
40	20240605	202400	131535020	17740	17740	17740	17740	0
41	20240605	202300	131535020	17740	17740	17740	17740	0
42	20240605	202200	131535020	17740	17740	17740	17740	0
43	20240605	202100	131535020	17740	17740	17740	17740	0
44	20240605	202000	131535020	17740	17740	17740	17740	0
45	20240605	201900	131535020	17740	17740	17740	17740	0
46	20240605	201800	131535020	17740	17740	17740	17740	0
47	20240605	201700	131535020	17740	17740	17740	17740	0
48	20240605	201600	131535020	17740	17740	17740	17740	0
49	20240605	201500	131535020	17740	17740	17740	17740	0
50	20240605	201400	131535020	17740	17740	17740	17740	0
51	20240605	201300	131535020	17740	17740	17740	17740	0
52	20240605	201200	131535020	17740	17740	17740	17740	0
53	20240605	201100	131535020	17740	17740	17740	17740	0
54	20240605	201000	131535020	17740	17740	17740	17740	0
55	20240605	200900	131535020	17740	17740	17740	17740	0
56	20240605	200800	131535020	17740	17740	17740	17740	0
57	20240605	200700	131535020	17740	17740	17740	17740	0
58	20240605	200600	131535020	17740	17740	17740	17740	0
59	20240605	200500	131535020	17740	17740	17740	17740	0
60	20240605	200400	131535020	17740	17740	17740	17740	0
61	20240605	200300	131535020	17740	17740	17740	17740	0
62	20240605	200200	131535020	17740	17740	17740	17740	167
63	20240605	200100	131535020	17740	17740	17740	17740	0
64	20240605	200000	131535020	17740	17740	17740	17740	0
65	20240605	195900	131535020	17740	17740	17740	17740	0
66	20240605	195800	131535020	17740	17740	17740	17740	0
67	20240605	195700	131535020	17740	17740	17740	17740	0
68	20240605	195600	131535020	17740	17740	17740	17740	0
69	20240605	195500	131535020	17740	17740	17740	17740	0
70	20240605	195400	131535020	17740	17740	17740	17740	0
71	20240605	195300	131535020	17740	17740	17740	17740	0
72	20240605	195200	131535020	17740	17740	17740	17740	0
73	20240605	195100	131535020	17740	17740	17740	17740	0
74	20240605	195000	131535020	17740	17740	17740	17740	0
75	20240605	194900	131535020	17740	17740	17740	17740	0
76	20240605	194800	131535020	17740	17740	17740	17740	0
77	20240605	194700	131535020	17740	17740	17740	17740	0
78	20240605	194600	131535020	17740	17740	17740	17740	0
79	20240605	194500	131535020	17740	17740	17740	17740	0
80	20240605	194400	131535020	17740	17740	17740	17740	0
81	20240605	194300	131535020	17740	17740	17740	17740	0
82	20240605	194200	131535020	17740	17740	17740	17740	0
83	20240605	194100	131535020	17740	17740	17740	17740	0
84	20240605	194000	131535020	17740	17740	17740	17740	0
85	20240605	193900	131535020	17740	17740	17740	17740	0
86	20240605	193800	131535020	17740	17740	17740	17740	0
87	20240605	193700	131535020	17740	17740	17740	17740	0
88	20240605	193600	131535020	17740	17740	17740	17740	0
89	20240605	193500	131535020	17740	17740	17740	17740	0
90	20240605	193400	131535020	17740	17740	17740	17740	0
91	20240605	193300	131535020	17740	17740	17740	17740	0
92	20240605	193200	131535020	17740	17740	17740	17740	167
93	20240605	193100	131535020	17740	17740	17740	17740	0
94	20240605	193000	131535020	17740	17740	17740	17740	0
95	20240605	192900	131535020	17740	17740	17740	17740	0
96	20240605	192800	131535020	17740	17740	17740	17740	0
97	20240605	192700	131535020	17740	17740	17740	17740	0
98	20240605	192600	131535020	17740	17740	17740	17740	0
99	20240605	192500	131535020	17740	17740	17740	17740	0
100	20240605	192400	131535020	17740	17740	17740	17740	0
101	20240605	192300	131535020	17740	17740	17740	17740	0
102	20240605	192200	131535020	17740	17740	17740	17740	0
103	20240605	192100	131535020	17740	17740	17740	17740	0
104	20240605	192000	131535020	17740	17740	17740	17740	0
105	20240605	191900	131535020	17740	17740	17740	17740	0
106	20240605	191800	131535020	17740	17740	17740	17740	0
107	20240605	191700	131535020	17740	17740	17740	17740	0
108	20240605	191600	131535020	17740	17740	17740	17740	0
109	20240605	191500	131535020	17740	17740	17740	17740	0
110	20240605	191400	131535020	17740	17740	17740	17740	0
111	20240605	191300	131535020	17740	17740	17740	17740	0
112	20240605	191200	131535020	17740	17740	17740	17740	0
113	20240605	191100	131535020	17740	17740	17740	17740	0
114	20240605	191000	131535020	17740	17740	17740	17740	0
115	20240605	190900	131535020	17740	17740	17740	17740	0
116	20240605	190800	131535020	17740	17740	17740	17740	0
117	20240605	190700	131535020	17740	17740	17740	17740	0
118	20240605	190600	131535020	17740	17740	17740	17740	0
119	20240605	190500	131535020	17740	17740	17740	17740	0
120	20240605	190400	131535020	17740	17740	17740	17740	0
121	20240605	190300	131535020	17740	17740	17740	17740	0
122	20240605	190200	131535020	17740	17740	17740	17740	167
123	20240605	190100	131535020	17740	17740	17740	17740	0
124	20240605	190000	131535020	17740	17740	17740	17740	0
125	20240605	185900	131535020	17740	17740	17740	17740	0
