KissMeData/208140/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	204100	921855965	2850	2850	2850	2850	1675
3	20240605	204000	921855965	2850	2850	2850	2850	0
4	20240605	203900	921855965	2850	2850	2850	2850	0
5	20240605	203800	921855965	2850	2850	2850	2850	0
6	20240605	203700	921855965	2850	2850	2850	2850	0
7	20240605	203600	921855965	2850	2850	2850	2850	0
8	20240605	203500	921855965	2850	2850	2850	2850	0
9	20240605	203400	921855965	2850	2850	2850	2850	0
10	20240605	203300	921855965	2850	2850	2850	2850	0
11	20240605	203200	921855965	2850	2850	2850	2850	0
12	20240605	203100	921855965	2850	2850	2850	2850	0
13	20240605	203000	921855965	2850	2850	2850	2850	0
14	20240605	202900	921855965	2850	2850	2850	2850	0
15	20240605	202800	921855965	2850	2850	2850	2850	0
16	20240605	202700	921855965	2850	2850	2850	2850	0
17	20240605	202600	921855965	2850	2850	2850	2850	0
18	20240605	202500	921855965	2850	2850	2850	2850	0
19	20240605	202400	921855965	2850	2850	2850	2850	0
20	20240605	202300	921855965	2850	2850	2850	2850	0
21	20240605	202200	921855965	2850	2850	2850	2850	0
22	20240605	202100	921855965	2850	2850	2850	2850	0
23	20240605	202000	921855965	2850	2850	2850	2850	0
24	20240605	201900	921855965	2850	2850	2850	2850	0
25	20240605	201800	921855965	2850	2850	2850	2850	0
26	20240605	201700	921855965	2850	2850	2850	2850	0
27	20240605	201600	921855965	2850	2850	2850	2850	0
28	20240605	201500	921855965	2850	2850	2850	2850	0
29	20240605	201400	921855965	2850	2850	2850	2850	0
30	20240605	201300	921855965	2850	2850	2850	2850	0
31	20240605	201200	921855965	2850	2850	2850	2850	0
32	20240605	201100	921855965	2850	2850	2850	2850	1675
33	20240605	201000	921855965	2850	2850	2850	2850	0
34	20240605	200900	921855965	2850	2850	2850	2850	0
35	20240605	200800	921855965	2850	2850	2850	2850	0
36	20240605	200700	921855965	2850	2850	2850	2850	0
37	20240605	200600	921855965	2850	2850	2850	2850	0
38	20240605	200500	921855965	2850	2850	2850	2850	0
39	20240605	200400	921855965	2850	2850	2850	2850	0
40	20240605	200300	921855965	2850	2850	2850	2850	0
41	20240605	200200	921855965	2850	2850	2850	2850	0
42	20240605	200100	921855965	2850	2850	2850	2850	0
43	20240605	200000	921855965	2850	2850	2850	2850	0
44	20240605	195900	921855965	2850	2850	2850	2850	0
45	20240605	195800	921855965	2850	2850	2850	2850	0
46	20240605	195700	921855965	2850	2850	2850	2850	0
47	20240605	195600	921855965	2850	2850	2850	2850	0
48	20240605	195500	921855965	2850	2850	2850	2850	0
49	20240605	195400	921855965	2850	2850	2850	2850	0
50	20240605	195300	921855965	2850	2850	2850	2850	0
51	20240605	195200	921855965	2850	2850	2850	2850	0
52	20240605	195100	921855965	2850	2850	2850	2850	0
53	20240605	195000	921855965	2850	2850	2850	2850	0
54	20240605	194900	921855965	2850	2850	2850	2850	0
55	20240605	194800	921855965	2850	2850	2850	2850	0
56	20240605	194700	921855965	2850	2850	2850	2850	0
57	20240605	194600	921855965	2850	2850	2850	2850	0
58	20240605	194500	921855965	2850	2850	2850	2850	0
59	20240605	194400	921855965	2850	2850	2850	2850	0
60	20240605	194300	921855965	2850	2850	2850	2850	0
61	20240605	194200	921855965	2850	2850	2850	2850	0
62	20240605	194100	921855965	2850	2850	2850	2850	1675
63	20240605	194000	921855965	2850	2850	2850	2850	0
64	20240605	193900	921855965	2850	2850	2850	2850	0
65	20240605	193800	921855965	2850	2850	2850	2850	0
66	20240605	193700	921855965	2850	2850	2850	2850	0
67	20240605	193600	921855965	2850	2850	2850	2850	0
68	20240605	193500	921855965	2850	2850	2850	2850	0
69	20240605	193400	921855965	2850	2850	2850	2850	0
70	20240605	193300	921855965	2850	2850	2850	2850	0
71	20240605	193200	921855965	2850	2850	2850	2850	0
72	20240605	193100	921855965	2850	2850	2850	2850	0
73	20240605	193000	921855965	2850	2850	2850	2850	0
74	20240605	192900	921855965	2850	2850	2850	2850	0
75	20240605	192800	921855965	2850	2850	2850	2850	0
76	20240605	192700	921855965	2850	2850	2850	2850	0
77	20240605	192600	921855965	2850	2850	2850	2850	0
78	20240605	192500	921855965	2850	2850	2850	2850	0
79	20240605	192400	921855965	2850	2850	2850	2850	0
80	20240605	192300	921855965	2850	2850	2850	2850	0
81	20240605	192200	921855965	2850	2850	2850	2850	0
82	20240605	192100	921855965	2850	2850	2850	2850	0
83	20240605	192000	921855965	2850	2850	2850	2850	0
84	20240605	191900	921855965	2850	2850	2850	2850	0
85	20240605	191800	921855965	2850	2850	2850	2850	0
86	20240605	191700	921855965	2850	2850	2850	2850	0
87	20240605	191600	921855965	2850	2850	2850	2850	0
88	20240605	191500	921855965	2850	2850	2850	2850	0
89	20240605	191400	921855965	2850	2850	2850	2850	0
90	20240605	191300	921855965	2850	2850	2850	2850	0
