KissMeData/317120/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211400	191549080	4450	4450	4450	4450	679
3	20240605	211300	191549080	4450	4450	4450	4450	0
4	20240605	211200	191549080	4450	4450	4450	4450	0
5	20240605	211100	191549080	4450	4450	4450	4450	0
6	20240605	211000	191549080	4450	4450	4450	4450	0
7	20240605	210900	191549080	4450	4450	4450	4450	0
8	20240605	210800	191549080	4450	4450	4450	4450	0
9	20240605	210700	191549080	4450	4450	4450	4450	0
10	20240605	210600	191549080	4450	4450	4450	4450	0
11	20240605	210500	191549080	4450	4450	4450	4450	0
12	20240605	210400	191549080	4450	4450	4450	4450	0
13	20240605	210300	191549080	4450	4450	4450	4450	0
14	20240605	210200	191549080	4450	4450	4450	4450	0
15	20240605	210100	191549080	4450	4450	4450	4450	0
16	20240605	210000	191549080	4450	4450	4450	4450	0
17	20240605	205900	191549080	4450	4450	4450	4450	0
18	20240605	205800	191549080	4450	4450	4450	4450	0
19	20240605	205700	191549080	4450	4450	4450	4450	0
20	20240605	205600	191549080	4450	4450	4450	4450	0
21	20240605	205500	191549080	4450	4450	4450	4450	0
22	20240605	205400	191549080	4450	4450	4450	4450	0
23	20240605	205300	191549080	4450	4450	4450	4450	0
24	20240605	205200	191549080	4450	4450	4450	4450	0
25	20240605	205100	191549080	4450	4450	4450	4450	0
26	20240605	205000	191549080	4450	4450	4450	4450	0
27	20240605	204900	191549080	4450	4450	4450	4450	0
28	20240605	204800	191549080	4450	4450	4450	4450	0
29	20240605	204700	191549080	4450	4450	4450	4450	0
30	20240605	204600	191549080	4450	4450	4450	4450	0
31	20240605	204500	191549080	4450	4450	4450	4450	0
32	20240605	204400	191549080	4450	4450	4450	4450	679
33	20240605	204300	191549080	4450	4450	4450	4450	0
34	20240605	204200	191549080	4450	4450	4450	4450	0
35	20240605	204100	191549080	4450	4450	4450	4450	0
36	20240605	204000	191549080	4450	4450	4450	4450	0
37	20240605	203900	191549080	4450	4450	4450	4450	0
38	20240605	203800	191549080	4450	4450	4450	4450	0
39	20240605	203700	191549080	4450	4450	4450	4450	0
40	20240605	203600	191549080	4450	4450	4450	4450	0
41	20240605	203500	191549080	4450	4450	4450	4450	0
42	20240605	203400	191549080	4450	4450	4450	4450	0
43	20240605	203300	191549080	4450	4450	4450	4450	0
44	20240605	203200	191549080	4450	4450	4450	4450	0
45	20240605	203100	191549080	4450	4450	4450	4450	0
46	20240605	203000	191549080	4450	4450	4450	4450	0
47	20240605	202900	191549080	4450	4450	4450	4450	0
48	20240605	202800	191549080	4450	4450	4450	4450	0
49	20240605	202700	191549080	4450	4450	4450	4450	0
50	20240605	202600	191549080	4450	4450	4450	4450	0
51	20240605	202500	191549080	4450	4450	4450	4450	0
52	20240605	202400	191549080	4450	4450	4450	4450	0
53	20240605	202300	191549080	4450	4450	4450	4450	0
54	20240605	202200	191549080	4450	4450	4450	4450	0
55	20240605	202100	191549080	4450	4450	4450	4450	0
56	20240605	202000	191549080	4450	4450	4450	4450	0
57	20240605	201900	191549080	4450	4450	4450	4450	0
58	20240605	201800	191549080	4450	4450	4450	4450	0
59	20240605	201700	191549080	4450	4450	4450	4450	0
60	20240605	201600	191549080	4450	4450	4450	4450	0
61	20240605	201500	191549080	4450	4450	4450	4450	0
62	20240605	201400	191549080	4450	4450	4450	4450	679
63	20240605	201300	191549080	4450	4450	4450	4450	0
64	20240605	201200	191549080	4450	4450	4450	4450	0
65	20240605	201100	191549080	4450	4450	4450	4450	0
66	20240605	201000	191549080	4450	4450	4450	4450	0
67	20240605	200900	191549080	4450	4450	4450	4450	0
68	20240605	200800	191549080	4450	4450	4450	4450	0
69	20240605	200700	191549080	4450	4450	4450	4450	0
70	20240605	200600	191549080	4450	4450	4450	4450	0
71	20240605	200500	191549080	4450	4450	4450	4450	0
72	20240605	200400	191549080	4450	4450	4450	4450	0
73	20240605	200300	191549080	4450	4450	4450	4450	0
74	20240605	200200	191549080	4450	4450	4450	4450	0
75	20240605	200100	191549080	4450	4450	4450	4450	0
76	20240605	200000	191549080	4450	4450	4450	4450	0
77	20240605	195900	191549080	4450	4450	4450	4450	0
78	20240605	195800	191549080	4450	4450	4450	4450	0
79	20240605	195700	191549080	4450	4450	4450	4450	0
80	20240605	195600	191549080	4450	4450	4450	4450	0
81	20240605	195500	191549080	4450	4450	4450	4450	0
82	20240605	195400	191549080	4450	4450	4450	4450	0
83	20240605	195300	191549080	4450	4450	4450	4450	0
84	20240605	195200	191549080	4450	4450	4450	4450	0
85	20240605	195100	191549080	4450	4450	4450	4450	0
86	20240605	195000	191549080	4450	4450	4450	4450	0
87	20240605	194900	191549080	4450	4450	4450	4450	0
88	20240605	194800	191549080	4450	4450	4450	4450	0
89	20240605	194700	191549080	4450	4450	4450	4450	0
90	20240605	194600	191549080	4450	4450	4450	4450	0
91	20240605	194500	191549080	4450	4450	4450	4450	0
92	20240605	194400	191549080	4450	4450	4450	4450	679
93	20240605	194300	191549080	4450	4450	4450	4450	0
94	20240605	194200	191549080	4450	4450	4450	4450	0
