KissMeData/365330/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212600	290169985	2495	2495	2495	2495	4563
3	20240605	212500	290169985	2495	2495	2495	2495	0
4	20240605	212400	290169985	2495	2495	2495	2495	0
5	20240605	212300	290169985	2495	2495	2495	2495	0
6	20240605	212200	290169985	2495	2495	2495	2495	0
7	20240605	212100	290169985	2495	2495	2495	2495	0
8	20240605	212000	290169985	2495	2495	2495	2495	0
9	20240605	211900	290169985	2495	2495	2495	2495	0
10	20240605	211800	290169985	2495	2495	2495	2495	0
11	20240605	211700	290169985	2495	2495	2495	2495	0
12	20240605	211600	290169985	2495	2495	2495	2495	0
13	20240605	211500	290169985	2495	2495	2495	2495	0
14	20240605	211400	290169985	2495	2495	2495	2495	0
15	20240605	211300	290169985	2495	2495	2495	2495	0
16	20240605	211200	290169985	2495	2495	2495	2495	0
17	20240605	211100	290169985	2495	2495	2495	2495	0
18	20240605	211000	290169985	2495	2495	2495	2495	0
19	20240605	210900	290169985	2495	2495	2495	2495	0
20	20240605	210800	290169985	2495	2495	2495	2495	0
21	20240605	210700	290169985	2495	2495	2495	2495	0
22	20240605	210600	290169985	2495	2495	2495	2495	0
23	20240605	210500	290169985	2495	2495	2495	2495	0
24	20240605	210400	290169985	2495	2495	2495	2495	0
25	20240605	210300	290169985	2495	2495	2495	2495	0
26	20240605	210200	290169985	2495	2495	2495	2495	0
27	20240605	210100	290169985	2495	2495	2495	2495	0
28	20240605	210000	290169985	2495	2495	2495	2495	0
29	20240605	205900	290169985	2495	2495	2495	2495	0
30	20240605	205800	290169985	2495	2495	2495	2495	0
31	20240605	205700	290169985	2495	2495	2495	2495	0
32	20240605	205600	290169985	2495	2495	2495	2495	4563
33	20240605	205500	290169985	2495	2495	2495	2495	0
34	20240605	205400	290169985	2495	2495	2495	2495	0
35	20240605	205300	290169985	2495	2495	2495	2495	0
36	20240605	205200	290169985	2495	2495	2495	2495	0
37	20240605	205100	290169985	2495	2495	2495	2495	0
38	20240605	205000	290169985	2495	2495	2495	2495	0
39	20240605	204900	290169985	2495	2495	2495	2495	0
40	20240605	204800	290169985	2495	2495	2495	2495	0
41	20240605	204700	290169985	2495	2495	2495	2495	0
42	20240605	204600	290169985	2495	2495	2495	2495	0
43	20240605	204500	290169985	2495	2495	2495	2495	0
44	20240605	204400	290169985	2495	2495	2495	2495	0
45	20240605	204300	290169985	2495	2495	2495	2495	0
46	20240605	204200	290169985	2495	2495	2495	2495	0
47	20240605	204100	290169985	2495	2495	2495	2495	0
48	20240605	204000	290169985	2495	2495	2495	2495	0
49	20240605	203900	290169985	2495	2495	2495	2495	0
50	20240605	203800	290169985	2495	2495	2495	2495	0
51	20240605	203700	290169985	2495	2495	2495	2495	0
52	20240605	203600	290169985	2495	2495	2495	2495	0
53	20240605	203500	290169985	2495	2495	2495	2495	0
54	20240605	203400	290169985	2495	2495	2495	2495	0
55	20240605	203300	290169985	2495	2495	2495	2495	0
56	20240605	203200	290169985	2495	2495	2495	2495	0
57	20240605	203100	290169985	2495	2495	2495	2495	0
58	20240605	203000	290169985	2495	2495	2495	2495	0
59	20240605	202900	290169985	2495	2495	2495	2495	0
60	20240605	202800	290169985	2495	2495	2495	2495	0
61	20240605	202700	290169985	2495	2495	2495	2495	0
62	20240605	202600	290169985	2495	2495	2495	2495	4563
63	20240605	202500	290169985	2495	2495	2495	2495	0
64	20240605	202400	290169985	2495	2495	2495	2495	0
65	20240605	202300	290169985	2495	2495	2495	2495	0
66	20240605	202200	290169985	2495	2495	2495	2495	0
67	20240605	202100	290169985	2495	2495	2495	2495	0
68	20240605	202000	290169985	2495	2495	2495	2495	0
69	20240605	201900	290169985	2495	2495	2495	2495	0
70	20240605	201800	290169985	2495	2495	2495	2495	0
71	20240605	201700	290169985	2495	2495	2495	2495	0
72	20240605	201600	290169985	2495	2495	2495	2495	0
73	20240605	201500	290169985	2495	2495	2495	2495	0