91	20240605	191200	921855965	2850	2850	2850	2850	0
92	20240605	191100	921855965	2850	2850	2850	2850	1675
93	20240605	191000	921855965	2850	2850	2850	2850	0
94	20240605	190900	921855965	2850	2850	2850	2850	0
95	20240605	190800	921855965	2850	2850	2850	2850	0
96	20240605	190700	921855965	2850	2850	2850	2850	0
97	20240605	190600	921855965	2850	2850	2850	2850	0
98	20240605	190500	921855965	2850	2850	2850	2850	0
99	20240605	190400	921855965	2850	2850	2850	2850	0
100	20240605	190300	921855965	2850	2850	2850	2850	0
101	20240605	190200	921855965	2850	2850	2850	2850	0
102	20240605	190100	921855965	2850	2850	2850	2850	0
103	20240605	190000	921855965	2850	2850	2850	2850	0
104	20240605	185900	921855965	2850	2850	2850	2850	0
105	20240605	185800	921855965	2850	2850	2850	2850	0
106	20240605	185700	921855965	2850	2850	2850	2850	0
107	20240605	185600	921855965	2850	2850	2850	2850	0
108	20240605	185500	921855965	2850	2850	2850	2850	0
109	20240605	185400	921855965	2850	2850	2850	2850	0
110	20240605	185300	921855965	2850	2850	2850	2850	0
111	20240605	185200	921855965	2850	2850	2850	2850	0
112	20240605	185100	921855965	2850	2850	2850	2850	0
113	20240605	185000	921855965	2850	2850	2850	2850	0
114	20240605	184900	921855965	2850	2850	2850	2850	0
115	20240605	184800	921855965	2850	2850	2850	2850	0
116	20240605	184700	921855965	2850	2850	2850	2850	0
117	20240605	184600	921855965	2850	2850	2850	2850	0
118	20240605	184500	921855965	2850	2850	2850	2850	0
119	20240605	184400	921855965	2850	2850	2850	2850	0
120	20240605	184300	921855965	2850	2850	2850	2850	0
121	20240605	184200	921855965	2850	2850	2850	2850	0
122	20240605	184100	921855965	2850	2850	2850	2850	1675
123	20240605	184000	921855965	2850	2850	2850	2850	0
124	20240605	183900	921855965	2850	2850	2850	2850	0
125	20240605	183800	921855965	2850	2850	2850	2850	0
126	20240605	183700	921855965	2850	2850	2850	2850	0
127	20240605	183600	921855965	2850	2850	2850	2850	0
128	20240605	183500	921855965	2850	2850	2850	2850	0
129	20240605	183400	921855965	2850	2850	2850	2850	0
130	20240605	183300	921855965	2850	2850	2850	2850	0
131	20240605	183200	921855965	2850	2850	2850	2850	0
132	20240605	183100	921855965	2850	2850	2850	2850	0
133	20240605	183000	921855965	2850	2850	2850	2850	0
134	20240605	182900	921855965	2850	2850	2850	2850	0
135	20240605	182800	921855965	2850	2850	2850	2850	0
136	20240605	182700	921855965	2850	2850	2850	2850	0
137	20240605	182600	921855965	2850	2850	2850	2850	0
138	20240605	182500	921855965	2850	2850	2850	2850	0
139	20240605	182400	921855965	2850	2850	2850	2850	0
140	20240605	182300	921855965	2850	2850	2850	2850	0
141	20240605	182200	921855965	2850	2850	2850	2850	0
142	20240605	182100	921855965	2850	2850	2850	2850	0
143	20240605	182000	921855965	2850	2850	2850	2850	0
144	20240605	181900	921855965	2850	2850	2850	2850	0
145	20240605	181800	921855965	2850	2850	2850	2850	0
146	20240605	181700	921855965	2850	2850	2850	2850	0
147	20240605	181600	921855965	2850	2850	2850	2850	0
148	20240605	181500	921855965	2850	2850	2850	2850	0
149	20240605	181400	921855965	2850	2850	2850	2850	0
150	20240605	181300	921855965	2850	2850	2850	2850	0
151	20240605	181200	921855965	2850	2850	2850	2850	0
152	20240605	181100	921855965	2850	2850	2850	2850	1675
153	20240605	181000	921855965	2850	2850	2850	2850	0
154	20240605	180900	921855965	2850	2850	2850	2850	0
155	20240605	180800	921855965	2850	2850	2850	2850	0
156	20240605	180700	921855965	2850	2850	2850	2850	0
157	20240605	180600	921855965	2850	2850	2850	2850	0
158	20240605	180500	921855965	2850	2850	2850	2850	0
159	20240605	180400	921855965	2850	2850	2850	2850	0
160	20240605	180300	921855965	2850	2850	2850	2850	0
161	20240605	180200	921855965	2850	2850	2850	2850	0
162	20240605	180100	921855965	2850	2850	2850	2850	0
163	20240605	180000	921855965	2850	2850	2850	2850	0
164	20240605	175900	921855965	2850	2850	2850	2850	0
165	20240605	175800	921855965	2850	2850	2850	2850	0
166	20240605	175700	921855965	2850	2850	2850	2850	0
167	20240605	175600	921855965	2850	2850	2850	2850	0
168	20240605	175500	921855965	2850	2850	2850	2850	0
169	20240605	175400	921855965	2850	2850	2850	2850	0
170	20240605	175300	921855965	2850	2850	2850	2850	0
171	20240605	175200	921855965	2850	2850	2850	2850	0
172	20240605	175100	921855965	2850	2850	2850	2850	0
173	20240605	175000	921855965	2850	2850	2850	2850	0
174	20240605	174900	921855965	2850	2850	2850	2850	0
175	20240605	174800	921855965	2850	2850	2850	2850	0
176	20240605	174700	921855965	2850	2850	2850	2850	0
177	20240605	174600	921855965	2850	2850	2850	2850	0
178	20240605	174500	921855965	2850	2850	2850	2850	0
179	20240605	174400	921855965	2850	2850	2850	2850	0
