KissMeData/307750/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211200	393589940	5420	5420	5420	5420	3560
3	20240605	211100	393589940	5420	5420	5420	5420	0
4	20240605	211000	393589940	5420	5420	5420	5420	0
5	20240605	210900	393589940	5420	5420	5420	5420	0
6	20240605	210800	393589940	5420	5420	5420	5420	0
7	20240605	210700	393589940	5420	5420	5420	5420	0
8	20240605	210600	393589940	5420	5420	5420	5420	0
9	20240605	210500	393589940	5420	5420	5420	5420	0
10	20240605	210400	393589940	5420	5420	5420	5420	0
11	20240605	210300	393589940	5420	5420	5420	5420	0
12	20240605	210200	393589940	5420	5420	5420	5420	0
13	20240605	210100	393589940	5420	5420	5420	5420	0
14	20240605	210000	393589940	5420	5420	5420	5420	0
15	20240605	205900	393589940	5420	5420	5420	5420	0
16	20240605	205800	393589940	5420	5420	5420	5420	0
17	20240605	205700	393589940	5420	5420	5420	5420	0
18	20240605	205600	393589940	5420	5420	5420	5420	0
19	20240605	205500	393589940	5420	5420	5420	5420	0
20	20240605	205400	393589940	5420	5420	5420	5420	0
21	20240605	205300	393589940	5420	5420	5420	5420	0
22	20240605	205200	393589940	5420	5420	5420	5420	0
23	20240605	205100	393589940	5420	5420	5420	5420	0
24	20240605	205000	393589940	5420	5420	5420	5420	0
25	20240605	204900	393589940	5420	5420	5420	5420	0
26	20240605	204800	393589940	5420	5420	5420	5420	0
27	20240605	204700	393589940	5420	5420	5420	5420	0
28	20240605	204600	393589940	5420	5420	5420	5420	0
29	20240605	204500	393589940	5420	5420	5420	5420	0
30	20240605	204400	393589940	5420	5420	5420	5420	0
31	20240605	204300	393589940	5420	5420	5420	5420	0
32	20240605	204200	393589940	5420	5420	5420	5420	3560
33	20240605	204100	393589940	5420	5420	5420	5420	0
34	20240605	204000	393589940	5420	5420	5420	5420	0
35	20240605	203900	393589940	5420	5420	5420	5420	0
36	20240605	203800	393589940	5420	5420	5420	5420	0
37	20240605	203700	393589940	5420	5420	5420	5420	0
38	20240605	203600	393589940	5420	5420	5420	5420	0
39	20240605	203500	393589940	5420	5420	5420	5420	0
40	20240605	203400	393589940	5420	5420	5420	5420	0
41	20240605	203300	393589940	5420	5420	5420	5420	0
42	20240605	203200	393589940	5420	5420	5420	5420	0
43	20240605	203100	393589940	5420	5420	5420	5420	0
44	20240605	203000	393589940	5420	5420	5420	5420	0
45	20240605	202900	393589940	5420	5420	5420	5420	0
46	20240605	202800	393589940	5420	5420	5420	5420	0
47	20240605	202700	393589940	5420	5420	5420	5420	0
48	20240605	202600	393589940	5420	5420	5420	5420	0
49	20240605	202500	393589940	5420	5420	5420	5420	0
50	20240605	202400	393589940	5420	5420	5420	5420	0
51	20240605	202300	393589940	5420	5420	5420	5420	0
52	20240605	202200	393589940	5420	5420	5420	5420	0
53	20240605	202100	393589940	5420	5420	5420	5420	0
54	20240605	202000	393589940	5420	5420	5420	5420	0
55	20240605	201900	393589940	5420	5420	5420	5420	0
56	20240605	201800	393589940	5420	5420	5420	5420	0
57	20240605	201700	393589940	5420	5420	5420	5420	0
58	20240605	201600	393589940	5420	5420	5420	5420	0
59	20240605	201500	393589940	5420	5420	5420	5420	0
60	20240605	201400	393589940	5420	5420	5420	5420	0
61	20240605	201300	393589940	5420	5420	5420	5420	0
62	20240605	201200	393589940	5420	5420	5420	5420	3560
63	20240605	201100	393589940	5420	5420	5420	5420	0
64	20240605	201000	393589940	5420	5420	5420	5420	0
65	20240605	200900	393589940	5420	5420	5420	5420	0
66	20240605	200800	393589940	5420	5420	5420	5420	0
67	20240605	200700	393589940	5420	5420	5420	5420	0
68	20240605	200600	393589940	5420	5420	5420	5420	0
69	20240605	200500	393589940	5420	5420	5420	5420	0
70	20240605	200400	393589940	5420	5420	5420	5420	0
71	20240605	200300	393589940	5420	5420	5420	5420	0
72	20240605	200200	393589940	5420	5420	5420	5420	0
73	20240605	200100	393589940	5420	5420	5420	5420	0
74	20240605	200000	393589940	5420	5420	5420	5420	0
75	20240605	195900	393589940	5420	5420	5420	5420	0
76	20240605	195800	393589940	5420	5420	5420	5420	0
77	20240605	195700	393589940	5420	5420	5420	5420	0
78	20240605	195600	393589940	5420	5420	5420	5420	0
79	20240605	195500	393589940	5420	5420	5420	5420	0
80	20240605	195400	393589940	5420	5420	5420	5420	0
81	20240605	195300	393589940	5420	5420	5420	5420	0
82	20240605	195200	393589940	5420	5420	5420	5420	0
83	20240605	195100	393589940	5420	5420	5420	5420	0
84	20240605	195000	393589940	5420	5420	5420	5420	0
85	20240605	194900	393589940	5420	5420	5420	5420	0
86	20240605	194800	393589940	5420	5420	5420	5420	0
87	20240605	194700	393589940	5420	5420	5420	5420	0
88	20240605	194600	393589940	5420	5420	5420	5420	0
89	20240605	194500	393589940	5420	5420	5420	5420	0
90	20240605	194400	393589940	5420	5420	5420	5420	0
91	20240605	194300	393589940	5420	5420	5420	5420	0
92	20240605	194200	393589940	5420	5420	5420	5420	3560
93	20240605	194100	393589940	5420	5420	5420	5420	0
94	20240605	194000	393589940	5420	5420	5420	5420	0
