KissMeData/391710/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	213100	478561450	2905	2905	2905	2905	1229
3	20240605	213000	478561450	2905	2905	2905	2905	0
4	20240605	212900	478561450	2905	2905	2905	2905	0
5	20240605	212800	478561450	2905	2905	2905	2905	0
6	20240605	212700	478561450	2905	2905	2905	2905	0
7	20240605	212600	478561450	2905	2905	2905	2905	0
8	20240605	212500	478561450	2905	2905	2905	2905	0
9	20240605	212400	478561450	2905	2905	2905	2905	0
10	20240605	212300	478561450	2905	2905	2905	2905	0
11	20240605	212200	478561450	2905	2905	2905	2905	0
12	20240605	212100	478561450	2905	2905	2905	2905	0
13	20240605	212000	478561450	2905	2905	2905	2905	0
14	20240605	211900	478561450	2905	2905	2905	2905	0
15	20240605	211800	478561450	2905	2905	2905	2905	0
16	20240605	211700	478561450	2905	2905	2905	2905	0
17	20240605	211600	478561450	2905	2905	2905	2905	0
18	20240605	211500	478561450	2905	2905	2905	2905	0
19	20240605	211400	478561450	2905	2905	2905	2905	0
20	20240605	211300	478561450	2905	2905	2905	2905	0
21	20240605	211200	478561450	2905	2905	2905	2905	0
22	20240605	211100	478561450	2905	2905	2905	2905	0
23	20240605	211000	478561450	2905	2905	2905	2905	0
24	20240605	210900	478561450	2905	2905	2905	2905	0
25	20240605	210800	478561450	2905	2905	2905	2905	0
26	20240605	210700	478561450	2905	2905	2905	2905	0
27	20240605	210600	478561450	2905	2905	2905	2905	0
28	20240605	210500	478561450	2905	2905	2905	2905	0
29	20240605	210400	478561450	2905	2905	2905	2905	0
30	20240605	210300	478561450	2905	2905	2905	2905	0
31	20240605	210200	478561450	2905	2905	2905	2905	0
32	20240605	210100	478561450	2905	2905	2905	2905	1229
33	20240605	210000	478561450	2905	2905	2905	2905	0
34	20240605	205900	478561450	2905	2905	2905	2905	0
35	20240605	205800	478561450	2905	2905	2905	2905	0
36	20240605	205700	478561450	2905	2905	2905	2905	0
37	20240605	205600	478561450	2905	2905	2905	2905	0
38	20240605	205500	478561450	2905	2905	2905	2905	0
39	20240605	205400	478561450	2905	2905	2905	2905	0
40	20240605	205300	478561450	2905	2905	2905	2905	0
41	20240605	205200	478561450	2905	2905	2905	2905	0
42	20240605	205100	478561450	2905	2905	2905	2905	0
43	20240605	205000	478561450	2905	2905	2905	2905	0
44	20240605	204900	478561450	2905	2905	2905	2905	0
45	20240605	204800	478561450	2905	2905	2905	2905	0
46	20240605	204700	478561450	2905	2905	2905	2905	0
47	20240605	204600	478561450	2905	2905	2905	2905	0
48	20240605	204500	478561450	2905	2905	2905	2905	0
49	20240605	204400	478561450	2905	2905	2905	2905	0
50	20240605	204300	478561450	2905	2905	2905	2905	0
51	20240605	204200	478561450	2905	2905	2905	2905	0
52	20240605	204100	478561450	2905	2905	2905	2905	0
53	20240605	204000	478561450	2905	2905	2905	2905	0
54	20240605	203900	478561450	2905	2905	2905	2905	0
55	20240605	203800	478561450	2905	2905	2905	2905	0
56	20240605	203700	478561450	2905	2905	2905	2905	0
57	20240605	203600	478561450	2905	2905	2905	2905	0
58	20240605	203500	478561450	2905	2905	2905	2905	0
59	20240605	203400	478561450	2905	2905	2905	2905	0
60	20240605	203300	478561450	2905	2905	2905	2905	0
61	20240605	203200	478561450	2905	2905	2905	2905	0
62	20240605	203100	478561450	2905	2905	2905	2905	1229
63	20240605	203000	478561450	2905	2905	2905	2905	0
64	20240605	202900	478561450	2905	2905	2905	2905	0
65	20240605	202800	478561450	2905	2905	2905	2905	0
66	20240605	202700	478561450	2905	2905	2905	2905	0
67	20240605	202600	478561450	2905	2905	2905	2905	0
68	20240605	202500	478561450	2905	2905	2905	2905	0
69	20240605	202400	478561450	2905	2905	2905	2905	0
70	20240605	202300	478561450	2905	2905	2905	2905	0
71	20240605	202200	478561450	2905	2905	2905	2905	0
72	20240605	202100	478561450	2905	2905	2905	2905	0
73	20240605	202000	478561450	2905	2905	2905	2905	0
74	20240605	201900	478561450	2905	2905	2905	2905	0
75	20240605	201800	478561450	2905	2905	2905	2905	0
76	20240605	201700	478561450	2905	2905	2905	2905	0
77	20240605	201600	478561450	2905	2905	2905	2905	0
78	20240605	201500	478561450	2905	2905	2905	2905	0
79	20240605	201400	478561450	2905	2905	2905	2905	0
80	20240605	201300	478561450	2905	2905	2905	2905	0
81	20240605	201200	478561450	2905	2905	2905	2905	0
82	20240605	201100	478561450	2905	2905	2905	2905	0
83	20240605	201000	478561450	2905	2905	2905	2905	0
84	20240605	200900	478561450	2905	2905	2905	2905	0
85	20240605	200800	478561450	2905	2905	2905	2905	0
86	20240605	200700	478561450	2905	2905	2905	2905	0
87	20240605	200600	478561450	2905	2905	2905	2905	0
88	20240605	200500	478561450	2905	2905	2905	2905	0
89	20240605	200400	478561450	2905	2905	2905	2905	0
90	20240605	200300	478561450	2905	2905	2905	2905	0
91	20240605	200200	478561450	2905	2905	2905	2905	0
92	20240605	200100	478561450	2905	2905	2905	2905	1229
93	20240605	200000	478561450	2905	2905	2905	2905	0
94	20240605	195900	478561450	2905	2905	2905	2905	0
95	20240605	195800	478561450	2905	2905	2905	2905	0
96	20240605	195700	478561450	2905	2905	2905	2905	0