95	20240605	194100	191549080	4450	4450	4450	4450	0
96	20240605	194000	191549080	4450	4450	4450	4450	0
97	20240605	193900	191549080	4450	4450	4450	4450	0
98	20240605	193800	191549080	4450	4450	4450	4450	0
99	20240605	193700	191549080	4450	4450	4450	4450	0
100	20240605	193600	191549080	4450	4450	4450	4450	0
101	20240605	193500	191549080	4450	4450	4450	4450	0
102	20240605	193400	191549080	4450	4450	4450	4450	0
103	20240605	193300	191549080	4450	4450	4450	4450	0
104	20240605	193200	191549080	4450	4450	4450	4450	0
105	20240605	193100	191549080	4450	4450	4450	4450	0
106	20240605	193000	191549080	4450	4450	4450	4450	0
107	20240605	192900	191549080	4450	4450	4450	4450	0
108	20240605	192800	191549080	4450	4450	4450	4450	0
109	20240605	192700	191549080	4450	4450	4450	4450	0
110	20240605	192600	191549080	4450	4450	4450	4450	0
111	20240605	192500	191549080	4450	4450	4450	4450	0
112	20240605	192400	191549080	4450	4450	4450	4450	0
113	20240605	192300	191549080	4450	4450	4450	4450	0
114	20240605	192200	191549080	4450	4450	4450	4450	0
115	20240605	192100	191549080	4450	4450	4450	4450	0
116	20240605	192000	191549080	4450	4450	4450	4450	0
117	20240605	191900	191549080	4450	4450	4450	4450	0
118	20240605	191800	191549080	4450	4450	4450	4450	0
119	20240605	191700	191549080	4450	4450	4450	4450	0
120	20240605	191600	191549080	4450	4450	4450	4450	0
121	20240605	191500	191549080	4450	4450	4450	4450	0
122	20240605	191400	191549080	4450	4450	4450	4450	679
123	20240605	191300	191549080	4450	4450	4450	4450	0
124	20240605	191200	191549080	4450	4450	4450	4450	0
125	20240605	191100	191549080	4450	4450	4450	4450	0
126	20240605	191000	191549080	4450	4450	4450	4450	0
127	20240605	190900	191549080	4450	4450	4450	4450	0
128	20240605	190800	191549080	4450	4450	4450	4450	0
129	20240605	190700	191549080	4450	4450	4450	4450	0
130	20240605	190600	191549080	4450	4450	4450	4450	0
131	20240605	190500	191549080	4450	4450	4450	4450	0
132	20240605	190400	191549080	4450	4450	4450	4450	0
133	20240605	190300	191549080	4450	4450	4450	4450	0
134	20240605	190200	191549080	4450	4450	4450	4450	0
135	20240605	190100	191549080	4450	4450	4450	4450	0
136	20240605	190000	191549080	4450	4450	4450	4450	0
137	20240605	185900	191549080	4450	4450	4450	4450	0
138	20240605	185800	191549080	4450	4450	4450	4450	0
139	20240605	185700	191549080	4450	4450	4450	4450	0
140	20240605	185600	191549080	4450	4450	4450	4450	0
141	20240605	185500	191549080	4450	4450	4450	4450	0
142	20240605	185400	191549080	4450	4450	4450	4450	0
143	20240605	185300	191549080	4450	4450	4450	4450	0
144	20240605	185200	191549080	4450	4450	4450	4450	0
145	20240605	185100	191549080	4450	4450	4450	4450	0
146	20240605	185000	191549080	4450	4450	4450	4450	0
147	20240605	184900	191549080	4450	4450	4450	4450	0
148	20240605	184800	191549080	4450	4450	4450	4450	0
149	20240605	184700	191549080	4450	4450	4450	4450	0
150	20240605	184600	191549080	4450	4450	4450	4450	0
151	20240605	184500	191549080	4450	4450	4450	4450	0
152	20240605	184400	191549080	4450	4450	4450	4450	679
153	20240605	184300	191549080	4450	4450	4450	4450	0
154	20240605	184200	191549080	4450	4450	4450	4450	0
155	20240605	184100	191549080	4450	4450	4450	4450	0
156	20240605	184000	191549080	4450	4450	4450	4450	0
157	20240605	183900	191549080	4450	4450	4450	4450	0
158	20240605	183800	191549080	4450	4450	4450	4450	0
159	20240605	183700	191549080	4450	4450	4450	4450	0
160	20240605	183600	191549080	4450	4450	4450	4450	0
161	20240605	183500	191549080	4450	4450	4450	4450	0
162	20240605	183400	191549080	4450	4450	4450	4450	0
163	20240605	183300	191549080	4450	4450	4450	4450	0
164	20240605	183200	191549080	4450	4450	4450	4450	0
165	20240605	183100	191549080	4450	4450	4450	4450	0
166	20240605	183000	191549080	4450	4450	4450	4450	0
167	20240605	182900	191549080	4450	4450	4450	4450	0
168	20240605	182800	191549080	4450	4450	4450	4450	0
169	20240605	182700	191549080	4450	4450	4450	4450	0
170	20240605	182600	191549080	4450	4450	4450	4450	0
171	20240605	182500	191549080	4450	4450	4450	4450	0
172	20240605	182400	191549080	4450	4450	4450	4450	0
173	20240605	182300	191549080	4450	4450	4450	4450	0
174	20240605	182200	191549080	4450	4450	4450	4450	0
175	20240605	182100	191549080	4450	4450	4450	4450	0
176	20240605	182000	191549080	4450	4450	4450	4450	0
177	20240605	181900	191549080	4450	4450	4450	4450	0
178	20240605	181800	191549080	4450	4450	4450	4450	0
179	20240605	181700	191549080	4450	4450	4450	4450	0
180	20240605	181600	191549080	4450	4450	4450	4450	0
181	20240605	181500	191549080	4450	4450	4450	4450	0
182	20240605	181400	191549080	4450	4450	4450	4450	679
183	20240605	181300	191549080	4450	4450	4450	4450	0
184	20240605	181200	191549080	4450	4450	4450	4450	0
185	20240605	181100	191549080	4450	4450	4450	4450	0
186	20240605	181000	191549080	4450	4450	4450	4450	0