180	20240605	174300	921855965	2850	2850	2850	2850	0
181	20240605	174200	921855965	2850	2850	2850	2850	0
182	20240605	174100	921855965	2850	2850	2850	2850	1675
183	20240605	174000	921855965	2850	2850	2850	2850	0
184	20240605	173900	921855965	2850	2850	2850	2850	0
185	20240605	173800	921855965	2850	2850	2850	2850	0
186	20240605	173700	921855965	2850	2850	2850	2850	0
187	20240605	173600	921855965	2850	2850	2850	2850	0
188	20240605	173500	921855965	2850	2850	2850	2850	0
189	20240605	173400	921855965	2850	2850	2850	2850	0
190	20240605	173300	921855965	2850	2850	2850	2850	0
191	20240605	173200	921855965	2850	2850	2850	2850	0
192	20240605	173100	921855965	2850	2850	2850	2850	0
193	20240605	173000	921855965	2850	2850	2850	2850	0
194	20240605	172900	921855965	2850	2850	2850	2850	0
195	20240605	172800	921855965	2850	2850	2850	2850	0
196	20240605	172700	921855965	2850	2850	2850	2850	0
197	20240605	172600	921855965	2850	2850	2850	2850	0
198	20240605	172500	921855965	2850	2850	2850	2850	0
199	20240605	172400	921855965	2850	2850	2850	2850	0
200	20240605	172300	921855965	2850	2850	2850	2850	0
201	20240605	172200	921855965	2850	2850	2850	2850	0
202	20240605	172100	921855965	2850	2850	2850	2850	0
203	20240605	172000	921855965	2850	2850	2850	2850	0
204	20240605	171900	921855965	2850	2850	2850	2850	0
205	20240605	171800	921855965	2850	2850	2850	2850	0
206	20240605	171700	921855965	2850	2850	2850	2850	0
207	20240605	171600	921855965	2850	2850	2850	2850	0
208	20240605	171500	921855965	2850	2850	2850	2850	0
209	20240605	171400	921855965	2850	2850	2850	2850	0
210	20240605	171300	921855965	2850	2850	2850	2850	0
211	20240605	171200	921855965	2850	2850	2850	2850	0
212	20240605	171100	921855965	2850	2850	2850	2850	1675
213	20240605	171000	921855965	2850	2850	2850	2850	0
214	20240605	170900	921855965	2850	2850	2850	2850	0
215	20240605	170800	921855965	2850	2850	2850	2850	0
216	20240605	170700	921855965	2850	2850	2850	2850	0
217	20240605	170600	921855965	2850	2850	2850	2850	0
218	20240605	170500	921855965	2850	2850	2850	2850	0
219	20240605	170400	921855965	2850	2850	2850	2850	0
220	20240605	170300	921855965	2850	2850	2850	2850	0
221	20240605	170200	921855965	2850	2850	2850	2850	0
222	20240605	170100	921855965	2850	2850	2850	2850	0
223	20240605	170000	921855965	2850	2850	2850	2850	0
224	20240605	165900	921855965	2850	2850	2850	2850	0
225	20240605	165800	921855965	2850	2850	2850	2850	0
226	20240605	165700	921855965	2850	2850	2850	2850	0
227	20240605	165600	921855965	2850	2850	2850	2850	0
228	20240605	165500	921855965	2850	2850	2850	2850	0
229	20240605	165400	921855965	2850	2850	2850	2850	0
230	20240605	165300	921855965	2850	2850	2850	2850	0
231	20240605	165200	921855965	2850	2850	2850	2850	0
232	20240605	165100	921855965	2850	2850	2850	2850	0
233	20240605	165000	921855965	2850	2850	2850	2850	0
234	20240605	164900	921855965	2850	2850	2850	2850	0
235	20240605	164800	921855965	2850	2850	2850	2850	0
236	20240605	164700	921855965	2850	2850	2850	2850	0
237	20240605	164600	921855965	2850	2850	2850	2850	0
238	20240605	164500	921855965	2850	2850	2850	2850	0
239	20240605	164400	921855965	2850	2850	2850	2850	0
240	20240605	164300	921855965	2850	2850	2850	2850	0
241	20240605	164200	921855965	2850	2850	2850	2850	0
242	20240605	164100	921855965	2850	2850	2850	2850	1675
243	20240605	164000	921855965	2850	2850	2850	2850	0
244	20240605	163900	921855965	2850	2850	2850	2850	0
245	20240605	163800	921855965	2850	2850	2850	2850	0
246	20240605	163700	921855965	2850	2850	2850	2850	0
247	20240605	163600	921855965	2850	2850	2850	2850	0
248	20240605	163500	921855965	2850	2850	2850	2850	0
249	20240605	163400	921855965	2850	2850	2850	2850	0
250	20240605	163300	921855965	2850	2850	2850	2850	0
251	20240605	163200	921855965	2850	2850	2850	2850	0
252	20240605	163100	921855965	2850	2850	2850	2850	0
253	20240605	163000	921855965	2850	2850	2850	2850	0
254	20240605	162900	921855965	2850	2850	2850	2850	0
255	20240605	162800	921855965	2850	2850	2850	2850	0
256	20240605	162700	921855965	2850	2850	2850	2850	0
257	20240605	162600	921855965	2850	2850	2850	2850	0
258	20240605	162500	921855965	2850	2850	2850	2850	0
259	20240605	162400	921855965	2850	2850	2850	2850	0
260	20240605	162300	921855965	2850	2850	2850	2850	0
261	20240605	162200	921855965	2850	2850	2850	2850	0
262	20240605	162100	921855965	2850	2850	2850	2850	0
263	20240605	162000	921855965	2850	2850	2850	2850	0
264	20240605	161900	921855965	2850	2850	2850	2850	0
265	20240605	161800	921855965	2850	2850	2850	2850	0
266	20240605	161700	921855965	2850	2850	2850	2850	0
267	20240605	161600	921855965	2850	2850	2850	2850	0
268	20240605	161500	921855965	2850	2850	2850	2850	0