97	20240605	195600	478561450	2905	2905	2905	2905	0
98	20240605	195500	478561450	2905	2905	2905	2905	0
99	20240605	195400	478561450	2905	2905	2905	2905	0
100	20240605	195300	478561450	2905	2905	2905	2905	0
101	20240605	195200	478561450	2905	2905	2905	2905	0
102	20240605	195100	478561450	2905	2905	2905	2905	0
103	20240605	195000	478561450	2905	2905	2905	2905	0
104	20240605	194900	478561450	2905	2905	2905	2905	0
105	20240605	194800	478561450	2905	2905	2905	2905	0
106	20240605	194700	478561450	2905	2905	2905	2905	0
107	20240605	194600	478561450	2905	2905	2905	2905	0
108	20240605	194500	478561450	2905	2905	2905	2905	0
109	20240605	194400	478561450	2905	2905	2905	2905	0
110	20240605	194300	478561450	2905	2905	2905	2905	0
111	20240605	194200	478561450	2905	2905	2905	2905	0
112	20240605	194100	478561450	2905	2905	2905	2905	0
113	20240605	194000	478561450	2905	2905	2905	2905	0
114	20240605	193900	478561450	2905	2905	2905	2905	0
115	20240605	193800	478561450	2905	2905	2905	2905	0
116	20240605	193700	478561450	2905	2905	2905	2905	0
117	20240605	193600	478561450	2905	2905	2905	2905	0
118	20240605	193500	478561450	2905	2905	2905	2905	0
119	20240605	193400	478561450	2905	2905	2905	2905	0
120	20240605	193300	478561450	2905	2905	2905	2905	0
121	20240605	193200	478561450	2905	2905	2905	2905	0
122	20240605	193100	478561450	2905	2905	2905	2905	1229
123	20240605	193000	478561450	2905	2905	2905	2905	0
124	20240605	192900	478561450	2905	2905	2905	2905	0
125	20240605	192800	478561450	2905	2905	2905	2905	0
126	20240605	192700	478561450	2905	2905	2905	2905	0
127	20240605	192600	478561450	2905	2905	2905	2905	0
128	20240605	192500	478561450	2905	2905	2905	2905	0
129	20240605	192400	478561450	2905	2905	2905	2905	0
130	20240605	192300	478561450	2905	2905	2905	2905	0
131	20240605	192200	478561450	2905	2905	2905	2905	0
132	20240605	192100	478561450	2905	2905	2905	2905	0
133	20240605	192000	478561450	2905	2905	2905	2905	0
134	20240605	191900	478561450	2905	2905	2905	2905	0
135	20240605	191800	478561450	2905	2905	2905	2905	0
136	20240605	191700	478561450	2905	2905	2905	2905	0
137	20240605	191600	478561450	2905	2905	2905	2905	0
138	20240605	191500	478561450	2905	2905	2905	2905	0
139	20240605	191400	478561450	2905	2905	2905	2905	0
140	20240605	191300	478561450	2905	2905	2905	2905	0
141	20240605	191200	478561450	2905	2905	2905	2905	0
142	20240605	191100	478561450	2905	2905	2905	2905	0
143	20240605	191000	478561450	2905	2905	2905	2905	0
144	20240605	190900	478561450	2905	2905	2905	2905	0
145	20240605	190800	478561450	2905	2905	2905	2905	0
146	20240605	190700	478561450	2905	2905	2905	2905	0
147	20240605	190600	478561450	2905	2905	2905	2905	0
148	20240605	190500	478561450	2905	2905	2905	2905	0
149	20240605	190400	478561450	2905	2905	2905	2905	0
150	20240605	190300	478561450	2905	2905	2905	2905	0
151	20240605	190200	478561450	2905	2905	2905	2905	0
152	20240605	190100	478561450	2905	2905	2905	2905	1229
153	20240605	190000	478561450	2905	2905	2905	2905	0
154	20240605	185900	478561450	2905	2905	2905	2905	0
155	20240605	185800	478561450	2905	2905	2905	2905	0
156	20240605	185700	478561450	2905	2905	2905	2905	0
157	20240605	185600	478561450	2905	2905	2905	2905	0
158	20240605	185500	478561450	2905	2905	2905	2905	0
159	20240605	185400	478561450	2905	2905	2905	2905	0
160	20240605	185300	478561450	2905	2905	2905	2905	0
161	20240605	185200	478561450	2905	2905	2905	2905	0
162	20240605	185100	478561450	2905	2905	2905	2905	0
163	20240605	185000	478561450	2905	2905	2905	2905	0
164	20240605	184900	478561450	2905	2905	2905	2905	0
165	20240605	184800	478561450	2905	2905	2905	2905	0
166	20240605	184700	478561450	2905	2905	2905	2905	0
167	20240605	184600	478561450	2905	2905	2905	2905	0
168	20240605	184500	478561450	2905	2905	2905	2905	0
169	20240605	184400	478561450	2905	2905	2905	2905	0
170	20240605	184300	478561450	2905	2905	2905	2905	0
171	20240605	184200	478561450	2905	2905	2905	2905	0
172	20240605	184100	478561450	2905	2905	2905	2905	0
173	20240605	184000	478561450	2905	2905	2905	2905	0
174	20240605	183900	478561450	2905	2905	2905	2905	0
175	20240605	183800	478561450	2905	2905	2905	2905	0
176	20240605	183700	478561450	2905	2905	2905	2905	0
177	20240605	183600	478561450	2905	2905	2905	2905	0
178	20240605	183500	478561450	2905	2905	2905	2905	0
179	20240605	183400	478561450	2905	2905	2905	2905	0
180	20240605	183300	478561450	2905	2905	2905	2905	0
181	20240605	183200	478561450	2905	2905	2905	2905	0
182	20240605	183100	478561450	2905	2905	2905	2905	1229
183	20240605	183000	478561450	2905	2905	2905	2905	0
184	20240605	182900	478561450	2905	2905	2905	2905	0
185	20240605	182800	478561450	2905	2905	2905	2905	0
186	20240605	182700	478561450	2905	2905	2905	2905	0
187	20240605	182600	478561450	2905	2905	2905	2905	0
188	20240605	182500	478561450	2905	2905	2905	2905	0
189	20240605	182400	478561450	2905	2905	2905	2905	0
190	20240605	182300	478561450	2905	2905	2905	2905	0
191	20240605	182200	478561450	2905	2905	2905	2905	0
