KissMeData/317830/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211400	197628340	8860	8860	8860	8860	451
3	20240605	211300	197628340	8860	8860	8860	8860	0
4	20240605	211200	197628340	8860	8860	8860	8860	0
5	20240605	211100	197628340	8860	8860	8860	8860	0
6	20240605	211000	197628340	8860	8860	8860	8860	0
7	20240605	210900	197628340	8860	8860	8860	8860	0
8	20240605	210800	197628340	8860	8860	8860	8860	0
9	20240605	210700	197628340	8860	8860	8860	8860	0
10	20240605	210600	197628340	8860	8860	8860	8860	0
11	20240605	210500	197628340	8860	8860	8860	8860	0
12	20240605	210400	197628340	8860	8860	8860	8860	0
13	20240605	210300	197628340	8860	8860	8860	8860	0
14	20240605	210200	197628340	8860	8860	8860	8860	0
15	20240605	210100	197628340	8860	8860	8860	8860	0
16	20240605	210000	197628340	8860	8860	8860	8860	0
17	20240605	205900	197628340	8860	8860	8860	8860	0
18	20240605	205800	197628340	8860	8860	8860	8860	0
19	20240605	205700	197628340	8860	8860	8860	8860	0
20	20240605	205600	197628340	8860	8860	8860	8860	0
21	20240605	205500	197628340	8860	8860	8860	8860	0
22	20240605	205400	197628340	8860	8860	8860	8860	0
23	20240605	205300	197628340	8860	8860	8860	8860	0
24	20240605	205200	197628340	8860	8860	8860	8860	0
25	20240605	205100	197628340	8860	8860	8860	8860	0
26	20240605	205000	197628340	8860	8860	8860	8860	0
27	20240605	204900	197628340	8860	8860	8860	8860	0
28	20240605	204800	197628340	8860	8860	8860	8860	0
29	20240605	204700	197628340	8860	8860	8860	8860	0
30	20240605	204600	197628340	8860	8860	8860	8860	0
31	20240605	204500	197628340	8860	8860	8860	8860	0
32	20240605	204400	197628340	8860	8860	8860	8860	451
33	20240605	204300	197628340	8860	8860	8860	8860	0
34	20240605	204200	197628340	8860	8860	8860	8860	0
35	20240605	204100	197628340	8860	8860	8860	8860	0
36	20240605	204000	197628340	8860	8860	8860	8860	0
37	20240605	203900	197628340	8860	8860	8860	8860	0
38	20240605	203800	197628340	8860	8860	8860	8860	0
39	20240605	203700	197628340	8860	8860	8860	8860	0
40	20240605	203600	197628340	8860	8860	8860	8860	0
41	20240605	203500	197628340	8860	8860	8860	8860	0
42	20240605	203400	197628340	8860	8860	8860	8860	0
43	20240605	203300	197628340	8860	8860	8860	8860	0
44	20240605	203200	197628340	8860	8860	8860	8860	0
45	20240605	203100	197628340	8860	8860	8860	8860	0
46	20240605	203000	197628340	8860	8860	8860	8860	0
47	20240605	202900	197628340	8860	8860	8860	8860	0
48	20240605	202800	197628340	8860	8860	8860	8860	0
49	20240605	202700	197628340	8860	8860	8860	8860	0
50	20240605	202600	197628340	8860	8860	8860	8860	0
51	20240605	202500	197628340	8860	8860	8860	8860	0
52	20240605	202400	197628340	8860	8860	8860	8860	0
53	20240605	202300	197628340	8860	8860	8860	8860	0
54	20240605	202200	197628340	8860	8860	8860	8860	0
55	20240605	202100	197628340	8860	8860	8860	8860	0
56	20240605	202000	197628340	8860	8860	8860	8860	0
57	20240605	201900	197628340	8860	8860	8860	8860	0
58	20240605	201800	197628340	8860	8860	8860	8860	0
59	20240605	201700	197628340	8860	8860	8860	8860	0
60	20240605	201600	197628340	8860	8860	8860	8860	0
61	20240605	201500	197628340	8860	8860	8860	8860	0
62	20240605	201400	197628340	8860	8860	8860	8860	451
63	20240605	201300	197628340	8860	8860	8860	8860	0
64	20240605	201200	197628340	8860	8860	8860	8860	0
65	20240605	201100	197628340	8860	8860	8860	8860	0
66	20240605	201000	197628340	8860	8860	8860	8860	0
67	20240605	200900	197628340	8860	8860	8860	8860	0
68	20240605	200800	197628340	8860	8860	8860	8860	0
69	20240605	200700	197628340	8860	8860	8860	8860	0
70	20240605	200600	197628340	8860	8860	8860	8860	0
71	20240605	200500	197628340	8860	8860	8860	8860	0
72	20240605	200400	197628340	8860	8860	8860	8860	0
73	20240605	200300	197628340	8860	8860	8860	8860	0
74	20240605	200200	197628340	8860	8860	8860	8860	0
75	20240605	200100	197628340	8860	8860	8860	8860	0
76	20240605	200000	197628340	8860	8860	8860	8860	0
77	20240605	195900	197628340	8860	8860	8860	8860	0
78	20240605	195800	197628340	8860	8860	8860	8860	0
79	20240605	195700	197628340	8860	8860	8860	8860	0
80	20240605	195600	197628340	8860	8860	8860	8860	0
81	20240605	195500	197628340	8860	8860	8860	8860	0
82	20240605	195400	197628340	8860	8860	8860	8860	0
83	20240605	195300	197628340	8860	8860	8860	8860	0
84	20240605	195200	197628340	8860	8860	8860	8860	0
85	20240605	195100	197628340	8860	8860	8860	8860	0
86	20240605	195000	197628340	8860	8860	8860	8860	0
87	20240605	194900	197628340	8860	8860	8860	8860	0
88	20240605	194800	197628340	8860	8860	8860	8860	0
89	20240605	194700	197628340	8860	8860	8860	8860	0
90	20240605	194600	197628340	8860	8860	8860	8860	0
91	20240605	194500	197628340	8860	8860	8860	8860	0
92	20240605	194400	197628340	8860	8860	8860	8860	451
93	20240605	194300	197628340	8860	8860	8860	8860	0
94	20240605	194200	197628340	8860	8860	8860	8860	0