74	20240605	201400	290169985	2495	2495	2495	2495	0
75	20240605	201300	290169985	2495	2495	2495	2495	0
76	20240605	201200	290169985	2495	2495	2495	2495	0
77	20240605	201100	290169985	2495	2495	2495	2495	0
78	20240605	201000	290169985	2495	2495	2495	2495	0
79	20240605	200900	290169985	2495	2495	2495	2495	0
80	20240605	200800	290169985	2495	2495	2495	2495	0
81	20240605	200700	290169985	2495	2495	2495	2495	0
82	20240605	200600	290169985	2495	2495	2495	2495	0
83	20240605	200500	290169985	2495	2495	2495	2495	0
84	20240605	200400	290169985	2495	2495	2495	2495	0
85	20240605	200300	290169985	2495	2495	2495	2495	0
86	20240605	200200	290169985	2495	2495	2495	2495	0
87	20240605	200100	290169985	2495	2495	2495	2495	0
88	20240605	200000	290169985	2495	2495	2495	2495	0
89	20240605	195900	290169985	2495	2495	2495	2495	0
90	20240605	195800	290169985	2495	2495	2495	2495	0
91	20240605	195700	290169985	2495	2495	2495	2495	0
92	20240605	195600	290169985	2495	2495	2495	2495	4563
93	20240605	195500	290169985	2495	2495	2495	2495	0
94	20240605	195400	290169985	2495	2495	2495	2495	0
95	20240605	195300	290169985	2495	2495	2495	2495	0
96	20240605	195200	290169985	2495	2495	2495	2495	0
97	20240605	195100	290169985	2495	2495	2495	2495	0
98	20240605	195000	290169985	2495	2495	2495	2495	0
99	20240605	194900	290169985	2495	2495	2495	2495	0
100	20240605	194800	290169985	2495	2495	2495	2495	0
101	20240605	194700	290169985	2495	2495	2495	2495	0
102	20240605	194600	290169985	2495	2495	2495	2495	0
103	20240605	194500	290169985	2495	2495	2495	2495	0
104	20240605	194400	290169985	2495	2495	2495	2495	0
105	20240605	194300	290169985	2495	2495	2495	2495	0
106	20240605	194200	290169985	2495	2495	2495	2495	0
107	20240605	194100	290169985	2495	2495	2495	2495	0
108	20240605	194000	290169985	2495	2495	2495	2495	0
109	20240605	193900	290169985	2495	2495	2495	2495	0
110	20240605	193800	290169985	2495	2495	2495	2495	0
111	20240605	193700	290169985	2495	2495	2495	2495	0
112	20240605	193600	290169985	2495	2495	2495	2495	0
113	20240605	193500	290169985	2495	2495	2495	2495	0
114	20240605	193400	290169985	2495	2495	2495	2495	0
115	20240605	193300	290169985	2495	2495	2495	2495	0
116	20240605	193200	290169985	2495	2495	2495	2495	0
117	20240605	193100	290169985	2495	2495	2495	2495	0
118	20240605	193000	290169985	2495	2495	2495	2495	0
119	20240605	192900	290169985	2495	2495	2495	2495	0
120	20240605	192800	290169985	2495	2495	2495	2495	0
121	20240605	192700	290169985	2495	2495	2495	2495	0
122	20240605	192600	290169985	2495	2495	2495	2495	4563
123	20240605	192500	290169985	2495	2495	2495	2495	0
124	20240605	192400	290169985	2495	2495	2495	2495	0
125	20240605	192300	290169985	2495	2495	2495	2495	0
126	20240605	192200	290169985	2495	2495	2495	2495	0
127	20240605	192100	290169985	2495	2495	2495	2495	0
128	20240605	192000	290169985	2495	2495	2495	2495	0
129	20240605	191900	290169985	2495	2495	2495	2495	0
130	20240605	191800	290169985	2495	2495	2495	2495	0
131	20240605	191700	290169985	2495	2495	2495	2495	0
132	20240605	191600	290169985	2495	2495	2495	2495	0
133	20240605	191500	290169985	2495	2495	2495	2495	0
134	20240605	191400	290169985	2495	2495	2495	2495	0
135	20240605	191300	290169985	2495	2495	2495	2495	0
136	20240605	191200	290169985	2495	2495	2495	2495	0
137	20240605	191100	290169985	2495	2495	2495	2495	0
138	20240605	191000	290169985	2495	2495	2495	2495	0
139	20240605	190900	290169985	2495	2495	2495	2495	0
140	20240605	190800	290169985	2495	2495	2495	2495	0
141	20240605	190700	290169985	2495	2495	2495	2495	0
142	20240605	190600	290169985	2495	2495	2495	2495	0
143	20240605	190500	290169985	2495	2495	2495	2495	0
144	20240605	190400	290169985	2495	2495	2495	2495	0
145	20240605	190300	290169985	2495	2495	2495	2495	0