269	20240605	161400	921855965	2850	2850	2850	2850	0
270	20240605	161300	921855965	2850	2850	2850	2850	0
271	20240605	161200	921855965	2850	2850	2850	2850	0
272	20240605	161100	921855965	2850	2850	2850	2850	1675
273	20240605	161000	921855965	2850	2850	2850	2850	0
274	20240605	160900	921855965	2850	2850	2850	2850	0
275	20240605	160800	921855965	2850	2850	2850	2850	0
276	20240605	160700	921855965	2850	2850	2850	2850	0
277	20240605	160600	921855965	2850	2850	2850	2850	0
278	20240605	160500	921855965	2850	2850	2850	2850	0
279	20240605	160400	921855965	2850	2850	2850	2850	0
280	20240605	160300	921855965	2850	2850	2850	2850	0
281	20240605	160200	921855965	2850	2850	2850	2850	0
282	20240605	160100	921855965	2850	2850	2850	2850	0
283	20240605	160000	921855965	2850	2850	2850	2850	0
284	20240605	155900	921855965	2850	2850	2850	2850	0
285	20240605	155800	921855965	2850	2850	2850	2850	0
286	20240605	155700	921855965	2850	2850	2850	2850	0
287	20240605	155600	921855965	2850	2850	2850	2850	0
288	20240605	155500	921855965	2850	2850	2850	2850	0
289	20240605	155400	921855965	2850	2850	2850	2850	0
290	20240605	155300	921855965	2850	2850	2850	2850	0
291	20240605	155200	921855965	2850	2850	2850	2850	0
292	20240605	155100	921855965	2850	2850	2850	2850	0
293	20240605	155000	921855965	2850	2850	2850	2850	0
294	20240605	154900	921855965	2850	2850	2850	2850	0
295	20240605	154800	921855965	2850	2850	2850	2850	0
296	20240605	154700	921855965	2850	2850	2850	2850	0
297	20240605	154600	921855965	2850	2850	2850	2850	0
298	20240605	154500	921855965	2850	2850	2850	2850	0
299	20240605	154400	921855965	2850	2850	2850	2850	0
300	20240605	154300	921855965	2850	2850	2850	2850	0
301	20240605	154200	921855965	2850	2850	2850	2850	0
302	20240605	154100	921855965	2850	2850	2850	2850	1675
303	20240605	154000	921855965	2850	2850	2850	2850	0
304	20240605	153900	921855965	2850	2850	2850	2850	0
305	20240605	153800	921855965	2850	2850	2850	2850	0
306	20240605	153700	921855965	2850	2850	2850	2850	0
307	20240605	153600	921855965	2850	2850	2850	2850	0
308	20240605	153500	921855965	2850	2850	2850	2850	0
309	20240605	153400	921855965	2850	2850	2850	2850	0
310	20240605	153300	921855965	2850	2850	2850	2850	0
311	20240605	153200	921855965	2850	2850	2850	2850	0
312	20240605	153100	921855965	2850	2850	2850	2850	0
313	20240605	153000	921855965	2850	2850	2850	2850	1675
314	20240605	152900	917082215	2855	2855	2855	2855	0
315	20240605	152800	917082215	2855	2855	2855	2855	0
316	20240605	152700	917082215	2855	2855	2855	2855	0
317	20240605	152600	917082215	2855	2855	2855	2855	0
318	20240605	152500	917082215	2855	2855	2855	2855	0
319	20240605	152400	917082215	2855	2855	2855	2855	0
320	20240605	152300	917082215	2855	2855	2855	2855	0
321	20240605	152200	917082215	2855	2855	2855	2855	0
322	20240605	152100	917082215	2855	2855	2855	2855	0
323	20240605	152000	917082215	2855	2855	2855	2855	0
324	20240605	151900	917082215	2855	2855	2855	2850	213
325	20240605	151800	916475060	2855	2850	2855	2850	27
326	20240605	151700	916398050	2850	2850	2855	2845	80
327	20240605	151600	916170190	2850	2855	2855	2845	55
328	20240605	151500	916013495	2850	2840	2855	2840	13
329	20240605	151400	915976530	2845	2845	2845	2845	1
330	20240605	151300	915973685	2855	2845	2855	2845	16
331	20240605	151200	915928145	2845	2845	2845	2845	81
332	20240605	151100	915697700	2845	2845	2850	2845	5
333	20240605	151000	915683470	2845	2845	2845	2845	349
334	20240605	150900	914690565	2850	2850	2850	2850	5
335	20240605	150800	914676315	2850	2850	2850	2850	0
336	20240605	150700	914676315	2850	2850	2855	2850	97
337	20240605	150600	914399795	2840	2840	2840	2840	0
338	20240605	150500	914399795	2840	2850	2850	2840	614
339	20240605	150400	912652630	2845	2850	2850	2845	671
340	20240605	150300	910741580	2855	2855	2855	2835	1003
341	20240605	150200	907894965	2835	2850	2850	2835	61
342	20240605	150100	907721705	2855	2855	2855	2855	353
343	20240605	150000	906713890	2855	2855	2855	2855	14
344	20240605	145900	906673920	2855	2850	2855	2850	260
345	20240605	145800	905932860	2850	2850	2850	2850	13
346	20240605	145700	905895810	2850	2845	2850	2845	1044
347	20240605	145600	902920910	2845	2845	2845	2845	40
348	20240605	145500	902807110	2840	2845	2845	2840	473
349	20240605	145400	901461975	2850	2850	2850	2850	882
350	20240605	145300	898948275	2850	2845	2850	2835	64488
351	20240605	145200	716101795	2850	2850	2850	2850	11
352	20240605	145100	716070445	2845	2850	2850	2845	1584
353	20240605	145000	711563545	2850	2850	2850	2845	608
354	20240605	144900	709833465	2850	2845	2850	2845	573
355	20240605	144800	708203275	2845	2840	2850	2840	2088
356	20240605	144700	702265995	2845	2845	2845	2845	5287