95	20240605	194100	197628340	8860	8860	8860	8860	0
96	20240605	194000	197628340	8860	8860	8860	8860	0
97	20240605	193900	197628340	8860	8860	8860	8860	0
98	20240605	193800	197628340	8860	8860	8860	8860	0
99	20240605	193700	197628340	8860	8860	8860	8860	0
100	20240605	193600	197628340	8860	8860	8860	8860	0
101	20240605	193500	197628340	8860	8860	8860	8860	0
102	20240605	193400	197628340	8860	8860	8860	8860	0
103	20240605	193300	197628340	8860	8860	8860	8860	0
104	20240605	193200	197628340	8860	8860	8860	8860	0
105	20240605	193100	197628340	8860	8860	8860	8860	0
106	20240605	193000	197628340	8860	8860	8860	8860	0
107	20240605	192900	197628340	8860	8860	8860	8860	0
108	20240605	192800	197628340	8860	8860	8860	8860	0
109	20240605	192700	197628340	8860	8860	8860	8860	0
110	20240605	192600	197628340	8860	8860	8860	8860	0
111	20240605	192500	197628340	8860	8860	8860	8860	0
112	20240605	192400	197628340	8860	8860	8860	8860	0
113	20240605	192300	197628340	8860	8860	8860	8860	0
114	20240605	192200	197628340	8860	8860	8860	8860	0
115	20240605	192100	197628340	8860	8860	8860	8860	0
116	20240605	192000	197628340	8860	8860	8860	8860	0
117	20240605	191900	197628340	8860	8860	8860	8860	0
118	20240605	191800	197628340	8860	8860	8860	8860	0
119	20240605	191700	197628340	8860	8860	8860	8860	0
120	20240605	191600	197628340	8860	8860	8860	8860	0
121	20240605	191500	197628340	8860	8860	8860	8860	0
122	20240605	191400	197628340	8860	8860	8860	8860	451
123	20240605	191300	197628340	8860	8860	8860	8860	0
124	20240605	191200	197628340	8860	8860	8860	8860	0
125	20240605	191100	197628340	8860	8860	8860	8860	0
126	20240605	191000	197628340	8860	8860	8860	8860	0
127	20240605	190900	197628340	8860	8860	8860	8860	0
128	20240605	190800	197628340	8860	8860	8860	8860	0
129	20240605	190700	197628340	8860	8860	8860	8860	0
130	20240605	190600	197628340	8860	8860	8860	8860	0
131	20240605	190500	197628340	8860	8860	8860	8860	0
132	20240605	190400	197628340	8860	8860	8860	8860	0
133	20240605	190300	197628340	8860	8860	8860	8860	0
134	20240605	190200	197628340	8860	8860	8860	8860	0
135	20240605	190100	197628340	8860	8860	8860	8860	0
136	20240605	190000	197628340	8860	8860	8860	8860	0
137	20240605	185900	197628340	8860	8860	8860	8860	0
138	20240605	185800	197628340	8860	8860	8860	8860	0
139	20240605	185700	197628340	8860	8860	8860	8860	0
140	20240605	185600	197628340	8860	8860	8860	8860	0
141	20240605	185500	197628340	8860	8860	8860	8860	0
142	20240605	185400	197628340	8860	8860	8860	8860	0
143	20240605	185300	197628340	8860	8860	8860	8860	0
144	20240605	185200	197628340	8860	8860	8860	8860	0
145	20240605	185100	197628340	8860	8860	8860	8860	0
146	20240605	185000	197628340	8860	8860	8860	8860	0
147	20240605	184900	197628340	8860	8860	8860	8860	0
148	20240605	184800	197628340	8860	8860	8860	8860	0
149	20240605	184700	197628340	8860	8860	8860	8860	0
150	20240605	184600	197628340	8860	8860	8860	8860	0
151	20240605	184500	197628340	8860	8860	8860	8860	0
152	20240605	184400	197628340	8860	8860	8860	8860	451
153	20240605	184300	197628340	8860	8860	8860	8860	0
154	20240605	184200	197628340	8860	8860	8860	8860	0
155	20240605	184100	197628340	8860	8860	8860	8860	0
156	20240605	184000	197628340	8860	8860	8860	8860	0
157	20240605	183900	197628340	8860	8860	8860	8860	0
158	20240605	183800	197628340	8860	8860	8860	8860	0
159	20240605	183700	197628340	8860	8860	8860	8860	0
160	20240605	183600	197628340	8860	8860	8860	8860	0
161	20240605	183500	197628340	8860	8860	8860	8860	0
162	20240605	183400	197628340	8860	8860	8860	8860	0
163	20240605	183300	197628340	8860	8860	8860	8860	0
164	20240605	183200	197628340	8860	8860	8860	8860	0
165	20240605	183100	197628340	8860	8860	8860	8860	0
166	20240605	183000	197628340	8860	8860	8860	8860	0
167	20240605	182900	197628340	8860	8860	8860	8860	0
168	20240605	182800	197628340	8860	8860	8860	8860	0
169	20240605	182700	197628340	8860	8860	8860	8860	0
170	20240605	182600	197628340	8860	8860	8860	8860	0
171	20240605	182500	197628340	8860	8860	8860	8860	0
172	20240605	182400	197628340	8860	8860	8860	8860	0
173	20240605	182300	197628340	8860	8860	8860	8860	0
174	20240605	182200	197628340	8860	8860	8860	8860	0
175	20240605	182100	197628340	8860	8860	8860	8860	0
176	20240605	182000	197628340	8860	8860	8860	8860	0
177	20240605	181900	197628340	8860	8860	8860	8860	0
178	20240605	181800	197628340	8860	8860	8860	8860	0
179	20240605	181700	197628340	8860	8860	8860	8860	0
180	20240605	181600	197628340	8860	8860	8860	8860	0
181	20240605	181500	197628340	8860	8860	8860	8860	0
182	20240605	181400	197628340	8860	8860	8860	8860	451
183	20240605	181300	197628340	8860	8860	8860	8860	0
184	20240605	181200	197628340	8860	8860	8860	8860	0
185	20240605	181100	197628340	8860	8860	8860	8860	0