146	20240605	190200	290169985	2495	2495	2495	2495	0
147	20240605	190100	290169985	2495	2495	2495	2495	0
148	20240605	190000	290169985	2495	2495	2495	2495	0
149	20240605	185900	290169985	2495	2495	2495	2495	0
150	20240605	185800	290169985	2495	2495	2495	2495	0
151	20240605	185700	290169985	2495	2495	2495	2495	0
152	20240605	185600	290169985	2495	2495	2495	2495	4563
153	20240605	185500	290169985	2495	2495	2495	2495	0
154	20240605	185400	290169985	2495	2495	2495	2495	0
155	20240605	185300	290169985	2495	2495	2495	2495	0
156	20240605	185200	290169985	2495	2495	2495	2495	0
157	20240605	185100	290169985	2495	2495	2495	2495	0
158	20240605	185000	290169985	2495	2495	2495	2495	0
159	20240605	184900	290169985	2495	2495	2495	2495	0
160	20240605	184800	290169985	2495	2495	2495	2495	0
161	20240605	184700	290169985	2495	2495	2495	2495	0
162	20240605	184600	290169985	2495	2495	2495	2495	0
163	20240605	184500	290169985	2495	2495	2495	2495	0
164	20240605	184400	290169985	2495	2495	2495	2495	0
165	20240605	184300	290169985	2495	2495	2495	2495	0
166	20240605	184200	290169985	2495	2495	2495	2495	0
167	20240605	184100	290169985	2495	2495	2495	2495	0
168	20240605	184000	290169985	2495	2495	2495	2495	0
169	20240605	183900	290169985	2495	2495	2495	2495	0
170	20240605	183800	290169985	2495	2495	2495	2495	0
171	20240605	183700	290169985	2495	2495	2495	2495	0
172	20240605	183600	290169985	2495	2495	2495	2495	0
173	20240605	183500	290169985	2495	2495	2495	2495	0
174	20240605	183400	290169985	2495	2495	2495	2495	0
175	20240605	183300	290169985	2495	2495	2495	2495	0
176	20240605	183200	290169985	2495	2495	2495	2495	0
177	20240605	183100	290169985	2495	2495	2495	2495	0
178	20240605	183000	290169985	2495	2495	2495	2495	0
179	20240605	182900	290169985	2495	2495	2495	2495	0
180	20240605	182800	290169985	2495	2495	2495	2495	0
181	20240605	182700	290169985	2495	2495	2495	2495	0
182	20240605	182600	290169985	2495	2495	2495	2495	4563
183	20240605	182500	290169985	2495	2495	2495	2495	0
184	20240605	182400	290169985	2495	2495	2495	2495	0
185	20240605	182300	290169985	2495	2495	2495	2495	0
186	20240605	182200	290169985	2495	2495	2495	2495	0
187	20240605	182100	290169985	2495	2495	2495	2495	0
188	20240605	182000	290169985	2495	2495	2495	2495	0
189	20240605	181900	290169985	2495	2495	2495	2495	0
190	20240605	181800	290169985	2495	2495	2495	2495	0
191	20240605	181700	290169985	2495	2495	2495	2495	0
192	20240605	181600	290169985	2495	2495	2495	2495	0
193	20240605	181500	290169985	2495	2495	2495	2495	0
194	20240605	181400	290169985	2495	2495	2495	2495	0
195	20240605	181300	290169985	2495	2495	2495	2495	0
196	20240605	181200	290169985	2495	2495	2495	2495	0
197	20240605	181100	290169985	2495	2495	2495	2495	0
198	20240605	181000	290169985	2495	2495	2495	2495	0
199	20240605	180900	290169985	2495	2495	2495	2495	0
200	20240605	180800	290169985	2495	2495	2495	2495	0
201	20240605	180700	290169985	2495	2495	2495	2495	0
202	20240605	180600	290169985	2495	2495	2495	2495	0
203	20240605	180500	290169985	2495	2495	2495	2495	0
204	20240605	180400	290169985	2495	2495	2495	2495	0
205	20240605	180300	290169985	2495	2495	2495	2495	0
206	20240605	180200	290169985	2495	2495	2495	2495	0
207	20240605	180100	290169985	2495	2495	2495	2495	0
208	20240605	180000	290169985	2495	2495	2495	2495	0
209	20240605	175900	290169985	2495	2495	2495	2495	0
210	20240605	175800	290169985	2495	2495	2495	2495	0
211	20240605	175700	290169985	2495	2495	2495	2495	0
212	20240605	175600	290169985	2495	2495	2495	2495	4563
213	20240605	175500	290169985	2495	2495	2495	2495	0
214	20240605	175400	290169985	2495	2495	2495	2495	0
215	20240605	175300	290169985	2495	2495	2495	2495	0
216	20240605	175200	290169985	2495	2495	2495	2495	0