95	20240605	193900	393589940	5420	5420	5420	5420	0
96	20240605	193800	393589940	5420	5420	5420	5420	0
97	20240605	193700	393589940	5420	5420	5420	5420	0
98	20240605	193600	393589940	5420	5420	5420	5420	0
99	20240605	193500	393589940	5420	5420	5420	5420	0
100	20240605	193400	393589940	5420	5420	5420	5420	0
101	20240605	193300	393589940	5420	5420	5420	5420	0
102	20240605	193200	393589940	5420	5420	5420	5420	0
103	20240605	193100	393589940	5420	5420	5420	5420	0
104	20240605	193000	393589940	5420	5420	5420	5420	0
105	20240605	192900	393589940	5420	5420	5420	5420	0
106	20240605	192800	393589940	5420	5420	5420	5420	0
107	20240605	192700	393589940	5420	5420	5420	5420	0
108	20240605	192600	393589940	5420	5420	5420	5420	0
109	20240605	192500	393589940	5420	5420	5420	5420	0
110	20240605	192400	393589940	5420	5420	5420	5420	0
111	20240605	192300	393589940	5420	5420	5420	5420	0
112	20240605	192200	393589940	5420	5420	5420	5420	0
113	20240605	192100	393589940	5420	5420	5420	5420	0
114	20240605	192000	393589940	5420	5420	5420	5420	0
115	20240605	191900	393589940	5420	5420	5420	5420	0
116	20240605	191800	393589940	5420	5420	5420	5420	0
117	20240605	191700	393589940	5420	5420	5420	5420	0
118	20240605	191600	393589940	5420	5420	5420	5420	0
119	20240605	191500	393589940	5420	5420	5420	5420	0
120	20240605	191400	393589940	5420	5420	5420	5420	0
121	20240605	191300	393589940	5420	5420	5420	5420	0
122	20240605	191200	393589940	5420	5420	5420	5420	3560
123	20240605	191100	393589940	5420	5420	5420	5420	0
124	20240605	191000	393589940	5420	5420	5420	5420	0
125	20240605	190900	393589940	5420	5420	5420	5420	0
126	20240605	190800	393589940	5420	5420	5420	5420	0
127	20240605	190700	393589940	5420	5420	5420	5420	0
128	20240605	190600	393589940	5420	5420	5420	5420	0
129	20240605	190500	393589940	5420	5420	5420	5420	0
130	20240605	190400	393589940	5420	5420	5420	5420	0
131	20240605	190300	393589940	5420	5420	5420	5420	0
132	20240605	190200	393589940	5420	5420	5420	5420	0
133	20240605	190100	393589940	5420	5420	5420	5420	0
134	20240605	190000	393589940	5420	5420	5420	5420	0
135	20240605	185900	393589940	5420	5420	5420	5420	0
136	20240605	185800	393589940	5420	5420	5420	5420	0
137	20240605	185700	393589940	5420	5420	5420	5420	0
138	20240605	185600	393589940	5420	5420	5420	5420	0
139	20240605	185500	393589940	5420	5420	5420	5420	0
140	20240605	185400	393589940	5420	5420	5420	5420	0
141	20240605	185300	393589940	5420	5420	5420	5420	0
142	20240605	185200	393589940	5420	5420	5420	5420	0
143	20240605	185100	393589940	5420	5420	5420	5420	0
144	20240605	185000	393589940	5420	5420	5420	5420	0
145	20240605	184900	393589940	5420	5420	5420	5420	0
146	20240605	184800	393589940	5420	5420	5420	5420	0
147	20240605	184700	393589940	5420	5420	5420	5420	0
148	20240605	184600	393589940	5420	5420	5420	5420	0
149	20240605	184500	393589940	5420	5420	5420	5420	0
150	20240605	184400	393589940	5420	5420	5420	5420	0
151	20240605	184300	393589940	5420	5420	5420	5420	0
152	20240605	184200	393589940	5420	5420	5420	5420	3560
153	20240605	184100	393589940	5420	5420	5420	5420	0
154	20240605	184000	393589940	5420	5420	5420	5420	0
155	20240605	183900	393589940	5420	5420	5420	5420	0
156	20240605	183800	393589940	5420	5420	5420	5420	0
157	20240605	183700	393589940	5420	5420	5420	5420	0
158	20240605	183600	393589940	5420	5420	5420	5420	0
159	20240605	183500	393589940	5420	5420	5420	5420	0
160	20240605	183400	393589940	5420	5420	5420	5420	0
161	20240605	183300	393589940	5420	5420	5420	5420	0
162	20240605	183200	393589940	5420	5420	5420	5420	0
163	20240605	183100	393589940	5420	5420	5420	5420	0
164	20240605	183000	393589940	5420	5420	5420	5420	0
165	20240605	182900	393589940	5420	5420	5420	5420	0
166	20240605	182800	393589940	5420	5420	5420	5420	0
167	20240605	182700	393589940	5420	5420	5420	5420	0
168	20240605	182600	393589940	5420	5420	5420	5420	0
169	20240605	182500	393589940	5420	5420	5420	5420	0
170	20240605	182400	393589940	5420	5420	5420	5420	0
171	20240605	182300	393589940	5420	5420	5420	5420	0
172	20240605	182200	393589940	5420	5420	5420	5420	0
173	20240605	182100	393589940	5420	5420	5420	5420	0
174	20240605	182000	393589940	5420	5420	5420	5420	0
175	20240605	181900	393589940	5420	5420	5420	5420	0
176	20240605	181800	393589940	5420	5420	5420	5420	0
177	20240605	181700	393589940	5420	5420	5420	5420	0
178	20240605	181600	393589940	5420	5420	5420	5420	0
179	20240605	181500	393589940	5420	5420	5420	5420	0
180	20240605	181400	393589940	5420	5420	5420	5420	0
181	20240605	181300	393589940	5420	5420	5420	5420	0
182	20240605	181200	393589940	5420	5420	5420	5420	3560
183	20240605	181100	393589940	5420	5420	5420	5420	0
184	20240605	181000	393589940	5420	5420	5420	5420	0
185	20240605	180900	393589940	5420	5420	5420	5420	0
186	20240605	180800	393589940	5420	5420	5420	5420	0