186	20240605	181000	197628340	8860	8860	8860	8860	0
187	20240605	180900	197628340	8860	8860	8860	8860	0
188	20240605	180800	197628340	8860	8860	8860	8860	0
189	20240605	180700	197628340	8860	8860	8860	8860	0
190	20240605	180600	197628340	8860	8860	8860	8860	0
191	20240605	180500	197628340	8860	8860	8860	8860	0
192	20240605	180400	197628340	8860	8860	8860	8860	0
193	20240605	180300	197628340	8860	8860	8860	8860	0
194	20240605	180200	197628340	8860	8860	8860	8860	0
195	20240605	180100	197628340	8860	8860	8860	8860	0
196	20240605	180000	197628340	8860	8860	8860	8860	0
197	20240605	175900	197628340	8860	8860	8860	8860	0
198	20240605	175800	197628340	8860	8860	8860	8860	0
199	20240605	175700	197628340	8860	8860	8860	8860	0
200	20240605	175600	197628340	8860	8860	8860	8860	0
201	20240605	175500	197628340	8860	8860	8860	8860	0
202	20240605	175400	197628340	8860	8860	8860	8860	0
203	20240605	175300	197628340	8860	8860	8860	8860	0
204	20240605	175200	197628340	8860	8860	8860	8860	0
205	20240605	175100	197628340	8860	8860	8860	8860	0
206	20240605	175000	197628340	8860	8860	8860	8860	0
207	20240605	174900	197628340	8860	8860	8860	8860	0
208	20240605	174800	197628340	8860	8860	8860	8860	0
209	20240605	174700	197628340	8860	8860	8860	8860	0
210	20240605	174600	197628340	8860	8860	8860	8860	0
211	20240605	174500	197628340	8860	8860	8860	8860	0
212	20240605	174400	197628340	8860	8860	8860	8860	451
213	20240605	174300	197628340	8860	8860	8860	8860	0
214	20240605	174200	197628340	8860	8860	8860	8860	0
215	20240605	174100	197628340	8860	8860	8860	8860	0
216	20240605	174000	197628340	8860	8860	8860	8860	0
217	20240605	173900	197628340	8860	8860	8860	8860	0
218	20240605	173800	197628340	8860	8860	8860	8860	0
219	20240605	173700	197628340	8860	8860	8860	8860	0
220	20240605	173600	197628340	8860	8860	8860	8860	0
221	20240605	173500	197628340	8860	8860	8860	8860	0
222	20240605	173400	197628340	8860	8860	8860	8860	0
223	20240605	173300	197628340	8860	8860	8860	8860	0
224	20240605	173200	197628340	8860	8860	8860	8860	0
225	20240605	173100	197628340	8860	8860	8860	8860	0
226	20240605	173000	197628340	8860	8860	8860	8860	0
227	20240605	172900	197628340	8860	8860	8860	8860	0
228	20240605	172800	197628340	8860	8860	8860	8860	0
229	20240605	172700	197628340	8860	8860	8860	8860	0
230	20240605	172600	197628340	8860	8860	8860	8860	0
231	20240605	172500	197628340	8860	8860	8860	8860	0
232	20240605	172400	197628340	8860	8860	8860	8860	0
233	20240605	172300	197628340	8860	8860	8860	8860	0
234	20240605	172200	197628340	8860	8860	8860	8860	0
235	20240605	172100	197628340	8860	8860	8860	8860	0
236	20240605	172000	197628340	8860	8860	8860	8860	0
237	20240605	171900	197628340	8860	8860	8860	8860	0
238	20240605	171800	197628340	8860	8860	8860	8860	0
239	20240605	171700	197628340	8860	8860	8860	8860	0
240	20240605	171600	197628340	8860	8860	8860	8860	0
241	20240605	171500	197628340	8860	8860	8860	8860	0
242	20240605	171400	197628340	8860	8860	8860	8860	451
243	20240605	171300	197628340	8860	8860	8860	8860	0
244	20240605	171200	197628340	8860	8860	8860	8860	0
245	20240605	171100	197628340	8860	8860	8860	8860	0
246	20240605	171000	197628340	8860	8860	8860	8860	0
247	20240605	170900	197628340	8860	8860	8860	8860	0
248	20240605	170800	197628340	8860	8860	8860	8860	0
249	20240605	170700	197628340	8860	8860	8860	8860	0
250	20240605	170600	197628340	8860	8860	8860	8860	0
251	20240605	170500	197628340	8860	8860	8860	8860	0
252	20240605	170400	197628340	8860	8860	8860	8860	0
253	20240605	170300	197628340	8860	8860	8860	8860	0
254	20240605	170200	197628340	8860	8860	8860	8860	0
255	20240605	170100	197628340	8860	8860	8860	8860	0
256	20240605	170000	197628340	8860	8860	8860	8860	0
257	20240605	165900	197628340	8860	8860	8860	8860	0
258	20240605	165800	197628340	8860	8860	8860	8860	0
259	20240605	165700	197628340	8860	8860	8860	8860	0
260	20240605	165600	197628340	8860	8860	8860	8860	0
261	20240605	165500	197628340	8860	8860	8860	8860	0
262	20240605	165400	197628340	8860	8860	8860	8860	0
263	20240605	165300	197628340	8860	8860	8860	8860	0
264	20240605	165200	197628340	8860	8860	8860	8860	0
265	20240605	165100	197628340	8860	8860	8860	8860	0
266	20240605	165000	197628340	8860	8860	8860	8860	0
267	20240605	164900	197628340	8860	8860	8860	8860	0
268	20240605	164800	197628340	8860	8860	8860	8860	0
269	20240605	164700	197628340	8860	8860	8860	8860	0
270	20240605	164600	197628340	8860	8860	8860	8860	0
271	20240605	164500	197628340	8860	8860	8860	8860	0
272	20240605	164400	197628340	8860	8860	8860	8860	451
273	20240605	164300	197628340	8860	8860	8860	8860	0
274	20240605	164200	197628340	8860	8860	8860	8860	0
275	20240605	164100	197628340	8860	8860	8860	8860	0
276	20240605	164000	197628340	8860	8860	8860	8860	0
277	20240605	163900	197628340	8860	8860	8860	8860	0