217	20240605	175100	290169985	2495	2495	2495	2495	0
218	20240605	175000	290169985	2495	2495	2495	2495	0
219	20240605	174900	290169985	2495	2495	2495	2495	0
220	20240605	174800	290169985	2495	2495	2495	2495	0
221	20240605	174700	290169985	2495	2495	2495	2495	0
222	20240605	174600	290169985	2495	2495	2495	2495	0
223	20240605	174500	290169985	2495	2495	2495	2495	0
224	20240605	174400	290169985	2495	2495	2495	2495	0
225	20240605	174300	290169985	2495	2495	2495	2495	0
226	20240605	174200	290169985	2495	2495	2495	2495	0
227	20240605	174100	290169985	2495	2495	2495	2495	0
228	20240605	174000	290169985	2495	2495	2495	2495	0
229	20240605	173900	290169985	2495	2495	2495	2495	0
230	20240605	173800	290169985	2495	2495	2495	2495	0
231	20240605	173700	290169985	2495	2495	2495	2495	0
232	20240605	173600	290169985	2495	2495	2495	2495	0
233	20240605	173500	290169985	2495	2495	2495	2495	0
234	20240605	173400	290169985	2495	2495	2495	2495	0
235	20240605	173300	290169985	2495	2495	2495	2495	0
236	20240605	173200	290169985	2495	2495	2495	2495	0
237	20240605	173100	290169985	2495	2495	2495	2495	0
238	20240605	173000	290169985	2495	2495	2495	2495	0
239	20240605	172900	290169985	2495	2495	2495	2495	0
240	20240605	172800	290169985	2495	2495	2495	2495	0
241	20240605	172700	290169985	2495	2495	2495	2495	0
242	20240605	172600	290169985	2495	2495	2495	2495	4563
243	20240605	172500	290169985	2495	2495	2495	2495	0
244	20240605	172400	290169985	2495	2495	2495	2495	0
245	20240605	172300	290169985	2495	2495	2495	2495	0
246	20240605	172200	290169985	2495	2495	2495	2495	0
247	20240605	172100	290169985	2495	2495	2495	2495	0
248	20240605	172000	290169985	2495	2495	2495	2495	0
249	20240605	171900	290169985	2495	2495	2495	2495	0
250	20240605	171800	290169985	2495	2495	2495	2495	0
251	20240605	171700	290169985	2495	2495	2495	2495	0
252	20240605	171600	290169985	2495	2495	2495	2495	0
253	20240605	171500	290169985	2495	2495	2495	2495	0
254	20240605	171400	290169985	2495	2495	2495	2495	0
255	20240605	171300	290169985	2495	2495	2495	2495	0
256	20240605	171200	290169985	2495	2495	2495	2495	0
257	20240605	171100	290169985	2495	2495	2495	2495	0
258	20240605	171000	290169985	2495	2495	2495	2495	0
259	20240605	170900	290169985	2495	2495	2495	2495	0
260	20240605	170800	290169985	2495	2495	2495	2495	0
261	20240605	170700	290169985	2495	2495	2495	2495	0
262	20240605	170600	290169985	2495	2495	2495	2495	0
263	20240605	170500	290169985	2495	2495	2495	2495	0
264	20240605	170400	290169985	2495	2495	2495	2495	0
265	20240605	170300	290169985	2495	2495	2495	2495	0
266	20240605	170200	290169985	2495	2495	2495	2495	0
267	20240605	170100	290169985	2495	2495	2495	2495	0
268	20240605	170000	290169985	2495	2495	2495	2495	0
269	20240605	165900	290169985	2495	2495	2495	2495	0
270	20240605	165800	290169985	2495	2495	2495	2495	0
271	20240605	165700	290169985	2495	2495	2495	2495	0
272	20240605	165600	290169985	2495	2495	2495	2495	4563
273	20240605	165500	290169985	2495	2495	2495	2495	0
274	20240605	165400	290169985	2495	2495	2495	2495	0
275	20240605	165300	290169985	2495	2495	2495	2495	0
276	20240605	165200	290169985	2495	2495	2495	2495	0
277	20240605	165100	290169985	2495	2495	2495	2495	0
278	20240605	165000	290169985	2495	2495	2495	2495	0
279	20240605	164900	290169985	2495	2495	2495	2495	0
280	20240605	164800	290169985	2495	2495	2495	2495	0
281	20240605	164700	290169985	2495	2495	2495	2495	0
282	20240605	164600	290169985	2495	2495	2495	2495	0
283	20240605	164500	290169985	2495	2495	2495	2495	0
284	20240605	164400	290169985	2495	2495	2495	2495	0
285	20240605	164300	290169985	2495	2495	2495	2495	0
286	20240605	164200	290169985	2495	2495	2495	2495	0
287	20240605	164100	290169985	2495	2495	2495	2495	0
288	20240605	164000	290169985	2495	2495	2495	2495	0