187	20240605	180900	191549080	4450	4450	4450	4450	0
188	20240605	180800	191549080	4450	4450	4450	4450	0
189	20240605	180700	191549080	4450	4450	4450	4450	0
190	20240605	180600	191549080	4450	4450	4450	4450	0
191	20240605	180500	191549080	4450	4450	4450	4450	0
192	20240605	180400	191549080	4450	4450	4450	4450	0
193	20240605	180300	191549080	4450	4450	4450	4450	0
194	20240605	180200	191549080	4450	4450	4450	4450	0
195	20240605	180100	191549080	4450	4450	4450	4450	0
196	20240605	180000	191549080	4450	4450	4450	4450	0
197	20240605	175900	191549080	4450	4450	4450	4450	0
198	20240605	175800	191549080	4450	4450	4450	4450	0
199	20240605	175700	191549080	4450	4450	4450	4450	0
200	20240605	175600	191549080	4450	4450	4450	4450	0
201	20240605	175500	191549080	4450	4450	4450	4450	0
202	20240605	175400	191549080	4450	4450	4450	4450	0
203	20240605	175300	191549080	4450	4450	4450	4450	0
204	20240605	175200	191549080	4450	4450	4450	4450	0
205	20240605	175100	191549080	4450	4450	4450	4450	0
206	20240605	175000	191549080	4450	4450	4450	4450	0
207	20240605	174900	191549080	4450	4450	4450	4450	0
208	20240605	174800	191549080	4450	4450	4450	4450	0
209	20240605	174700	191549080	4450	4450	4450	4450	0
210	20240605	174600	191549080	4450	4450	4450	4450	0
211	20240605	174500	191549080	4450	4450	4450	4450	0
212	20240605	174400	191549080	4450	4450	4450	4450	679
213	20240605	174300	191549080	4450	4450	4450	4450	0
214	20240605	174200	191549080	4450	4450	4450	4450	0
215	20240605	174100	191549080	4450	4450	4450	4450	0
216	20240605	174000	191549080	4450	4450	4450	4450	0
217	20240605	173900	191549080	4450	4450	4450	4450	0
218	20240605	173800	191549080	4450	4450	4450	4450	0
219	20240605	173700	191549080	4450	4450	4450	4450	0
220	20240605	173600	191549080	4450	4450	4450	4450	0
221	20240605	173500	191549080	4450	4450	4450	4450	0
222	20240605	173400	191549080	4450	4450	4450	4450	0
223	20240605	173300	191549080	4450	4450	4450	4450	0
224	20240605	173200	191549080	4450	4450	4450	4450	0
225	20240605	173100	191549080	4450	4450	4450	4450	0
226	20240605	173000	191549080	4450	4450	4450	4450	0
227	20240605	172900	191549080	4450	4450	4450	4450	0
228	20240605	172800	191549080	4450	4450	4450	4450	0
229	20240605	172700	191549080	4450	4450	4450	4450	0
230	20240605	172600	191549080	4450	4450	4450	4450	0
231	20240605	172500	191549080	4450	4450	4450	4450	0
232	20240605	172400	191549080	4450	4450	4450	4450	0
233	20240605	172300	191549080	4450	4450	4450	4450	0
234	20240605	172200	191549080	4450	4450	4450	4450	0
235	20240605	172100	191549080	4450	4450	4450	4450	0
236	20240605	172000	191549080	4450	4450	4450	4450	0
237	20240605	171900	191549080	4450	4450	4450	4450	0
238	20240605	171800	191549080	4450	4450	4450	4450	0
239	20240605	171700	191549080	4450	4450	4450	4450	0
240	20240605	171600	191549080	4450	4450	4450	4450	0
241	20240605	171500	191549080	4450	4450	4450	4450	0
242	20240605	171400	191549080	4450	4450	4450	4450	679
243	20240605	171300	191549080	4450	4450	4450	4450	0
244	20240605	171200	191549080	4450	4450	4450	4450	0
245	20240605	171100	191549080	4450	4450	4450	4450	0
246	20240605	171000	191549080	4450	4450	4450	4450	0
247	20240605	170900	191549080	4450	4450	4450	4450	0
248	20240605	170800	191549080	4450	4450	4450	4450	0
249	20240605	170700	191549080	4450	4450	4450	4450	0
250	20240605	170600	191549080	4450	4450	4450	4450	0
251	20240605	170500	191549080	4450	4450	4450	4450	0
252	20240605	170400	191549080	4450	4450	4450	4450	0
253	20240605	170300	191549080	4450	4450	4450	4450	0
254	20240605	170200	191549080	4450	4450	4450	4450	0
255	20240605	170100	191549080	4450	4450	4450	4450	0
256	20240605	170000	191549080	4450	4450	4450	4450	0
257	20240605	165900	191549080	4450	4450	4450	4450	0
258	20240605	165800	191549080	4450	4450	4450	4450	0
259	20240605	165700	191549080	4450	4450	4450	4450	0
260	20240605	165600	191549080	4450	4450	4450	4450	0
261	20240605	165500	191549080	4450	4450	4450	4450	0
262	20240605	165400	191549080	4450	4450	4450	4450	0
263	20240605	165300	191549080	4450	4450	4450	4450	0
264	20240605	165200	191549080	4450	4450	4450	4450	0
265	20240605	165100	191549080	4450	4450	4450	4450	0
266	20240605	165000	191549080	4450	4450	4450	4450	0
267	20240605	164900	191549080	4450	4450	4450	4450	0
268	20240605	164800	191549080	4450	4450	4450	4450	0
269	20240605	164700	191549080	4450	4450	4450	4450	0
270	20240605	164600	191549080	4450	4450	4450	4450	0
271	20240605	164500	191549080	4450	4450	4450	4450	0
272	20240605	164400	191549080	4450	4450	4450	4450	679
273	20240605	164300	191549080	4450	4450	4450	4450	0
274	20240605	164200	191549080	4450	4450	4450	4450	0
275	20240605	164100	191549080	4450	4450	4450	4450	0
276	20240605	164000	191549080	4450	4450	4450	4450	0
277	20240605	163900	191549080	4450	4450	4450	4450	0
278	20240605	163800	191549080	4450	4450	4450	4450	0