187	20240605	180700	393589940	5420	5420	5420	5420	0
188	20240605	180600	393589940	5420	5420	5420	5420	0
189	20240605	180500	393589940	5420	5420	5420	5420	0
190	20240605	180400	393589940	5420	5420	5420	5420	0
191	20240605	180300	393589940	5420	5420	5420	5420	0
192	20240605	180200	393589940	5420	5420	5420	5420	0
193	20240605	180100	393589940	5420	5420	5420	5420	0
194	20240605	180000	393589940	5420	5420	5420	5420	0
195	20240605	175900	393589940	5420	5420	5420	5420	0
196	20240605	175800	393589940	5420	5420	5420	5420	0
197	20240605	175700	393589940	5420	5420	5420	5420	0
198	20240605	175600	393589940	5420	5420	5420	5420	0
199	20240605	175500	393589940	5420	5420	5420	5420	0
200	20240605	175400	393589940	5420	5420	5420	5420	0
201	20240605	175300	393589940	5420	5420	5420	5420	0
202	20240605	175200	393589940	5420	5420	5420	5420	0
203	20240605	175100	393589940	5420	5420	5420	5420	0
204	20240605	175000	393589940	5420	5420	5420	5420	0
205	20240605	174900	393589940	5420	5420	5420	5420	0
206	20240605	174800	393589940	5420	5420	5420	5420	0
207	20240605	174700	393589940	5420	5420	5420	5420	0
208	20240605	174600	393589940	5420	5420	5420	5420	0
209	20240605	174500	393589940	5420	5420	5420	5420	0
210	20240605	174400	393589940	5420	5420	5420	5420	0
211	20240605	174300	393589940	5420	5420	5420	5420	0
212	20240605	174200	393589940	5420	5420	5420	5420	3560
213	20240605	174100	393589940	5420	5420	5420	5420	0
214	20240605	174000	393589940	5420	5420	5420	5420	0
215	20240605	173900	393589940	5420	5420	5420	5420	0
216	20240605	173800	393589940	5420	5420	5420	5420	0
217	20240605	173700	393589940	5420	5420	5420	5420	0
218	20240605	173600	393589940	5420	5420	5420	5420	0
219	20240605	173500	393589940	5420	5420	5420	5420	0
220	20240605	173400	393589940	5420	5420	5420	5420	0
221	20240605	173300	393589940	5420	5420	5420	5420	0
222	20240605	173200	393589940	5420	5420	5420	5420	0
223	20240605	173100	393589940	5420	5420	5420	5420	0
224	20240605	173000	393589940	5420	5420	5420	5420	0
225	20240605	172900	393589940	5420	5420	5420	5420	0
226	20240605	172800	393589940	5420	5420	5420	5420	0
227	20240605	172700	393589940	5420	5420	5420	5420	0
228	20240605	172600	393589940	5420	5420	5420	5420	0
229	20240605	172500	393589940	5420	5420	5420	5420	0
230	20240605	172400	393589940	5420	5420	5420	5420	0
231	20240605	172300	393589940	5420	5420	5420	5420	0
232	20240605	172200	393589940	5420	5420	5420	5420	0
233	20240605	172100	393589940	5420	5420	5420	5420	0
234	20240605	172000	393589940	5420	5420	5420	5420	0
235	20240605	171900	393589940	5420	5420	5420	5420	0
236	20240605	171800	393589940	5420	5420	5420	5420	0
237	20240605	171700	393589940	5420	5420	5420	5420	0
238	20240605	171600	393589940	5420	5420	5420	5420	0
239	20240605	171500	393589940	5420	5420	5420	5420	0
240	20240605	171400	393589940	5420	5420	5420	5420	0
241	20240605	171300	393589940	5420	5420	5420	5420	0
242	20240605	171200	393589940	5420	5420	5420	5420	3560
243	20240605	171100	393589940	5420	5420	5420	5420	0
244	20240605	171000	393589940	5420	5420	5420	5420	0
245	20240605	170900	393589940	5420	5420	5420	5420	0
246	20240605	170800	393589940	5420	5420	5420	5420	0
247	20240605	170700	393589940	5420	5420	5420	5420	0
248	20240605	170600	393589940	5420	5420	5420	5420	0
249	20240605	170500	393589940	5420	5420	5420	5420	0
250	20240605	170400	393589940	5420	5420	5420	5420	0
251	20240605	170300	393589940	5420	5420	5420	5420	0
252	20240605	170200	393589940	5420	5420	5420	5420	0
253	20240605	170100	393589940	5420	5420	5420	5420	0
254	20240605	170000	393589940	5420	5420	5420	5420	0
255	20240605	165900	393589940	5420	5420	5420	5420	0
256	20240605	165800	393589940	5420	5420	5420	5420	0
257	20240605	165700	393589940	5420	5420	5420	5420	0
258	20240605	165600	393589940	5420	5420	5420	5420	0
259	20240605	165500	393589940	5420	5420	5420	5420	0
260	20240605	165400	393589940	5420	5420	5420	5420	0
261	20240605	165300	393589940	5420	5420	5420	5420	0
262	20240605	165200	393589940	5420	5420	5420	5420	0
263	20240605	165100	393589940	5420	5420	5420	5420	0
264	20240605	165000	393589940	5420	5420	5420	5420	0
265	20240605	164900	393589940	5420	5420	5420	5420	0
266	20240605	164800	393589940	5420	5420	5420	5420	0
267	20240605	164700	393589940	5420	5420	5420	5420	0
268	20240605	164600	393589940	5420	5420	5420	5420	0
269	20240605	164500	393589940	5420	5420	5420	5420	0
270	20240605	164400	393589940	5420	5420	5420	5420	0
271	20240605	164300	393589940	5420	5420	5420	5420	0
272	20240605	164200	393589940	5420	5420	5420	5420	3560
273	20240605	164100	393589940	5420	5420	5420	5420	0
274	20240605	164000	393589940	5420	5420	5420	5420	0
275	20240605	163900	393589940	5420	5420	5420	5420	0
276	20240605	163800	393589940	5420	5420	5420	5420	0
277	20240605	163700	393589940	5420	5420	5420	5420	0
278	20240605	163600	393589940	5420	5420	5420	5420	0