192	20240605	182100	478561450	2905	2905	2905	2905	0
193	20240605	182000	478561450	2905	2905	2905	2905	0
194	20240605	181900	478561450	2905	2905	2905	2905	0
195	20240605	181800	478561450	2905	2905	2905	2905	0
196	20240605	181700	478561450	2905	2905	2905	2905	0
197	20240605	181600	478561450	2905	2905	2905	2905	0
198	20240605	181500	478561450	2905	2905	2905	2905	0
199	20240605	181400	478561450	2905	2905	2905	2905	0
200	20240605	181300	478561450	2905	2905	2905	2905	0
201	20240605	181200	478561450	2905	2905	2905	2905	0
202	20240605	181100	478561450	2905	2905	2905	2905	0
203	20240605	181000	478561450	2905	2905	2905	2905	0
204	20240605	180900	478561450	2905	2905	2905	2905	0
205	20240605	180800	478561450	2905	2905	2905	2905	0
206	20240605	180700	478561450	2905	2905	2905	2905	0
207	20240605	180600	478561450	2905	2905	2905	2905	0
208	20240605	180500	478561450	2905	2905	2905	2905	0
209	20240605	180400	478561450	2905	2905	2905	2905	0
210	20240605	180300	478561450	2905	2905	2905	2905	0
211	20240605	180200	478561450	2905	2905	2905	2905	0
212	20240605	180100	478561450	2905	2905	2905	2905	1229
213	20240605	180000	478561450	2905	2905	2905	2905	0
214	20240605	175900	478561450	2905	2905	2905	2905	0
215	20240605	175800	478561450	2905	2905	2905	2905	0
216	20240605	175700	478561450	2905	2905	2905	2905	0
217	20240605	175600	478561450	2905	2905	2905	2905	0
218	20240605	175500	478561450	2905	2905	2905	2905	0
219	20240605	175400	478561450	2905	2905	2905	2905	0
220	20240605	175300	478561450	2905	2905	2905	2905	0
221	20240605	175200	478561450	2905	2905	2905	2905	0
222	20240605	175100	478561450	2905	2905	2905	2905	0
223	20240605	175000	478561450	2905	2905	2905	2905	0
224	20240605	174900	478561450	2905	2905	2905	2905	0
225	20240605	174800	478561450	2905	2905	2905	2905	0
226	20240605	174700	478561450	2905	2905	2905	2905	0
227	20240605	174600	478561450	2905	2905	2905	2905	0
228	20240605	174500	478561450	2905	2905	2905	2905	0
229	20240605	174400	478561450	2905	2905	2905	2905	0
230	20240605	174300	478561450	2905	2905	2905	2905	0
231	20240605	174200	478561450	2905	2905	2905	2905	0
232	20240605	174100	478561450	2905	2905	2905	2905	0
233	20240605	174000	478561450	2905	2905	2905	2905	0
234	20240605	173900	478561450	2905	2905	2905	2905	0
235	20240605	173800	478561450	2905	2905	2905	2905	0
236	20240605	173700	478561450	2905	2905	2905	2905	0
237	20240605	173600	478561450	2905	2905	2905	2905	0
238	20240605	173500	478561450	2905	2905	2905	2905	0
239	20240605	173400	478561450	2905	2905	2905	2905	0
240	20240605	173300	478561450	2905	2905	2905	2905	0
241	20240605	173200	478561450	2905	2905	2905	2905	0
242	20240605	173100	478561450	2905	2905	2905	2905	1229
243	20240605	173000	478561450	2905	2905	2905	2905	0
244	20240605	172900	478561450	2905	2905	2905	2905	0
245	20240605	172800	478561450	2905	2905	2905	2905	0
246	20240605	172700	478561450	2905	2905	2905	2905	0
247	20240605	172600	478561450	2905	2905	2905	2905	0
248	20240605	172500	478561450	2905	2905	2905	2905	0
249	20240605	172400	478561450	2905	2905	2905	2905	0
250	20240605	172300	478561450	2905	2905	2905	2905	0
251	20240605	172200	478561450	2905	2905	2905	2905	0
252	20240605	172100	478561450	2905	2905	2905	2905	0
253	20240605	172000	478561450	2905	2905	2905	2905	0
254	20240605	171900	478561450	2905	2905	2905	2905	0
255	20240605	171800	478561450	2905	2905	2905	2905	0
256	20240605	171700	478561450	2905	2905	2905	2905	0
257	20240605	171600	478561450	2905	2905	2905	2905	0
258	20240605	171500	478561450	2905	2905	2905	2905	0
259	20240605	171400	478561450	2905	2905	2905	2905	0
260	20240605	171300	478561450	2905	2905	2905	2905	0
261	20240605	171200	478561450	2905	2905	2905	2905	0
262	20240605	171100	478561450	2905	2905	2905	2905	0
263	20240605	171000	478561450	2905	2905	2905	2905	0
264	20240605	170900	478561450	2905	2905	2905	2905	0
265	20240605	170800	478561450	2905	2905	2905	2905	0
266	20240605	170700	478561450	2905	2905	2905	2905	0
267	20240605	170600	478561450	2905	2905	2905	2905	0
268	20240605	170500	478561450	2905	2905	2905	2905	0
269	20240605	170400	478561450	2905	2905	2905	2905	0
270	20240605	170300	478561450	2905	2905	2905	2905	0
271	20240605	170200	478561450	2905	2905	2905	2905	0
272	20240605	170100	478561450	2905	2905	2905	2905	1229
273	20240605	170000	478561450	2905	2905	2905	2905	0
274	20240605	165900	478561450	2905	2905	2905	2905	0
275	20240605	165800	478561450	2905	2905	2905	2905	0
276	20240605	165700	478561450	2905	2905	2905	2905	0
277	20240605	165600	478561450	2905	2905	2905	2905	0
278	20240605	165500	478561450	2905	2905	2905	2905	0
279	20240605	165400	478561450	2905	2905	2905	2905	0
280	20240605	165300	478561450	2905	2905	2905	2905	0
281	20240605	165200	478561450	2905	2905	2905	2905	0
282	20240605	165100	478561450	2905	2905	2905	2905	0
283	20240605	165000	478561450	2905	2905	2905	2905	0
284	20240605	164900	478561450	2905	2905	2905	2905	0
285	20240605	164800	478561450	2905	2905	2905	2905	0
286	20240605	164700	478561450	2905	2905	2905	2905	0