126	20240605	185800	131535020	17740	17740	17740	17740	0
127	20240605	185700	131535020	17740	17740	17740	17740	0
128	20240605	185600	131535020	17740	17740	17740	17740	0
129	20240605	185500	131535020	17740	17740	17740	17740	0
130	20240605	185400	131535020	17740	17740	17740	17740	0
131	20240605	185300	131535020	17740	17740	17740	17740	0
132	20240605	185200	131535020	17740	17740	17740	17740	0
133	20240605	185100	131535020	17740	17740	17740	17740	0
134	20240605	185000	131535020	17740	17740	17740	17740	0
135	20240605	184900	131535020	17740	17740	17740	17740	0
136	20240605	184800	131535020	17740	17740	17740	17740	0
137	20240605	184700	131535020	17740	17740	17740	17740	0
138	20240605	184600	131535020	17740	17740	17740	17740	0
139	20240605	184500	131535020	17740	17740	17740	17740	0
140	20240605	184400	131535020	17740	17740	17740	17740	0
141	20240605	184300	131535020	17740	17740	17740	17740	0
142	20240605	184200	131535020	17740	17740	17740	17740	0
143	20240605	184100	131535020	17740	17740	17740	17740	0
144	20240605	184000	131535020	17740	17740	17740	17740	0
145	20240605	183900	131535020	17740	17740	17740	17740	0
146	20240605	183800	131535020	17740	17740	17740	17740	0
147	20240605	183700	131535020	17740	17740	17740	17740	0
148	20240605	183600	131535020	17740	17740	17740	17740	0
149	20240605	183500	131535020	17740	17740	17740	17740	0
150	20240605	183400	131535020	17740	17740	17740	17740	0
151	20240605	183300	131535020	17740	17740	17740	17740	0
152	20240605	183200	131535020	17740	17740	17740	17740	167
153	20240605	183100	131535020	17740	17740	17740	17740	0
154	20240605	183000	131535020	17740	17740	17740	17740	0
155	20240605	182900	131535020	17740	17740	17740	17740	0
156	20240605	182800	131535020	17740	17740	17740	17740	0
157	20240605	182700	131535020	17740	17740	17740	17740	0
158	20240605	182600	131535020	17740	17740	17740	17740	0
159	20240605	182500	131535020	17740	17740	17740	17740	0
160	20240605	182400	131535020	17740	17740	17740	17740	0
161	20240605	182300	131535020	17740	17740	17740	17740	0
162	20240605	182200	131535020	17740	17740	17740	17740	0
163	20240605	182100	131535020	17740	17740	17740	17740	0
164	20240605	182000	131535020	17740	17740	17740	17740	0
165	20240605	181900	131535020	17740	17740	17740	17740	0
166	20240605	181800	131535020	17740	17740	17740	17740	0
167	20240605	181700	131535020	17740	17740	17740	17740	0
168	20240605	181600	131535020	17740	17740	17740	17740	0
169	20240605	181500	131535020	17740	17740	17740	17740	0
170	20240605	181400	131535020	17740	17740	17740	17740	0
171	20240605	181300	131535020	17740	17740	17740	17740	0
172	20240605	181200	131535020	17740	17740	17740	17740	0
173	20240605	181100	131535020	17740	17740	17740	17740	0
174	20240605	181000	131535020	17740	17740	17740	17740	0
175	20240605	180900	131535020	17740	17740	17740	17740	0
176	20240605	180800	131535020	17740	17740	17740	17740	0
177	20240605	180700	131535020	17740	17740	17740	17740	0
178	20240605	180600	131535020	17740	17740	17740	17740	0
179	20240605	180500	131535020	17740	17740	17740	17740	0
180	20240605	180400	131535020	17740	17740	17740	17740	0
181	20240605	180300	131535020	17740	17740	17740	17740	0
182	20240605	180200	131535020	17740	17740	17740	17740	167
183	20240605	180100	131535020	17740	17740	17740	17740	0
184	20240605	180000	131535020	17740	17740	17740	17740	0
185	20240605	175900	131535020	17740	17740	17740	17740	0
186	20240605	175800	131535020	17740	17740	17740	17740	0
187	20240605	175700	131535020	17740	17740	17740	17740	0
188	20240605	175600	131535020	17740	17740	17740	17740	0
189	20240605	175500	131535020	17740	17740	17740	17740	0
190	20240605	175400	131535020	17740	17740	17740	17740	0
191	20240605	175300	131535020	17740	17740	17740	17740	0
192	20240605	175200	131535020	17740	17740	17740	17740	0
193	20240605	175100	131535020	17740	17740	17740	17740	0
194	20240605	175000	131535020	17740	17740	17740	17740	0
195	20240605	174900	131535020	17740	17740	17740	17740	0
196	20240605	174800	131535020	17740	17740	17740	17740	0
197	20240605	174700	131535020	17740	17740	17740	17740	0
198	20240605	174600	131535020	17740	17740	17740	17740	0
199	20240605	174500	131535020	17740	17740	17740	17740	0
200	20240605	174400	131535020	17740	17740	17740	17740	0
201	20240605	174300	131535020	17740	17740	17740	17740	0
202	20240605	174200	131535020	17740	17740	17740	17740	0
203	20240605	174100	131535020	17740	17740	17740	17740	0
204	20240605	174000	131535020	17740	17740	17740	17740	0
205	20240605	173900	131535020	17740	17740	17740	17740	0
206	20240605	173800	131535020	17740	17740	17740	17740	0
207	20240605	173700	131535020	17740	17740	17740	17740	0
208	20240605	173600	131535020	17740	17740	17740	17740	0
209	20240605	173500	131535020	17740	17740	17740	17740	0
210	20240605	173400	131535020	17740	17740	17740	17740	0
