KissMeData/285490/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210500	447175950	18740	18740	18740	18740	147
3	20240605	210400	447175950	18740	18740	18740	18740	0
4	20240605	210300	447175950	18740	18740	18740	18740	0
5	20240605	210200	447175950	18740	18740	18740	18740	0
6	20240605	210100	447175950	18740	18740	18740	18740	0
7	20240605	210000	447175950	18740	18740	18740	18740	0
8	20240605	205900	447175950	18740	18740	18740	18740	0
9	20240605	205800	447175950	18740	18740	18740	18740	0
10	20240605	205700	447175950	18740	18740	18740	18740	0
11	20240605	205600	447175950	18740	18740	18740	18740	0
12	20240605	205500	447175950	18740	18740	18740	18740	0
13	20240605	205400	447175950	18740	18740	18740	18740	0
14	20240605	205300	447175950	18740	18740	18740	18740	0
15	20240605	205200	447175950	18740	18740	18740	18740	0
16	20240605	205100	447175950	18740	18740	18740	18740	0
17	20240605	205000	447175950	18740	18740	18740	18740	0
18	20240605	204900	447175950	18740	18740	18740	18740	0
19	20240605	204800	447175950	18740	18740	18740	18740	0
20	20240605	204700	447175950	18740	18740	18740	18740	0
21	20240605	204600	447175950	18740	18740	18740	18740	0
22	20240605	204500	447175950	18740	18740	18740	18740	0
23	20240605	204400	447175950	18740	18740	18740	18740	0
24	20240605	204300	447175950	18740	18740	18740	18740	0
25	20240605	204200	447175950	18740	18740	18740	18740	0
26	20240605	204100	447175950	18740	18740	18740	18740	0
27	20240605	204000	447175950	18740	18740	18740	18740	0
28	20240605	203900	447175950	18740	18740	18740	18740	0
29	20240605	203800	447175950	18740	18740	18740	18740	0
30	20240605	203700	447175950	18740	18740	18740	18740	0
31	20240605	203600	447175950	18740	18740	18740	18740	0
32	20240605	203500	447175950	18740	18740	18740	18740	147
33	20240605	203400	447175950	18740	18740	18740	18740	0
34	20240605	203300	447175950	18740	18740	18740	18740	0
35	20240605	203200	447175950	18740	18740	18740	18740	0
36	20240605	203100	447175950	18740	18740	18740	18740	0
37	20240605	203000	447175950	18740	18740	18740	18740	0
38	20240605	202900	447175950	18740	18740	18740	18740	0
39	20240605	202800	447175950	18740	18740	18740	18740	0
40	20240605	202700	447175950	18740	18740	18740	18740	0
41	20240605	202600	447175950	18740	18740	18740	18740	0
42	20240605	202500	447175950	18740	18740	18740	18740	0
43	20240605	202400	447175950	18740	18740	18740	18740	0
44	20240605	202300	447175950	18740	18740	18740	18740	0
45	20240605	202200	447175950	18740	18740	18740	18740	0
46	20240605	202100	447175950	18740	18740	18740	18740	0
47	20240605	202000	447175950	18740	18740	18740	18740	0
48	20240605	201900	447175950	18740	18740	18740	18740	0
49	20240605	201800	447175950	18740	18740	18740	18740	0
50	20240605	201700	447175950	18740	18740	18740	18740	0
51	20240605	201600	447175950	18740	18740	18740	18740	0
52	20240605	201500	447175950	18740	18740	18740	18740	0
53	20240605	201400	447175950	18740	18740	18740	18740	0
54	20240605	201300	447175950	18740	18740	18740	18740	0
55	20240605	201200	447175950	18740	18740	18740	18740	0
56	20240605	201100	447175950	18740	18740	18740	18740	0
57	20240605	201000	447175950	18740	18740	18740	18740	0
58	20240605	200900	447175950	18740	18740	18740	18740	0
59	20240605	200800	447175950	18740	18740	18740	18740	0
60	20240605	200700	447175950	18740	18740	18740	18740	0
61	20240605	200600	447175950	18740	18740	18740	18740	0
62	20240605	200500	447175950	18740	18740	18740	18740	147
63	20240605	200400	447175950	18740	18740	18740	18740	0
64	20240605	200300	447175950	18740	18740	18740	18740	0
65	20240605	200200	447175950	18740	18740	18740	18740	0
66	20240605	200100	447175950	18740	18740	18740	18740	0
67	20240605	200000	447175950	18740	18740	18740	18740	0
68	20240605	195900	447175950	18740	18740	18740	18740	0
69	20240605	195800	447175950	18740	18740	18740	18740	0
70	20240605	195700	447175950	18740	18740	18740	18740	0
71	20240605	195600	447175950	18740	18740	18740	18740	0
72	20240605	195500	447175950	18740	18740	18740	18740	0
73	20240605	195400	447175950	18740	18740	18740	18740	0
74	20240605	195300	447175950	18740	18740	18740	18740	0
75	20240605	195200	447175950	18740	18740	18740	18740	0
76	20240605	195100	447175950	18740	18740	18740	18740	0
77	20240605	195000	447175950	18740	18740	18740	18740	0
78	20240605	194900	447175950	18740	18740	18740	18740	0
79	20240605	194800	447175950	18740	18740	18740	18740	0
80	20240605	194700	447175950	18740	18740	18740	18740	0
81	20240605	194600	447175950	18740	18740	18740	18740	0
82	20240605	194500	447175950	18740	18740	18740	18740	0
83	20240605	194400	447175950	18740	18740	18740	18740	0
84	20240605	194300	447175950	18740	18740	18740	18740	0
85	20240605	194200	447175950	18740	18740	18740	18740	0
86	20240605	194100	447175950	18740	18740	18740	18740	0
87	20240605	194000	447175950	18740	18740	18740	18740	0
88	20240605	193900	447175950	18740	18740	18740	18740	0
89	20240605	193800	447175950	18740	18740	18740	18740	0
90	20240605	193700	447175950	18740	18740	18740	18740	0
91	20240605	193600	447175950	18740	18740	18740	18740	0
92	20240605	193500	447175950	18740	18740	18740	18740	147