279	20240605	163500	393589940	5420	5420	5420	5420	0
280	20240605	163400	393589940	5420	5420	5420	5420	0
281	20240605	163300	393589940	5420	5420	5420	5420	0
282	20240605	163200	393589940	5420	5420	5420	5420	0
283	20240605	163100	393589940	5420	5420	5420	5420	0
284	20240605	163000	393589940	5420	5420	5420	5420	0
285	20240605	162900	393589940	5420	5420	5420	5420	0
286	20240605	162800	393589940	5420	5420	5420	5420	0
287	20240605	162700	393589940	5420	5420	5420	5420	0
288	20240605	162600	393589940	5420	5420	5420	5420	0
289	20240605	162500	393589940	5420	5420	5420	5420	0
290	20240605	162400	393589940	5420	5420	5420	5420	0
291	20240605	162300	393589940	5420	5420	5420	5420	0
292	20240605	162200	393589940	5420	5420	5420	5420	0
293	20240605	162100	393589940	5420	5420	5420	5420	0
294	20240605	162000	393589940	5420	5420	5420	5420	0
295	20240605	161900	393589940	5420	5420	5420	5420	0
296	20240605	161800	393589940	5420	5420	5420	5420	0
297	20240605	161700	393589940	5420	5420	5420	5420	0
298	20240605	161600	393589940	5420	5420	5420	5420	0
299	20240605	161500	393589940	5420	5420	5420	5420	0
300	20240605	161400	393589940	5420	5420	5420	5420	0
301	20240605	161300	393589940	5420	5420	5420	5420	0
302	20240605	161200	393589940	5420	5420	5420	5420	3560
303	20240605	161100	393589940	5420	5420	5420	5420	0
304	20240605	161000	393589940	5420	5420	5420	5420	0
305	20240605	160900	393589940	5420	5420	5420	5420	0
306	20240605	160800	393589940	5420	5420	5420	5420	0
307	20240605	160700	393589940	5420	5420	5420	5420	0
308	20240605	160600	393589940	5420	5420	5420	5420	0
309	20240605	160500	393589940	5420	5420	5420	5420	0
310	20240605	160400	393589940	5420	5420	5420	5420	0
311	20240605	160300	393589940	5420	5420	5420	5420	0
312	20240605	160200	393589940	5420	5420	5420	5420	0
313	20240605	160100	393589940	5420	5420	5420	5420	0
314	20240605	160000	393589940	5420	5420	5420	5420	0
315	20240605	155900	393589940	5420	5420	5420	5420	0
316	20240605	155800	393589940	5420	5420	5420	5420	0
317	20240605	155700	393589940	5420	5420	5420	5420	0
318	20240605	155600	393589940	5420	5420	5420	5420	0
319	20240605	155500	393589940	5420	5420	5420	5420	0
320	20240605	155400	393589940	5420	5420	5420	5420	0
321	20240605	155300	393589940	5420	5420	5420	5420	0
322	20240605	155200	393589940	5420	5420	5420	5420	0
323	20240605	155100	393589940	5420	5420	5420	5420	0
324	20240605	155000	393589940	5420	5420	5420	5420	0
325	20240605	154900	393589940	5420	5420	5420	5420	0
326	20240605	154800	393589940	5420	5420	5420	5420	0
327	20240605	154700	393589940	5420	5420	5420	5420	0
328	20240605	154600	393589940	5420	5420	5420	5420	0
329	20240605	154500	393589940	5420	5420	5420	5420	0
330	20240605	154400	393589940	5420	5420	5420	5420	0
331	20240605	154300	393589940	5420	5420	5420	5420	0
332	20240605	154200	393589940	5420	5420	5420	5420	3560
333	20240605	154100	393589940	5420	5420	5420	5420	0
334	20240605	154000	393589940	5420	5420	5420	5420	0
335	20240605	153900	393589940	5420	5420	5420	5420	0
336	20240605	153800	393589940	5420	5420	5420	5420	0
337	20240605	153700	393589940	5420	5420	5420	5420	0
338	20240605	153600	393589940	5420	5420	5420	5420	0
339	20240605	153500	393589940	5420	5420	5420	5420	0
340	20240605	153400	393589940	5420	5420	5420	5420	0
341	20240605	153300	393589940	5420	5420	5420	5420	0
342	20240605	153200	393589940	5420	5420	5420	5420	0
343	20240605	153100	393589940	5420	5420	5420	5420	0
344	20240605	153000	393589940	5420	5420	5420	5420	3560
345	20240605	152900	374294740	5440	5440	5440	5440	0
346	20240605	152800	374294740	5440	5440	5440	5440	0
347	20240605	152700	374294740	5440	5440	5440	5440	0
348	20240605	152600	374294740	5440	5440	5440	5440	0
349	20240605	152500	374294740	5440	5440	5440	5440	0
350	20240605	152400	374294740	5440	5440	5440	5440	0
351	20240605	152300	374294740	5440	5440	5440	5440	0
352	20240605	152200	374294740	5440	5440	5440	5440	0
353	20240605	152100	374294740	5440	5440	5440	5440	0
354	20240605	152000	374294740	5440	5440	5440	5440	0
355	20240605	151900	374294740	5440	5440	5440	5440	19
356	20240605	151800	374191380	5440	5420	5440	5420	82
357	20240605	151700	373746180	5420	5430	5430	5420	12
358	20240605	151600	373681120	5420	5430	5430	5420	136
359	20240605	151500	372942900	5440	5440	5440	5440	40
360	20240605	151400	372725300	5420	5430	5430	5420	2
361	20240605	151300	372714450	5430	5440	5440	5430	49
362	20240605	151200	372447930	5440	5440	5440	5440	0
363	20240605	151100	372447930	5440	5420	5440	5420	2501
364	20240605	151000	358892490	5420	5430	5430	5420	1813
365	20240605	150900	349052450	5440	5440	5440	5440	108
366	20240605	150800	348464930	5440	5440	5440	5440	2
367	20240605	150700	348454050	5440	5440	5440	5440	0
368	20240605	150600	348454050	5440	5450	5450	5440	281
369	20240605	150500	346925400	5440	5440	5440	5440	0
370	20240605	150400	346925400	5440	5440	5440	5440	535