287	20240605	164600	478561450	2905	2905	2905	2905	0
288	20240605	164500	478561450	2905	2905	2905	2905	0
289	20240605	164400	478561450	2905	2905	2905	2905	0
290	20240605	164300	478561450	2905	2905	2905	2905	0
291	20240605	164200	478561450	2905	2905	2905	2905	0
292	20240605	164100	478561450	2905	2905	2905	2905	0
293	20240605	164000	478561450	2905	2905	2905	2905	0
294	20240605	163900	478561450	2905	2905	2905	2905	0
295	20240605	163800	478561450	2905	2905	2905	2905	0
296	20240605	163700	478561450	2905	2905	2905	2905	0
297	20240605	163600	478561450	2905	2905	2905	2905	0
298	20240605	163500	478561450	2905	2905	2905	2905	0
299	20240605	163400	478561450	2905	2905	2905	2905	0
300	20240605	163300	478561450	2905	2905	2905	2905	0
301	20240605	163200	478561450	2905	2905	2905	2905	0
302	20240605	163100	478561450	2905	2905	2905	2905	1229
303	20240605	163000	478561450	2905	2905	2905	2905	0
304	20240605	162900	478561450	2905	2905	2905	2905	0
305	20240605	162800	478561450	2905	2905	2905	2905	0
306	20240605	162700	478561450	2905	2905	2905	2905	0
307	20240605	162600	478561450	2905	2905	2905	2905	0
308	20240605	162500	478561450	2905	2905	2905	2905	0
309	20240605	162400	478561450	2905	2905	2905	2905	0
310	20240605	162300	478561450	2905	2905	2905	2905	0
311	20240605	162200	478561450	2905	2905	2905	2905	0
312	20240605	162100	478561450	2905	2905	2905	2905	0
313	20240605	162000	478561450	2905	2905	2905	2905	0
314	20240605	161900	478561450	2905	2905	2905	2905	0
315	20240605	161800	478561450	2905	2905	2905	2905	0
316	20240605	161700	478561450	2905	2905	2905	2905	0
317	20240605	161600	478561450	2905	2905	2905	2905	0
318	20240605	161500	478561450	2905	2905	2905	2905	0
319	20240605	161400	478561450	2905	2905	2905	2905	0
320	20240605	161300	478561450	2905	2905	2905	2905	0
321	20240605	161200	478561450	2905	2905	2905	2905	0
322	20240605	161100	478561450	2905	2905	2905	2905	0
323	20240605	161000	478561450	2905	2905	2905	2905	0
324	20240605	160900	478561450	2905	2905	2905	2905	0
325	20240605	160800	478561450	2905	2905	2905	2905	0
326	20240605	160700	478561450	2905	2905	2905	2905	0
327	20240605	160600	478561450	2905	2905	2905	2905	0
328	20240605	160500	478561450	2905	2905	2905	2905	0
329	20240605	160400	478561450	2905	2905	2905	2905	0
330	20240605	160300	478561450	2905	2905	2905	2905	0
331	20240605	160200	478561450	2905	2905	2905	2905	0
332	20240605	160100	478561450	2905	2905	2905	2905	1229
333	20240605	160000	478561450	2905	2905	2905	2905	0
334	20240605	155900	478561450	2905	2905	2905	2905	0
335	20240605	155800	478561450	2905	2905	2905	2905	0
336	20240605	155700	478561450	2905	2905	2905	2905	0
337	20240605	155600	478561450	2905	2905	2905	2905	0
338	20240605	155500	478561450	2905	2905	2905	2905	0
339	20240605	155400	478561450	2905	2905	2905	2905	0
340	20240605	155300	478561450	2905	2905	2905	2905	0
341	20240605	155200	478561450	2905	2905	2905	2905	0
342	20240605	155100	478561450	2905	2905	2905	2905	0
343	20240605	155000	478561450	2905	2905	2905	2905	0
344	20240605	154900	478561450	2905	2905	2905	2905	0
345	20240605	154800	478561450	2905	2905	2905	2905	0
346	20240605	154700	478561450	2905	2905	2905	2905	0
347	20240605	154600	478561450	2905	2905	2905	2905	0
348	20240605	154500	478561450	2905	2905	2905	2905	0
349	20240605	154400	478561450	2905	2905	2905	2905	0
350	20240605	154300	478561450	2905	2905	2905	2905	0
351	20240605	154200	478561450	2905	2905	2905	2905	0
352	20240605	154100	478561450	2905	2905	2905	2905	0
353	20240605	154000	478561450	2905	2905	2905	2905	0
354	20240605	153900	478561450	2905	2905	2905	2905	0
355	20240605	153800	478561450	2905	2905	2905	2905	0
356	20240605	153700	478561450	2905	2905	2905	2905	0
357	20240605	153600	478561450	2905	2905	2905	2905	0
358	20240605	153500	478561450	2905	2905	2905	2905	0
359	20240605	153400	478561450	2905	2905	2905	2905	0
360	20240605	153300	478561450	2905	2905	2905	2905	0
361	20240605	153200	478561450	2905	2905	2905	2905	0
362	20240605	153100	478561450	2905	2905	2905	2905	1229
363	20240605	153000	478561450	2905	2905	2905	2905	1229
364	20240605	152900	474991205	2900	2900	2900	2900	0
365	20240605	152800	474991205	2900	2900	2900	2900	0
366	20240605	152700	474991205	2900	2900	2900	2900	0
367	20240605	152600	474991205	2900	2900	2900	2900	0
368	20240605	152500	474991205	2900	2900	2900	2900	0
369	20240605	152400	474991205	2900	2900	2900	2900	0
370	20240605	152300	474991205	2900	2900	2900	2900	0
371	20240605	152200	474991205	2900	2900	2900	2900	0
372	20240605	152100	474991205	2900	2900	2900	2900	0
373	20240605	152000	474991205	2900	2900	2900	2900	0
374	20240605	151900	474991205	2900	2900	2905	2900	588
375	20240605	151800	473284870	2900	2900	2900	2900	400
376	20240605	151700	472124870	2900	2900	2900	2900	1377
377	20240605	151600	468131570	2900	2900	2900	2895	783
378	20240605	151500	465861655	2905	2895	2905	2895	1588
379	20240605	151400	461258595	2895	2895	2895	2895	59
380	20240605	151300	461087790	2895	2895	2895	2895	500