93	20240605	193400	447175950	18740	18740	18740	18740	0
94	20240605	193300	447175950	18740	18740	18740	18740	0
95	20240605	193200	447175950	18740	18740	18740	18740	0
96	20240605	193100	447175950	18740	18740	18740	18740	0
97	20240605	193000	447175950	18740	18740	18740	18740	0
98	20240605	192900	447175950	18740	18740	18740	18740	0
99	20240605	192800	447175950	18740	18740	18740	18740	0
100	20240605	192700	447175950	18740	18740	18740	18740	0
101	20240605	192600	447175950	18740	18740	18740	18740	0
102	20240605	192500	447175950	18740	18740	18740	18740	0
103	20240605	192400	447175950	18740	18740	18740	18740	0
104	20240605	192300	447175950	18740	18740	18740	18740	0
105	20240605	192200	447175950	18740	18740	18740	18740	0
106	20240605	192100	447175950	18740	18740	18740	18740	0
107	20240605	192000	447175950	18740	18740	18740	18740	0
108	20240605	191900	447175950	18740	18740	18740	18740	0
109	20240605	191800	447175950	18740	18740	18740	18740	0
110	20240605	191700	447175950	18740	18740	18740	18740	0
111	20240605	191600	447175950	18740	18740	18740	18740	0
112	20240605	191500	447175950	18740	18740	18740	18740	0
113	20240605	191400	447175950	18740	18740	18740	18740	0
114	20240605	191300	447175950	18740	18740	18740	18740	0
115	20240605	191200	447175950	18740	18740	18740	18740	0
116	20240605	191100	447175950	18740	18740	18740	18740	0
117	20240605	191000	447175950	18740	18740	18740	18740	0
118	20240605	190900	447175950	18740	18740	18740	18740	0
119	20240605	190800	447175950	18740	18740	18740	18740	0
120	20240605	190700	447175950	18740	18740	18740	18740	0
121	20240605	190600	447175950	18740	18740	18740	18740	0
122	20240605	190500	447175950	18740	18740	18740	18740	147
123	20240605	190400	447175950	18740	18740	18740	18740	0
124	20240605	190300	447175950	18740	18740	18740	18740	0
125	20240605	190200	447175950	18740	18740	18740	18740	0
126	20240605	190100	447175950	18740	18740	18740	18740	0
127	20240605	190000	447175950	18740	18740	18740	18740	0
128	20240605	185900	447175950	18740	18740	18740	18740	0
129	20240605	185800	447175950	18740	18740	18740	18740	0
130	20240605	185700	447175950	18740	18740	18740	18740	0
131	20240605	185600	447175950	18740	18740	18740	18740	0
132	20240605	185500	447175950	18740	18740	18740	18740	0
133	20240605	185400	447175950	18740	18740	18740	18740	0
134	20240605	185300	447175950	18740	18740	18740	18740	0
135	20240605	185200	447175950	18740	18740	18740	18740	0
136	20240605	185100	447175950	18740	18740	18740	18740	0
137	20240605	185000	447175950	18740	18740	18740	18740	0
138	20240605	184900	447175950	18740	18740	18740	18740	0
139	20240605	184800	447175950	18740	18740	18740	18740	0
140	20240605	184700	447175950	18740	18740	18740	18740	0
141	20240605	184600	447175950	18740	18740	18740	18740	0
142	20240605	184500	447175950	18740	18740	18740	18740	0
143	20240605	184400	447175950	18740	18740	18740	18740	0
144	20240605	184300	447175950	18740	18740	18740	18740	0
145	20240605	184200	447175950	18740	18740	18740	18740	0
146	20240605	184100	447175950	18740	18740	18740	18740	0
147	20240605	184000	447175950	18740	18740	18740	18740	0
148	20240605	183900	447175950	18740	18740	18740	18740	0
149	20240605	183800	447175950	18740	18740	18740	18740	0
150	20240605	183700	447175950	18740	18740	18740	18740	0
151	20240605	183600	447175950	18740	18740	18740	18740	0
152	20240605	183500	447175950	18740	18740	18740	18740	147
153	20240605	183400	447175950	18740	18740	18740	18740	0
154	20240605	183300	447175950	18740	18740	18740	18740	0
155	20240605	183200	447175950	18740	18740	18740	18740	0
156	20240605	183100	447175950	18740	18740	18740	18740	0
157	20240605	183000	447175950	18740	18740	18740	18740	0
158	20240605	182900	447175950	18740	18740	18740	18740	0
159	20240605	182800	447175950	18740	18740	18740	18740	0
160	20240605	182700	447175950	18740	18740	18740	18740	0
161	20240605	182600	447175950	18740	18740	18740	18740	0
162	20240605	182500	447175950	18740	18740	18740	18740	0
163	20240605	182400	447175950	18740	18740	18740	18740	0
164	20240605	182300	447175950	18740	18740	18740	18740	0
165	20240605	182200	447175950	18740	18740	18740	18740	0
166	20240605	182100	447175950	18740	18740	18740	18740	0
167	20240605	182000	447175950	18740	18740	18740	18740	0
168	20240605	181900	447175950	18740	18740	18740	18740	0
169	20240605	181800	447175950	18740	18740	18740	18740	0
170	20240605	181700	447175950	18740	18740	18740	18740	0
171	20240605	181600	447175950	18740	18740	18740	18740	0
172	20240605	181500	447175950	18740	18740	18740	18740	0
173	20240605	181400	447175950	18740	18740	18740	18740	0
174	20240605	181300	447175950	18740	18740	18740	18740	0
175	20240605	181200	447175950	18740	18740	18740	18740	0
176	20240605	181100	447175950	18740	18740	18740	18740	0
177	20240605	181000	447175950	18740	18740	18740	18740	0
178	20240605	180900	447175950	18740	18740	18740	18740	0
179	20240605	180800	447175950	18740	18740	18740	18740	0
180	20240605	180700	447175950	18740	18740	18740	18740	0
181	20240605	180600	447175950	18740	18740	18740	18740	0
182	20240605	180500	447175950	18740	18740	18740	18740	147
183	20240605	180400	447175950	18740	18740	18740	18740	0