371	20240605	150300	344015000	5440	5440	5440	5440	16
372	20240605	150200	343927960	5450	5450	5450	5450	261
373	20240605	150100	342505510	5450	5450	5450	5450	50
374	20240605	150000	342233010	5440	5440	5440	5440	99
375	20240605	145900	341694450	5440	5440	5440	5440	0
376	20240605	145800	341694450	5440	5440	5440	5440	0
377	20240605	145700	341694450	5440	5440	5440	5430	479
378	20240605	145600	339091320	5440	5440	5440	5440	40
379	20240605	145500	338873720	5430	5430	5430	5430	2
380	20240605	145400	338862860	5440	5440	5440	5440	10
381	20240605	145300	338808460	5440	5440	5440	5440	2
382	20240605	145200	338797580	5440	5440	5440	5440	12
383	20240605	145100	338732300	5430	5440	5440	5430	510
384	20240605	145000	335962900	5440	5440	5440	5440	10
385	20240605	144900	335908500	5440	5440	5440	5440	26
386	20240605	144800	335767060	5440	5440	5440	5440	150
387	20240605	144700	334951060	5430	5430	5430	5430	1000
388	20240605	144600	329521060	5440	5440	5440	5440	10
389	20240605	144500	329466660	5440	5440	5440	5440	110
390	20240605	144400	328868260	5440	5440	5440	5440	10
391	20240605	144300	328813860	5430	5430	5430	5430	240
392	20240605	144200	327510660	5430	5430	5430	5430	0
393	20240605	144100	327510660	5430	5440	5440	5430	2010
394	20240605	144000	316596260	5440	5440	5440	5440	22
395	20240605	143900	316476580	5440	5440	5440	5440	212
396	20240605	143800	315323300	5440	5440	5440	5440	20
397	20240605	143700	315214500	5430	5440	5440	5430	53
398	20240605	143600	314926480	5440	5440	5440	5430	47
399	20240605	143500	314670810	5440	5440	5440	5440	20
400	20240605	143400	314562010	5450	5450	5450	5450	0
401	20240605	143300	314562010	5450	5450	5450	5450	0
402	20240605	143200	314562010	5450	5450	5450	5450	0
403	20240605	143100	314562010	5450	5440	5450	5440	644
404	20240605	143000	311054780	5440	5440	5440	5440	1200
405	20240605	142900	304526780	5440	5440	5440	5440	1
406	20240605	142800	304521340	5430	5430	5430	5430	0
407	20240605	142700	304521340	5430	5430	5430	5430	164
408	20240605	142600	303630820	5430	5430	5430	5430	20
409	20240605	142500	303522220	5430	5430	5430	5430	16
410	20240605	142400	303435340	5430	5430	5430	5430	0
411	20240605	142300	303435340	5430	5430	5430	5430	0
412	20240605	142200	303435340	5430	5430	5430	5430	18
413	20240605	142100	303337600	5430	5430	5430	5430	0
414	20240605	142000	303337600	5430	5430	5430	5430	741
415	20240605	141900	299313970	5430	5440	5440	5420	842
416	20240605	141800	294750300	5420	5420	5420	5420	0
417	20240605	141700	294750300	5420	5420	5420	5420	0
418	20240605	141600	294750300	5420	5420	5420	5420	0
419	20240605	141500	294750300	5420	5440	5440	5420	201
420	20240605	141400	293660860	5420	5420	5420	5420	0
421	20240605	141300	293660860	5420	5420	5420	5420	293
422	20240605	141200	292072800	5420	5420	5420	5420	133
423	20240605	141100	291351940	5420	5420	5420	5420	1
424	20240605	141000	291346520	5420	5430	5430	5420	1353
425	20240605	140900	284009250	5430	5430	5430	5430	0
426	20240605	140800	284009250	5430	5440	5440	5430	2891
427	20240605	140700	268311080	5430	5430	5430	5430	481
428	20240605	140600	265699250	5430	5430	5430	5430	8
429	20240605	140500	265655810	5440	5440	5440	5440	0
430	20240605	140400	265655810	5440	5440	5440	5440	0
431	20240605	140300	265655810	5440	5440	5440	5440	1
432	20240605	140200	265650370	5440	5440	5440	5440	35
433	20240605	140100	265459970	5440	5430	5440	5430	101
434	20240605	140000	264911530	5440	5440	5440	5440	210
435	20240605	135900	263769130	5440	5440	5440	5440	0
436	20240605	135800	263769130	5440	5440	5440	5440	0
437	20240605	135700	263769130	5440	5440	5440	5440	684
438	20240605	135600	260048170	5450	5450	5450	5450	0
439	20240605	135500	260048170	5450	5450	5450	5450	0
440	20240605	135400	260048170	5450	5450	5450	5450	271
441	20240605	135300	258571220	5450	5450	5450	5450	1
442	20240605	135200	258565770	5440	5440	5440	5440	0
443	20240605	135100	258565770	5440	5450	5450	5440	374
444	20240605	135000	256528810	5450	5450	5450	5450	5
445	20240605	134900	256501560	5450	5450	5450	5450	0
446	20240605	134800	256501560	5450	5450	5450	5450	0
447	20240605	134700	256501560	5450	5450	5450	5450	0
448	20240605	134600	256501560	5450	5450	5450	5450	10
449	20240605	134500	256447060	5450	5450	5450	5450	10
450	20240605	134400	256392560	5450	5450	5450	5450	91
451	20240605	134300	255896610	5450	5450	5450	5450	100
452	20240605	134200	255351610	5440	5440	5440	5440	0
453	20240605	134100	255351610	5440	5440	5440	5440	0
454	20240605	134000	255351610	5440	5440	5440	5440	0
455	20240605	133900	255351610	5440	5450	5450	5440	780
456	20240605	133800	251105610	5450	5450	5450	5440	1619
457	20240605	133700	242282160	5460	5460	5460	5460	0
458	20240605	133600	242282160	5460	5460	5460	5460	0
459	20240605	133500	242282160	5460	5460	5460	5460	0
460	20240605	133400	242282160	5460	5460	5460	5460	0