289	20240605	163900	290169985	2495	2495	2495	2495	0
290	20240605	163800	290169985	2495	2495	2495	2495	0
291	20240605	163700	290169985	2495	2495	2495	2495	0
292	20240605	163600	290169985	2495	2495	2495	2495	0
293	20240605	163500	290169985	2495	2495	2495	2495	0
294	20240605	163400	290169985	2495	2495	2495	2495	0
295	20240605	163300	290169985	2495	2495	2495	2495	0
296	20240605	163200	290169985	2495	2495	2495	2495	0
297	20240605	163100	290169985	2495	2495	2495	2495	0
298	20240605	163000	290169985	2495	2495	2495	2495	0
299	20240605	162900	290169985	2495	2495	2495	2495	0
300	20240605	162800	290169985	2495	2495	2495	2495	0
301	20240605	162700	290169985	2495	2495	2495	2495	0
302	20240605	162600	290169985	2495	2495	2495	2495	4563
303	20240605	162500	290169985	2495	2495	2495	2495	0
304	20240605	162400	290169985	2495	2495	2495	2495	0
305	20240605	162300	290169985	2495	2495	2495	2495	0
306	20240605	162200	290169985	2495	2495	2495	2495	0
307	20240605	162100	290169985	2495	2495	2495	2495	0
308	20240605	162000	290169985	2495	2495	2495	2495	0
309	20240605	161900	290169985	2495	2495	2495	2495	0
310	20240605	161800	290169985	2495	2495	2495	2495	0
311	20240605	161700	290169985	2495	2495	2495	2495	0
312	20240605	161600	290169985	2495	2495	2495	2495	0
313	20240605	161500	290169985	2495	2495	2495	2495	0
314	20240605	161400	290169985	2495	2495	2495	2495	0
315	20240605	161300	290169985	2495	2495	2495	2495	0
316	20240605	161200	290169985	2495	2495	2495	2495	0
317	20240605	161100	290169985	2495	2495	2495	2495	0
318	20240605	161000	290169985	2495	2495	2495	2495	0
319	20240605	160900	290169985	2495	2495	2495	2495	0
320	20240605	160800	290169985	2495	2495	2495	2495	0
321	20240605	160700	290169985	2495	2495	2495	2495	0
322	20240605	160600	290169985	2495	2495	2495	2495	0
323	20240605	160500	290169985	2495	2495	2495	2495	0
324	20240605	160400	290169985	2495	2495	2495	2495	0
325	20240605	160300	290169985	2495	2495	2495	2495	0
326	20240605	160200	290169985	2495	2495	2495	2495	0
327	20240605	160100	290169985	2495	2495	2495	2495	0
328	20240605	160000	290169985	2495	2495	2495	2495	0
329	20240605	155900	290169985	2495	2495	2495	2495	0
330	20240605	155800	290169985	2495	2495	2495	2495	0
331	20240605	155700	290169985	2495	2495	2495	2495	0
332	20240605	155600	290169985	2495	2495	2495	2495	4563
333	20240605	155500	290169985	2495	2495	2495	2495	0
334	20240605	155400	290169985	2495	2495	2495	2495	0
335	20240605	155300	290169985	2495	2495	2495	2495	0
336	20240605	155200	290169985	2495	2495	2495	2495	0
337	20240605	155100	290169985	2495	2495	2495	2495	0
338	20240605	155000	290169985	2495	2495	2495	2495	0
339	20240605	154900	290169985	2495	2495	2495	2495	0
340	20240605	154800	290169985	2495	2495	2495	2495	0
341	20240605	154700	290169985	2495	2495	2495	2495	0
342	20240605	154600	290169985	2495	2495	2495	2495	0
343	20240605	154500	290169985	2495	2495	2495	2495	0
344	20240605	154400	290169985	2495	2495	2495	2495	0
345	20240605	154300	290169985	2495	2495	2495	2495	0
346	20240605	154200	290169985	2495	2495	2495	2495	0
347	20240605	154100	290169985	2495	2495	2495	2495	0
348	20240605	154000	290169985	2495	2495	2495	2495	0
349	20240605	153900	290169985	2495	2495	2495	2495	0
350	20240605	153800	290169985	2495	2495	2495	2495	0
351	20240605	153700	290169985	2495	2495	2495	2495	0
352	20240605	153600	290169985	2495	2495	2495	2495	0
353	20240605	153500	290169985	2495	2495	2495	2495	0
354	20240605	153400	290169985	2495	2495	2495	2495	0
355	20240605	153300	290169985	2495	2495	2495	2495	0
356	20240605	153200	290169985	2495	2495	2495	2495	0
357	20240605	153100	290169985	2495	2495	2495	2495	0
358	20240605	153000	290169985	2495	2495	2495	2495	4563
359	20240605	152900	278785300	2490	2490	2490	2490	0