184	20240605	180300	447175950	18740	18740	18740	18740	0
185	20240605	180200	447175950	18740	18740	18740	18740	0
186	20240605	180100	447175950	18740	18740	18740	18740	0
187	20240605	180000	447175950	18740	18740	18740	18740	0
188	20240605	175900	447175950	18740	18740	18740	18740	0
189	20240605	175800	447175950	18740	18740	18740	18740	0
190	20240605	175700	447175950	18740	18740	18740	18740	0
191	20240605	175600	447175950	18740	18740	18740	18740	0
192	20240605	175500	447175950	18740	18740	18740	18740	0
193	20240605	175400	447175950	18740	18740	18740	18740	0
194	20240605	175300	447175950	18740	18740	18740	18740	0
195	20240605	175200	447175950	18740	18740	18740	18740	0
196	20240605	175100	447175950	18740	18740	18740	18740	0
197	20240605	175000	447175950	18740	18740	18740	18740	0
198	20240605	174900	447175950	18740	18740	18740	18740	0
199	20240605	174800	447175950	18740	18740	18740	18740	0
200	20240605	174700	447175950	18740	18740	18740	18740	0
201	20240605	174600	447175950	18740	18740	18740	18740	0
202	20240605	174500	447175950	18740	18740	18740	18740	0
203	20240605	174400	447175950	18740	18740	18740	18740	0
204	20240605	174300	447175950	18740	18740	18740	18740	0
205	20240605	174200	447175950	18740	18740	18740	18740	0
206	20240605	174100	447175950	18740	18740	18740	18740	0
207	20240605	174000	447175950	18740	18740	18740	18740	0
208	20240605	173900	447175950	18740	18740	18740	18740	0
209	20240605	173800	447175950	18740	18740	18740	18740	0
210	20240605	173700	447175950	18740	18740	18740	18740	0
211	20240605	173600	447175950	18740	18740	18740	18740	0
212	20240605	173500	447175950	18740	18740	18740	18740	147
213	20240605	173400	447175950	18740	18740	18740	18740	0
214	20240605	173300	447175950	18740	18740	18740	18740	0
215	20240605	173200	447175950	18740	18740	18740	18740	0
216	20240605	173100	447175950	18740	18740	18740	18740	0
217	20240605	173000	447175950	18740	18740	18740	18740	0
218	20240605	172900	447175950	18740	18740	18740	18740	0
219	20240605	172800	447175950	18740	18740	18740	18740	0
220	20240605	172700	447175950	18740	18740	18740	18740	0
221	20240605	172600	447175950	18740	18740	18740	18740	0
222	20240605	172500	447175950	18740	18740	18740	18740	0
223	20240605	172400	447175950	18740	18740	18740	18740	0
224	20240605	172300	447175950	18740	18740	18740	18740	0
225	20240605	172200	447175950	18740	18740	18740	18740	0
226	20240605	172100	447175950	18740	18740	18740	18740	0
227	20240605	172000	447175950	18740	18740	18740	18740	0
228	20240605	171900	447175950	18740	18740	18740	18740	0
229	20240605	171800	447175950	18740	18740	18740	18740	0
230	20240605	171700	447175950	18740	18740	18740	18740	0
231	20240605	171600	447175950	18740	18740	18740	18740	0
232	20240605	171500	447175950	18740	18740	18740	18740	0
233	20240605	171400	447175950	18740	18740	18740	18740	0
234	20240605	171300	447175950	18740	18740	18740	18740	0
235	20240605	171200	447175950	18740	18740	18740	18740	0
236	20240605	171100	447175950	18740	18740	18740	18740	0
237	20240605	171000	447175950	18740	18740	18740	18740	0
238	20240605	170900	447175950	18740	18740	18740	18740	0
239	20240605	170800	447175950	18740	18740	18740	18740	0
240	20240605	170700	447175950	18740	18740	18740	18740	0
241	20240605	170600	447175950	18740	18740	18740	18740	0
242	20240605	170500	447175950	18740	18740	18740	18740	147
243	20240605	170400	447175950	18740	18740	18740	18740	0
244	20240605	170300	447175950	18740	18740	18740	18740	0
245	20240605	170200	447175950	18740	18740	18740	18740	0
246	20240605	170100	447175950	18740	18740	18740	18740	0
247	20240605	170000	447175950	18740	18740	18740	18740	0
248	20240605	165900	447175950	18740	18740	18740	18740	0
249	20240605	165800	447175950	18740	18740	18740	18740	0
250	20240605	165700	447175950	18740	18740	18740	18740	0
251	20240605	165600	447175950	18740	18740	18740	18740	0
252	20240605	165500	447175950	18740	18740	18740	18740	0
253	20240605	165400	447175950	18740	18740	18740	18740	0
254	20240605	165300	447175950	18740	18740	18740	18740	0
255	20240605	165200	447175950	18740	18740	18740	18740	0
256	20240605	165100	447175950	18740	18740	18740	18740	0
257	20240605	165000	447175950	18740	18740	18740	18740	0
258	20240605	164900	447175950	18740	18740	18740	18740	0
259	20240605	164800	447175950	18740	18740	18740	18740	0
260	20240605	164700	447175950	18740	18740	18740	18740	0
261	20240605	164600	447175950	18740	18740	18740	18740	0
262	20240605	164500	447175950	18740	18740	18740	18740	0
263	20240605	164400	447175950	18740	18740	18740	18740	0
264	20240605	164300	447175950	18740	18740	18740	18740	0
265	20240605	164200	447175950	18740	18740	18740	18740	0
266	20240605	164100	447175950	18740	18740	18740	18740	0
267	20240605	164000	447175950	18740	18740	18740	18740	0
268	20240605	163900	447175950	18740	18740	18740	18740	0
269	20240605	163800	447175950	18740	18740	18740	18740	0
270	20240605	163700	447175950	18740	18740	18740	18740	0
271	20240605	163600	447175950	18740	18740	18740	18740	0
272	20240605	163500	447175950	18740	18740	18740	18740	147
273	20240605	163400	447175950	18740	18740	18740	18740	0
274	20240605	163300	447175950	18740	18740	18740	18740	0