278	20240605	163800	197628340	8860	8860	8860	8860	0
279	20240605	163700	197628340	8860	8860	8860	8860	0
280	20240605	163600	197628340	8860	8860	8860	8860	0
281	20240605	163500	197628340	8860	8860	8860	8860	0
282	20240605	163400	197628340	8860	8860	8860	8860	0
283	20240605	163300	197628340	8860	8860	8860	8860	0
284	20240605	163200	197628340	8860	8860	8860	8860	0
285	20240605	163100	197628340	8860	8860	8860	8860	0
286	20240605	163000	197628340	8860	8860	8860	8860	0
287	20240605	162900	197628340	8860	8860	8860	8860	0
288	20240605	162800	197628340	8860	8860	8860	8860	0
289	20240605	162700	197628340	8860	8860	8860	8860	0
290	20240605	162600	197628340	8860	8860	8860	8860	0
291	20240605	162500	197628340	8860	8860	8860	8860	0
292	20240605	162400	197628340	8860	8860	8860	8860	0
293	20240605	162300	197628340	8860	8860	8860	8860	0
294	20240605	162200	197628340	8860	8860	8860	8860	0
295	20240605	162100	197628340	8860	8860	8860	8860	0
296	20240605	162000	197628340	8860	8860	8860	8860	0
297	20240605	161900	197628340	8860	8860	8860	8860	0
298	20240605	161800	197628340	8860	8860	8860	8860	0
299	20240605	161700	197628340	8860	8860	8860	8860	0
300	20240605	161600	197628340	8860	8860	8860	8860	0
301	20240605	161500	197628340	8860	8860	8860	8860	0
302	20240605	161400	197628340	8860	8860	8860	8860	451
303	20240605	161300	197628340	8860	8860	8860	8860	0
304	20240605	161200	197628340	8860	8860	8860	8860	0
305	20240605	161100	197628340	8860	8860	8860	8860	0
306	20240605	161000	197628340	8860	8860	8860	8860	0
307	20240605	160900	197628340	8860	8860	8860	8860	0
308	20240605	160800	197628340	8860	8860	8860	8860	0
309	20240605	160700	197628340	8860	8860	8860	8860	0
310	20240605	160600	197628340	8860	8860	8860	8860	0
311	20240605	160500	197628340	8860	8860	8860	8860	0
312	20240605	160400	197628340	8860	8860	8860	8860	0
313	20240605	160300	197628340	8860	8860	8860	8860	0
314	20240605	160200	197628340	8860	8860	8860	8860	0
315	20240605	160100	197628340	8860	8860	8860	8860	0
316	20240605	160000	197628340	8860	8860	8860	8860	0
317	20240605	155900	197628340	8860	8860	8860	8860	0
318	20240605	155800	197628340	8860	8860	8860	8860	0
319	20240605	155700	197628340	8860	8860	8860	8860	0
320	20240605	155600	197628340	8860	8860	8860	8860	0
321	20240605	155500	197628340	8860	8860	8860	8860	0
322	20240605	155400	197628340	8860	8860	8860	8860	0
323	20240605	155300	197628340	8860	8860	8860	8860	0
324	20240605	155200	197628340	8860	8860	8860	8860	0
325	20240605	155100	197628340	8860	8860	8860	8860	0
326	20240605	155000	197628340	8860	8860	8860	8860	0
327	20240605	154900	197628340	8860	8860	8860	8860	0
328	20240605	154800	197628340	8860	8860	8860	8860	0
329	20240605	154700	197628340	8860	8860	8860	8860	0
330	20240605	154600	197628340	8860	8860	8860	8860	0
331	20240605	154500	197628340	8860	8860	8860	8860	0
332	20240605	154400	197628340	8860	8860	8860	8860	451
333	20240605	154300	197628340	8860	8860	8860	8860	0
334	20240605	154200	197628340	8860	8860	8860	8860	0
335	20240605	154100	197628340	8860	8860	8860	8860	0
336	20240605	154000	197628340	8860	8860	8860	8860	0
337	20240605	153900	197628340	8860	8860	8860	8860	0
338	20240605	153800	197628340	8860	8860	8860	8860	0
339	20240605	153700	197628340	8860	8860	8860	8860	0
340	20240605	153600	197628340	8860	8860	8860	8860	0
341	20240605	153500	197628340	8860	8860	8860	8860	0
342	20240605	153400	197628340	8860	8860	8860	8860	0
343	20240605	153300	197628340	8860	8860	8860	8860	0
344	20240605	153200	197628340	8860	8860	8860	8860	0
345	20240605	153100	197628340	8860	8860	8860	8860	0
346	20240605	153000	197628340	8860	8860	8860	8860	451
347	20240605	152900	193632480	8870	8870	8870	8870	0
348	20240605	152800	193632480	8870	8870	8870	8870	0
349	20240605	152700	193632480	8870	8870	8870	8870	0
350	20240605	152600	193632480	8870	8870	8870	8870	0
351	20240605	152500	193632480	8870	8870	8870	8870	0
352	20240605	152400	193632480	8870	8870	8870	8870	0
353	20240605	152300	193632480	8870	8870	8870	8870	0
354	20240605	152200	193632480	8870	8870	8870	8870	0
355	20240605	152100	193632480	8870	8870	8870	8870	0
356	20240605	152000	193632480	8870	8870	8870	8870	0
357	20240605	151900	193632480	8870	8870	8870	8870	0
358	20240605	151800	193632480	8870	8870	8870	8870	0
359	20240605	151700	193632480	8870	8870	8870	8870	185
360	20240605	151600	191991530	8870	8870	8870	8870	0
361	20240605	151500	191991530	8870	8870	8870	8870	0
362	20240605	151400	191991530	8870	8870	8870	8870	0
363	20240605	151300	191991530	8870	8870	8870	8870	20
364	20240605	151200	191814130	8870	8870	8870	8870	20
365	20240605	151100	191636730	8870	8870	8870	8870	0
366	20240605	151000	191636730	8870	8870	8870	8870	118
367	20240605	150900	190590070	8870	8870	8870	8870	54
368	20240605	150800	190111090	8900	8900	8900	8900	0
369	20240605	150700	190111090	8900	8900	8900	8900	0