357	20240605	144600	687224480	2850	2850	2850	2840	854
358	20240605	144500	684792050	2845	2850	2850	2845	929
359	20240605	144400	682148975	2850	2850	2850	2850	0
360	20240605	144300	682148975	2850	2850	2850	2850	763
361	20240605	144200	679974425	2850	2850	2855	2850	559
362	20240605	144100	678381270	2855	2855	2855	2855	64
363	20240605	144000	678198550	2855	2850	2855	2845	736
364	20240605	143900	676102685	2855	2855	2855	2855	1
365	20240605	143800	676099830	2855	2855	2855	2855	63
366	20240605	143700	675919965	2855	2855	2855	2855	0
367	20240605	143600	675919965	2855	2855	2855	2855	30
368	20240605	143500	675834315	2855	2855	2855	2855	99
369	20240605	143400	675551670	2855	2855	2855	2855	46
370	20240605	143300	675420340	2855	2855	2855	2855	75
371	20240605	143200	675206215	2855	2855	2855	2855	14
372	20240605	143100	675166245	2855	2855	2855	2855	0
373	20240605	143000	675166245	2855	2855	2855	2855	63
374	20240605	142900	674986380	2855	2855	2855	2850	34
375	20240605	142800	674889315	2855	2855	2855	2855	0
376	20240605	142700	674889315	2855	2850	2855	2850	1564
377	20240605	142600	670431595	2855	2855	2855	2855	641
378	20240605	142500	668601540	2855	2855	2855	2855	564
379	20240605	142400	666991320	2850	2855	2855	2850	2
380	20240605	142300	666985615	2845	2850	2850	2845	5500
381	20240605	142200	651337755	2855	2855	2855	2855	64
382	20240605	142100	651155035	2850	2850	2850	2850	33
383	20240605	142000	651060985	2855	2855	2855	2855	0
384	20240605	141900	651060985	2855	2855	2855	2855	64
385	20240605	141800	650878265	2850	2850	2850	2850	1500
386	20240605	141700	646603265	2855	2855	2855	2855	63
387	20240605	141600	646423400	2855	2855	2855	2855	10
388	20240605	141500	646394850	2855	2855	2855	2855	411
389	20240605	141400	645221445	2855	2860	2860	2855	161
390	20240605	141300	644761145	2860	2860	2860	2860	100
391	20240605	141200	644475145	2860	2860	2860	2855	1306
392	20240605	141100	640746010	2860	2860	2860	2860	63
393	20240605	141000	640565830	2865	2865	2865	2865	1
394	20240605	140900	640562965	2865	2865	2865	2865	68
395	20240605	140800	640368145	2865	2860	2865	2860	32
396	20240605	140700	640276620	2860	2860	2860	2860	500
397	20240605	140600	638846620	2860	2860	2860	2860	63
398	20240605	140500	638666440	2860	2860	2860	2860	411
399	20240605	140400	637490980	2865	2865	2865	2865	1
400	20240605	140300	637488115	2860	2860	2865	2860	1403
401	20240605	140200	633475205	2860	2860	2860	2860	501
402	20240605	140100	632042345	2860	2860	2860	2855	263
403	20240605	140000	631290915	2860	2860	2860	2860	0
404	20240605	135900	631290915	2860	2860	2860	2860	0
405	20240605	135800	631290915	2860	2860	2860	2855	1497
406	20240605	135700	627016660	2865	2860	2865	2855	1610
407	20240605	135600	622420015	2865	2865	2865	2865	63
408	20240605	135500	622239520	2865	2865	2865	2865	1
409	20240605	135400	622236655	2860	2860	2860	2860	1008
410	20240605	135300	619353775	2860	2860	2860	2860	548
411	20240605	135200	617786495	2860	2860	2860	2860	5
412	20240605	135100	617772195	2860	2860	2860	2860	0
413	20240605	135000	617772195	2860	2860	2860	2860	66
414	20240605	134900	617583435	2860	2860	2860	2860	0
415	20240605	134800	617583435	2860	2860	2860	2860	63
416	20240605	134700	617403255	2860	2860	2860	2860	1030
417	20240605	134600	614457455	2860	2860	2860	2860	0
418	20240605	134500	614457455	2860	2860	2860	2860	418
419	20240605	134400	613261975	2860	2860	2860	2860	1
420	20240605	134300	613259115	2860	2855	2860	2855	982
421	20240605	134200	610455405	2860	2865	2865	2860	65
422	20240605	134100	610269495	2860	2860	2860	2860	2074
423	20240605	134000	604337855	2865	2865	2865	2865	63
424	20240605	133900	604157360	2865	2865	2865	2865	1
425	20240605	133800	604154495	2860	2860	2860	2860	2000
426	20240605	133700	598434495	2860	2860	2860	2860	1200
427	20240605	133600	595002495	2865	2865	2865	2865	0
428	20240605	133500	595002495	2865	2865	2865	2865	0
429	20240605	133400	595002495	2865	2865	2865	2865	68
430	20240605	133300	594807675	2855	2855	2855	2855	2
431	20240605	133200	594801965	2860	2865	2865	2860	65
432	20240605	133100	594615745	2865	2865	2865	2865	0
433	20240605	133000	594615745	2865	2865	2865	2865	0
434	20240605	132900	594615745	2865	2860	2865	2850	2190
435	20240605	132800	588358175	2865	2865	2865	2865	0
436	20240605	132700	588358175	2865	2865	2865	2865	50
437	20240605	132600	588214925	2865	2865	2865	2865	63
438	20240605	132500	588034430	2865	2865	2865	2865	100
439	20240605	132400	587747930	2865	2865	2865	2865	63
440	20240605	132300	587567435	2865	2865	2865	2865	50
441	20240605	132200	587424185	2860	2870	2870	2860	91
442	20240605	132100	587163915	2870	2870	2870	2860	68
443	20240605	132000	586968785	2865	2870	2870	2865	9