279	20240605	163700	191549080	4450	4450	4450	4450	0
280	20240605	163600	191549080	4450	4450	4450	4450	0
281	20240605	163500	191549080	4450	4450	4450	4450	0
282	20240605	163400	191549080	4450	4450	4450	4450	0
283	20240605	163300	191549080	4450	4450	4450	4450	0
284	20240605	163200	191549080	4450	4450	4450	4450	0
285	20240605	163100	191549080	4450	4450	4450	4450	0
286	20240605	163000	191549080	4450	4450	4450	4450	0
287	20240605	162900	191549080	4450	4450	4450	4450	0
288	20240605	162800	191549080	4450	4450	4450	4450	0
289	20240605	162700	191549080	4450	4450	4450	4450	0
290	20240605	162600	191549080	4450	4450	4450	4450	0
291	20240605	162500	191549080	4450	4450	4450	4450	0
292	20240605	162400	191549080	4450	4450	4450	4450	0
293	20240605	162300	191549080	4450	4450	4450	4450	0
294	20240605	162200	191549080	4450	4450	4450	4450	0
295	20240605	162100	191549080	4450	4450	4450	4450	0
296	20240605	162000	191549080	4450	4450	4450	4450	0
297	20240605	161900	191549080	4450	4450	4450	4450	0
298	20240605	161800	191549080	4450	4450	4450	4450	0
299	20240605	161700	191549080	4450	4450	4450	4450	0
300	20240605	161600	191549080	4450	4450	4450	4450	0
301	20240605	161500	191549080	4450	4450	4450	4450	0
302	20240605	161400	191549080	4450	4450	4450	4450	679
303	20240605	161300	191549080	4450	4450	4450	4450	0
304	20240605	161200	191549080	4450	4450	4450	4450	0
305	20240605	161100	191549080	4450	4450	4450	4450	0
306	20240605	161000	191549080	4450	4450	4450	4450	0
307	20240605	160900	191549080	4450	4450	4450	4450	0
308	20240605	160800	191549080	4450	4450	4450	4450	0
309	20240605	160700	191549080	4450	4450	4450	4450	0
310	20240605	160600	191549080	4450	4450	4450	4450	0
311	20240605	160500	191549080	4450	4450	4450	4450	0
312	20240605	160400	191549080	4450	4450	4450	4450	0
313	20240605	160300	191549080	4450	4450	4450	4450	0
314	20240605	160200	191549080	4450	4450	4450	4450	0
315	20240605	160100	191549080	4450	4450	4450	4450	0
316	20240605	160000	191549080	4450	4450	4450	4450	0
317	20240605	155900	191549080	4450	4450	4450	4450	0
318	20240605	155800	191549080	4450	4450	4450	4450	0
319	20240605	155700	191549080	4450	4450	4450	4450	0
320	20240605	155600	191549080	4450	4450	4450	4450	0
321	20240605	155500	191549080	4450	4450	4450	4450	0
322	20240605	155400	191549080	4450	4450	4450	4450	0
323	20240605	155300	191549080	4450	4450	4450	4450	0
324	20240605	155200	191549080	4450	4450	4450	4450	0
325	20240605	155100	191549080	4450	4450	4450	4450	0
326	20240605	155000	191549080	4450	4450	4450	4450	0
327	20240605	154900	191549080	4450	4450	4450	4450	0
328	20240605	154800	191549080	4450	4450	4450	4450	0
329	20240605	154700	191549080	4450	4450	4450	4450	0
330	20240605	154600	191549080	4450	4450	4450	4450	0
331	20240605	154500	191549080	4450	4450	4450	4450	0
332	20240605	154400	191549080	4450	4450	4450	4450	679
333	20240605	154300	191549080	4450	4450	4450	4450	0
334	20240605	154200	191549080	4450	4450	4450	4450	0
335	20240605	154100	191549080	4450	4450	4450	4450	0
336	20240605	154000	191549080	4450	4450	4450	4450	0
337	20240605	153900	191549080	4450	4450	4450	4450	0
338	20240605	153800	191549080	4450	4450	4450	4450	0
339	20240605	153700	191549080	4450	4450	4450	4450	0
340	20240605	153600	191549080	4450	4450	4450	4450	0
341	20240605	153500	191549080	4450	4450	4450	4450	0
342	20240605	153400	191549080	4450	4450	4450	4450	0
343	20240605	153300	191549080	4450	4450	4450	4450	0
344	20240605	153200	191549080	4450	4450	4450	4450	0
345	20240605	153100	191549080	4450	4450	4450	4450	0
346	20240605	153000	191549080	4450	4450	4450	4450	679
347	20240605	152900	188527530	4455	4455	4455	4455	0
348	20240605	152800	188527530	4455	4455	4455	4455	0
349	20240605	152700	188527530	4455	4455	4455	4455	0
350	20240605	152600	188527530	4455	4455	4455	4455	0
351	20240605	152500	188527530	4455	4455	4455	4455	0
352	20240605	152400	188527530	4455	4455	4455	4455	0
353	20240605	152300	188527530	4455	4455	4455	4455	0
354	20240605	152200	188527530	4455	4455	4455	4455	0
355	20240605	152100	188527530	4455	4455	4455	4455	0
356	20240605	152000	188527530	4455	4455	4455	4455	0
357	20240605	151900	188527530	4455	4455	4455	4455	15
358	20240605	151800	188460705	4455	4450	4455	4450	49
359	20240605	151700	188242460	4450	4455	4455	4450	44
360	20240605	151600	188046585	4455	4455	4455	4435	81
361	20240605	151500	187686350	4435	4435	4435	4435	0
362	20240605	151400	187686350	4435	4440	4440	4435	201
363	20240605	151300	186794910	4440	4440	4440	4440	0
364	20240605	151200	186794910	4440	4440	4440	4440	0
365	20240605	151100	186794910	4440	4440	4440	4440	22
366	20240605	151000	186697230	4440	4445	4445	4440	12
367	20240605	150900	186643930	4455	4455	4455	4455	224
368	20240605	150800	185646010	4455	4455	4455	4455	27
369	20240605	150700	185525725	4455	4435	4455	4435	90
370	20240605	150600	185125875	4455	4445	4455	4445	24