211	20240605	173300	131535020	17740	17740	17740	17740	0
212	20240605	173200	131535020	17740	17740	17740	17740	167
213	20240605	173100	131535020	17740	17740	17740	17740	0
214	20240605	173000	131535020	17740	17740	17740	17740	0
215	20240605	172900	131535020	17740	17740	17740	17740	0
216	20240605	172800	131535020	17740	17740	17740	17740	0
217	20240605	172700	131535020	17740	17740	17740	17740	0
218	20240605	172600	131535020	17740	17740	17740	17740	0
219	20240605	172500	131535020	17740	17740	17740	17740	0
220	20240605	172400	131535020	17740	17740	17740	17740	0
221	20240605	172300	131535020	17740	17740	17740	17740	0
222	20240605	172200	131535020	17740	17740	17740	17740	0
223	20240605	172100	131535020	17740	17740	17740	17740	0
224	20240605	172000	131535020	17740	17740	17740	17740	0
225	20240605	171900	131535020	17740	17740	17740	17740	0
226	20240605	171800	131535020	17740	17740	17740	17740	0
227	20240605	171700	131535020	17740	17740	17740	17740	0
228	20240605	171600	131535020	17740	17740	17740	17740	0
229	20240605	171500	131535020	17740	17740	17740	17740	0
230	20240605	171400	131535020	17740	17740	17740	17740	0
231	20240605	171300	131535020	17740	17740	17740	17740	0
232	20240605	171200	131535020	17740	17740	17740	17740	0
233	20240605	171100	131535020	17740	17740	17740	17740	0
234	20240605	171000	131535020	17740	17740	17740	17740	0
235	20240605	170900	131535020	17740	17740	17740	17740	0
236	20240605	170800	131535020	17740	17740	17740	17740	0
237	20240605	170700	131535020	17740	17740	17740	17740	0
238	20240605	170600	131535020	17740	17740	17740	17740	0
239	20240605	170500	131535020	17740	17740	17740	17740	0
240	20240605	170400	131535020	17740	17740	17740	17740	0
241	20240605	170300	131535020	17740	17740	17740	17740	0
242	20240605	170200	131535020	17740	17740	17740	17740	167
243	20240605	170100	131535020	17740	17740	17740	17740	0
244	20240605	170000	131535020	17740	17740	17740	17740	0
245	20240605	165900	131535020	17740	17740	17740	17740	0
246	20240605	165800	131535020	17740	17740	17740	17740	0
247	20240605	165700	131535020	17740	17740	17740	17740	0
248	20240605	165600	131535020	17740	17740	17740	17740	0
249	20240605	165500	131535020	17740	17740	17740	17740	0
250	20240605	165400	131535020	17740	17740	17740	17740	0
251	20240605	165300	131535020	17740	17740	17740	17740	0
252	20240605	165200	131535020	17740	17740	17740	17740	0
253	20240605	165100	131535020	17740	17740	17740	17740	0
254	20240605	165000	131535020	17740	17740	17740	17740	0
255	20240605	164900	131535020	17740	17740	17740	17740	0
256	20240605	164800	131535020	17740	17740	17740	17740	0
257	20240605	164700	131535020	17740	17740	17740	17740	0
258	20240605	164600	131535020	17740	17740	17740	17740	0
259	20240605	164500	131535020	17740	17740	17740	17740	0
260	20240605	164400	131535020	17740	17740	17740	17740	0
261	20240605	164300	131535020	17740	17740	17740	17740	0
262	20240605	164200	131535020	17740	17740	17740	17740	0
263	20240605	164100	131535020	17740	17740	17740	17740	0
264	20240605	164000	131535020	17740	17740	17740	17740	0
265	20240605	163900	131535020	17740	17740	17740	17740	0
266	20240605	163800	131535020	17740	17740	17740	17740	0
267	20240605	163700	131535020	17740	17740	17740	17740	0
268	20240605	163600	131535020	17740	17740	17740	17740	0
269	20240605	163500	131535020	17740	17740	17740	17740	0
270	20240605	163400	131535020	17740	17740	17740	17740	0
271	20240605	163300	131535020	17740	17740	17740	17740	0
272	20240605	163200	131535020	17740	17740	17740	17740	167
273	20240605	163100	131535020	17740	17740	17740	17740	0
274	20240605	163000	131535020	17740	17740	17740	17740	0
275	20240605	162900	131535020	17740	17740	17740	17740	0
276	20240605	162800	131535020	17740	17740	17740	17740	0
277	20240605	162700	131535020	17740	17740	17740	17740	0
278	20240605	162600	131535020	17740	17740	17740	17740	0
279	20240605	162500	131535020	17740	17740	17740	17740	0
280	20240605	162400	131535020	17740	17740	17740	17740	0
281	20240605	162300	131535020	17740	17740	17740	17740	0
282	20240605	162200	131535020	17740	17740	17740	17740	0
283	20240605	162100	131535020	17740	17740	17740	17740	0
284	20240605	162000	131535020	17740	17740	17740	17740	0
285	20240605	161900	131535020	17740	17740	17740	17740	0
286	20240605	161800	131535020	17740	17740	17740	17740	0
287	20240605	161700	131535020	17740	17740	17740	17740	0
288	20240605	161600	131535020	17740	17740	17740	17740	0
289	20240605	161500	131535020	17740	17740	17740	17740	0
290	20240605	161400	131535020	17740	17740	17740	17740	0
291	20240605	161300	131535020	17740	17740	17740	17740	0
292	20240605	161200	131535020	17740	17740	17740	17740	0
293	20240605	161100	131535020	17740	17740	17740	17740	0
294	20240605	161000	131535020	17740	17740	17740	17740	0
295	20240605	160900	131535020	17740	17740	17740	17740	0