275	20240605	163200	447175950	18740	18740	18740	18740	0
276	20240605	163100	447175950	18740	18740	18740	18740	0
277	20240605	163000	447175950	18740	18740	18740	18740	0
278	20240605	162900	447175950	18740	18740	18740	18740	0
279	20240605	162800	447175950	18740	18740	18740	18740	0
280	20240605	162700	447175950	18740	18740	18740	18740	0
281	20240605	162600	447175950	18740	18740	18740	18740	0
282	20240605	162500	447175950	18740	18740	18740	18740	0
283	20240605	162400	447175950	18740	18740	18740	18740	0
284	20240605	162300	447175950	18740	18740	18740	18740	0
285	20240605	162200	447175950	18740	18740	18740	18740	0
286	20240605	162100	447175950	18740	18740	18740	18740	0
287	20240605	162000	447175950	18740	18740	18740	18740	0
288	20240605	161900	447175950	18740	18740	18740	18740	0
289	20240605	161800	447175950	18740	18740	18740	18740	0
290	20240605	161700	447175950	18740	18740	18740	18740	0
291	20240605	161600	447175950	18740	18740	18740	18740	0
292	20240605	161500	447175950	18740	18740	18740	18740	0
293	20240605	161400	447175950	18740	18740	18740	18740	0
294	20240605	161300	447175950	18740	18740	18740	18740	0
295	20240605	161200	447175950	18740	18740	18740	18740	0
296	20240605	161100	447175950	18740	18740	18740	18740	0
297	20240605	161000	447175950	18740	18740	18740	18740	0
298	20240605	160900	447175950	18740	18740	18740	18740	0
299	20240605	160800	447175950	18740	18740	18740	18740	0
300	20240605	160700	447175950	18740	18740	18740	18740	0
301	20240605	160600	447175950	18740	18740	18740	18740	0
302	20240605	160500	447175950	18740	18740	18740	18740	147
303	20240605	160400	447175950	18740	18740	18740	18740	0
304	20240605	160300	447175950	18740	18740	18740	18740	0
305	20240605	160200	447175950	18740	18740	18740	18740	0
306	20240605	160100	447175950	18740	18740	18740	18740	0
307	20240605	160000	447175950	18740	18740	18740	18740	0
308	20240605	155900	447175950	18740	18740	18740	18740	0
309	20240605	155800	447175950	18740	18740	18740	18740	0
310	20240605	155700	447175950	18740	18740	18740	18740	0
311	20240605	155600	447175950	18740	18740	18740	18740	0
312	20240605	155500	447175950	18740	18740	18740	18740	0
313	20240605	155400	447175950	18740	18740	18740	18740	0
314	20240605	155300	447175950	18740	18740	18740	18740	0
315	20240605	155200	447175950	18740	18740	18740	18740	0
316	20240605	155100	447175950	18740	18740	18740	18740	0
317	20240605	155000	447175950	18740	18740	18740	18740	0
318	20240605	154900	447175950	18740	18740	18740	18740	0
319	20240605	154800	447175950	18740	18740	18740	18740	0
320	20240605	154700	447175950	18740	18740	18740	18740	0
321	20240605	154600	447175950	18740	18740	18740	18740	0
322	20240605	154500	447175950	18740	18740	18740	18740	0
323	20240605	154400	447175950	18740	18740	18740	18740	0
324	20240605	154300	447175950	18740	18740	18740	18740	0
325	20240605	154200	447175950	18740	18740	18740	18740	0
326	20240605	154100	447175950	18740	18740	18740	18740	0
327	20240605	154000	447175950	18740	18740	18740	18740	0
328	20240605	153900	447175950	18740	18740	18740	18740	0
329	20240605	153800	447175950	18740	18740	18740	18740	0
330	20240605	153700	447175950	18740	18740	18740	18740	0
331	20240605	153600	447175950	18740	18740	18740	18740	0
332	20240605	153500	447175950	18740	18740	18740	18740	147
333	20240605	153400	447175950	18740	18740	18740	18740	0
334	20240605	153300	447175950	18740	18740	18740	18740	0
335	20240605	153200	447175950	18740	18740	18740	18740	0
336	20240605	153100	447175950	18740	18740	18740	18740	0
337	20240605	153000	447175950	18740	18740	18740	18740	147
338	20240605	152900	444421170	18740	18740	18740	18740	0
339	20240605	152800	444421170	18740	18740	18740	18740	0
340	20240605	152700	444421170	18740	18740	18740	18740	0
341	20240605	152600	444421170	18740	18740	18740	18740	0
342	20240605	152500	444421170	18740	18740	18740	18740	0
343	20240605	152400	444421170	18740	18740	18740	18740	0
344	20240605	152300	444421170	18740	18740	18740	18740	0
345	20240605	152200	444421170	18740	18740	18740	18740	0
346	20240605	152100	444421170	18740	18740	18740	18740	0
347	20240605	152000	444421170	18740	18740	18740	18740	0
348	20240605	151900	444421170	18740	18730	18740	18660	32
349	20240605	151800	443823680	18740	18720	18740	18680	24
350	20240605	151700	443374270	18690	18690	18690	18690	1
351	20240605	151600	443355580	18700	18700	18700	18700	5
352	20240605	151500	443262080	18670	18670	18670	18660	69
353	20240605	151400	441973970	18680	18710	18710	18680	16
354	20240605	151300	441674980	18710	18710	18710	18710	1
355	20240605	151200	441656270	18730	18730	18730	18730	0
356	20240605	151100	441656270	18730	18730	18730	18730	0
357	20240605	151000	441656270	18730	18710	18730	18710	10
358	20240605	150900	441468990	18710	18710	18710	18710	9
359	20240605	150800	441300600	18710	18710	18710	18710	8
360	20240605	150700	441150920	18710	18710	18710	18710	50
361	20240605	150600	440215420	18670	18670	18670	18670	12
362	20240605	150500	439991380	18670	18670	18670	18670	50
363	20240605	150400	439057880	18670	18670	18670	18670	5
364	20240605	150300	438964530	18670	18670	18670	18670	50
365	20240605	150200	438031030	18670	18670	18670	18670	1