461	20240605	133300	242282160	5460	5460	5460	5460	30
462	20240605	133200	242118360	5460	5460	5460	5460	30
463	20240605	133100	241954560	5460	5460	5460	5460	90
464	20240605	133000	241463160	5460	5460	5460	5460	0
465	20240605	132900	241463160	5460	5460	5460	5460	15
466	20240605	132800	241381260	5450	5450	5450	5450	0
467	20240605	132700	241381260	5450	5450	5450	5450	0
468	20240605	132600	241381260	5450	5450	5450	5450	1
469	20240605	132500	241375810	5450	5450	5450	5450	2
470	20240605	132400	241364910	5450	5450	5450	5450	0
471	20240605	132300	241364910	5450	5450	5450	5450	0
472	20240605	132200	241364910	5450	5450	5450	5450	0
473	20240605	132100	241364910	5450	5450	5450	5450	0
474	20240605	132000	241364910	5450	5450	5450	5450	0
475	20240605	131900	241364910	5450	5450	5450	5450	0
476	20240605	131800	241364910	5450	5450	5450	5450	0
477	20240605	131700	241364910	5450	5450	5450	5450	0
478	20240605	131600	241364910	5450	5450	5450	5450	185
479	20240605	131500	240356660	5450	5450	5450	5450	0
480	20240605	131400	240356660	5450	5450	5450	5450	90
481	20240605	131300	239866160	5450	5450	5450	5450	0
482	20240605	131200	239866160	5450	5450	5450	5450	0
483	20240605	131100	239866160	5450	5460	5460	5450	127
484	20240605	131000	239173740	5450	5450	5460	5450	620
485	20240605	130900	235789740	5460	5460	5460	5460	2
486	20240605	130800	235778820	5460	5450	5460	5450	26
487	20240605	130700	235637110	5450	5450	5450	5450	0
488	20240605	130600	235637110	5450	5450	5450	5450	0
489	20240605	130500	235637110	5450	5450	5450	5450	1
490	20240605	130400	235631660	5450	5450	5450	5450	0
491	20240605	130300	235631660	5450	5450	5450	5450	35
492	20240605	130200	235440910	5450	5450	5450	5450	2
493	20240605	130100	235430010	5450	5450	5450	5450	0
494	20240605	130000	235430010	5450	5450	5450	5450	56
495	20240605	125900	235124810	5450	5450	5450	5450	0
496	20240605	125800	235124810	5450	5450	5450	5450	100
497	20240605	125700	234579810	5450	5450	5450	5450	50
498	20240605	125600	234307310	5450	5450	5450	5450	55
499	20240605	125500	234007560	5450	5450	5450	5450	80
500	20240605	125400	233571560	5450	5450	5450	5450	0
501	20240605	125300	233571560	5450	5450	5450	5450	100
502	20240605	125200	233026560	5450	5450	5450	5450	0
503	20240605	125100	233026560	5450	5450	5450	5450	40
504	20240605	125000	232808560	5450	5450	5450	5450	0
505	20240605	124900	232808560	5450	5450	5450	5450	1
506	20240605	124800	232803110	5450	5450	5450	5450	27
507	20240605	124700	232655960	5430	5430	5430	5430	0
508	20240605	124600	232655960	5430	5440	5440	5430	1089
509	20240605	124500	226742590	5440	5440	5440	5440	0
510	20240605	124400	226742590	5440	5440	5440	5440	0
511	20240605	124300	226742590	5440	5440	5440	5440	181
512	20240605	124200	225757950	5450	5450	5450	5450	0
513	20240605	124100	225757950	5450	5450	5450	5450	2
514	20240605	124000	225747050	5450	5450	5450	5450	0
515	20240605	123900	225747050	5450	5450	5450	5450	2
516	20240605	123800	225736150	5460	5460	5460	5460	0
517	20240605	123700	225736150	5460	5460	5460	5460	0
518	20240605	123600	225736150	5460	5460	5460	5460	0
519	20240605	123500	225736150	5460	5460	5460	5460	201
520	20240605	123400	224638690	5430	5430	5430	5430	20
521	20240605	123300	224530090	5460	5450	5460	5430	14
522	20240605	123200	224453990	5460	5460	5460	5460	1
523	20240605	123100	224448530	5430	5430	5430	5430	0
524	20240605	123000	224448530	5430	5430	5430	5430	0
525	20240605	122900	224448530	5430	5430	5430	5430	64
526	20240605	122800	224101010	5430	5430	5430	5430	0
527	20240605	122700	224101010	5430	5440	5440	5430	1200
528	20240605	122600	217578550	5450	5450	5450	5450	103
529	20240605	122500	217017200	5460	5460	5460	5460	0
530	20240605	122400	217017200	5460	5460	5460	5460	1
531	20240605	122300	217011740	5470	5470	5470	5470	0
532	20240605	122200	217011740	5470	5470	5470	5470	0
533	20240605	122100	217011740	5470	5470	5470	5470	0
534	20240605	122000	217011740	5470	5470	5470	5470	0
535	20240605	121900	217011740	5470	5470	5470	5470	0
536	20240605	121800	217011740	5470	5470	5470	5470	0
537	20240605	121700	217011740	5470	5470	5470	5470	0
538	20240605	121600	217011740	5470	5470	5470	5470	30
539	20240605	121500	216847640	5470	5470	5470	5470	0
540	20240605	121400	216847640	5470	5470	5470	5470	0
541	20240605	121300	216847640	5470	5470	5470	5470	19
542	20240605	121200	216743710	5470	5470	5470	5470	0
543	20240605	121100	216743710	5470	5470	5470	5470	0
544	20240605	121000	216743710	5470	5470	5470	5470	1
545	20240605	120900	216738240	5430	5430	5430	5430	0
546	20240605	120800	216738240	5430	5440	5440	5430	738
547	20240605	120700	212729190	5450	5450	5450	5450	22
548	20240605	120600	212609290	5460	5460	5460	5460	0
549	20240605	120500	212609290	5460	5460	5460	5460	100
550	20240605	120400	212063290	5450	5450	5450	5450	0
551	20240605	120300	212063290	5450	5450	5450	5450	59