370	20240605	150600	190111090	8900	8890	8900	8870	217
371	20240605	150500	188184590	8890	8890	8890	8890	47
372	20240605	150400	187766760	8870	8870	8870	8870	0
373	20240605	150300	187766760	8870	8870	8870	8870	0
374	20240605	150200	187766760	8870	8870	8870	8870	0
375	20240605	150100	187766760	8870	8870	8870	8870	0
376	20240605	150000	187766760	8870	8870	8870	8870	0
377	20240605	145900	187766760	8870	8870	8870	8870	0
378	20240605	145800	187766760	8870	8870	8870	8870	0
379	20240605	145700	187766760	8870	8870	8870	8870	0
380	20240605	145600	187766760	8870	8870	8870	8870	0
381	20240605	145500	187766760	8870	8870	8870	8870	67
382	20240605	145400	187172470	8880	8880	8880	8880	2
383	20240605	145300	187154710	8880	8880	8880	8880	0
384	20240605	145200	187154710	8880	8880	8880	8870	431
385	20240605	145100	183327470	8880	8880	8880	8880	400
386	20240605	145000	179775470	8870	8870	8870	8870	50
387	20240605	144900	179331970	8870	8870	8870	8870	90
388	20240605	144800	178533670	8850	8850	8850	8850	0
389	20240605	144700	178533670	8850	8850	8850	8850	0
390	20240605	144600	178533670	8850	8850	8850	8850	100
391	20240605	144500	177648670	8880	8880	8880	8880	83
392	20240605	144400	176911630	8850	8850	8850	8850	0
393	20240605	144300	176911630	8850	8870	8870	8850	572
394	20240605	144200	171840700	8870	8870	8870	8870	0
395	20240605	144100	171840700	8870	8870	8870	8870	0
396	20240605	144000	171840700	8870	8870	8870	8870	0
397	20240605	143900	171840700	8870	8870	8870	8870	22
398	20240605	143800	171645560	8870	8870	8870	8870	0
399	20240605	143700	171645560	8870	8870	8870	8870	0
400	20240605	143600	171645560	8870	8870	8870	8870	0
401	20240605	143500	171645560	8870	8870	8870	8870	90
402	20240605	143400	170847260	8870	8870	8870	8870	0
403	20240605	143300	170847260	8870	8880	8880	8870	136
404	20240605	143200	169640930	8870	8870	8870	8870	0
405	20240605	143100	169640930	8870	8870	8870	8870	6
406	20240605	143000	169587710	8880	8880	8880	8880	51
407	20240605	142900	169134830	8880	8880	8880	8880	0
408	20240605	142800	169134830	8880	8880	8880	8880	10
409	20240605	142700	169046030	8880	8880	8880	8880	102
410	20240605	142600	168140270	8880	8880	8880	8880	0
411	20240605	142500	168140270	8880	8880	8880	8880	0
412	20240605	142400	168140270	8880	8880	8880	8880	0
413	20240605	142300	168140270	8880	8880	8880	8880	0
414	20240605	142200	168140270	8880	8880	8880	8880	0
415	20240605	142100	168140270	8880	8880	8880	8880	21
416	20240605	142000	167953790	8880	8880	8880	8880	0
417	20240605	141900	167953790	8880	8880	8880	8880	10
418	20240605	141800	167864990	8860	8860	8860	8860	0
419	20240605	141700	167864990	8860	8860	8860	8860	0
420	20240605	141600	167864990	8860	8860	8860	8860	0
421	20240605	141500	167864990	8860	8860	8860	8860	5
422	20240605	141400	167820690	8860	8860	8860	8860	0
423	20240605	141300	167820690	8860	8860	8860	8860	0
424	20240605	141200	167820690	8860	8860	8860	8860	0
425	20240605	141100	167820690	8860	8860	8860	8860	100
426	20240605	141000	166934690	8860	8860	8860	8860	0
427	20240605	140900	166934690	8860	8860	8860	8860	0
428	20240605	140800	166934690	8860	8860	8860	8860	0
429	20240605	140700	166934690	8860	8860	8860	8860	1
430	20240605	140600	166925830	8860	8860	8860	8860	0
431	20240605	140500	166925830	8860	8860	8860	8860	407
432	20240605	140400	163319810	8870	8870	8870	8870	300
433	20240605	140300	160658810	8870	8880	8880	8870	75
434	20240605	140200	159993510	8890	8890	8890	8890	0
435	20240605	140100	159993510	8890	8890	8890	8890	0
436	20240605	140000	159993510	8890	8890	8890	8890	0
437	20240605	135900	159993510	8890	8890	8890	8890	25
438	20240605	135800	159771260	8890	8890	8890	8890	46
439	20240605	135700	159362320	8880	8880	8880	8880	45
440	20240605	135600	158962720	8880	8880	8880	8880	0
441	20240605	135500	158962720	8880	8880	8880	8880	0
442	20240605	135400	158962720	8880	8880	8880	8880	0
443	20240605	135300	158962720	8880	8880	8880	8880	0
444	20240605	135200	158962720	8880	8880	8880	8880	0
445	20240605	135100	158962720	8880	8880	8880	8880	0
446	20240605	135000	158962720	8880	8880	8880	8880	0
447	20240605	134900	158962720	8880	8880	8880	8880	0
448	20240605	134800	158962720	8880	8880	8880	8880	107
449	20240605	134700	158012560	8880	8880	8880	8880	0
450	20240605	134600	158012560	8880	8890	8890	8880	103
451	20240605	134500	157096900	8890	8890	8890	8890	134
452	20240605	134400	155905640	8890	8890	8890	8890	1
453	20240605	134300	155896750	8890	8890	8890	8890	0
454	20240605	134200	155896750	8890	8890	8890	8890	0
455	20240605	134100	155896750	8890	8890	8890	8890	0
456	20240605	134000	155896750	8890	8890	8890	8890	0
457	20240605	133900	155896750	8890	8890	8890	8890	0
458	20240605	133800	155896750	8890	8890	8890	8890	0
459	20240605	133700	155896750	8890	8890	8890	8890	0
460	20240605	133600	155896750	8890	8890	8890	8890	100