366	20240605	150100	438012360	18670	18690	18690	18670	3050
367	20240605	150000	381049140	18700	18700	18700	18700	112
368	20240605	145900	378954740	18700	18720	18720	18700	1334
369	20240605	145800	353995620	18730	18740	18740	18730	185
370	20240605	145700	350530010	18740	18740	18740	18740	0
371	20240605	145600	350530010	18740	18740	18740	18740	13
372	20240605	145500	350286390	18740	18740	18740	18740	0
373	20240605	145400	350286390	18740	18740	18740	18740	0
374	20240605	145300	350286390	18740	18740	18740	18740	0
375	20240605	145200	350286390	18740	18740	18740	18740	0
376	20240605	145100	350286390	18740	18740	18740	18740	0
377	20240605	145000	350286390	18740	18740	18740	18740	0
378	20240605	144900	350286390	18740	18740	18740	18740	0
379	20240605	144800	350286390	18740	18740	18740	18740	0
380	20240605	144700	350286390	18740	18740	18740	18740	0
381	20240605	144600	350286390	18740	18740	18750	18740	91
382	20240605	144500	348580860	18750	18750	18750	18750	1
383	20240605	144400	348562110	18750	18750	18750	18750	0
384	20240605	144300	348562110	18750	18750	18750	18750	0
385	20240605	144200	348562110	18750	18750	18750	18750	101
386	20240605	144100	346668360	18750	18750	18750	18750	180
387	20240605	144000	343293360	18750	18750	18750	18750	1
388	20240605	143900	343274610	18750	18750	18750	18750	1
389	20240605	143800	343255860	18750	18750	18750	18750	4
390	20240605	143700	343180860	18750	18750	18750	18750	4
391	20240605	143600	343105860	18760	18760	18760	18760	0
392	20240605	143500	343105860	18760	18760	18760	18760	15
393	20240605	143400	342824460	18750	18750	18750	18750	0
394	20240605	143300	342824460	18750	18750	18750	18750	0
395	20240605	143200	342824460	18750	18750	18750	18750	5
396	20240605	143100	342730710	18760	18760	18760	18760	0
397	20240605	143000	342730710	18760	18760	18760	18760	1
398	20240605	142900	342711950	18770	18770	18770	18770	0
399	20240605	142800	342711950	18770	18770	18770	18770	1
400	20240605	142700	342693180	18770	18770	18770	18770	0
401	20240605	142600	342693180	18770	18770	18770	18770	0
402	20240605	142500	342693180	18770	18750	18770	18750	10
403	20240605	142400	342505640	18750	18750	18750	18750	100
404	20240605	142300	340630640	18750	18750	18750	18750	0
405	20240605	142200	340630640	18750	18750	18750	18750	0
406	20240605	142100	340630640	18750	18750	18750	18750	4
407	20240605	142000	340555640	18750	18750	18750	18750	21
408	20240605	141900	340161890	18750	18750	18750	18750	0
409	20240605	141800	340161890	18750	18750	18750	18750	0
410	20240605	141700	340161890	18750	18750	18750	18750	0
411	20240605	141600	340161890	18750	18750	18750	18750	0
412	20240605	141500	340161890	18750	18750	18750	18750	0
413	20240605	141400	340161890	18750	18760	18760	18750	332
414	20240605	141300	333936630	18770	18770	18770	18770	0
415	20240605	141200	333936630	18770	18770	18770	18770	2
416	20240605	141100	333899090	18770	18770	18770	18770	0
417	20240605	141000	333899090	18770	18770	18770	18770	0
418	20240605	140900	333899090	18770	18770	18770	18770	0
419	20240605	140800	333899090	18770	18770	18770	18770	0
420	20240605	140700	333899090	18770	18770	18770	18770	0
421	20240605	140600	333899090	18770	18770	18770	18770	0
422	20240605	140500	333899090	18770	18770	18770	18770	1
423	20240605	140400	333880320	18770	18770	18770	18770	0
424	20240605	140300	333880320	18770	18770	18770	18770	0
425	20240605	140200	333880320	18770	18770	18770	18770	1
426	20240605	140100	333861550	18770	18770	18770	18770	0
427	20240605	140000	333861550	18770	18770	18770	18770	0
428	20240605	135900	333861550	18770	18770	18770	18770	1
429	20240605	135800	333842780	18760	18760	18760	18760	0
430	20240605	135700	333842780	18760	18760	18760	18760	0
431	20240605	135600	333842780	18760	18760	18760	18760	0
432	20240605	135500	333842780	18760	18760	18760	18760	0
433	20240605	135400	333842780	18760	18760	18760	18760	0
434	20240605	135300	333842780	18760	18760	18760	18760	0
435	20240605	135200	333842780	18760	18760	18760	18760	0
436	20240605	135100	333842780	18760	18760	18760	18760	0
437	20240605	135000	333842780	18760	18760	18760	18760	0
438	20240605	134900	333842780	18760	18760	18760	18760	0
439	20240605	134800	333842780	18760	18760	18760	18760	0
440	20240605	134700	333842780	18760	18760	18760	18760	0
441	20240605	134600	333842780	18760	18760	18760	18760	0
442	20240605	134500	333842780	18760	18760	18760	18760	0
443	20240605	134400	333842780	18760	18760	18760	18760	0
444	20240605	134300	333842780	18760	18760	18760	18760	0
445	20240605	134200	333842780	18760	18760	18760	18760	0
446	20240605	134100	333842780	18760	18760	18760	18760	0
447	20240605	134000	333842780	18760	18760	18760	18760	0
448	20240605	133900	333842780	18760	18760	18760	18760	5
449	20240605	133800	333748980	18760	18760	18760	18760	2
450	20240605	133700	333711460	18760	18760	18760	18760	0
451	20240605	133600	333711460	18760	18760	18760	18760	0
452	20240605	133500	333711460	18760	18760	18760	18760	94
453	20240605	133400	331948020	18760	18760	18760	18760	0
454	20240605	133300	331948020	18760	18760	18760	18760	0
455	20240605	133200	331948020	18760	18760	18760	18760	0