381	20240605	151200	459640290	2895	2890	2895	2890	2376
382	20240605	151100	452764770	2895	2895	2895	2895	2
383	20240605	151000	452758980	2895	2895	2895	2895	0
384	20240605	150900	452758980	2895	2895	2895	2895	1
385	20240605	150800	452756085	2880	2885	2885	2880	2458
386	20240605	150700	445676545	2885	2885	2885	2885	644
387	20240605	150600	443818605	2895	2895	2895	2895	0
388	20240605	150500	443818605	2895	2895	2895	2895	0
389	20240605	150400	443818605	2895	2895	2895	2895	0
390	20240605	150300	443818605	2895	2895	2895	2885	1311
391	20240605	150200	440031940	2895	2895	2895	2895	0
392	20240605	150100	440031940	2895	2895	2895	2895	0
393	20240605	150000	440031940	2895	2895	2895	2895	350
394	20240605	145900	439018690	2895	2895	2895	2895	0
395	20240605	145800	439018690	2895	2890	2895	2890	60
396	20240605	145700	438845135	2890	2890	2890	2890	349
397	20240605	145600	437836525	2890	2895	2895	2890	212
398	20240605	145500	437223785	2890	2890	2890	2890	1
399	20240605	145400	437220895	2890	2890	2890	2890	999
400	20240605	145300	434333785	2890	2885	2890	2885	20
401	20240605	145200	434276065	2885	2885	2885	2885	350
402	20240605	145100	433266315	2890	2890	2890	2890	515
403	20240605	145000	431777965	2890	2890	2890	2890	148
404	20240605	144900	431350245	2885	2885	2885	2885	60
405	20240605	144800	431177145	2890	2890	2890	2890	0
406	20240605	144700	431177145	2890	2890	2890	2890	20
407	20240605	144600	431119345	2890	2890	2890	2890	0
408	20240605	144500	431119345	2890	2890	2890	2890	0
409	20240605	144400	431119345	2890	2890	2890	2890	543
410	20240605	144300	429550075	2890	2890	2890	2890	0
411	20240605	144200	429550075	2890	2890	2890	2890	0
412	20240605	144100	429550075	2890	2880	2890	2880	12434
413	20240605	144000	393686390	2880	2880	2880	2880	1
414	20240605	143900	393683510	2880	2880	2880	2880	0
415	20240605	143800	393683510	2880	2880	2880	2880	50
416	20240605	143700	393539510	2880	2880	2880	2880	1
417	20240605	143600	393536630	2875	2875	2875	2875	0
418	20240605	143500	393536630	2875	2875	2875	2875	0
419	20240605	143400	393536630	2875	2875	2875	2875	1004
420	20240605	143300	390650130	2875	2875	2875	2875	100
421	20240605	143200	390362630	2880	2880	2880	2880	655
422	20240605	143100	388476230	2880	2880	2880	2880	525
423	20240605	143000	386964230	2880	2880	2885	2880	223
424	20240605	142900	386321985	2885	2885	2885	2885	0
425	20240605	142800	386321985	2885	2885	2885	2885	3
426	20240605	142700	386313330	2885	2880	2885	2880	51
427	20240605	142600	386166445	2885	2885	2885	2885	0
428	20240605	142500	386166445	2885	2880	2885	2875	728
429	20240605	142400	384071145	2885	2885	2885	2885	0
430	20240605	142300	384071145	2885	2885	2885	2885	1
431	20240605	142200	384068260	2885	2885	2885	2885	1
432	20240605	142100	384065375	2880	2880	2880	2880	0
433	20240605	142000	384065375	2880	2880	2880	2880	125
434	20240605	141900	383705375	2880	2880	2880	2880	0
435	20240605	141800	383705375	2880	2880	2880	2880	15
436	20240605	141700	383662175	2880	2885	2885	2880	47
437	20240605	141600	383526590	2885	2885	2885	2885	1
438	20240605	141500	383523705	2885	2885	2885	2885	0
439	20240605	141400	383523705	2885	2885	2885	2885	0
440	20240605	141300	383523705	2885	2885	2885	2885	0
441	20240605	141200	383523705	2885	2880	2885	2875	61
442	20240605	141100	383348295	2880	2880	2880	2880	680
443	20240605	141000	381389895	2880	2880	2880	2880	100
444	20240605	140900	381101895	2880	2880	2880	2880	0
445	20240605	140800	381101895	2880	2880	2880	2880	10
446	20240605	140700	381073095	2880	2880	2880	2880	424
447	20240605	140600	379851975	2880	2880	2880	2880	167
448	20240605	140500	379371015	2880	2880	2880	2880	50
449	20240605	140400	379227015	2880	2880	2880	2880	12
450	20240605	140300	379192455	2885	2885	2885	2885	0
451	20240605	140200	379192455	2885	2885	2885	2885	0
452	20240605	140100	379192455	2885	2885	2885	2885	2
453	20240605	140000	379186685	2880	2880	2880	2880	50
454	20240605	135900	379042685	2875	2880	2880	2875	100
455	20240605	135800	378755175	2880	2880	2880	2880	1179
456	20240605	135700	375359655	2875	2875	2875	2875	0
457	20240605	135600	375359655	2875	2875	2875	2875	0
458	20240605	135500	375359655	2875	2875	2875	2875	30
459	20240605	135400	375273405	2880	2880	2880	2880	0
460	20240605	135300	375273405	2880	2880	2880	2880	0
461	20240605	135200	375273405	2880	2880	2880	2880	0
462	20240605	135100	375273405	2880	2880	2880	2880	0
463	20240605	135000	375273405	2880	2880	2880	2880	0
464	20240605	134900	375273405	2880	2880	2880	2880	0
465	20240605	134800	375273405	2880	2880	2880	2880	0
466	20240605	134700	375273405	2880	2880	2880	2880	1
467	20240605	134600	375270525	2870	2870	2870	2870	0
468	20240605	134500	375270525	2870	2870	2870	2870	0
469	20240605	134400	375270525	2870	2870	2870	2870	1000
470	20240605	134300	372400525	2880	2880	2880	2880	50
471	20240605	134200	372256525	2870	2870	2870	2870	321
472	20240605	134100	371335255	2880	2880	2880	2880	0
473	20240605	134000	371335255	2880	2880	2880	2870	590