360	20240605	152800	278785300	2490	2490	2490	2490	0
361	20240605	152700	278785300	2490	2490	2490	2490	0
362	20240605	152600	278785300	2490	2490	2490	2490	0
363	20240605	152500	278785300	2490	2490	2490	2490	0
364	20240605	152400	278785300	2490	2490	2490	2490	0
365	20240605	152300	278785300	2490	2490	2490	2490	0
366	20240605	152200	278785300	2490	2490	2490	2490	0
367	20240605	152100	278785300	2490	2490	2490	2490	0
368	20240605	152000	278785300	2490	2490	2490	2490	0
369	20240605	151900	278785300	2490	2475	2490	2475	8509
370	20240605	151800	257636055	2475	2460	2475	2460	245
371	20240605	151700	257032680	2460	2460	2460	2460	194
372	20240605	151600	256555440	2445	2445	2445	2445	12
373	20240605	151500	256526100	2445	2445	2445	2445	0
374	20240605	151400	256526100	2445	2475	2475	2445	10302
375	20240605	151300	231330010	2445	2475	2475	2445	1327
376	20240605	151200	228071590	2480	2480	2480	2480	0
377	20240605	151100	228071590	2480	2480	2480	2480	0
378	20240605	151000	228071590	2480	2480	2480	2480	0
379	20240605	150900	228071590	2480	2470	2480	2470	374
380	20240605	150800	227147505	2465	2465	2465	2465	60
381	20240605	150700	226999605	2470	2465	2470	2445	906
382	20240605	150600	224772260	2460	2475	2475	2460	6
383	20240605	150500	224757485	2460	2460	2460	2460	1
384	20240605	150400	224755025	2460	2460	2460	2460	0
385	20240605	150300	224755025	2460	2460	2460	2460	0
386	20240605	150200	224755025	2460	2460	2460	2460	0
387	20240605	150100	224755025	2460	2460	2460	2460	1029
388	20240605	150000	222223685	2460	2465	2465	2460	1553
389	20240605	145900	218396285	2470	2470	2470	2470	0
390	20240605	145800	218396285	2470	2470	2470	2470	895
391	20240605	145700	216185635	2470	2470	2470	2470	995
392	20240605	145600	213727985	2470	2470	2470	2470	50
393	20240605	145500	213604485	2470	2475	2475	2470	603
394	20240605	145400	212113125	2480	2480	2480	2480	0
395	20240605	145300	212113125	2480	2480	2480	2480	189
396	20240605	145200	211644405	2480	2480	2480	2480	5
397	20240605	145100	211632005	2480	2480	2480	2480	200
398	20240605	145000	211136005	2475	2490	2490	2475	5861
399	20240605	144900	196612845	2490	2490	2490	2490	1744
400	20240605	144800	192270285	2485	2485	2485	2485	1419
401	20240605	144700	188744070	2480	2475	2480	2475	665
402	20240605	144600	187095145	2480	2480	2480	2480	0
403	20240605	144500	187095145	2480	2480	2480	2480	0
404	20240605	144400	187095145	2480	2480	2480	2480	0
405	20240605	144300	187095145	2480	2480	2480	2480	734
406	20240605	144200	185274825	2485	2485	2485	2485	0
407	20240605	144100	185274825	2485	2480	2485	2480	934
408	20240605	144000	182957500	2480	2470	2480	2470	2091
409	20240605	143900	177773745	2470	2470	2470	2470	0
410	20240605	143800	177773745	2470	2470	2470	2470	2
411	20240605	143700	177768805	2470	2470	2470	2470	0
412	20240605	143600	177768805	2470	2470	2470	2470	6
413	20240605	143500	177753985	2470	2470	2470	2470	0
414	20240605	143400	177753985	2470	2470	2470	2470	3
415	20240605	143300	177746575	2470	2470	2470	2470	0
416	20240605	143200	177746575	2470	2470	2470	2470	0
417	20240605	143100	177746575	2470	2470	2470	2470	197
418	20240605	143000	177259985	2470	2470	2470	2470	9
419	20240605	142900	177237755	2465	2465	2465	2465	0
420	20240605	142800	177237755	2465	2465	2470	2465	142
421	20240605	142700	176887720	2475	2475	2475	2475	0
422	20240605	142600	176887720	2475	2475	2475	2475	0
423	20240605	142500	176887720	2475	2475	2475	2475	0
424	20240605	142400	176887720	2475	2470	2475	2465	463
425	20240605	142300	175745800	2470	2470	2470	2470	0
426	20240605	142200	175745800	2470	2470	2470	2470	81
427	20240605	142100	175545730	2480	2480	2480	2480	0
428	20240605	142000	175545730	2480	2480	2480	2480	201
429	20240605	141900	175047250	2485	2485	2485	2485	0