296	20240605	160800	131535020	17740	17740	17740	17740	0
297	20240605	160700	131535020	17740	17740	17740	17740	0
298	20240605	160600	131535020	17740	17740	17740	17740	0
299	20240605	160500	131535020	17740	17740	17740	17740	0
300	20240605	160400	131535020	17740	17740	17740	17740	0
301	20240605	160300	131535020	17740	17740	17740	17740	0
302	20240605	160200	131535020	17740	17740	17740	17740	167
303	20240605	160100	131535020	17740	17740	17740	17740	0
304	20240605	160000	131535020	17740	17740	17740	17740	0
305	20240605	155900	131535020	17740	17740	17740	17740	0
306	20240605	155800	131535020	17740	17740	17740	17740	0
307	20240605	155700	131535020	17740	17740	17740	17740	0
308	20240605	155600	131535020	17740	17740	17740	17740	0
309	20240605	155500	131535020	17740	17740	17740	17740	0
310	20240605	155400	131535020	17740	17740	17740	17740	0
311	20240605	155300	131535020	17740	17740	17740	17740	0
312	20240605	155200	131535020	17740	17740	17740	17740	0
313	20240605	155100	131535020	17740	17740	17740	17740	0
314	20240605	155000	131535020	17740	17740	17740	17740	0
315	20240605	154900	131535020	17740	17740	17740	17740	0
316	20240605	154800	131535020	17740	17740	17740	17740	0
317	20240605	154700	131535020	17740	17740	17740	17740	0
318	20240605	154600	131535020	17740	17740	17740	17740	0
319	20240605	154500	131535020	17740	17740	17740	17740	0
320	20240605	154400	131535020	17740	17740	17740	17740	0
321	20240605	154300	131535020	17740	17740	17740	17740	0
322	20240605	154200	131535020	17740	17740	17740	17740	0
323	20240605	154100	131535020	17740	17740	17740	17740	0
324	20240605	154000	131535020	17740	17740	17740	17740	0
325	20240605	153900	131535020	17740	17740	17740	17740	0
326	20240605	153800	131535020	17740	17740	17740	17740	0
327	20240605	153700	131535020	17740	17740	17740	17740	0
328	20240605	153600	131535020	17740	17740	17740	17740	0
329	20240605	153500	131535020	17740	17740	17740	17740	0
330	20240605	153400	131535020	17740	17740	17740	17740	0
331	20240605	153300	131535020	17740	17740	17740	17740	0
332	20240605	153200	131535020	17740	17740	17740	17740	167
333	20240605	153100	131535020	17740	17740	17740	17740	0
334	20240605	153000	131535020	17740	17740	17740	17740	167
335	20240605	152900	128572440	17740	17740	17740	17740	0
336	20240605	152800	128572440	17740	17740	17740	17740	0
337	20240605	152700	128572440	17740	17740	17740	17740	0
338	20240605	152600	128572440	17740	17740	17740	17740	0
339	20240605	152500	128572440	17740	17740	17740	17740	0
340	20240605	152400	128572440	17740	17740	17740	17740	0
341	20240605	152300	128572440	17740	17740	17740	17740	0
342	20240605	152200	128572440	17740	17740	17740	17740	0
343	20240605	152100	128572440	17740	17740	17740	17740	0
344	20240605	152000	128572440	17740	17740	17740	17740	0
345	20240605	151900	128572440	17740	17730	17740	17730	71
346	20240605	151800	127313570	17730	17720	17730	17720	158
347	20240605	151700	124513720	17720	17710	17720	17710	94
348	20240605	151600	122848970	17700	17690	17710	17690	390
349	20240605	151500	115948290	17700	17690	17700	17690	101
350	20240605	151400	114160600	17690	17700	17700	17690	99
351	20240605	151300	112408360	17700	17700	17710	17700	7
352	20240605	151200	112284450	17700	17710	17710	17700	3
353	20240605	151100	112231330	17700	17690	17710	17690	4
354	20240605	151000	112160520	17690	17690	17690	17690	3
355	20240605	150900	112107450	17690	17710	17710	17690	3
356	20240605	150800	112054340	17690	17690	17690	17690	1
357	20240605	150700	112036650	17700	17700	17700	17690	4
358	20240605	150600	111965860	17710	17690	17710	17690	3
359	20240605	150500	111912750	17710	17690	17710	17690	3
360	20240605	150400	111859640	17710	17690	17710	17690	3
361	20240605	150300	111806530	17710	17700	17710	17700	99
362	20240605	150200	110054190	17710	17700	17710	17700	3
363	20240605	150100	110001070	17710	17700	17710	17700	3
364	20240605	150000	109947950	17710	17690	17710	17690	2
365	20240605	145900	109912550	17690	17690	17690	17690	1
366	20240605	145800	109894860	17690	17690	17690	17690	0
367	20240605	145700	109894860	17690	17710	17710	17690	196
368	20240605	145600	106424730	17710	17710	17710	17710	1
369	20240605	145500	106407020	17710	17730	17730	17710	18
370	20240605	145400	106088220	17710	17710	17710	17710	1
371	20240605	145300	106070510	17710	17710	17710	17710	1
372	20240605	145200	106052800	17710	17710	17710	17710	1
373	20240605	145100	106035090	17710	17710	17710	17710	1
374	20240605	145000	106017380	17730	17730	17730	17730	5
375	20240605	144900	105928730	17730	17730	17730	17730	5
376	20240605	144800	105840080	17730	17730	17730	17730	4
377	20240605	144700	105769160	17730	17730	17730	17730	8
378	20240605	144600	105627320	17730	17730	17730	17730	2
379	20240605	144500	105591860	17730	17730	17730	17730	5
380	20240605	144400	105503210	17730	17730	17730	17730	4