456	20240605	133100	331948020	18760	18760	18760	18760	0
457	20240605	133000	331948020	18760	18760	18760	18760	8
458	20240605	132900	331797940	18760	18760	18760	18760	0
459	20240605	132800	331797940	18760	18760	18760	18760	100
460	20240605	132700	329921940	18770	18780	18780	18770	925
461	20240605	132600	312551660	18780	18780	18780	18780	0
462	20240605	132500	312551660	18780	18780	18780	18780	200
463	20240605	132400	308795660	18780	18780	18780	18780	0
464	20240605	132300	308795660	18780	18780	18780	18780	0
465	20240605	132200	308795660	18780	18780	18780	18780	0
466	20240605	132100	308795660	18780	18780	18780	18780	1
467	20240605	132000	308776880	18770	18770	18770	18770	0
468	20240605	131900	308776880	18770	18770	18770	18770	0
469	20240605	131800	308776880	18770	18770	18770	18770	0
470	20240605	131700	308776880	18770	18770	18770	18770	0
471	20240605	131600	308776880	18770	18770	18770	18770	0
472	20240605	131500	308776880	18770	18770	18770	18770	0
473	20240605	131400	308776880	18770	18770	18770	18770	200
474	20240605	131300	305022880	18780	18780	18780	18780	0
475	20240605	131200	305022880	18780	18780	18780	18780	3
476	20240605	131100	304966540	18780	18780	18780	18780	0
477	20240605	131000	304966540	18780	18780	18780	18780	0
478	20240605	130900	304966540	18780	18780	18780	18780	0
479	20240605	130800	304966540	18780	18780	18780	18780	59
480	20240605	130700	303858520	18780	18790	18790	18780	351
481	20240605	130600	297266730	18790	18790	18790	18790	28
482	20240605	130500	296740610	18790	18790	18790	18790	0
483	20240605	130400	296740610	18790	18790	18790	18790	470
484	20240605	130300	287909310	18800	18800	18800	18800	5
485	20240605	130200	287815310	18800	18800	18800	18800	5
486	20240605	130100	287721310	18800	18800	18800	18800	0
487	20240605	130000	287721310	18800	18800	18800	18800	3
488	20240605	125900	287664910	18800	18800	18800	18800	3
489	20240605	125800	287608510	18800	18800	18800	18800	0
490	20240605	125700	287608510	18800	18810	18810	18800	170
491	20240605	125600	284411840	18820	18820	18820	18820	12
492	20240605	125500	284186000	18820	18820	18820	18820	0
493	20240605	125400	284186000	18820	18820	18820	18820	0
494	20240605	125300	284186000	18820	18820	18820	18820	0
495	20240605	125200	284186000	18820	18820	18820	18820	101
496	20240605	125100	282285180	18860	18860	18860	18860	0
497	20240605	125000	282285180	18860	18860	18860	18860	0
498	20240605	124900	282285180	18860	18860	18860	18860	0
499	20240605	124800	282285180	18860	18860	18860	18860	1
500	20240605	124700	282266320	18850	18850	18850	18850	0
501	20240605	124600	282266320	18850	18850	18850	18850	0
502	20240605	124500	282266320	18850	18850	18850	18850	0
503	20240605	124400	282266320	18850	18850	18850	18850	5
504	20240605	124300	282172070	18820	18820	18820	18820	0
505	20240605	124200	282172070	18820	18820	18820	18820	0
506	20240605	124100	282172070	18820	18820	18820	18820	0
507	20240605	124000	282172070	18820	18820	18820	18820	1
508	20240605	123900	282153250	18820	18820	18820	18820	0
509	20240605	123800	282153250	18820	18820	18820	18820	1
510	20240605	123700	282134430	18820	18810	18820	18810	66
511	20240605	123600	280892660	18810	18810	18810	18810	1
512	20240605	123500	280873850	18810	18810	18810	18810	0
513	20240605	123400	280873850	18810	18810	18810	18810	100
514	20240605	123300	278992850	18810	18810	18810	18810	0
515	20240605	123200	278992850	18810	18810	18810	18810	0
516	20240605	123100	278992850	18810	18810	18810	18810	0
517	20240605	123000	278992850	18810	18810	18810	18810	1
518	20240605	122900	278974040	18810	18810	18810	18810	111
519	20240605	122800	276886130	18810	18810	18810	18810	0
520	20240605	122700	276886130	18810	18810	18810	18810	0
521	20240605	122600	276886130	18810	18810	18810	18810	0
522	20240605	122500	276886130	18810	18810	18810	18810	0
523	20240605	122400	276886130	18810	18810	18810	18810	0
524	20240605	122300	276886130	18810	18810	18810	18810	0
525	20240605	122200	276886130	18810	18810	18810	18810	0
526	20240605	122100	276886130	18810	18810	18810	18810	0
527	20240605	122000	276886130	18810	18810	18810	18810	0
528	20240605	121900	276886130	18810	18810	18810	18810	0
529	20240605	121800	276886130	18810	18810	18810	18810	0
530	20240605	121700	276886130	18810	18810	18810	18810	0
531	20240605	121600	276886130	18810	18810	18810	18810	0
532	20240605	121500	276886130	18810	18810	18810	18810	0
533	20240605	121400	276886130	18810	18810	18810	18810	0
534	20240605	121300	276886130	18810	18810	18810	18810	0
535	20240605	121200	276886130	18810	18810	18810	18810	0
536	20240605	121100	276886130	18810	18810	18810	18810	0
537	20240605	121000	276886130	18810	18810	18810	18810	0
538	20240605	120900	276886130	18810	18810	18810	18810	0
539	20240605	120800	276886130	18810	18810	18810	18810	0
540	20240605	120700	276886130	18810	18810	18810	18810	31
541	20240605	120600	276303020	18810	18810	18810	18810	219
542	20240605	120500	272183630	18810	18810	18810	18810	0
543	20240605	120400	272183630	18810	18810	18810	18810	100
544	20240605	120300	270302630	18800	18800	18800	18800	0
545	20240605	120200	270302630	18800	18800	18800	18800	0