430	20240605	141800	175047250	2485	2485	2485	2485	0
431	20240605	141700	175047250	2485	2485	2485	2485	1
432	20240605	141600	175044765	2490	2480	2490	2470	7
433	20240605	141500	175027365	2485	2485	2485	2485	302
434	20240605	141400	174276895	2470	2470	2470	2470	300
435	20240605	141300	173535895	2480	2480	2480	2480	0
436	20240605	141200	173535895	2480	2480	2480	2480	201
437	20240605	141100	173037415	2480	2480	2480	2480	0
438	20240605	141000	173037415	2480	2480	2480	2480	200
439	20240605	140900	172541415	2490	2490	2490	2490	0
440	20240605	140800	172541415	2490	2490	2490	2490	1
441	20240605	140700	172538925	2485	2475	2485	2475	454
442	20240605	140600	171411255	2475	2475	2475	2475	200
443	20240605	140500	170916255	2475	2475	2475	2475	1
444	20240605	140400	170913780	2490	2450	2490	2450	8988
445	20240605	140300	148758510	2440	2440	2440	2440	0
446	20240605	140200	148758510	2440	2440	2440	2440	30
447	20240605	140100	148685310	2450	2450	2450	2450	0
448	20240605	140000	148685310	2450	2455	2455	2450	401
449	20240605	135900	147701360	2450	2450	2450	2450	0
450	20240605	135800	147701360	2450	2450	2450	2450	0
451	20240605	135700	147701360	2450	2450	2450	2450	206
452	20240605	135600	147196660	2450	2450	2450	2450	0
453	20240605	135500	147196660	2450	2450	2450	2450	0
454	20240605	135400	147196660	2450	2450	2450	2450	1
455	20240605	135300	147194210	2440	2440	2440	2440	30
456	20240605	135200	147121010	2440	2440	2440	2440	0
457	20240605	135100	147121010	2440	2440	2440	2440	0
458	20240605	135000	147121010	2440	2440	2440	2440	0
459	20240605	134900	147121010	2440	2440	2440	2440	0
460	20240605	134800	147121010	2440	2440	2440	2440	0
461	20240605	134700	147121010	2440	2440	2440	2440	0
462	20240605	134600	147121010	2440	2440	2440	2440	0
463	20240605	134500	147121010	2440	2440	2440	2440	8
464	20240605	134400	147101490	2440	2440	2440	2440	0
465	20240605	134300	147101490	2440	2440	2440	2440	126
466	20240605	134200	146794050	2450	2450	2450	2450	100
467	20240605	134100	146549050	2450	2450	2450	2450	0
468	20240605	134000	146549050	2450	2450	2450	2450	0
469	20240605	133900	146549050	2450	2450	2450	2450	10
470	20240605	133800	146524550	2450	2450	2450	2450	41
471	20240605	133700	146424100	2450	2450	2450	2450	0
472	20240605	133600	146424100	2450	2450	2450	2450	0
473	20240605	133500	146424100	2450	2450	2450	2450	0
474	20240605	133400	146424100	2450	2450	2450	2450	0
475	20240605	133300	146424100	2450	2450	2450	2450	0
476	20240605	133200	146424100	2450	2450	2450	2450	0
477	20240605	133100	146424100	2450	2450	2450	2450	0
478	20240605	133000	146424100	2450	2450	2450	2450	0
479	20240605	132900	146424100	2450	2450	2450	2450	0
480	20240605	132800	146424100	2450	2450	2450	2450	0
481	20240605	132700	146424100	2450	2445	2450	2425	1981
482	20240605	132600	141609800	2445	2445	2445	2445	245
483	20240605	132500	141010775	2445	2445	2445	2445	0
484	20240605	132400	141010775	2445	2445	2445	2445	50
485	20240605	132300	140888525	2450	2450	2450	2450	0
486	20240605	132200	140888525	2450	2450	2450	2450	99
487	20240605	132100	140645975	2450	2450	2450	2450	2316
488	20240605	132000	134971775	2450	2460	2460	2450	21
489	20240605	131900	134920315	2450	2455	2455	2450	2000
490	20240605	131800	130019570	2455	2455	2455	2455	0
491	20240605	131700	130019570	2455	2455	2455	2455	0
492	20240605	131600	130019570	2455	2455	2455	2455	31
493	20240605	131500	129943465	2455	2455	2455	2455	1
494	20240605	131400	129941010	2460	2460	2460	2460	0
495	20240605	131300	129941010	2460	2460	2460	2460	0
496	20240605	131200	129941010	2460	2460	2460	2460	0
497	20240605	131100	129941010	2460	2455	2460	2455	24
498	20240605	131000	129882070	2455	2455	2455	2455	2
499	20240605	130900	129877160	2455	2460	2460	2455	420
500	20240605	130800	128844195	2470	2470	2470	2470	0