474	20240605	133900	369639835	2880	2880	2880	2880	3
475	20240605	133800	369631195	2885	2885	2885	2885	30
476	20240605	133700	369544645	2875	2875	2875	2875	0
477	20240605	133600	369544645	2875	2880	2880	2875	3478
478	20240605	133500	359543005	2885	2885	2885	2885	0
479	20240605	133400	359543005	2885	2885	2885	2885	0
480	20240605	133300	359543005	2885	2885	2885	2885	0
481	20240605	133200	359543005	2885	2885	2885	2885	0
482	20240605	133100	359543005	2885	2885	2885	2885	303
483	20240605	133000	358668850	2885	2885	2885	2885	0
484	20240605	132900	358668850	2885	2885	2885	2885	1
485	20240605	132800	358665965	2885	2885	2885	2885	280
486	20240605	132700	357858165	2885	2880	2885	2880	6024
487	20240605	132600	340506285	2875	2875	2875	2875	0
488	20240605	132500	340506285	2875	2875	2875	2875	60
489	20240605	132400	340333785	2875	2875	2875	2875	5
490	20240605	132300	340319410	2880	2880	2880	2880	0
491	20240605	132200	340319410	2880	2880	2880	2880	0
492	20240605	132100	340319410	2880	2880	2880	2880	3
493	20240605	132000	340310770	2880	2875	2880	2875	31
494	20240605	131900	340221495	2875	2875	2875	2875	0
495	20240605	131800	340221495	2875	2875	2875	2875	1397
496	20240605	131700	336205120	2875	2875	2875	2875	100
497	20240605	131600	335917620	2875	2875	2875	2875	15
498	20240605	131500	335874495	2875	2875	2875	2875	294
499	20240605	131400	335029245	2875	2875	2875	2875	600
500	20240605	131300	333304245	2870	2870	2870	2870	0
501	20240605	131200	333304245	2870	2870	2870	2870	1
502	20240605	131100	333301375	2875	2870	2875	2870	820
503	20240605	131000	330943975	2875	2870	2875	2870	791
504	20240605	130900	328673800	2870	2875	2875	2870	42
505	20240605	130800	328553250	2870	2870	2870	2870	0
506	20240605	130700	328553250	2870	2870	2870	2870	15
507	20240605	130600	328510200	2870	2870	2870	2870	100
508	20240605	130500	328223200	2870	2870	2870	2870	0
509	20240605	130400	328223200	2870	2870	2870	2870	0
510	20240605	130300	328223200	2870	2870	2870	2870	0
511	20240605	130200	328223200	2870	2870	2870	2870	22
512	20240605	130100	328160060	2870	2870	2870	2870	0
513	20240605	130000	328160060	2870	2870	2870	2870	0
514	20240605	125900	328160060	2870	2875	2875	2870	70
515	20240605	125800	327959110	2875	2875	2875	2875	18
516	20240605	125700	327907360	2880	2880	2880	2880	0
517	20240605	125600	327907360	2880	2880	2880	2880	4
518	20240605	125500	327895840	2880	2880	2880	2880	0
519	20240605	125400	327895840	2880	2880	2880	2880	0
520	20240605	125300	327895840	2880	2880	2880	2880	0
521	20240605	125200	327895840	2880	2880	2880	2880	0
522	20240605	125100	327895840	2880	2875	2880	2875	104
523	20240605	125000	327596570	2880	2880	2880	2880	3
524	20240605	124900	327587930	2875	2875	2875	2875	0
525	20240605	124800	327587930	2875	2875	2875	2875	0
526	20240605	124700	327587930	2875	2875	2875	2875	10
527	20240605	124600	327559180	2880	2880	2880	2880	630
528	20240605	124500	325744780	2875	2875	2875	2875	4706
529	20240605	124400	312215030	2875	2875	2875	2875	0
530	20240605	124300	312215030	2875	2875	2875	2875	2
531	20240605	124200	312209280	2870	2870	2870	2870	0
532	20240605	124100	312209280	2870	2870	2870	2870	786
533	20240605	124000	309953460	2870	2870	2870	2870	125
534	20240605	123900	309594710	2865	2865	2865	2865	845
535	20240605	123800	307173785	2865	2865	2865	2865	1000
536	20240605	123700	304308785	2880	2870	2880	2870	2063
537	20240605	123600	298380935	2870	2870	2870	2870	0
538	20240605	123500	298380935	2870	2870	2870	2870	0
539	20240605	123400	298380935	2870	2875	2875	2870	4429
540	20240605	123300	285669205	2875	2875	2875	2875	965
541	20240605	123200	282894830	2875	2875	2875	2875	172
542	20240605	123100	282400330	2880	2880	2880	2880	48
543	20240605	123000	282262090	2880	2875	2880	2875	7
544	20240605	122900	282241960	2875	2875	2875	2875	2320
545	20240605	122800	275571960	2875	2875	2875	2875	250
546	20240605	122700	274853210	2875	2875	2875	2875	20
547	20240605	122600	274795710	2880	2880	2880	2880	0
548	20240605	122500	274795710	2880	2885	2885	2880	182
549	20240605	122400	274270700	2880	2880	2880	2880	0
550	20240605	122300	274270700	2880	2880	2880	2880	0
551	20240605	122200	274270700	2880	2880	2880	2880	0
552	20240605	122100	274270700	2880	2880	2880	2880	348
553	20240605	122000	273268460	2885	2885	2885	2885	7
554	20240605	121900	273248265	2875	2875	2875	2875	0
555	20240605	121800	273248265	2875	2880	2880	2875	109
556	20240605	121700	272934850	2880	2880	2880	2880	3
557	20240605	121600	272926210	2885	2885	2885	2885	5
558	20240605	121500	272911785	2885	2885	2885	2885	0
559	20240605	121400	272911785	2885	2885	2885	2885	0
560	20240605	121300	272911785	2885	2885	2885	2885	0
561	20240605	121200	272911785	2885	2885	2885	2885	2
562	20240605	121100	272906015	2880	2880	2880	2880	3
563	20240605	121000	272897375	2880	2880	2880	2880	17
564	20240605	120900	272848415	2890	2890	2890	2890	17
565	20240605	120800	272799285	2885	2890	2890	2885	32
566	20240605	120700	272706810	2880	2880	2880	2880	0
567	20240605	120600	272706810	2880	2880	2880	2880	0