381	20240605	144300	105432290	17730	17730	17730	17730	4
382	20240605	144200	105361370	17730	17730	17730	17730	7
383	20240605	144100	105237260	17730	17730	17740	17720	22
384	20240605	144000	104847330	17730	17740	17740	17730	5
385	20240605	143900	104758670	17730	17760	17760	17720	147
386	20240605	143800	102153080	17760	17760	17760	17760	8
387	20240605	143700	102011000	17740	17740	17760	17740	5
388	20240605	143600	101922280	17720	17760	17760	17720	246
389	20240605	143500	97559370	17760	17760	17760	17760	3
390	20240605	143400	97506090	17760	17760	17760	17760	4
391	20240605	143300	97435050	17750	17750	17750	17750	0
392	20240605	143200	97435050	17750	17750	17750	17750	9
393	20240605	143100	97275300	17750	17750	17750	17750	6
394	20240605	143000	97168800	17750	17750	17760	17750	25
395	20240605	142900	96724990	17760	17760	17760	17760	4
396	20240605	142800	96653950	17760	17760	17760	17760	4
397	20240605	142700	96582910	17760	17760	17760	17760	43
398	20240605	142600	95819230	17750	17750	17750	17750	0
399	20240605	142500	95819230	17750	17750	17750	17750	0
400	20240605	142400	95819230	17750	17750	17750	17750	0
401	20240605	142300	95819230	17750	17750	17750	17750	0
402	20240605	142200	95819230	17750	17750	17750	17750	0
403	20240605	142100	95819230	17750	17770	17770	17750	7
404	20240605	142000	95694860	17770	17770	17770	17770	7
405	20240605	141900	95570470	17770	17760	17770	17760	7
406	20240605	141800	95446140	17770	17770	17770	17770	6
407	20240605	141700	95339520	17770	17770	17770	17770	6
408	20240605	141600	95232900	17770	17770	17770	17770	11
409	20240605	141500	95037430	17770	17770	17770	17770	5
410	20240605	141400	94948580	17770	17770	17770	17770	10
411	20240605	141300	94770880	17750	17770	17770	17750	4
412	20240605	141200	94699820	17770	17770	17770	17770	4
413	20240605	141100	94628740	17770	17760	17770	17760	8
414	20240605	141000	94486650	17760	17760	17760	17760	4
415	20240605	140900	94415610	17760	17760	17760	17760	7
416	20240605	140800	94291290	17760	17760	17760	17760	3
417	20240605	140700	94238010	17760	17760	17760	17760	8
418	20240605	140600	94095930	17760	17760	17760	17760	4
419	20240605	140500	94024890	17750	17760	17760	17750	5
420	20240605	140400	93936100	17760	17760	17760	17760	11
421	20240605	140300	93740740	17760	17760	17760	17760	4
422	20240605	140200	93669700	17760	17760	17760	17760	10
423	20240605	140100	93492100	17760	17760	17760	17760	2
424	20240605	140000	93456580	17760	17760	17760	17760	4
425	20240605	135900	93385540	17760	17760	17760	17760	18
426	20240605	135800	93065860	17760	17760	17760	17760	5
427	20240605	135700	92977060	17750	17760	17760	17750	5
428	20240605	135600	92888270	17760	17760	17760	17760	5
429	20240605	135500	92799470	17760	17760	17760	17760	5
430	20240605	135400	92710670	17750	17750	17750	17750	8
431	20240605	135300	92568670	17760	17770	17770	17760	8
432	20240605	135200	92426560	17760	17750	17760	17750	34
433	20240605	135100	91823030	17740	17740	17740	17740	0
434	20240605	135000	91823030	17740	17740	17740	17740	0
435	20240605	134900	91823030	17740	17750	17750	17740	64
436	20240605	134800	90687080	17740	17740	17740	17740	0
437	20240605	134700	90687080	17740	17740	17740	17740	0
438	20240605	134600	90687080	17740	17740	17740	17740	0
439	20240605	134500	90687080	17740	17740	17740	17740	0
440	20240605	134400	90687080	17740	17740	17740	17740	0
441	20240605	134300	90687080	17740	17740	17740	17740	0
442	20240605	134200	90687080	17740	17740	17740	17740	0
443	20240605	134100	90687080	17740	17760	17770	17740	8
444	20240605	134000	90545010	17760	17760	17760	17760	2
445	20240605	133900	90509490	17760	17760	17760	17760	3
446	20240605	133800	90456210	17760	17760	17760	17760	12
447	20240605	133700	90243090	17760	17760	17760	17760	7
448	20240605	133600	90118770	17760	17760	17760	17760	22
449	20240605	133500	89728050	17760	17760	17760	17760	1
450	20240605	133400	89710290	17730	17730	17730	17730	0
451	20240605	133300	89710290	17730	17730	17730	17730	1
452	20240605	133200	89692560	17730	17730	17730	17730	0
453	20240605	133100	89692560	17730	17730	17730	17730	5
454	20240605	133000	89603910	17730	17770	17770	17730	153
455	20240605	132900	86890840	17770	17760	17770	17760	11
456	20240605	132800	86695380	17730	17770	17770	17730	235
457	20240605	132700	82527020	17770	17770	17770	17770	5
458	20240605	132600	82438170	17770	17770	17770	17770	6
459	20240605	132500	82331550	17770	17760	17770	17760	2
460	20240605	132400	82296020	17770	17770	17770	17770	9
461	20240605	132300	82136090	17770	17770	17770	17770	5
462	20240605	132200	82047240	17770	17770	17770	17770	9
463	20240605	132100	81887310	17770	17770	17770	17770	4
464	20240605	132000	81816230	17770	17770	17770	17770	11
465	20240605	131900	81620760	17760	17760	17760	17760	0
466	20240605	131800	81620760	17760	17760	17760	17760	8