371	20240605	150500	185019045	4455	4455	4455	4455	0
372	20240605	150400	185019045	4455	4455	4455	4455	13
373	20240605	150300	184961130	4455	4455	4455	4455	15
374	20240605	150200	184894305	4455	4455	4455	4450	37
375	20240605	150100	184729545	4455	4455	4455	4455	54
376	20240605	150000	184488975	4455	4445	4455	4445	47
377	20240605	145900	184279960	4430	4430	4430	4430	237
378	20240605	145800	183230050	4430	4430	4430	4430	290
379	20240605	145700	181945350	4430	4430	4430	4430	0
380	20240605	145600	181945350	4430	4430	4430	4430	0
381	20240605	145500	181945350	4430	4430	4430	4430	0
382	20240605	145400	181945350	4430	4430	4430	4430	193
383	20240605	145300	181090360	4430	4430	4430	4430	0
384	20240605	145200	181090360	4430	4430	4430	4430	0
385	20240605	145100	181090360	4430	4430	4430	4430	2
386	20240605	145000	181081500	4425	4425	4425	4425	1
387	20240605	144900	181077075	4420	4420	4420	4420	0
388	20240605	144800	181077075	4420	4420	4420	4420	0
389	20240605	144700	181077075	4420	4420	4420	4420	0
390	20240605	144600	181077075	4420	4440	4440	4420	79
391	20240605	144500	180727595	4455	4455	4455	4455	0
392	20240605	144400	180727595	4455	4455	4455	4455	5
393	20240605	144300	180705320	4455	4455	4455	4455	0
394	20240605	144200	180705320	4455	4455	4455	4455	0
395	20240605	144100	180705320	4455	4440	4455	4440	38
396	20240605	144000	180536420	4440	4440	4455	4440	276
397	20240605	143900	179310800	4455	4440	4455	4440	27
398	20240605	143800	179190665	4455	4455	4455	4455	27
399	20240605	143700	179070380	4440	4440	4440	4440	0
400	20240605	143600	179070380	4440	4440	4440	4440	200
401	20240605	143500	178182380	4435	4435	4435	4435	0
402	20240605	143400	178182380	4435	4435	4435	4435	0
403	20240605	143300	178182380	4435	4435	4435	4435	0
404	20240605	143200	178182380	4435	4435	4435	4435	10
405	20240605	143100	178138030	4455	4455	4455	4455	10
406	20240605	143000	178093480	4455	4455	4455	4455	0
407	20240605	142900	178093480	4455	4455	4455	4455	129
408	20240605	142800	177518785	4455	4455	4455	4455	0
409	20240605	142700	177518785	4455	4455	4455	4455	0
410	20240605	142600	177518785	4455	4455	4455	4455	17
411	20240605	142500	177443050	4455	4455	4455	4455	4
412	20240605	142400	177425230	4455	4450	4455	4450	500
413	20240605	142300	175197920	4450	4450	4450	4450	350
414	20240605	142200	173640420	4435	4435	4435	4435	0
415	20240605	142100	173640420	4435	4435	4435	4435	0
416	20240605	142000	173640420	4435	4435	4435	4435	0
417	20240605	141900	173640420	4435	4435	4435	4435	0
418	20240605	141800	173640420	4435	4435	4435	4435	0
419	20240605	141700	173640420	4435	4430	4435	4430	1158
420	20240605	141600	168506150	4430	4430	4430	4430	71
421	20240605	141500	168191620	4430	4430	4430	4430	1
422	20240605	141400	168187190	4430	4430	4430	4430	0
423	20240605	141300	168187190	4430	4430	4430	4430	0
424	20240605	141200	168187190	4430	4430	4430	4430	0
425	20240605	141100	168187190	4430	4430	4430	4430	0
426	20240605	141000	168187190	4430	4430	4430	4430	0
427	20240605	140900	168187190	4430	4430	4430	4430	0
428	20240605	140800	168187190	4430	4430	4430	4430	0
429	20240605	140700	168187190	4430	4430	4430	4430	0
430	20240605	140600	168187190	4430	4430	4430	4430	0
431	20240605	140500	168187190	4430	4430	4430	4430	0
432	20240605	140400	168187190	4430	4430	4430	4430	10
433	20240605	140300	168142890	4430	4430	4430	4430	0
434	20240605	140200	168142890	4430	4430	4430	4430	0
435	20240605	140100	168142890	4430	4430	4430	4430	0
436	20240605	140000	168142890	4430	4430	4430	4430	0
437	20240605	135900	168142890	4430	4420	4430	4400	1089
438	20240605	135800	163343940	4430	4430	4430	4430	5
439	20240605	135700	163321790	4430	4430	4430	4430	30
440	20240605	135600	163188890	4430	4430	4430	4430	5
441	20240605	135500	163166740	4430	4430	4430	4430	2
442	20240605	135400	163157880	4430	4430	4430	4430	2
443	20240605	135300	163149020	4420	4420	4420	4420	0
444	20240605	135200	163149020	4420	4420	4420	4420	200
445	20240605	135100	162265020	4420	4420	4420	4420	0
446	20240605	135000	162265020	4420	4420	4420	4420	0
447	20240605	134900	162265020	4420	4420	4420	4420	0
448	20240605	134800	162265020	4420	4420	4420	4420	0
449	20240605	134700	162265020	4420	4420	4420	4420	0
450	20240605	134600	162265020	4420	4420	4420	4420	0
451	20240605	134500	162265020	4420	4420	4420	4420	0
452	20240605	134400	162265020	4420	4420	4420	4420	0
453	20240605	134300	162265020	4420	4420	4420	4420	0
454	20240605	134200	162265020	4420	4420	4420	4420	0
455	20240605	134100	162265020	4420	4420	4420	4420	0
456	20240605	134000	162265020	4420	4420	4420	4420	0
457	20240605	133900	162265020	4420	4420	4420	4420	0
458	20240605	133800	162265020	4420	4420	4420	4420	59
459	20240605	133700	162004240	4430	4430	4430	4430	0
460	20240605	133600	162004240	4430	4430	4430	4430	0
461	20240605	133500	162004240	4430	4430	4430	4430	0
462	20240605	133400	162004240	4430	4430	4430	4430	0