546	20240605	120100	270302630	18800	18800	18800	18800	0
547	20240605	120000	270302630	18800	18800	18800	18800	0
548	20240605	115900	270302630	18800	18800	18800	18800	0
549	20240605	115800	270302630	18800	18800	18800	18800	69
550	20240605	115700	269005430	18800	18800	18800	18800	0
551	20240605	115600	269005430	18800	18800	18800	18800	0
552	20240605	115500	269005430	18800	18800	18800	18800	10
553	20240605	115400	268817430	18800	18800	18800	18800	0
554	20240605	115300	268817430	18800	18800	18800	18800	12
555	20240605	115200	268591830	18790	18790	18790	18790	0
556	20240605	115100	268591830	18790	18790	18790	18790	0
557	20240605	115000	268591830	18790	18790	18790	18790	0
558	20240605	114900	268591830	18790	18790	18790	18790	0
559	20240605	114800	268591830	18790	18800	18800	18790	100
560	20240605	114700	266711860	18810	18810	18810	18810	0
561	20240605	114600	266711860	18810	18810	18810	18810	3
562	20240605	114500	266655430	18810	18810	18810	18810	1
563	20240605	114400	266636620	18810	18810	18810	18810	4
564	20240605	114300	266561380	18810	18810	18810	18810	10
565	20240605	114200	266373280	18810	18810	18810	18810	5
566	20240605	114100	266279230	18810	18810	18810	18810	0
567	20240605	114000	266279230	18810	18810	18810	18810	14
568	20240605	113900	266015890	18820	18820	18820	18820	0
569	20240605	113800	266015890	18820	18820	18820	18820	0
570	20240605	113700	266015890	18820	18820	18820	18820	0
571	20240605	113600	266015890	18820	18820	18820	18820	0
572	20240605	113500	266015890	18820	18820	18820	18820	1
573	20240605	113400	265997070	18810	18810	18810	18810	0
574	20240605	113300	265997070	18810	18810	18810	18810	0
575	20240605	113200	265997070	18810	18810	18810	18810	0
576	20240605	113100	265997070	18810	18810	18810	18810	0
577	20240605	113000	265997070	18810	18810	18810	18810	0
578	20240605	112900	265997070	18810	18810	18810	18810	200
579	20240605	112800	262235070	18820	18830	18830	18820	501
580	20240605	112700	252806150	18830	18830	18830	18830	0
581	20240605	112600	252806150	18830	18830	18830	18830	0
582	20240605	112500	252806150	18830	18830	18830	18830	0
583	20240605	112400	252806150	18830	18830	18830	18830	0
584	20240605	112300	252806150	18830	18830	18830	18830	0
585	20240605	112200	252806150	18830	18830	18830	18830	0
586	20240605	112100	252806150	18830	18830	18830	18830	0
587	20240605	112000	252806150	18830	18830	18830	18830	50
588	20240605	111900	251864650	18870	18870	18870	18870	0
589	20240605	111800	251864650	18870	18870	18870	18870	0
590	20240605	111700	251864650	18870	18870	18870	18870	0
591	20240605	111600	251864650	18870	18870	18870	18870	1
592	20240605	111500	251845780	18870	18870	18870	18870	0
593	20240605	111400	251845780	18870	18870	18870	18870	0
594	20240605	111300	251845780	18870	18870	18870	18870	0
595	20240605	111200	251845780	18870	18870	18870	18870	70
596	20240605	111100	250524880	18820	18820	18820	18820	9
597	20240605	111000	250355500	18820	18820	18820	18820	0
598	20240605	110900	250355500	18820	18820	18820	18820	0
599	20240605	110800	250355500	18820	18820	18820	18820	0
600	20240605	110700	250355500	18820	18820	18820	18820	2
601	20240605	110600	250317860	18820	18820	18820	18820	0
602	20240605	110500	250317860	18820	18820	18820	18820	0
603	20240605	110400	250317860	18820	18820	18820	18820	0
604	20240605	110300	250317860	18820	18820	18820	18820	0
605	20240605	110200	250317860	18820	18820	18820	18820	0
606	20240605	110100	250317860	18820	18820	18820	18820	19
607	20240605	110000	249960280	18820	18820	18820	18820	0
608	20240605	105900	249960280	18820	18820	18820	18820	0
609	20240605	105800	249960280	18820	18820	18820	18820	0
610	20240605	105700	249960280	18820	18820	18820	18820	0
611	20240605	105600	249960280	18820	18820	18820	18820	36
612	20240605	105500	249282760	18820	18820	18820	18820	1
613	20240605	105400	249263940	18890	18890	18890	18890	0
614	20240605	105300	249263940	18890	18890	18890	18890	0
615	20240605	105200	249263940	18890	18890	18890	18890	0
616	20240605	105100	249263940	18890	18890	18890	18890	0
617	20240605	105000	249263940	18890	18890	18890	18890	0
618	20240605	104900	249263940	18890	18890	18890	18890	0
619	20240605	104800	249263940	18890	18890	18890	18890	0
620	20240605	104700	249263940	18890	18890	18890	18890	0
621	20240605	104600	249263940	18890	18890	18890	18890	0
622	20240605	104500	249263940	18890	18890	18890	18890	0
623	20240605	104400	249263940	18890	18890	18890	18890	0
624	20240605	104300	249263940	18890	18890	18890	18890	0
625	20240605	104200	249263940	18890	18870	18890	18870	50
626	20240605	104100	248319540	18820	18820	18820	18820	2
627	20240605	104000	248281900	18880	18880	18880	18880	8
628	20240605	103900	248130860	18900	18900	18900	18900	0
629	20240605	103800	248130860	18900	18900	18900	18900	0
630	20240605	103700	248130860	18900	18900	18900	18900	0
631	20240605	103600	248130860	18900	18900	18900	18900	0
632	20240605	103500	248130860	18900	18900	18900	18900	0
633	20240605	103400	248130860	18900	18900	18900	18900	0
634	20240605	103300	248130860	18900	18900	18900	18900	0
635	20240605	103200	248130860	18900	18900	18900	18900	0
636	20240605	103100	248130860	18900	18900	18900	18900	0