444	20240605	131900	586942960	2870	2870	2870	2870	0
445	20240605	131800	586942960	2870	2870	2870	2870	63
446	20240605	131700	586762150	2870	2870	2870	2870	200
447	20240605	131600	586188150	2870	2870	2870	2870	63
448	20240605	131500	586007340	2870	2870	2870	2870	90
449	20240605	131400	585749040	2870	2870	2870	2870	703
450	20240605	131300	583731430	2870	2870	2870	2870	140
451	20240605	131200	583329630	2860	2875	2875	2860	1547
452	20240605	131100	578889860	2870	2870	2870	2870	0
453	20240605	131000	578889860	2870	2875	2875	2870	120
454	20240605	130900	578545175	2875	2875	2875	2875	0
455	20240605	130800	578545175	2875	2875	2875	2875	63
456	20240605	130700	578364050	2875	2880	2880	2875	499
457	20240605	130600	576926960	2880	2855	2880	2855	2817
458	20240605	130500	568845770	2855	2855	2855	2855	63
459	20240605	130400	568665905	2855	2855	2855	2855	0
460	20240605	130300	568665905	2855	2855	2855	2855	63
461	20240605	130200	568486040	2855	2855	2855	2855	4
462	20240605	130100	568474620	2855	2860	2860	2855	266
463	20240605	130000	567715185	2860	2860	2860	2855	1076
464	20240605	125900	564642830	2860	2860	2860	2860	1
465	20240605	125800	564639970	2855	2855	2855	2855	100
466	20240605	125700	564354470	2860	2860	2860	2860	263
467	20240605	125600	563602290	2860	2860	2860	2860	0
468	20240605	125500	563602290	2860	2860	2860	2860	63
469	20240605	125400	563422110	2855	2855	2855	2855	50
470	20240605	125300	563279360	2860	2860	2860	2860	10
471	20240605	125200	563250760	2860	2855	2860	2855	82
472	20240605	125100	563016330	2855	2855	2855	2855	0
473	20240605	125000	563016330	2855	2855	2855	2855	506
474	20240605	124900	561571700	2855	2855	2855	2855	63
475	20240605	124800	561391835	2850	2850	2850	2850	0
476	20240605	124700	561391835	2850	2850	2850	2850	2371
477	20240605	124600	554634485	2850	2850	2850	2850	2000
478	20240605	124500	548934485	2850	2850	2850	2850	0
479	20240605	124400	548934485	2850	2850	2850	2850	64
480	20240605	124300	548752085	2850	2850	2850	2850	348
481	20240605	124200	547760285	2850	2850	2850	2850	0
482	20240605	124100	547760285	2850	2850	2850	2845	2163
483	20240605	124000	541605735	2850	2850	2850	2850	153
484	20240605	123900	541169685	2845	2845	2850	2845	118
485	20240605	123800	540833660	2850	2850	2850	2850	1
486	20240605	123700	540830810	2850	2845	2850	2845	1199
487	20240605	123600	537419305	2845	2845	2845	2845	63
488	20240605	123500	537240070	2845	2845	2845	2845	100
489	20240605	123400	536955570	2845	2845	2845	2845	0
490	20240605	123300	536955570	2845	2845	2845	2845	69
491	20240605	123200	536759265	2845	2845	2845	2845	0
492	20240605	123100	536759265	2845	2845	2845	2845	113
493	20240605	123000	536437780	2845	2845	2845	2845	543
494	20240605	122900	534892945	2845	2845	2845	2845	1
495	20240605	122800	534890100	2840	2845	2845	2840	115
496	20240605	122700	534563185	2845	2840	2845	2840	123
497	20240605	122600	534213860	2845	2845	2845	2845	1523
498	20240605	122500	529880925	2845	2845	2845	2845	63
499	20240605	122400	529701690	2845	2845	2845	2845	0
500	20240605	122300	529701690	2845	2845	2845	2845	63
501	20240605	122200	529522455	2845	2845	2845	2845	1
502	20240605	122100	529519610	2840	2840	2840	2840	867
503	20240605	122000	527057330	2840	2830	2840	2830	363
504	20240605	121900	526029410	2840	2840	2840	2840	335
505	20240605	121800	525078010	2830	2835	2835	2830	2000
506	20240605	121700	519417250	2840	2840	2840	2840	63
507	20240605	121600	519238330	2840	2840	2840	2840	62
508	20240605	121500	519062250	2840	2840	2840	2840	63
509	20240605	121400	518883330	2835	2835	2835	2835	0
510	20240605	121300	518883330	2835	2835	2835	2835	0
511	20240605	121200	518883330	2835	2830	2835	2830	332
512	20240605	121100	517943650	2830	2830	2830	2830	0
513	20240605	121000	517943650	2830	2830	2830	2830	7
514	20240605	120900	517923840	2840	2840	2840	2840	64
515	20240605	120800	517742080	2840	2840	2840	2840	1
516	20240605	120700	517739240	2840	2835	2840	2830	1528
517	20240605	120600	513413635	2840	2840	2840	2840	1
518	20240605	120500	513410795	2840	2840	2840	2840	1
519	20240605	120400	513407955	2840	2840	2840	2840	63
520	20240605	120300	513229035	2835	2835	2835	2835	400
521	20240605	120200	512095035	2835	2840	2840	2835	157
522	20240605	120100	511649625	2835	2840	2840	2835	1368
523	20240605	120000	507771225	2840	2840	2840	2840	10
524	20240605	115900	507742825	2840	2840	2840	2840	63
525	20240605	115800	507563905	2840	2840	2840	2840	0
526	20240605	115700	507563905	2840	2840	2840	2840	0
527	20240605	115600	507563905	2840	2840	2840	2840	66
528	20240605	115500	507376465	2840	2840	2840	2840	0
529	20240605	115400	507376465	2840	2845	2845	2840	433
530	20240605	115300	506146430	2835	2835	2835	2835	0