552	20240605	120200	211741740	5450	5450	5450	5450	10
553	20240605	120100	211687240	5440	5440	5440	5440	0
554	20240605	120000	211687240	5440	5450	5450	5440	1001
555	20240605	115900	206241790	5440	5450	5450	5440	2134
556	20240605	115800	194631490	5450	5450	5450	5450	183
557	20240605	115700	193634140	5450	5450	5450	5450	173
558	20240605	115600	192691290	5450	5450	5450	5450	223
559	20240605	115500	191475940	5450	5450	5450	5450	923
560	20240605	115400	186445590	5470	5470	5470	5470	0
561	20240605	115300	186445590	5470	5470	5470	5470	0
562	20240605	115200	186445590	5470	5470	5470	5470	0
563	20240605	115100	186445590	5470	5470	5470	5470	1
564	20240605	115000	186440120	5450	5460	5460	5450	1001
565	20240605	114900	180984660	5460	5460	5460	5460	0
566	20240605	114800	180984660	5460	5460	5460	5460	1
567	20240605	114700	180979200	5460	5460	5460	5460	102
568	20240605	114600	180422280	5470	5470	5470	5470	0
569	20240605	114500	180422280	5470	5470	5470	5470	0
570	20240605	114400	180422280	5470	5470	5470	5470	0
571	20240605	114300	180422280	5470	5470	5470	5470	0
572	20240605	114200	180422280	5470	5470	5470	5470	0
573	20240605	114100	180422280	5470	5470	5470	5470	0
574	20240605	114000	180422280	5470	5470	5470	5470	200
575	20240605	113900	179328280	5470	5470	5470	5470	0
576	20240605	113800	179328280	5470	5470	5470	5470	0
577	20240605	113700	179328280	5470	5470	5470	5470	1
578	20240605	113600	179322810	5450	5450	5450	5450	42
579	20240605	113500	179093910	5450	5450	5450	5450	0
580	20240605	113400	179093910	5450	5450	5450	5450	0
581	20240605	113300	179093910	5450	5450	5450	5450	0
582	20240605	113200	179093910	5450	5460	5460	5450	10
583	20240605	113100	179039400	5450	5450	5450	5450	0
584	20240605	113000	179039400	5450	5450	5450	5450	100
585	20240605	112900	178494400	5460	5460	5460	5460	0
586	20240605	112800	178494400	5460	5460	5460	5460	0
587	20240605	112700	178494400	5460	5460	5460	5460	0
588	20240605	112600	178494400	5460	5460	5460	5460	75
589	20240605	112500	178084900	5460	5460	5460	5460	0
590	20240605	112400	178084900	5460	5460	5460	5460	0
591	20240605	112300	178084900	5460	5460	5460	5460	0
592	20240605	112200	178084900	5460	5460	5460	5460	1
593	20240605	112100	178079440	5470	5470	5470	5470	0
594	20240605	112000	178079440	5470	5470	5470	5470	0
595	20240605	111900	178079440	5470	5470	5470	5470	0
596	20240605	111800	178079440	5470	5470	5470	5470	0
597	20240605	111700	178079440	5470	5470	5470	5470	0
598	20240605	111600	178079440	5470	5470	5470	5470	30
599	20240605	111500	177915340	5480	5480	5480	5480	0
600	20240605	111400	177915340	5480	5480	5480	5480	0
601	20240605	111300	177915340	5480	5450	5480	5450	331
602	20240605	111200	176108920	5450	5450	5450	5450	10
603	20240605	111100	176054420	5450	5450	5450	5450	116
604	20240605	111000	175422220	5450	5450	5450	5450	0
605	20240605	110900	175422220	5450	5450	5450	5450	0
606	20240605	110800	175422220	5450	5450	5450	5450	1688
607	20240605	110700	166222620	5450	5450	5450	5450	0
608	20240605	110600	166222620	5450	5450	5450	5450	15
609	20240605	110500	166140870	5460	5460	5460	5460	0
610	20240605	110400	166140870	5460	5460	5460	5460	0
611	20240605	110300	166140870	5460	5460	5460	5460	315
612	20240605	110200	164420970	5460	5460	5460	5460	5
613	20240605	110100	164393670	5460	5460	5460	5460	0
614	20240605	110000	164393670	5460	5460	5460	5460	0
615	20240605	105900	164393670	5460	5460	5460	5460	0
616	20240605	105800	164393670	5460	5460	5460	5460	0
617	20240605	105700	164393670	5460	5460	5460	5460	0
618	20240605	105600	164393670	5460	5460	5460	5460	4
619	20240605	105500	164371830	5460	5460	5460	5460	0
620	20240605	105400	164371830	5460	5460	5460	5460	1
621	20240605	105300	164366370	5450	5450	5450	5450	1
622	20240605	105200	164360920	5450	5450	5450	5450	0
623	20240605	105100	164360920	5450	5450	5450	5450	361
624	20240605	105000	162393470	5470	5470	5470	5470	0
625	20240605	104900	162393470	5470	5470	5470	5470	0
626	20240605	104800	162393470	5470	5470	5470	5470	0
627	20240605	104700	162393470	5470	5470	5470	5470	0
628	20240605	104600	162393470	5470	5470	5470	5470	78
629	20240605	104500	161966810	5470	5470	5470	5470	100
630	20240605	104400	161419810	5470	5470	5470	5470	0
631	20240605	104300	161419810	5470	5470	5470	5470	0
632	20240605	104200	161419810	5470	5470	5470	5470	940
633	20240605	104100	156278010	5480	5480	5480	5480	1
634	20240605	104000	156272530	5450	5450	5450	5450	37
635	20240605	103900	156070880	5450	5450	5450	5450	0
636	20240605	103800	156070880	5450	5460	5460	5450	122
637	20240605	103700	155405920	5470	5470	5470	5470	1
638	20240605	103600	155400450	5470	5470	5470	5470	2
639	20240605	103500	155389510	5470	5460	5470	5460	364
640	20240605	103400	153400070	5460	5460	5460	5460	10
641	20240605	103300	153345470	5460	5460	5460	5460	0
642	20240605	103200	153345470	5460	5460	5460	5460	0
643	20240605	103100	153345470	5460	5460	5460	5460	1