467	20240605	131700	81478680	17760	17770	17770	17760	11
468	20240605	131600	81283220	17760	17760	17760	17760	0
469	20240605	131500	81283220	17760	17760	17760	17760	17
470	20240605	131400	80981300	17740	17740	17740	17740	0
471	20240605	131300	80981300	17740	17740	17740	17740	0
472	20240605	131200	80981300	17740	17740	17740	17740	0
473	20240605	131100	80981300	17740	17760	17760	17740	111
474	20240605	131000	79012140	17740	17740	17740	17740	10
475	20240605	130900	78834740	17750	17750	17760	17750	327
476	20240605	130800	73027830	17760	17760	17760	17760	6
477	20240605	130700	72921270	17760	17760	17760	17760	6
478	20240605	130600	72814710	17760	17760	17760	17760	11
479	20240605	130500	72619350	17760	17760	17760	17760	6
480	20240605	130400	72512790	17760	17760	17760	17760	4
481	20240605	130300	72441750	17760	17760	17760	17760	12
482	20240605	130200	72228630	17750	17750	17750	17750	0
483	20240605	130100	72228630	17750	17760	17760	17750	3
484	20240605	130000	72175360	17760	17760	17760	17760	6
485	20240605	125900	72068800	17760	17760	17760	17760	11
486	20240605	125800	71873440	17760	17760	17760	17760	6
487	20240605	125700	71766880	17760	17760	17760	17760	4
488	20240605	125600	71695840	17760	17760	17760	17760	10
489	20240605	125500	71518240	17760	17760	17760	17760	6
490	20240605	125400	71411680	17760	17760	17760	17760	12
491	20240605	125300	71198560	17750	17750	17750	17750	1
492	20240605	125200	71180810	17760	17760	17760	17760	6
493	20240605	125100	71074250	17760	17760	17760	17760	4
494	20240605	125000	71003210	17760	17760	17760	17760	4
495	20240605	124900	70932170	17760	17760	17760	17760	8
496	20240605	124800	70790090	17760	17760	17760	17760	2
497	20240605	124700	70754570	17760	17760	17760	17760	9
498	20240605	124600	70594730	17760	17760	17760	17760	11
499	20240605	124500	70399370	17760	17760	17760	17750	24
500	20240605	124400	69973150	17750	17750	17750	17750	11
501	20240605	124300	69777900	17740	17740	17740	17740	0
502	20240605	124200	69777900	17740	17740	17740	17740	0
503	20240605	124100	69777900	17740	17740	17740	17740	3
504	20240605	124000	69724680	17750	17750	17750	17750	13
505	20240605	123900	69493930	17740	17740	17740	17740	33
506	20240605	123800	68908510	17740	17740	17740	17740	15
507	20240605	123700	68642410	17730	17730	17730	17730	0
508	20240605	123600	68642410	17730	17730	17730	17730	1
509	20240605	123500	68624680	17730	17730	17730	17730	9
510	20240605	123400	68465110	17730	17730	17730	17730	3
511	20240605	123300	68411920	17730	17730	17730	17730	6
512	20240605	123200	68305540	17730	17750	17750	17730	104
513	20240605	123100	66461420	17760	17760	17760	17760	4
514	20240605	123000	66390380	17760	17760	17760	17760	16
515	20240605	122900	66106220	17760	17720	17760	17720	14
516	20240605	122800	65857880	17710	17710	17730	17710	14
517	20240605	122700	65609840	17720	17720	17760	17720	44
518	20240605	122600	64830120	17710	17710	17710	17710	12
519	20240605	122500	64617600	17710	17710	17710	17710	21
520	20240605	122400	64245690	17710	17710	17710	17710	1
521	20240605	122300	64227980	17690	17690	17690	17690	0
522	20240605	122200	64227980	17690	17690	17690	17690	0
523	20240605	122100	64227980	17690	17690	17690	17690	0
524	20240605	122000	64227980	17690	17710	17710	17690	12
525	20240605	121900	64015600	17710	17710	17710	17710	9
526	20240605	121800	63856210	17710	17710	17710	17710	5
527	20240605	121700	63767660	17710	17710	17710	17710	10
528	20240605	121600	63590560	17710	17710	17710	17710	3
529	20240605	121500	63537430	17710	17710	17710	17710	6
530	20240605	121400	63431170	17700	17700	17700	17700	11
531	20240605	121300	63236470	17690	17690	17690	17690	5
532	20240605	121200	63148020	17690	17700	17700	17690	49
533	20240605	121100	62281160	17700	17700	17700	17700	4
534	20240605	121000	62210360	17700	17700	17700	17690	15
535	20240605	120900	61944960	17700	17700	17700	17700	4
536	20240605	120800	61874160	17700	17700	17700	17700	3
537	20240605	120700	61821060	17700	17700	17700	17700	8
538	20240605	120600	61679460	17700	17690	17700	17690	5
539	20240605	120500	61590980	17690	17690	17700	17690	3
540	20240605	120400	61537900	17680	17700	17700	17680	7
541	20240605	120300	61414020	17700	17700	17700	17700	7
542	20240605	120200	61290120	17700	17700	17700	17700	2
543	20240605	120100	61254720	17700	17700	17700	17700	5
544	20240605	120000	61166220	17700	17700	17700	17700	10
545	20240605	115900	60989220	17700	17700	17700	17700	5
546	20240605	115800	60900720	17700	17700	17700	17700	4
547	20240605	115700	60829920	17680	17690	17690	17680	76
548	20240605	115600	59486130	17690	17710	17710	17690	9
549	20240605	115500	59326820	17700	17690	17710	17690	4
550	20240605	115400	59256010	17690	17700	17700	17690	219
551	20240605	115300	55381850	17700	17750	17750	17700	536
552	20240605	115200	45891100	17730	17730	17730	17730	13