463	20240605	133300	162004240	4430	4430	4430	4430	0
464	20240605	133200	162004240	4430	4430	4430	4430	0
465	20240605	133100	162004240	4430	4430	4430	4430	0
466	20240605	133000	162004240	4430	4430	4430	4430	0
467	20240605	132900	162004240	4430	4430	4430	4430	90
468	20240605	132800	161605540	4420	4420	4420	4420	54
469	20240605	132700	161366860	4430	4430	4430	4430	0
470	20240605	132600	161366860	4430	4430	4430	4430	0
471	20240605	132500	161366860	4430	4430	4430	4430	0
472	20240605	132400	161366860	4430	4430	4430	4430	0
473	20240605	132300	161366860	4430	4430	4430	4430	0
474	20240605	132200	161366860	4430	4430	4430	4430	1
475	20240605	132100	161362430	4420	4420	4420	4420	5
476	20240605	132000	161340330	4420	4420	4420	4420	102
477	20240605	131900	160889490	4415	4415	4415	4415	0
478	20240605	131800	160889490	4415	4415	4415	4415	9
479	20240605	131700	160849755	4415	4415	4415	4415	100
480	20240605	131600	160408255	4410	4410	4410	4410	100
481	20240605	131500	159967255	4415	4415	4415	4415	0
482	20240605	131400	159967255	4415	4415	4415	4415	0
483	20240605	131300	159967255	4415	4415	4415	4415	0
484	20240605	131200	159967255	4415	4415	4415	4415	0
485	20240605	131100	159967255	4415	4415	4415	4415	22
486	20240605	131000	159870125	4410	4410	4410	4410	0
487	20240605	130900	159870125	4410	4410	4410	4410	0
488	20240605	130800	159870125	4410	4410	4410	4410	2
489	20240605	130700	159861305	4410	4410	4410	4410	84
490	20240605	130600	159490865	4410	4410	4410	4410	0
491	20240605	130500	159490865	4410	4410	4410	4410	130
492	20240605	130400	158917565	4410	4410	4410	4410	132
493	20240605	130300	158335445	4410	4410	4410	4410	100
494	20240605	130200	157894445	4410	4410	4410	4410	0
495	20240605	130100	157894445	4410	4410	4410	4410	200
496	20240605	130000	157012445	4415	4415	4415	4415	76
497	20240605	125900	156676905	4420	4420	4420	4420	0
498	20240605	125800	156676905	4420	4420	4420	4420	0
499	20240605	125700	156676905	4420	4420	4420	4420	0
500	20240605	125600	156676905	4420	4420	4420	4420	30
501	20240605	125500	156544305	4420	4420	4420	4420	0
502	20240605	125400	156544305	4420	4420	4420	4420	0
503	20240605	125300	156544305	4420	4420	4420	4420	0
504	20240605	125200	156544305	4420	4420	4420	4420	7
505	20240605	125100	156513365	4420	4420	4420	4420	6
506	20240605	125000	156486845	4420	4420	4420	4420	2
507	20240605	124900	156478005	4420	4420	4420	4420	0
508	20240605	124800	156478005	4420	4420	4420	4420	0
509	20240605	124700	156478005	4420	4420	4420	4420	3
510	20240605	124600	156464745	4420	4420	4420	4420	2
511	20240605	124500	156455905	4420	4420	4420	4420	0
512	20240605	124400	156455905	4420	4420	4420	4420	0
513	20240605	124300	156455905	4420	4420	4420	4420	2
514	20240605	124200	156447065	4420	4420	4420	4420	0
515	20240605	124100	156447065	4420	4420	4420	4420	75
516	20240605	124000	156115565	4420	4420	4420	4420	0
517	20240605	123900	156115565	4420	4420	4420	4420	15
518	20240605	123800	156049265	4420	4420	4420	4420	14
519	20240605	123700	155987385	4420	4420	4420	4420	62
520	20240605	123600	155713345	4420	4420	4420	4410	76
521	20240605	123500	155377775	4410	4410	4410	4410	14
522	20240605	123400	155316035	4420	4420	4420	4420	0
523	20240605	123300	155316035	4420	4420	4420	4420	0
524	20240605	123200	155316035	4420	4420	4420	4420	0
525	20240605	123100	155316035	4420	4420	4420	4420	163
526	20240605	123000	154595575	4415	4415	4415	4415	10
527	20240605	122900	154551425	4415	4415	4415	4415	190
528	20240605	122800	153712575	4420	4420	4420	4420	22
529	20240605	122700	153615335	4420	4420	4420	4420	0
530	20240605	122600	153615335	4420	4420	4420	4420	524
531	20240605	122500	151299255	4420	4420	4420	4420	0
532	20240605	122400	151299255	4420	4420	4420	4420	2
533	20240605	122300	151290415	4420	4425	4425	4420	350
534	20240605	122200	149743315	4420	4425	4425	4420	100
535	20240605	122100	149301215	4420	4420	4420	4420	0
536	20240605	122000	149301215	4420	4425	4425	4420	93
537	20240605	121900	148889785	4430	4430	4430	4430	3
538	20240605	121800	148876495	4425	4425	4425	4425	202
539	20240605	121700	147982645	4430	4430	4430	4430	0
540	20240605	121600	147982645	4430	4430	4430	4430	0
541	20240605	121500	147982645	4430	4430	4430	4430	6
542	20240605	121400	147956065	4430	4430	4430	4430	10
543	20240605	121300	147911765	4430	4430	4430	4430	0
544	20240605	121200	147911765	4430	4430	4430	4430	0
545	20240605	121100	147911765	4430	4430	4430	4430	12
546	20240605	121000	147858605	4430	4430	4430	4430	11
547	20240605	120900	147809875	4425	4425	4425	4425	71
548	20240605	120800	147495700	4425	4425	4425	4425	0
549	20240605	120700	147495700	4425	4425	4425	4425	0
550	20240605	120600	147495700	4425	4425	4425	4425	0
551	20240605	120500	147495700	4425	4425	4425	4425	19
552	20240605	120400	147411625	4435	4435	4435	4435	6
553	20240605	120300	147385015	4435	4435	4435	4435	0