568	20240605	120500	272706810	2880	2880	2880	2880	0
569	20240605	120400	272706810	2880	2880	2880	2880	0
570	20240605	120300	272706810	2880	2880	2880	2880	701
571	20240605	120200	270687930	2880	2880	2880	2880	0
572	20240605	120100	270687930	2880	2880	2880	2880	0
573	20240605	120000	270687930	2880	2880	2880	2880	0
574	20240605	115900	270687930	2880	2880	2880	2880	0
575	20240605	115800	270687930	2880	2880	2880	2880	0
576	20240605	115700	270687930	2880	2880	2880	2880	0
577	20240605	115600	270687930	2880	2880	2880	2880	0
578	20240605	115500	270687930	2880	2880	2880	2880	100
579	20240605	115400	270399930	2880	2880	2880	2880	100
580	20240605	115300	270111930	2875	2875	2875	2875	0
581	20240605	115200	270111930	2875	2880	2880	2875	20
582	20240605	115100	270054425	2875	2875	2875	2875	0
583	20240605	115000	270054425	2875	2875	2875	2875	0
584	20240605	114900	270054425	2875	2875	2875	2875	0
585	20240605	114800	270054425	2875	2875	2875	2875	0
586	20240605	114700	270054425	2875	2875	2875	2875	0
587	20240605	114600	270054425	2875	2875	2875	2875	10
588	20240605	114500	270025675	2875	2880	2880	2875	164
589	20240605	114400	269554100	2880	2880	2880	2880	0
590	20240605	114300	269554100	2880	2880	2880	2880	95
591	20240605	114200	269280500	2890	2890	2890	2890	0
592	20240605	114100	269280500	2890	2885	2890	2885	2
593	20240605	114000	269274725	2885	2885	2885	2885	0
594	20240605	113900	269274725	2885	2885	2885	2885	11
595	20240605	113800	269242990	2885	2885	2885	2885	0
596	20240605	113700	269242990	2885	2885	2885	2885	43
597	20240605	113600	269118935	2885	2885	2885	2885	0
598	20240605	113500	269118935	2885	2885	2885	2885	100
599	20240605	113400	268830435	2885	2885	2885	2885	3
600	20240605	113300	268821780	2885	2885	2885	2885	3
601	20240605	113200	268813125	2880	2880	2880	2880	0
602	20240605	113100	268813125	2880	2880	2880	2880	0
603	20240605	113000	268813125	2880	2880	2880	2880	0
604	20240605	112900	268813125	2880	2880	2880	2880	141
605	20240605	112800	268407045	2885	2885	2885	2885	0
606	20240605	112700	268407045	2885	2885	2885	2885	0
607	20240605	112600	268407045	2885	2885	2885	2885	0
608	20240605	112500	268407045	2885	2885	2885	2885	10
609	20240605	112400	268378195	2880	2880	2880	2880	0
610	20240605	112300	268378195	2880	2880	2880	2880	0
611	20240605	112200	268378195	2880	2880	2880	2880	1250
612	20240605	112100	264778195	2880	2880	2880	2880	0
613	20240605	112000	264778195	2880	2880	2880	2880	683
614	20240605	111900	262811155	2880	2880	2880	2880	117
615	20240605	111800	262474195	2880	2880	2880	2880	300
616	20240605	111700	261610195	2880	2880	2880	2880	0
617	20240605	111600	261610195	2880	2880	2880	2880	400
618	20240605	111500	260458195	2890	2890	2890	2890	0
619	20240605	111400	260458195	2890	2890	2890	2890	3
620	20240605	111300	260449525	2895	2895	2895	2895	0
621	20240605	111200	260449525	2895	2895	2895	2895	0
622	20240605	111100	260449525	2895	2895	2895	2895	0
623	20240605	111000	260449525	2895	2895	2895	2895	0
624	20240605	110900	260449525	2895	2895	2895	2895	204
625	20240605	110800	259858945	2895	2895	2895	2895	100
626	20240605	110700	259569445	2895	2890	2895	2890	500
627	20240605	110600	258122945	2895	2895	2895	2895	1
628	20240605	110500	258120050	2895	2895	2895	2895	0
629	20240605	110400	258120050	2895	2890	2895	2890	219
630	20240605	110300	257486670	2880	2880	2880	2880	0
631	20240605	110200	257486670	2880	2890	2890	2880	103
632	20240605	110100	257190020	2890	2890	2890	2890	0
633	20240605	110000	257190020	2890	2890	2890	2890	0
634	20240605	105900	257190020	2890	2890	2890	2890	0
635	20240605	105800	257190020	2890	2890	2890	2890	0
636	20240605	105700	257190020	2890	2890	2890	2890	500
637	20240605	105600	255745020	2890	2890	2890	2890	210
638	20240605	105500	255138120	2890	2890	2890	2890	0
639	20240605	105400	255138120	2890	2890	2890	2890	0
640	20240605	105300	255138120	2890	2890	2890	2890	0
641	20240605	105200	255138120	2890	2890	2890	2890	0
642	20240605	105100	255138120	2890	2890	2890	2890	0
643	20240605	105000	255138120	2890	2890	2890	2890	0
644	20240605	104900	255138120	2890	2890	2890	2890	1
645	20240605	104800	255135230	2875	2880	2880	2875	188
646	20240605	104700	254594610	2890	2890	2890	2890	5
647	20240605	104600	254580160	2880	2880	2880	2880	0
648	20240605	104500	254580160	2880	2880	2880	2880	0
649	20240605	104400	254580160	2880	2880	2880	2875	927
650	20240605	104300	251914405	2890	2890	2890	2890	0
651	20240605	104200	251914405	2890	2885	2890	2885	101
652	20240605	104100	251623015	2875	2875	2875	2875	1
653	20240605	104000	251620140	2870	2870	2870	2870	0
654	20240605	103900	251620140	2870	2870	2870	2870	0
655	20240605	103800	251620140	2870	2870	2870	2870	0
656	20240605	103700	251620140	2870	2870	2870	2870	0
657	20240605	103600	251620140	2870	2870	2870	2870	0
658	20240605	103500	251620140	2870	2870	2870	2870	0
659	20240605	103400	251620140	2870	2870	2870	2870	0
660	20240605	103300	251620140	2870	2870	2870	2870	317