644	20240605	103000	153340010	5460	5460	5460	5460	186
645	20240605	102900	152324450	5460	5460	5460	5460	1
646	20240605	102800	152318990	5440	5440	5440	5440	0
647	20240605	102700	152318990	5440	5440	5440	5440	0
648	20240605	102600	152318990	5440	5450	5450	5440	182
649	20240605	102500	151328840	5440	5440	5440	5440	0
650	20240605	102400	151328840	5440	5440	5440	5440	0
651	20240605	102300	151328840	5440	5440	5440	5440	0
652	20240605	102200	151328840	5440	5440	5440	5440	0
653	20240605	102100	151328840	5440	5440	5440	5440	0
654	20240605	102000	151328840	5440	5440	5440	5440	3
655	20240605	101900	151312520	5440	5450	5450	5440	20
656	20240605	101800	151203710	5440	5440	5440	5440	0
657	20240605	101700	151203710	5440	5440	5440	5440	676
658	20240605	101600	147526270	5430	5430	5430	5430	0
659	20240605	101500	147526270	5430	5430	5430	5430	453
660	20240605	101400	145066480	5430	5440	5440	5430	1504
661	20240605	101300	136898850	5460	5460	5460	5460	1
662	20240605	101200	136893390	5460	5440	5460	5430	1593
663	20240605	101100	128242900	5440	5440	5440	5440	200
664	20240605	101000	127154900	5430	5440	5440	5430	2193
665	20240605	100900	115234980	5440	5440	5440	5440	0
666	20240605	100800	115234980	5440	5440	5440	5440	620
667	20240605	100700	111862180	5440	5440	5440	5440	200
668	20240605	100600	110774180	5460	5460	5460	5460	62
669	20240605	100500	110435660	5470	5470	5470	5470	1
670	20240605	100400	110430190	5460	5460	5460	5460	0
671	20240605	100300	110430190	5460	5460	5460	5460	0
672	20240605	100200	110430190	5460	5460	5460	5460	0
673	20240605	100100	110430190	5460	5460	5460	5460	2
674	20240605	100000	110419270	5460	5460	5460	5460	1
675	20240605	095900	110413810	5460	5460	5460	5460	4
676	20240605	095800	110391970	5450	5470	5470	5450	342
677	20240605	095700	108522070	5470	5470	5470	5470	7
678	20240605	095600	108483780	5470	5470	5470	5470	189
679	20240605	095500	107449950	5470	5470	5470	5470	1
680	20240605	095400	107444480	5480	5480	5480	5480	20
681	20240605	095300	107334880	5480	5480	5480	5480	0
682	20240605	095200	107334880	5480	5480	5480	5480	0
683	20240605	095100	107334880	5480	5480	5480	5480	2
684	20240605	095000	107323920	5480	5450	5480	5450	3
685	20240605	094900	107307540	5450	5450	5450	5450	203
686	20240605	094800	106201190	5480	5480	5480	5480	0
687	20240605	094700	106201190	5480	5480	5480	5480	0
688	20240605	094600	106201190	5480	5480	5480	5480	0
689	20240605	094500	106201190	5480	5480	5480	5480	0
690	20240605	094400	106201190	5480	5450	5480	5440	2996
691	20240605	094300	89889760	5490	5490	5490	5490	0
692	20240605	094200	89889760	5490	5490	5490	5490	0
693	20240605	094100	89889760	5490	5490	5490	5490	7
694	20240605	094000	89851330	5460	5460	5460	5460	200
695	20240605	093900	88759330	5490	5480	5490	5480	10
696	20240605	093800	88704520	5450	5450	5450	5450	141
697	20240605	093700	87936070	5450	5450	5450	5450	9
698	20240605	093600	87887020	5490	5490	5490	5490	547
699	20240605	093500	84883990	5500	5500	5500	5500	0
700	20240605	093400	84883990	5500	5480	5500	5480	489
701	20240605	093300	82199000	5480	5480	5480	5480	0
702	20240605	093200	82199000	5480	5460	5480	5460	217
703	20240605	093100	81011360	5460	5430	5460	5430	808
704	20240605	093000	76616050	5450	5450	5450	5450	3
705	20240605	092900	76599700	5460	5460	5460	5460	1
706	20240605	092800	76594240	5460	5430	5460	5430	109
707	20240605	092700	76002310	5430	5460	5460	5430	408
708	20240605	092600	73786530	5430	5440	5440	5430	609
709	20240605	092500	70475040	5430	5430	5430	5430	0
710	20240605	092400	70475040	5430	5430	5430	5430	0
711	20240605	092300	70475040	5430	5430	5430	5430	60
712	20240605	092200	70149240	5430	5430	5430	5430	50
713	20240605	092100	69877740	5430	5440	5440	5430	3243
714	20240605	092000	52238350	5440	5450	5450	5440	2083
715	20240605	091900	40888760	5460	5460	5460	5450	1735
716	20240605	091800	31422660	5460	5460	5460	5460	98
717	20240605	091700	30887580	5460	5460	5460	5460	50
718	20240605	091600	30614580	5460	5460	5460	5460	122
719	20240605	091500	29948460	5460	5470	5470	5460	1228
720	20240605	091400	23242500	5470	5470	5470	5470	768
721	20240605	091300	19041540	5500	5500	5500	5500	15
722	20240605	091200	18959040	5480	5500	5500	5480	151
723	20240605	091100	18131540	5480	5480	5480	5480	452
724	20240605	091000	15654580	5490	5490	5490	5490	282
725	20240605	090900	14106400	5500	5490	5500	5490	2
726	20240605	090800	14095410	5480	5480	5480	5480	9
727	20240605	090700	14046090	5490	5500	5500	5490	999
728	20240605	090600	8561570	5500	5490	5500	5490	511
729	20240605	090500	5756070	5490	5490	5490	5490	137
730	20240605	090400	5003940	5490	5490	5490	5490	1
731	20240605	090300	4998450	5490	5490	5490	5490	0
732	20240605	090200	4998450	5490	5490	5490	5490	5
733	20240605	090100	4971000	5490	5490	5490	5490	64
734	20240605	090000	4619640	5480	5480	5480	5480	843