554	20240605	120200	147385015	4435	4435	4435	4435	0
555	20240605	120100	147385015	4435	4435	4435	4435	12
556	20240605	120000	147331795	4435	4425	4435	4420	159
557	20240605	115900	146628740	4435	4435	4435	4435	99
558	20240605	115800	146189675	4435	4435	4435	4435	29
559	20240605	115700	146061060	4435	4435	4435	4435	7
560	20240605	115600	146030015	4435	4435	4435	4435	0
561	20240605	115500	146030015	4435	4435	4435	4435	31
562	20240605	115400	145892530	4435	4435	4435	4435	0
563	20240605	115300	145892530	4435	4435	4435	4435	0
564	20240605	115200	145892530	4435	4435	4435	4435	0
565	20240605	115100	145892530	4435	4435	4435	4435	0
566	20240605	115000	145892530	4435	4450	4450	4435	9
567	20240605	114900	145852555	4450	4450	4450	4450	0
568	20240605	114800	145852555	4450	4450	4450	4450	0
569	20240605	114700	145852555	4450	4450	4450	4450	0
570	20240605	114600	145852555	4450	4450	4450	4450	0
571	20240605	114500	145852555	4450	4450	4450	4450	0
572	20240605	114400	145852555	4450	4450	4450	4450	0
573	20240605	114300	145852555	4450	4450	4450	4450	9
574	20240605	114200	145812505	4425	4425	4425	4425	0
575	20240605	114100	145812505	4425	4425	4425	4425	19
576	20240605	114000	145728430	4450	4450	4450	4450	124
577	20240605	113900	145176630	4425	4450	4450	4425	21
578	20240605	113800	145083230	4450	4420	4450	4420	346
579	20240605	113700	143551940	4425	4425	4425	4425	0
580	20240605	113600	143551940	4425	4425	4425	4425	0
581	20240605	113500	143551940	4425	4425	4425	4425	190
582	20240605	113400	142711190	4425	4425	4425	4425	0
583	20240605	113300	142711190	4425	4425	4425	4425	0
584	20240605	113200	142711190	4425	4425	4425	4425	0
585	20240605	113100	142711190	4425	4425	4425	4425	0
586	20240605	113000	142711190	4425	4425	4425	4425	10
587	20240605	112900	142666940	4425	4425	4425	4425	0
588	20240605	112800	142666940	4425	4425	4425	4425	2
589	20240605	112700	142658090	4425	4425	4425	4425	6
590	20240605	112600	142631540	4425	4425	4425	4425	0
591	20240605	112500	142631540	4425	4425	4425	4425	5
592	20240605	112400	142609415	4425	4425	4425	4425	0
593	20240605	112300	142609415	4425	4425	4425	4425	0
594	20240605	112200	142609415	4425	4425	4425	4425	10
595	20240605	112100	142565165	4425	4425	4425	4425	0
596	20240605	112000	142565165	4425	4425	4425	4425	16
597	20240605	111900	142494365	4425	4425	4425	4425	1
598	20240605	111800	142489940	4430	4440	4440	4430	33
599	20240605	111700	142343640	4445	4445	4445	4445	0
600	20240605	111600	142343640	4445	4445	4445	4445	12
601	20240605	111500	142290300	4450	4450	4450	4450	18
602	20240605	111400	142210200	4450	4450	4450	4450	16
603	20240605	111300	142139000	4430	4430	4430	4430	3
604	20240605	111200	142125710	4450	4450	4450	4450	25
605	20240605	111100	142014460	4450	4435	4450	4430	584
606	20240605	111000	139420465	4430	4400	4430	4400	185
607	20240605	110900	138605550	4400	4400	4400	4400	44
608	20240605	110800	138411950	4400	4400	4400	4400	3
609	20240605	110700	138398750	4400	4405	4405	4400	1040
610	20240605	110600	133822395	4400	4400	4400	4400	0
611	20240605	110500	133822395	4400	4400	4400	4400	0
612	20240605	110400	133822395	4400	4400	4400	4400	3
613	20240605	110300	133809195	4400	4400	4400	4400	0
614	20240605	110200	133809195	4400	4400	4400	4400	7
615	20240605	110100	133778395	4395	4395	4395	4395	50
616	20240605	110000	133558645	4395	4395	4395	4395	0
617	20240605	105900	133558645	4395	4395	4395	4395	0
618	20240605	105800	133558645	4395	4395	4395	4395	50
619	20240605	105700	133338895	4435	4435	4435	4435	5
620	20240605	105600	133316720	4440	4440	4440	4440	0
621	20240605	105500	133316720	4440	4440	4440	4440	0
622	20240605	105400	133316720	4440	4440	4440	4440	0
623	20240605	105300	133316720	4440	4440	4440	4440	0
624	20240605	105200	133316720	4440	4440	4440	4440	11
625	20240605	105100	133267880	4410	4420	4440	4410	672
626	20240605	105000	130303350	4440	4440	4440	4440	25
627	20240605	104900	130192350	4440	4440	4440	4440	8
628	20240605	104800	130156830	4440	4410	4440	4410	305
629	20240605	104700	128811600	4380	4380	4380	4380	0
630	20240605	104600	128811600	4380	4380	4380	4380	100
631	20240605	104500	128373600	4410	4410	4410	4410	17
632	20240605	104400	128298630	4410	4410	4410	4410	2
633	20240605	104300	128289810	4410	4410	4410	4410	27
634	20240605	104200	128170740	4410	4410	4410	4410	0
635	20240605	104100	128170740	4410	4410	4410	4410	35
636	20240605	104000	128016390	4375	4375	4375	4375	6
637	20240605	103900	127990140	4410	4410	4410	4410	40
638	20240605	103800	127813740	4410	4405	4410	4405	73
639	20240605	103700	127491860	4365	4365	4365	4365	2
640	20240605	103600	127483130	4410	4395	4410	4350	3062
641	20240605	103500	114093065	4410	4410	4410	4410	19
642	20240605	103400	114009275	4415	4415	4415	4415	0
643	20240605	103300	114009275	4415	4415	4415	4415	0
644	20240605	103200	114009275	4415	4415	4415	4415	0
645	20240605	103100	114009275	4415	4415	4415	4415	0