637	20240605	103000	248130860	18900	18880	18900	18880	1047
638	20240605	102900	228357230	18880	18850	18880	18850	180
639	20240605	102800	224962410	18850	18850	18850	18850	0
640	20240605	102700	224962410	18850	18850	18850	18850	0
641	20240605	102600	224962410	18850	18850	18850	18850	0
642	20240605	102500	224962410	18850	18850	18850	18850	0
643	20240605	102400	224962410	18850	18850	18850	18850	0
644	20240605	102300	224962410	18850	18850	18850	18850	0
645	20240605	102200	224962410	18850	18830	18850	18830	762
646	20240605	102100	210608690	18830	18830	18830	18830	0
647	20240605	102000	210608690	18830	18830	18830	18830	0
648	20240605	101900	210608690	18830	18830	18830	18830	0
649	20240605	101800	210608690	18830	18830	18830	18830	0
650	20240605	101700	210608690	18830	18760	18830	18760	51
651	20240605	101600	209651790	18760	18760	18760	18760	152
652	20240605	101500	206800270	18760	18760	18770	18760	4766
653	20240605	101400	117389630	18760	18760	18760	18760	0
654	20240605	101300	117389630	18760	18760	18760	18760	425
655	20240605	101200	109416630	18770	18770	18770	18770	13
656	20240605	101100	109172620	18770	18770	18770	18770	5
657	20240605	101000	109078770	18770	18770	18770	18770	0
658	20240605	100900	109078770	18770	18770	18770	18770	134
659	20240605	100800	106563590	18800	18800	18800	18800	21
660	20240605	100700	106168790	18800	18800	18800	18800	526
661	20240605	100600	96279990	18800	18800	18800	18800	420
662	20240605	100500	88383990	18840	18840	18840	18840	0
663	20240605	100400	88383990	18840	18830	18840	18830	214
664	20240605	100300	84354360	18810	18810	18810	18770	227
665	20240605	100200	80086140	18810	18810	18810	18810	0
666	20240605	100100	80086140	18810	18800	18810	18800	21
667	20240605	100000	79691330	18800	18770	18800	18770	184
668	20240605	095900	76233330	18800	18800	18800	18800	16
669	20240605	095800	75932530	18800	18780	18800	18780	31
670	20240605	095700	75350330	18800	18800	18800	18800	1
671	20240605	095600	75331530	18770	18770	18770	18770	167
672	20240605	095500	72196940	18810	18810	18810	18810	3
673	20240605	095400	72140510	18770	18770	18770	18770	0
674	20240605	095300	72140510	18770	18770	18770	18770	36
675	20240605	095200	71464790	18770	18770	18770	18770	0
676	20240605	095100	71464790	18770	18770	18770	18770	95
677	20240605	095000	69681640	18770	18770	18770	18770	0
678	20240605	094900	69681640	18770	18780	18780	18770	115
679	20240605	094800	67523040	18800	18810	18810	18790	715
680	20240605	094700	54085930	18810	18810	18810	18810	0
681	20240605	094600	54085930	18810	18810	18810	18810	9
682	20240605	094500	53916640	18800	18800	18800	18800	0
683	20240605	094400	53916640	18800	18800	18800	18800	0
684	20240605	094300	53916640	18800	18800	18800	18790	531
685	20240605	094200	43935910	18840	18840	18840	18840	0
686	20240605	094100	43935910	18840	18840	18840	18840	0
687	20240605	094000	43935910	18840	18840	18840	18810	727
688	20240605	093900	30244870	18850	18850	18850	18850	0
689	20240605	093800	30244870	18850	18850	18850	18850	0
690	20240605	093700	30244870	18850	18850	18850	18850	18
691	20240605	093600	29905570	18860	18860	18860	18860	19
692	20240605	093500	29547230	18890	18890	18890	18890	0
693	20240605	093400	29547230	18890	18890	18890	18890	10
694	20240605	093300	29358330	18890	18890	18890	18890	4
695	20240605	093200	29282770	18890	18890	18890	18890	1
696	20240605	093100	29263880	18870	18870	18870	18870	0
697	20240605	093000	29263880	18870	18870	18870	18870	0
698	20240605	092900	29263880	18870	18870	18870	18870	11
699	20240605	092800	29056310	18870	18870	18870	18870	0
700	20240605	092700	29056310	18870	18870	18870	18870	0
701	20240605	092600	29056310	18870	18870	18870	18870	0
702	20240605	092500	29056310	18870	18870	18870	18870	0
703	20240605	092400	29056310	18870	18880	18880	18870	19
704	20240605	092300	28697720	18880	18880	18880	18880	0
705	20240605	092200	28697720	18880	18880	18880	18880	1
706	20240605	092100	28678840	18880	18880	18880	18880	0
707	20240605	092000	28678840	18880	18880	18880	18880	1
708	20240605	091900	28659960	18860	18860	18860	18860	0
709	20240605	091800	28659960	18860	18860	18860	18860	0
710	20240605	091700	28659960	18860	18860	18860	18860	0
711	20240605	091600	28659960	18860	18880	18880	18860	168
712	20240605	091500	25490570	18890	18890	18890	18890	10
713	20240605	091400	25301670	18880	18880	18880	18880	459
714	20240605	091300	16635750	18880	18880	18880	18880	600
715	20240605	091200	5307750	18880	18880	18880	18880	26
716	20240605	091100	4816870	18880	18930	18930	18880	74
717	20240605	091000	3419250	18930	18930	18930	18930	1
718	20240605	090900	3400320	18930	18930	18930	18930	30
719	20240605	090800	2832420	18900	18900	18900	18900	1
720	20240605	090700	2813520	18930	18930	18930	18930	0
721	20240605	090600	2813520	18930	18930	18930	18930	10
722	20240605	090500	2624220	18930	18930	18930	18930	0
723	20240605	090400	2624220	18930	18930	18930	18930	10
724	20240605	090300	2434920	18930	18890	18930	18890	16
725	20240605	090200	2132340	18880	18880	18880	18880	0
726	20240605	090100	2132340	18880	18880	18880	18880	12
727	20240605	090000	1905780	18870	18860	18870	18860	101