461	20240605	133500	155007750	8880	8880	8880	8880	0
462	20240605	133400	155007750	8880	8880	8880	8880	0
463	20240605	133300	155007750	8880	8880	8880	8880	0
464	20240605	133200	155007750	8880	8880	8880	8880	0
465	20240605	133100	155007750	8880	8880	8880	8880	54
466	20240605	133000	154528230	8880	8880	8880	8880	0
467	20240605	132900	154528230	8880	8880	8880	8880	0
468	20240605	132800	154528230	8880	8880	8880	8880	0
469	20240605	132700	154528230	8880	8880	8880	8880	0
470	20240605	132600	154528230	8880	8880	8880	8880	417
471	20240605	132500	150825270	8880	8880	8880	8880	0
472	20240605	132400	150825270	8880	8880	8880	8880	33
473	20240605	132300	150532230	8890	8880	8890	8880	484
474	20240605	132200	146234210	8880	8880	8880	8880	1
475	20240605	132100	146225330	8880	8880	8880	8880	0
476	20240605	132000	146225330	8880	8880	8880	8880	0
477	20240605	131900	146225330	8880	8880	8880	8880	0
478	20240605	131800	146225330	8880	8880	8880	8880	0
479	20240605	131700	146225330	8880	8880	8880	8880	0
480	20240605	131600	146225330	8880	8880	8880	8880	500
481	20240605	131500	141785330	8880	8880	8880	8880	0
482	20240605	131400	141785330	8880	8880	8880	8880	131
483	20240605	131300	140622050	8880	8880	8880	8880	90
484	20240605	131200	139822850	8900	8900	8900	8900	0
485	20240605	131100	139822850	8900	8900	8900	8900	0
486	20240605	131000	139822850	8900	8900	8900	8900	0
487	20240605	130900	139822850	8900	8890	8900	8890	216
488	20240605	130800	137901450	8900	8900	8900	8900	0
489	20240605	130700	137901450	8900	8900	8900	8900	0
490	20240605	130600	137901450	8900	8900	8900	8900	2
491	20240605	130500	137883650	8880	8880	8880	8880	1
492	20240605	130400	137874770	8880	8880	8880	8880	0
493	20240605	130300	137874770	8880	8880	8880	8880	4
494	20240605	130200	137839250	8880	8880	8880	8880	0
495	20240605	130100	137839250	8880	8880	8880	8880	0
496	20240605	130000	137839250	8880	8880	8880	8880	0
497	20240605	125900	137839250	8880	8880	8880	8880	0
498	20240605	125800	137839250	8880	8900	8900	8880	301
499	20240605	125700	135166190	8900	8900	8900	8900	240
500	20240605	125600	133030190	8900	8900	8900	8900	300
501	20240605	125500	130360190	8900	8900	8900	8900	20
502	20240605	125400	130182190	8900	8900	8900	8900	0
503	20240605	125300	130182190	8900	8900	8900	8900	0
504	20240605	125200	130182190	8900	8900	8900	8900	0
505	20240605	125100	130182190	8900	8900	8900	8900	0
506	20240605	125000	130182190	8900	8900	8900	8900	0
507	20240605	124900	130182190	8900	8900	8900	8900	0
508	20240605	124800	130182190	8900	8900	8900	8900	4
509	20240605	124700	130146590	8900	8900	8900	8900	3
510	20240605	124600	130119890	8900	8880	8900	8880	11
511	20240605	124500	130022190	8890	8890	8890	8890	20
512	20240605	124400	129844390	8890	8890	8890	8890	72
513	20240605	124300	129204310	8890	8890	8890	8890	0
514	20240605	124200	129204310	8890	8890	8890	8890	150
515	20240605	124100	127870810	8890	8890	8890	8890	0
516	20240605	124000	127870810	8890	8890	8890	8890	0
517	20240605	123900	127870810	8890	8890	8890	8890	1
518	20240605	123800	127861920	8890	8890	8890	8890	1
519	20240605	123700	127853030	8890	8890	8890	8890	10
520	20240605	123600	127764130	8890	8890	8890	8890	0
521	20240605	123500	127764130	8890	8890	8890	8890	0
522	20240605	123400	127764130	8890	8890	8890	8890	0
523	20240605	123300	127764130	8890	8890	8890	8890	0
524	20240605	123200	127764130	8890	8890	8890	8890	1
525	20240605	123100	127755240	8880	8880	8880	8880	22
526	20240605	123000	127559880	8890	8890	8890	8890	0
527	20240605	122900	127559880	8890	8890	8890	8890	0
528	20240605	122800	127559880	8890	8890	8890	8890	0
529	20240605	122700	127559880	8890	8890	8890	8890	0
530	20240605	122600	127559880	8890	8890	8890	8890	0
531	20240605	122500	127559880	8890	8890	8890	8890	0
532	20240605	122400	127559880	8890	8890	8890	8890	0
533	20240605	122300	127559880	8890	8890	8890	8890	0
534	20240605	122200	127559880	8890	8880	8890	8880	140
535	20240605	122100	126315480	8880	8880	8880	8880	0
536	20240605	122000	126315480	8880	8880	8880	8880	5
537	20240605	121900	126271080	8880	8880	8880	8880	0
538	20240605	121800	126271080	8880	8880	8880	8880	0
539	20240605	121700	126271080	8880	8880	8880	8880	20
540	20240605	121600	126093480	8890	8890	8890	8890	0
541	20240605	121500	126093480	8890	8890	8890	8890	0
542	20240605	121400	126093480	8890	8890	8890	8890	0
543	20240605	121300	126093480	8890	8890	8890	8890	0
544	20240605	121200	126093480	8890	8890	8890	8890	0
545	20240605	121100	126093480	8890	8890	8890	8890	0
546	20240605	121000	126093480	8890	8890	8890	8890	0
547	20240605	120900	126093480	8890	8890	8890	8890	0
548	20240605	120800	126093480	8890	8890	8890	8890	0
549	20240605	120700	126093480	8890	8890	8890	8890	0
550	20240605	120600	126093480	8890	8890	8890	8890	2
551	20240605	120500	126075700	8890	8890	8890	8890	0