661	20240605	103200	250710350	2895	2895	2895	2895	1
662	20240605	103100	250707455	2875	2875	2875	2875	0
663	20240605	103000	250707455	2875	2875	2875	2875	0
664	20240605	102900	250707455	2875	2875	2875	2875	0
665	20240605	102800	250707455	2875	2875	2875	2875	383
666	20240605	102700	249606330	2875	2880	2880	2875	1880
667	20240605	102600	244199770	2875	2875	2875	2875	0
668	20240605	102500	244199770	2875	2875	2875	2875	0
669	20240605	102400	244199770	2875	2875	2875	2875	0
670	20240605	102300	244199770	2875	2895	2895	2875	205
671	20240605	102200	243610295	2895	2895	2895	2895	814
672	20240605	102100	241253765	2895	2885	2895	2885	1791
673	20240605	102000	236069455	2885	2885	2885	2885	2
674	20240605	101900	236063685	2885	2885	2885	2885	46
675	20240605	101800	235930975	2875	2875	2875	2875	750
676	20240605	101700	233774725	2875	2875	2875	2875	1102
677	20240605	101600	230606475	2855	2855	2855	2855	0
678	20240605	101500	230606475	2855	2855	2855	2855	0
679	20240605	101400	230606475	2855	2855	2855	2855	0
680	20240605	101300	230606475	2855	2865	2870	2855	1614
681	20240605	101200	225988805	2855	2860	2860	2855	500
682	20240605	101100	224560265	2855	2855	2855	2855	0
683	20240605	101000	224560265	2855	2860	2860	2855	1501
684	20240605	100900	220273455	2865	2865	2865	2865	1
685	20240605	100800	220270590	2855	2855	2855	2855	448
686	20240605	100700	218991550	2855	2860	2860	2855	1155
687	20240605	100600	215692240	2865	2870	2870	2865	29
688	20240605	100500	215609125	2870	2865	2870	2860	1017
689	20240605	100400	212699090	2860	2865	2865	2860	550
690	20240605	100300	211124265	2870	2870	2870	2870	0
691	20240605	100200	211124265	2870	2865	2870	2860	1821
692	20240605	100100	205908310	2860	2860	2860	2860	62
693	20240605	100000	205730990	2855	2855	2855	2855	0
694	20240605	095900	205730990	2855	2870	2870	2855	2352
695	20240605	095800	199008070	2870	2865	2870	2865	6
696	20240605	095700	198990875	2875	2875	2875	2875	2
697	20240605	095600	198985125	2860	2870	2870	2860	1814
698	20240605	095500	193796735	2870	2870	2870	2870	1
699	20240605	095400	193793865	2870	2870	2870	2870	5
700	20240605	095300	193779515	2870	2870	2870	2870	45
701	20240605	095200	193650365	2875	2875	2875	2875	0
702	20240605	095100	193650365	2875	2875	2875	2875	4
703	20240605	095000	193638865	2875	2875	2875	2875	3895
704	20240605	094900	182440740	2875	2865	2875	2865	1136
705	20240605	094800	179176040	2860	2860	2860	2860	0
706	20240605	094700	179176040	2860	2860	2860	2860	500
707	20240605	094600	177746040	2860	2860	2860	2860	0
708	20240605	094500	177746040	2860	2860	2860	2860	8
709	20240605	094400	177723160	2860	2860	2860	2860	0
710	20240605	094300	177723160	2860	2860	2860	2860	12
711	20240605	094200	177688840	2860	2855	2860	2850	8457
712	20240605	094100	153569700	2855	2860	2860	2855	550
713	20240605	094000	151996950	2860	2860	2860	2860	576
714	20240605	093900	150349590	2865	2860	2865	2860	188
715	20240605	093800	149811555	2855	2855	2855	2855	840
716	20240605	093700	147413355	2860	2855	2860	2855	57
717	20240605	093600	147250340	2855	2855	2855	2855	349
718	20240605	093500	146253945	2855	2855	2860	2855	4011
719	20240605	093400	134801540	2855	2865	2865	2855	5405
720	20240605	093300	119363210	2865	2865	2865	2865	510
721	20240605	093200	117902060	2865	2865	2865	2865	612
722	20240605	093100	116148680	2860	2870	2875	2860	4130
723	20240605	093000	104325800	2865	2870	2870	2865	342
724	20240605	092900	103345045	2865	2865	2865	2865	1
725	20240605	092800	103342180	2875	2865	2875	2860	1731
726	20240605	092700	98389425	2865	2865	2865	2865	1000
727	20240605	092600	95524425	2865	2870	2870	2865	1341
728	20240605	092500	91682335	2870	2870	2870	2870	602
729	20240605	092400	89954595	2870	2875	2875	2870	1683
730	20240605	092300	85124315	2875	2880	2880	2875	1176
731	20240605	092200	81743265	2880	2885	2885	2880	1305
732	20240605	092100	77984565	2885	2890	2890	2885	5937
733	20240605	092000	60830420	2890	2890	2890	2890	1243
734	20240605	091900	57238150	2890	2895	2895	2890	1045
735	20240605	091800	54217875	2895	2895	2895	2895	3
736	20240605	091700	54209190	2895	2895	2895	2895	0
737	20240605	091600	54209190	2895	2900	2900	2895	11772
738	20240605	091500	20079375	2910	2910	2910	2910	50
739	20240605	091400	19933875	2910	2910	2910	2910	100
740	20240605	091300	19642875	2900	2900	2900	2900	42
741	20240605	091200	19521075	2910	2900	2910	2900	33
742	20240605	091100	19425215	2900	2900	2900	2900	103
743	20240605	091000	19126515	2900	2900	2900	2900	455
744	20240605	090900	17807015	2900	2905	2905	2900	39
745	20240605	090800	17693770	2910	2910	2910	2910	0
746	20240605	090700	17693770	2910	2910	2910	2910	0
747	20240605	090600	17693770	2910	2895	2910	2895	37
748	20240605	090500	17586625	2890	2895	2895	2890	277
749	20240605	090400	16785585	2895	2895	2895	2895	1007
750	20240605	090300	13870320	2900	2900	2900	2900	5
751	20240605	090200	13855820	2900	2900	2900	2900	0
752	20240605	090100	13855820	2900	2900	2900	2895	1000
753	20240605	090000	10955870	2890	2900	2900	2890	3742