531	20240605	115200	506146430	2835	2835	2845	2835	703
532	20240605	115100	504149325	2845	2845	2845	2845	63
533	20240605	115000	503970090	2835	2840	2840	2835	834
534	20240605	114900	501604235	2840	2840	2840	2840	284
535	20240605	114800	500797675	2840	2840	2840	2840	364
536	20240605	114700	499763915	2840	2840	2840	2840	1
537	20240605	114600	499761075	2840	2845	2845	2840	425
538	20240605	114500	498553760	2845	2845	2845	2845	0
539	20240605	114400	498553760	2845	2845	2845	2845	2
540	20240605	114300	498548070	2845	2845	2845	2845	63
541	20240605	114200	498368835	2845	2845	2845	2845	10
542	20240605	114100	498340385	2845	2845	2845	2845	0
543	20240605	114000	498340385	2845	2845	2845	2840	69
544	20240605	113900	498144100	2845	2845	2845	2845	2
545	20240605	113800	498138410	2845	2845	2845	2845	63
546	20240605	113700	497959175	2845	2845	2845	2845	0
547	20240605	113600	497959175	2845	2845	2845	2845	0
548	20240605	113500	497959175	2845	2845	2845	2845	64
549	20240605	113400	497777095	2845	2845	2845	2845	0
550	20240605	113300	497777095	2845	2845	2845	2845	1
551	20240605	113200	497774250	2845	2845	2845	2845	93
552	20240605	113100	497509665	2845	2845	2845	2845	0
553	20240605	113000	497509665	2845	2845	2845	2845	65
554	20240605	112900	497324740	2845	2845	2845	2845	0
555	20240605	112800	497324740	2845	2845	2845	2845	200
556	20240605	112700	496755740	2840	2840	2840	2840	0
557	20240605	112600	496755740	2840	2840	2840	2840	1840
558	20240605	112500	491530140	2840	2840	2840	2840	1063
559	20240605	112400	488511220	2840	2840	2840	2840	0
560	20240605	112300	488511220	2840	2835	2840	2835	849
561	20240605	112200	486104070	2840	2840	2840	2840	65
562	20240605	112100	485919470	2840	2840	2840	2840	0
563	20240605	112000	485919470	2840	2840	2840	2840	63
564	20240605	111900	485740550	2840	2840	2840	2840	0
565	20240605	111800	485740550	2840	2840	2840	2840	2020
566	20240605	111700	480003750	2840	2840	2840	2840	63
567	20240605	111600	479824830	2825	2825	2825	2825	0
568	20240605	111500	479824830	2825	2835	2835	2825	190
569	20240605	111400	479286620	2835	2830	2835	2830	2068
570	20240605	111300	473433885	2835	2835	2835	2835	0
571	20240605	111200	473433885	2835	2835	2835	2835	6
572	20240605	111100	473416875	2835	2835	2835	2835	68
573	20240605	111000	473224095	2820	2835	2835	2820	11223
574	20240605	110900	441533790	2835	2835	2835	2835	1824
575	20240605	110800	436362750	2835	2835	2835	2835	1
576	20240605	110700	436359915	2835	2835	2835	2835	212
577	20240605	110600	435758895	2835	2835	2835	2835	63
578	20240605	110500	435580290	2835	2835	2835	2835	0
579	20240605	110400	435580290	2835	2835	2835	2835	17
580	20240605	110300	435532095	2835	2835	2835	2830	1263
581	20240605	110200	431956490	2835	2830	2835	2830	5
582	20240605	110100	431942335	2835	2835	2835	2835	63
583	20240605	110000	431763730	2835	2835	2835	2835	0
584	20240605	105900	431763730	2835	2835	2835	2835	1652
585	20240605	105800	427080310	2835	2830	2835	2830	1064
586	20240605	105700	424068870	2835	2835	2835	2835	12
587	20240605	105600	424034850	2835	2835	2835	2835	695
588	20240605	105500	422064525	2840	2845	2845	2840	376
589	20240605	105400	420996430	2845	2845	2845	2845	0
590	20240605	105300	420996430	2845	2845	2845	2840	68
591	20240605	105200	420802990	2845	2845	2845	2845	0
592	20240605	105100	420802990	2845	2845	2845	2845	0
593	20240605	105000	420802990	2845	2845	2845	2845	64
594	20240605	104900	420620910	2845	2845	2845	2845	0
595	20240605	104800	420620910	2845	2845	2845	2845	10
596	20240605	104700	420592460	2845	2845	2845	2845	65
597	20240605	104600	420407535	2845	2840	2845	2840	1977
598	20240605	104500	414792850	2840	2835	2840	2835	1442
599	20240605	104400	410704710	2830	2835	2835	2830	740
600	20240605	104300	408610500	2830	2830	2830	2830	20
601	20240605	104200	408553900	2835	2830	2835	2830	68
602	20240605	104100	408361140	2835	2835	2835	2835	176
603	20240605	104000	407862180	2835	2835	2835	2835	10
604	20240605	103900	407833830	2835	2835	2835	2835	68
605	20240605	103800	407641050	2835	2825	2835	2825	4365
606	20240605	103700	395300620	2830	2830	2830	2830	0
607	20240605	103600	395300620	2830	2835	2835	2830	1545
608	20240605	103500	390926270	2835	2835	2835	2835	0
609	20240605	103400	390926270	2835	2835	2835	2835	64
610	20240605	103300	390744830	2835	2840	2840	2835	146
611	20240605	103200	390330890	2840	2840	2840	2840	0
612	20240605	103100	390330890	2840	2840	2840	2840	63
613	20240605	103000	390151970	2840	2840	2840	2830	3
614	20240605	102900	390143460	2830	2840	2840	2830	3010
615	20240605	102800	381624030	2840	2840	2840	2840	95
616	20240605	102700	381354230	2840	2840	2840	2840	13
617	20240605	102600	381317310	2840	2840	2840	2830	831