552	20240605	120400	126075700	8890	8890	8890	8890	0
553	20240605	120300	126075700	8890	8890	8890	8890	0
554	20240605	120200	126075700	8890	8890	8890	8890	30
555	20240605	120100	125809000	8890	8890	8890	8890	40
556	20240605	120000	125453400	8890	8890	8890	8890	0
557	20240605	115900	125453400	8890	8860	8890	8850	400
558	20240605	115800	121906560	8860	8860	8860	8860	0
559	20240605	115700	121906560	8860	8860	8860	8860	0
560	20240605	115600	121906560	8860	8860	8860	8860	99
561	20240605	115500	121029420	8860	8860	8860	8860	301
562	20240605	115400	118362560	8880	8880	8880	8880	100
563	20240605	115300	117474560	8880	8880	8880	8880	0
564	20240605	115200	117474560	8880	8880	8880	8880	150
565	20240605	115100	116142560	8880	8880	8880	8870	28
566	20240605	115000	115894050	8880	8880	8880	8880	0
567	20240605	114900	115894050	8880	8880	8880	8880	0
568	20240605	114800	115894050	8880	8880	8880	8880	0
569	20240605	114700	115894050	8880	8880	8880	8880	0
570	20240605	114600	115894050	8880	8880	8880	8880	0
571	20240605	114500	115894050	8880	8880	8880	8880	0
572	20240605	114400	115894050	8880	8880	8880	8880	0
573	20240605	114300	115894050	8880	8880	8880	8880	0
574	20240605	114200	115894050	8880	8880	8880	8880	0
575	20240605	114100	115894050	8880	8890	8890	8880	5
576	20240605	114000	115849620	8850	8850	8850	8850	0
577	20240605	113900	115849620	8850	8850	8850	8850	476
578	20240605	113800	111637020	8850	8860	8860	8850	86
579	20240605	113700	110875820	8860	8860	8860	8860	0
580	20240605	113600	110875820	8860	8860	8860	8860	0
581	20240605	113500	110875820	8860	8860	8860	8860	0
582	20240605	113400	110875820	8860	8860	8860	8860	30
583	20240605	113300	110610020	8860	8860	8860	8860	0
584	20240605	113200	110610020	8860	8860	8860	8860	20
585	20240605	113100	110432820	8850	8850	8850	8850	0
586	20240605	113000	110432820	8850	8850	8850	8850	0
587	20240605	112900	110432820	8850	8850	8850	8850	0
588	20240605	112800	110432820	8850	8850	8850	8850	0
589	20240605	112700	110432820	8850	8850	8850	8850	0
590	20240605	112600	110432820	8850	8860	8860	8850	384
591	20240605	112500	107031510	8860	8860	8860	8860	0
592	20240605	112400	107031510	8860	8860	8860	8860	0
593	20240605	112300	107031510	8860	8860	8860	8860	0
594	20240605	112200	107031510	8860	8860	8860	8860	0
595	20240605	112100	107031510	8860	8860	8860	8860	0
596	20240605	112000	107031510	8860	8860	8860	8860	200
597	20240605	111900	105259510	8890	8890	8890	8890	0
598	20240605	111800	105259510	8890	8890	8890	8890	60
599	20240605	111700	104726110	8890	8890	8890	8890	0
600	20240605	111600	104726110	8890	8890	8890	8890	4
601	20240605	111500	104690550	8890	8890	8890	8890	0
602	20240605	111400	104690550	8890	8890	8890	8890	1
603	20240605	111300	104681660	8860	8860	8860	8860	2
604	20240605	111200	104663940	8850	8850	8850	8850	0
605	20240605	111100	104663940	8850	8850	8850	8850	0
606	20240605	111000	104663940	8850	8850	8850	8850	0
607	20240605	110900	104663940	8850	8850	8850	8850	0
608	20240605	110800	104663940	8850	8850	8850	8850	0
609	20240605	110700	104663940	8850	8850	8850	8850	484
610	20240605	110600	100380540	8850	8850	8850	8850	21
611	20240605	110500	100194690	8850	8850	8850	8850	0
612	20240605	110400	100194690	8850	8850	8850	8850	0
613	20240605	110300	100194690	8850	8850	8850	8850	50
614	20240605	110200	99752190	8850	8850	8850	8850	30
615	20240605	110100	99486690	8850	8890	8890	8850	501
616	20240605	110000	95049730	8890	8890	8890	8890	6
617	20240605	105900	94996390	8890	8890	8890	8890	0
618	20240605	105800	94996390	8890	8890	8890	8890	1
619	20240605	105700	94987500	8890	8890	8890	8890	12
620	20240605	105600	94880820	8890	8890	8890	8890	0
621	20240605	105500	94880820	8890	8890	8890	8890	0
622	20240605	105400	94880820	8890	8890	8890	8890	0
623	20240605	105300	94880820	8890	8890	8890	8890	0
624	20240605	105200	94880820	8890	8890	8890	8890	0
625	20240605	105100	94880820	8890	8890	8890	8890	399
626	20240605	105000	91333710	8890	8890	8890	8890	1
627	20240605	104900	91324820	8890	8890	8890	8890	0
628	20240605	104800	91324820	8890	8890	8890	8890	0
629	20240605	104700	91324820	8890	8890	8890	8890	0
630	20240605	104600	91324820	8890	8890	8890	8890	0
631	20240605	104500	91324820	8890	8890	8890	8890	1
632	20240605	104400	91315930	8880	8880	8880	8880	0
633	20240605	104300	91315930	8880	8880	8880	8880	0
634	20240605	104200	91315930	8880	8880	8880	8880	0
635	20240605	104100	91315930	8880	8880	8880	8880	9
636	20240605	104000	91236010	8880	8880	8880	8880	227
637	20240605	103900	89220250	8880	8880	8880	8880	0
638	20240605	103800	89220250	8880	8880	8880	8880	0
639	20240605	103700	89220250	8880	8880	8880	8880	0
640	20240605	103600	89220250	8880	8880	8880	8880	0
641	20240605	103500	89220250	8880	8880	8880	8880	25
642	20240605	103400	88998250	8880	8880	8880	8880	10
643	20240605	103300	88909450	8880	8880	8880	8880	0