646	20240605	103000	114009275	4415	4415	4415	4415	0
647	20240605	102900	114009275	4415	4415	4415	4415	0
648	20240605	102800	114009275	4415	4415	4415	4415	0
649	20240605	102700	114009275	4415	4415	4415	4415	0
650	20240605	102600	114009275	4415	4415	4415	4415	2
651	20240605	102500	114000445	4415	4415	4415	4415	0
652	20240605	102400	114000445	4415	4415	4415	4415	0
653	20240605	102300	114000445	4415	4415	4415	4415	17
654	20240605	102200	113925390	4415	4410	4415	4410	32
655	20240605	102100	113784195	4415	4410	4415	4410	80
656	20240605	102000	113431295	4410	4395	4410	4395	76
657	20240605	101900	113096900	4395	4395	4395	4395	15
658	20240605	101800	113030975	4395	4395	4395	4395	30
659	20240605	101700	112899125	4395	4395	4395	4390	72
660	20240605	101600	112582700	4395	4390	4395	4390	18
661	20240605	101500	112503605	4395	4395	4395	4395	15
662	20240605	101400	112437680	4395	4395	4395	4395	15
663	20240605	101300	112371755	4385	4385	4385	4385	5
664	20240605	101200	112349830	4385	4385	4385	4385	238
665	20240605	101100	111306200	4390	4390	4390	4390	20
666	20240605	101000	111218400	4390	4380	4390	4380	115
667	20240605	100900	110714550	4380	4380	4380	4380	31
668	20240605	100800	110578770	4400	4400	4400	4400	0
669	20240605	100700	110578770	4400	4400	4400	4400	0
670	20240605	100600	110578770	4400	4400	4400	4400	0
671	20240605	100500	110578770	4400	4400	4400	4380	71
672	20240605	100400	110267070	4380	4380	4380	4380	242
673	20240605	100300	109207110	4380	4415	4415	4380	120
674	20240605	100200	108680985	4415	4385	4415	4380	20
675	20240605	100100	108592855	4415	4410	4415	4375	262
676	20240605	100000	107443695	4415	4445	4445	4415	38
677	20240605	095900	107275805	4445	4445	4445	4445	15
678	20240605	095800	107209130	4445	4445	4445	4445	15
679	20240605	095700	107142455	4445	4445	4445	4430	57
680	20240605	095600	106889270	4445	4445	4445	4445	30
681	20240605	095500	106755920	4440	4440	4440	4425	50
682	20240605	095400	106534145	4420	4385	4420	4380	460
683	20240605	095300	104515245	4385	4400	4400	4385	135
684	20240605	095200	103923020	4430	4430	4430	4430	36
685	20240605	095100	103763540	4430	4420	4430	4420	69
686	20240605	095000	103457930	4430	4430	4430	4430	69
687	20240605	094900	103152260	4430	4420	4430	4420	66
688	20240605	094800	102860120	4420	4420	4420	4420	65
689	20240605	094700	102572820	4420	4415	4420	4415	138
690	20240605	094600	101962865	4420	4400	4420	4400	85
691	20240605	094500	101588170	4400	4400	4400	4400	45
692	20240605	094400	101390170	4385	4385	4385	4385	0
693	20240605	094300	101390170	4385	4385	4385	4385	0
694	20240605	094200	101390170	4385	4415	4415	4385	436
695	20240605	094100	99474385	4420	4420	4420	4420	0
696	20240605	094000	99474385	4420	4420	4420	4420	0
697	20240605	093900	99474385	4420	4420	4420	4420	109
698	20240605	093800	98992605	4415	4460	4460	4410	462
699	20240605	093700	96935550	4465	4465	4465	4465	0
700	20240605	093600	96935550	4465	4395	4465	4395	1227
701	20240605	093500	91484985	4385	4385	4385	4385	80
702	20240605	093400	91134185	4390	4390	4390	4390	0
703	20240605	093300	91134185	4390	4370	4390	4370	49
704	20240605	093200	90919095	4370	4370	4390	4370	359
705	20240605	093100	89350045	4370	4380	4380	4370	140
706	20240605	093000	88737590	4375	4380	4380	4375	10
707	20240605	092900	88693835	4370	4370	4370	4370	0
708	20240605	092800	88693835	4370	4370	4370	4370	122
709	20240605	092700	88160695	4370	4370	4370	4370	0
710	20240605	092600	88160695	4370	4370	4370	4370	0
711	20240605	092500	88160695	4370	4380	4380	4370	360
712	20240605	092400	86586295	4410	4420	4420	4410	4
713	20240605	092300	86568635	4425	4425	4425	4425	50
714	20240605	092200	86347385	4375	4375	4375	4375	50
715	20240605	092100	86128635	4365	4425	4425	4355	1658
716	20240605	092000	78839980	4435	4435	4435	4435	3
717	20240605	091900	78826675	4425	4425	4425	4425	0
718	20240605	091800	78826675	4425	4425	4425	4425	1
719	20240605	091700	78822250	4475	4475	4480	4475	56
720	20240605	091600	78571475	4480	4480	4480	4480	0
721	20240605	091500	78571475	4480	4405	4480	4405	1778
722	20240605	091400	70732185	4410	4415	4415	4410	121
723	20240605	091300	70198370	4415	4430	4430	4415	307
724	20240605	091200	68840375	4435	4435	4435	4435	63
725	20240605	091100	68560970	4440	4440	4440	4440	0
726	20240605	091000	68560970	4440	4455	4455	4440	494
727	20240605	090900	66361920	4455	4455	4480	4455	662
728	20240605	090800	63404665	4455	4410	4455	4410	2842
729	20240605	090700	50801535	4400	4340	4400	4340	8087
730	20240605	090600	15634690	4230	4230	4230	4230	0
731	20240605	090500	15634690	4230	4490	4490	4230	3196
732	20240605	090400	1641210	4495	4495	4495	4495	22
733	20240605	090300	1542320	4495	4495	4495	4495	19
734	20240605	090200	1456915	4500	4500	4500	4500	2
735	20240605	090100	1447915	4455	4475	4475	4455	305
736	20240605	090000	85025	4475	4475	4475	4475	19