618	20240605	102500	378957320	2840	2840	2840	2840	13
619	20240605	102400	378920400	2840	2840	2840	2840	3
620	20240605	102300	378911880	2840	2840	2840	2840	168
621	20240605	102200	378434760	2840	2840	2840	2840	0
622	20240605	102100	378434760	2840	2840	2840	2840	10
623	20240605	102000	378406360	2840	2840	2840	2840	4177
624	20240605	101900	366543680	2825	2825	2825	2825	50
625	20240605	101800	366402430	2840	2835	2840	2830	2541
626	20240605	101700	359198890	2840	2840	2840	2840	2
627	20240605	101600	359193210	2835	2835	2835	2835	2508
628	20240605	101500	352083030	2825	2835	2835	2825	170
629	20240605	101400	351602080	2835	2835	2835	2830	24
630	20240605	101300	351534050	2835	2835	2835	2835	4
631	20240605	101200	351522710	2840	2840	2840	2840	69
632	20240605	101100	351326750	2820	2820	2820	2820	0
633	20240605	101000	351326750	2820	2835	2840	2820	663
634	20240605	100900	349447230	2830	2830	2830	2830	353
635	20240605	100800	348448240	2830	2830	2830	2820	4
636	20240605	100700	348436930	2830	2830	2830	2830	84
637	20240605	100600	348199210	2830	2830	2830	2830	5
638	20240605	100500	348185060	2830	2830	2830	2830	6
639	20240605	100400	348168080	2830	2835	2835	2830	69
640	20240605	100300	347972800	2835	2820	2835	2815	9485
641	20240605	100200	321146670	2820	2820	2820	2820	2000
642	20240605	100100	315506670	2825	2825	2825	2825	174
643	20240605	100000	315015120	2825	2830	2830	2815	1068
644	20240605	095900	312005515	2830	2830	2830	2820	2117
645	20240605	095800	306034405	2830	2830	2830	2820	1004
646	20240605	095700	303203085	2830	2820	2830	2820	4752
647	20240605	095600	289793065	2820	2825	2825	2820	3377
648	20240605	095500	280268040	2825	2820	2825	2820	2520
649	20240605	095400	273152135	2820	2820	2825	2820	3522
650	20240605	095300	263219770	2820	2820	2825	2815	1665
651	20240605	095200	258526970	2820	2820	2820	2820	6896
652	20240605	095100	239080250	2825	2825	2825	2820	401
653	20240605	095000	237948680	2825	2830	2830	2825	8756
654	20240605	094900	213212945	2830	2830	2830	2830	28
655	20240605	094800	213133705	2830	2835	2835	2830	4202
656	20240605	094700	201239115	2835	2835	2835	2835	10
657	20240605	094600	201210765	2835	2835	2835	2835	412
658	20240605	094500	200042745	2840	2835	2840	2835	2515
659	20240605	094400	192912405	2830	2835	2835	2830	14
660	20240605	094300	192872735	2830	2835	2835	2830	1899
661	20240605	094200	187498240	2835	2835	2835	2830	315
662	20240605	094100	186605265	2840	2840	2840	2840	0
663	20240605	094000	186605265	2840	2840	2840	2835	200
664	20240605	093900	186037940	2835	2835	2835	2835	0
665	20240605	093800	186037940	2835	2835	2835	2835	2996
666	20240605	093700	177544280	2830	2830	2835	2830	571
667	20240605	093600	175928030	2825	2830	2830	2825	6
668	20240605	093500	175911060	2825	2830	2830	2825	300
669	20240605	093400	175062560	2825	2825	2835	2825	11
670	20240605	093300	175031435	2830	2825	2830	2825	1174
671	20240605	093200	171709025	2825	2825	2825	2820	5068
672	20240605	093100	157414710	2825	2830	2830	2820	115
673	20240605	093000	157089765	2830	2835	2835	2830	76
674	20240605	092900	156874670	2820	2830	2840	2820	4478
675	20240605	092800	144223730	2825	2840	2840	2825	516
676	20240605	092700	142764720	2825	2840	2840	2825	1009
677	20240605	092600	139914085	2840	2840	2840	2840	1369
678	20240605	092500	136026125	2840	2825	2840	2825	1177
679	20240605	092400	132700480	2825	2830	2830	2825	4870
680	20240605	092300	118941070	2830	2835	2835	2825	5440
681	20240605	092200	103522920	2835	2835	2840	2830	1531
682	20240605	092100	99189790	2840	2840	2840	2835	2165
683	20240605	092000	93051950	2835	2845	2850	2835	1206
684	20240605	091900	89626395	2845	2845	2845	2845	115
685	20240605	091800	89299220	2845	2840	2845	2835	482
686	20240605	091700	87931350	2840	2860	2860	2835	12202
687	20240605	091600	53245340	2845	2850	2850	2845	2871
688	20240605	091500	45068305	2850	2855	2870	2850	3819
689	20240605	091400	34184130	2850	2855	2855	2850	658
690	20240605	091300	32305550	2855	2855	2855	2855	2
691	20240605	091200	32299840	2855	2860	2860	2855	1780
692	20240605	091100	27217885	2860	2860	2870	2855	452
693	20240605	091000	25925565	2860	2870	2870	2860	11
694	20240605	090900	25894025	2860	2860	2860	2860	102
695	20240605	090800	25602305	2860	2855	2860	2855	110
696	20240605	090700	25288205	2855	2855	2855	2855	2
697	20240605	090600	25282495	2855	2855	2855	2855	0
698	20240605	090500	25282495	2855	2865	2875	2855	118
699	20240605	090400	24944735	2880	2860	2880	2850	2080
700	20240605	090300	19004950	2880	2880	2880	2880	0
701	20240605	090200	19004950	2880	2855	2880	2855	23
702	20240605	090100	18938910	2860	2860	2860	2860	2750
703	20240605	090000	11073910	2860	2860	2860	2855	3872