644	20240605	103200	88909450	8880	8870	8880	8870	104
645	20240605	103100	87986920	8870	8870	8870	8870	40
646	20240605	103000	87632120	8870	8870	8870	8870	5
647	20240605	102900	87587770	8880	8880	8880	8880	0
648	20240605	102800	87587770	8880	8870	8880	8870	78
649	20240605	102700	86895200	8880	8880	8880	8880	19
650	20240605	102600	86726480	8880	8880	8880	8880	0
651	20240605	102500	86726480	8880	8880	8880	8880	11
652	20240605	102400	86628800	8890	8890	8890	8890	0
653	20240605	102300	86628800	8890	8890	8890	8890	11
654	20240605	102200	86531010	8850	8900	8900	8850	2845
655	20240605	102100	61333180	8900	8900	8900	8900	1
656	20240605	102000	61324280	8900	8900	8900	8900	333
657	20240605	101900	58360580	8880	8880	8880	8880	0
658	20240605	101800	58360580	8880	8880	8880	8880	235
659	20240605	101700	56273780	8900	8900	8900	8900	0
660	20240605	101600	56273780	8900	8900	8900	8900	0
661	20240605	101500	56273780	8900	8900	8900	8900	0
662	20240605	101400	56273780	8900	8900	8900	8900	0
663	20240605	101300	56273780	8900	8900	8900	8900	5
664	20240605	101200	56229280	8900	8900	8900	8900	0
665	20240605	101100	56229280	8900	8900	8900	8900	59
666	20240605	101000	55704180	8900	8900	8900	8900	0
667	20240605	100900	55704180	8900	8880	8900	8880	301
668	20240605	100800	53031280	8880	8880	8880	8880	0
669	20240605	100700	53031280	8880	8880	8880	8880	37
670	20240605	100600	52702720	8890	8890	8890	8890	35
671	20240605	100500	52391570	8890	8890	8890	8890	0
672	20240605	100400	52391570	8890	8880	8890	8880	104
673	20240605	100300	51467530	8890	8890	8890	8890	0
674	20240605	100200	51467530	8890	8890	8890	8890	4
675	20240605	100100	51431970	8890	8890	8890	8890	0
676	20240605	100000	51431970	8890	8890	8890	8890	2
677	20240605	095900	51414190	8890	8890	8890	8890	3
678	20240605	095800	51387520	8890	8890	8890	8890	2
679	20240605	095700	51369740	8890	8890	8890	8890	5
680	20240605	095600	51325290	8890	8890	8890	8890	1
681	20240605	095500	51316400	8880	8880	8880	8880	400
682	20240605	095400	47764400	8890	8890	8890	8890	0
683	20240605	095300	47764400	8890	8890	8890	8890	525
684	20240605	095200	43097150	8900	8900	8900	8900	7
685	20240605	095100	43034850	8910	8910	8910	8910	0
686	20240605	095000	43034850	8910	8900	8910	8900	103
687	20240605	094900	42117150	8900	8900	8900	8900	0
688	20240605	094800	42117150	8900	8900	8900	8900	0
689	20240605	094700	42117150	8900	8900	8900	8900	7
690	20240605	094600	42054850	8900	8900	8900	8900	0
691	20240605	094500	42054850	8900	8900	8900	8900	0
692	20240605	094400	42054850	8900	8910	8910	8900	1027
693	20240605	094300	32914330	8900	8900	8900	8900	0
694	20240605	094200	32914330	8900	8900	8900	8900	0
695	20240605	094100	32914330	8900	8900	8900	8900	0
696	20240605	094000	32914330	8900	8900	8900	8900	0
697	20240605	093900	32914330	8900	8900	8900	8900	0
698	20240605	093800	32914330	8900	8900	8900	8900	0
699	20240605	093700	32914330	8900	8900	8900	8900	0
700	20240605	093600	32914330	8900	8900	8900	8900	0
701	20240605	093500	32914330	8900	8900	8900	8900	20
702	20240605	093400	32736330	8900	8900	8900	8900	0
703	20240605	093300	32736330	8900	8910	8910	8900	792
704	20240605	093200	25687470	8910	8910	8910	8910	60
705	20240605	093100	25152870	8910	8910	8910	8910	60
706	20240605	093000	24618270	8910	8910	8910	8910	30
707	20240605	092900	24350970	8910	8920	8920	8910	1071
708	20240605	092800	14806870	8920	8920	8920	8920	0
709	20240605	092700	14806870	8920	8920	8920	8920	300
710	20240605	092600	12130870	8910	8910	8910	8910	0
711	20240605	092500	12130870	8910	8910	8910	8910	50
712	20240605	092400	11685370	8910	8910	8910	8910	100
713	20240605	092300	10794370	8910	8910	8910	8910	0
714	20240605	092200	10794370	8910	8910	8910	8910	3
715	20240605	092100	10767640	8910	8910	8910	8910	0
716	20240605	092000	10767640	8910	8910	8910	8910	0
717	20240605	091900	10767640	8910	8910	8910	8910	151
718	20240605	091800	9422230	8900	8900	8900	8900	0
719	20240605	091700	9422230	8900	8900	8900	8900	0
720	20240605	091600	9422230	8900	8900	8900	8900	40
721	20240605	091500	9066230	8900	8900	8900	8900	0
722	20240605	091400	9066230	8900	8900	8900	8900	0
723	20240605	091300	9066230	8900	8900	8900	8900	25
724	20240605	091200	8843730	8900	8900	8900	8900	20
725	20240605	091100	8665730	8900	8900	8900	8900	112
726	20240605	091000	7668930	8890	8890	8890	8890	0
727	20240605	090900	7668930	8890	8890	8890	8890	0
728	20240605	090800	7668930	8890	8890	8890	8890	0
729	20240605	090700	7668930	8890	8890	8890	8890	286
730	20240605	090600	5126390	8900	8900	8900	8900	47
731	20240605	090500	4708090	8890	8890	8890	8890	0
732	20240605	090400	4708090	8890	8900	8900	8890	103
733	20240605	090300	3791400	8900	8900	8900	8900	34
734	20240605	090200	3488800	8900	8900	8900	8900	3
735	20240605	090100	3462100	8900	8900	8900	8900	268
736	20240605	090000	1076900	8900	8900	8900	8900	121