553	20240605	115100	45660610	17750	17750	17750	17750	5
554	20240605	115000	45571860	17750	17750	17750	17750	6
555	20240605	114900	45465360	17750	17750	17750	17750	7
556	20240605	114800	45341110	17730	17750	17750	17730	6
557	20240605	114700	45234630	17750	17750	17750	17750	1
558	20240605	114600	45216880	17730	17730	17730	17730	7
559	20240605	114500	45092770	17730	17730	17730	17730	4
560	20240605	114400	45021850	17730	17730	17730	17730	7
561	20240605	114300	44897740	17730	17730	17730	17730	3
562	20240605	114200	44844550	17730	17730	17730	17730	10
563	20240605	114100	44667250	17730	17730	17730	17730	4
564	20240605	114000	44596330	17730	17720	17730	17720	45
565	20240605	113900	43798840	17730	17730	17730	17730	8
566	20240605	113800	43657000	17730	17730	17730	17730	5
567	20240605	113700	43568350	17740	17750	17750	17740	32
568	20240605	113600	43000570	17740	17740	17740	17740	3
569	20240605	113500	42947350	17740	17740	17740	17740	0
570	20240605	113400	42947350	17740	17760	17760	17740	67
571	20240605	113300	41758030	17760	17760	17760	17760	2
572	20240605	113200	41722510	17760	17760	17760	17740	15
573	20240605	113100	41456130	17760	17760	17760	17760	2
574	20240605	113000	41420610	17760	17760	17760	17760	10
575	20240605	112900	41243010	17760	17760	17760	17760	3
576	20240605	112800	41189730	17760	17760	17760	17760	5
577	20240605	112700	41100930	17760	17760	17760	17760	5
578	20240605	112600	41012130	17760	17760	17760	17760	2
579	20240605	112500	40976610	17760	17750	17760	17750	49
580	20240605	112400	40106780	17750	17750	17750	17750	3
581	20240605	112300	40053530	17750	17750	17750	17750	8
582	20240605	112200	39911530	17750	17750	17750	17750	5
583	20240605	112100	39822780	17750	17750	17750	17750	7
584	20240605	112000	39698530	17750	17750	17750	17750	4
585	20240605	111900	39627530	17750	17750	17750	17750	4
586	20240605	111800	39556530	17750	17750	17750	17750	6
587	20240605	111700	39450030	17750	17750	17750	17750	10
588	20240605	111600	39272530	17750	17750	17750	17750	9
589	20240605	111500	39112780	17750	17750	17750	17750	7
590	20240605	111400	38988530	17740	17750	17750	17740	9
591	20240605	111300	38828790	17740	17710	17740	17710	130
592	20240605	111200	36526420	17710	17710	17710	17710	6
593	20240605	111100	36420160	17710	17710	17710	17710	9
594	20240605	111000	36260770	17710	17710	17710	17710	6
595	20240605	110900	36154510	17710	17710	17710	17710	6
596	20240605	110800	36048250	17710	17710	17710	17710	2
597	20240605	110700	36012830	17710	17710	17710	17710	12
598	20240605	110600	35800310	17710	17710	17710	17710	10
599	20240605	110500	35623210	17700	17700	17700	17700	11
600	20240605	110400	35428510	17710	17710	17710	17700	9
601	20240605	110300	35269130	17710	17710	17710	17710	6
602	20240605	110200	35162870	17710	17710	17710	17710	6
603	20240605	110100	35056610	17710	17710	17710	17710	5
604	20240605	110000	34968060	17710	17710	17710	17710	7
605	20240605	105900	34844090	17710	17710	17710	17710	5
606	20240605	105800	34755540	17710	17710	17710	17710	4
607	20240605	105700	34684700	17710	17710	17710	17710	9
608	20240605	105600	34525310	17710	17710	17710	17710	10
609	20240605	105500	34348210	17700	17700	17700	17700	0
610	20240605	105400	34348210	17700	17700	17700	17700	6
611	20240605	105300	34242010	17700	17710	17710	17700	12
612	20240605	105200	34029570	17710	17710	17710	17710	5
613	20240605	105100	33941020	17710	17710	17710	17710	5
614	20240605	105000	33852470	17710	17710	17710	17710	3
615	20240605	104900	33799340	17700	17700	17700	17700	4
616	20240605	104800	33728540	17700	17700	17700	17700	7
617	20240605	104700	33604640	17700	17700	17700	17700	4
618	20240605	104600	33533840	17700	17700	17700	17700	10
619	20240605	104500	33356840	17700	17700	17700	17700	2
620	20240605	104400	33321440	17700	17700	17700	17700	6
621	20240605	104300	33215240	17700	17700	17700	17700	9
622	20240605	104200	33055940	17700	17700	17700	17700	4
623	20240605	104100	32985140	17700	17710	17710	17700	16
624	20240605	104000	32701910	17700	17700	17700	17700	1
625	20240605	103900	32684210	17700	17700	17700	17700	7
626	20240605	103800	32560310	17700	17700	17700	17700	5
627	20240605	103700	32471810	17700	17700	17700	17700	6
628	20240605	103600	32365610	17700	17700	17700	17700	10
629	20240605	103500	32188610	17700	17700	17700	17700	5
630	20240605	103400	32100110	17700	17700	17700	17700	9
631	20240605	103300	31940810	17700	17700	17700	17700	9
632	20240605	103200	31781510	17700	17700	17700	17700	2
633	20240605	103100	31746110	17690	17700	17700	17690	6
634	20240605	103000	31639920	17700	17700	17700	17700	3
635	20240605	102900	31586820	17700	17700	17700	17700	10
636	20240605	102800	31409820	17700	17700	17700	17700	2
637	20240605	102700	31374420	17700	17700	17700	17700	23
638	20240605	102600	30967320	17690	17690	17690	17690	0
639	20240605	102500	30967320	17690	17690	17690	17690	5
640	20240605	102400	30878870	17690	17690	17690	17690	4
641	20240605	102300	30808110	17690	17690	17690	17690	7
642	20240605	102200	30684280	17690	17690	17690	17690	6
643	20240605	102100	30578140	17690	17690	17690	17690	6
644	20240605	102000	30472000	17690	17660	17690	17660	10
645	20240605	101900	30295130	17670	17690	17690	17670	9
646	20240605	101800	30136000	17700	17700	17700	17660	45
647	20240605	101700	29341150	17670	17700	17700	17670	25
648	20240605	101600	28899310	17670	17620	17700	17620	116
649	20240605	101500	26855260	17700	17700	17700	17700	9
650	20240605	101400	26695960	17700	17700	17700	17700	5
651	20240605	101300	26607460	17700	17700	17700	17700	11
652	20240605	101200	26412760	17700	17600	17700	17600	11
653	20240605	101100	26219060	17700	17700	17700	17700	6
654	20240605	101000	26112860	17700	17700	17700	17700	4
655	20240605	100900	26042060	17700	17700	17700	17700	3
656	20240605	100800	25988960	17700	17700	17700	17700	9
657	20240605	100700	25829660	17700	17700	17700	17700	4
658	20240605	100600	25758860	17700	17700	17700	17700	8
659	20240605	100500	25617260	17700	17700	17700	17700	4
660	20240605	100400	25546460	17700	17700	17700	17700	9
661	20240605	100300	25387160	17700	17700	17700	17700	5
662	20240605	100200	25298660	17700	17700	17700	17700	4
663	20240605	100100	25227860	17700	17700	17700	17700	9
664	20240605	100000	25068560	17700	17700	17700	17700	3
665	20240605	095900	25015460	17700	17700	17700	17700	9
666	20240605	095800	24856160	17700	17700	17700	17700	6
667	20240605	095700	24749960	17600	17700	17700	17600	12
668	20240605	095600	24538160	17700	17700	17700	17700	2
669	20240605	095500	24502760	17700	17700	17700	17700	3
670	20240605	095400	24449660	17700	17700	17700	17700	9
671	20240605	095300	24290360	17700	17700	17700	17700	4
672	20240605	095200	24219560	17700	17710	17710	17700	11
673	20240605	095100	24024800	17710	17710	17710	17710	3
674	20240605	095000	23971670	17710	17710	17710	17710	8
675	20240605	094900	23829990	17710	17710	17710	17710	3
676	20240605	094800	23776860	17710	17710	17710	17710	6
677	20240605	094700	23670600	17710	17710	17710	17710	7
678	20240605	094600	23546630	17710	17710	17710	17710	3
679	20240605	094500	23493500	17710	17710	17710	17710	6
680	20240605	094400	23387240	17600	17600	17600	17600	1
681	20240605	094300	23369640	17690	17690	17690	17690	11
682	20240605	094200	23175050	17690	17690	17690	17690	6
683	20240605	094100	23068910	17710	17700	17710	17700	7
684	20240605	094000	22945000	17710	17710	17740	17700	18
685	20240605	093900	22626150	17710	17710	17710	17710	150
686	20240605	093800	19969650	17710	17710	17710	17710	9
687	20240605	093700	19810260	17710	17680	17710	17680	7
688	20240605	093600	19686460	17680	17690	17690	17680	5
689	20240605	093500	19598020	17680	17660	17690	17610	52
690	20240605	093400	18681110	17650	17660	17660	17650	42
691	20240605	093300	17939770	17660	17690	17690	17660	45
692	20240605	093200	17144930	17690	17670	17700	17610	65
693	20240605	093100	15998950	17690	17690	17700	17680	9
694	20240605	093000	15839720	17690	17680	17690	17680	2
695	20240605	092900	15804350	17670	17670	17670	17670	5
696	20240605	092800	15716000	17670	17710	17720	17670	226
697	20240605	092700	11717630	17750	17750	17750	17750	1
698	20240605	092600	11699880	17690	17690	17690	17690	5
699	20240605	092500	11611430	17750	17750	17750	17750	6
700	20240605	092400	11504930	17670	17670	17670	17670	1
701	20240605	092300	11487260	17670	17670	17670	17670	9
702	20240605	092200	11328230	17670	17750	17750	17670	9
703	20240605	092100	11168870	17750	17750	17750	17750	3
704	20240605	092000	11115620	17750	17750	17750	17750	4
705	20240605	091900	11044620	17750	17750	17750	17750	8
706	20240605	091800	10902620	17750	17750	17750	17750	4
707	20240605	091700	10831620	17770	17770	17770	17770	4
708	20240605	091600	10760540	17770	17770	17770	17770	4
709	20240605	091500	10689460	17770	17770	17770	17770	8
710	20240605	091400	10547300	17790	17790	17790	17790	6
711	20240605	091300	10440560	17800	17800	17800	17800	6
712	20240605	091200	10333760	17800	17810	17810	17800	9
713	20240605	091100	10173510	17810	17810	17810	17810	4
714	20240605	091000	10102270	17810	17820	17820	17760	12
715	20240605	090900	9888660	17840	17840	17840	17840	6
716	20240605	090800	9781620	17840	17840	17840	17840	5
717	20240605	090700	9692420	17850	17840	17850	17840	8
718	20240605	090600	9549630	17840	17690	17840	17690	171
719	20240605	090500	6524010	17690	17640	17690	17640	24
720	20240605	090400	6100420	17530	17530	17530	17530	10
721	20240605	090300	5925120	17530	17690	17690	17520	117
722	20240605	090200	3874110	17690	17690	17690	17690	5
723	20240605	090100	3785660	17690	17690	17690	17690	7
724	20240605	090000	3661830	17690	17690	17690	17690	207