501	20240605	130700	128844195	2470	2470	2470	2470	0
502	20240605	130600	128844195	2470	2470	2470	2470	0
503	20240605	130500	128844195	2470	2470	2470	2470	123
504	20240605	130400	128540385	2470	2470	2470	2470	292
505	20240605	130300	127819145	2460	2460	2460	2460	0
506	20240605	130200	127819145	2460	2465	2465	2460	2
507	20240605	130100	127814220	2475	2475	2475	2475	4
508	20240605	130000	127804320	2475	2465	2475	2465	2225
509	20240605	125900	122309940	2465	2465	2465	2465	1
510	20240605	125800	122307475	2465	2465	2465	2465	0
511	20240605	125700	122307475	2465	2440	2465	2440	84
512	20240605	125600	122101815	2455	2460	2460	2440	2410
513	20240605	125500	116190530	2465	2465	2465	2465	0
514	20240605	125400	116190530	2465	2465	2465	2465	0
515	20240605	125300	116190530	2465	2465	2465	2465	95
516	20240605	125200	115956355	2465	2465	2465	2465	10
517	20240605	125100	115931705	2455	2455	2465	2455	504
518	20240605	125000	114692465	2450	2445	2450	2445	113
519	20240605	124900	114415915	2450	2450	2450	2450	1560
520	20240605	124800	110593915	2450	2450	2450	2450	5495
521	20240605	124700	97131165	2450	2445	2450	2445	600
522	20240605	124600	95661700	2440	2440	2440	2440	0
523	20240605	124500	95661700	2440	2440	2440	2440	0
524	20240605	124400	95661700	2440	2440	2440	2440	2
525	20240605	124300	95656820	2445	2445	2445	2445	56
526	20240605	124200	95519900	2445	2445	2445	2445	0
527	20240605	124100	95519900	2445	2445	2445	2445	0
528	20240605	124000	95519900	2445	2445	2445	2445	0
529	20240605	123900	95519900	2445	2445	2445	2445	0
530	20240605	123800	95519900	2445	2430	2445	2430	35
531	20240605	123700	95434620	2430	2430	2430	2430	0
532	20240605	123600	95434620	2430	2430	2430	2430	0
533	20240605	123500	95434620	2430	2440	2440	2430	2281
534	20240605	123400	89889585	2445	2445	2445	2445	0
535	20240605	123300	89889585	2445	2445	2445	2445	101
536	20240605	123200	89642640	2445	2445	2445	2445	0
537	20240605	123100	89642640	2445	2445	2445	2445	0
538	20240605	123000	89642640	2445	2445	2445	2445	0
539	20240605	122900	89642640	2445	2445	2445	2445	1349
540	20240605	122800	86344335	2445	2445	2445	2445	0
541	20240605	122700	86344335	2445	2435	2445	2435	800
542	20240605	122600	84391715	2430	2430	2430	2430	79
543	20240605	122500	84199745	2430	2430	2430	2430	0
544	20240605	122400	84199745	2430	2430	2430	2430	0
545	20240605	122300	84199745	2430	2430	2430	2430	300
546	20240605	122200	83470745	2430	2430	2430	2430	0
547	20240605	122100	83470745	2430	2430	2430	2430	2001
548	20240605	122000	78608315	2430	2430	2430	2430	0
549	20240605	121900	78608315	2430	2430	2430	2430	0
550	20240605	121800	78608315	2430	2430	2430	2430	0
551	20240605	121700	78608315	2430	2430	2430	2430	0
552	20240605	121600	78608315	2430	2430	2430	2430	0
553	20240605	121500	78608315	2430	2430	2430	2430	0
554	20240605	121400	78608315	2430	2430	2430	2430	0
555	20240605	121300	78608315	2430	2430	2430	2430	0
556	20240605	121200	78608315	2430	2430	2430	2430	0
557	20240605	121100	78608315	2430	2430	2430	2430	0
558	20240605	121000	78608315	2430	2430	2430	2430	0
559	20240605	120900	78608315	2430	2430	2430	2430	0
560	20240605	120800	78608315	2430	2430	2430	2430	0
561	20240605	120700	78608315	2430	2430	2430	2430	0
562	20240605	120600	78608315	2430	2430	2430	2430	188
563	20240605	120500	78151475	2430	2430	2430	2430	0
564	20240605	120400	78151475	2430	2430	2430	2430	0
565	20240605	120300	78151475	2430	2430	2430	2430	0
566	20240605	120200	78151475	2430	2430	2430	2430	0
567	20240605	120100	78151475	2430	2430	2430	2430	0
568	20240605	120000	78151475	2430	2430	2430	2430	0
569	20240605	115900	78151475	2430	2425	2430	2425	300
570	20240605	115800	77422590	2415	2415	2415	2415	10
571	20240605	115700	77398440	2420	2420	2420	2420	500
572	20240605	115600	76188440	2420	2420	2420	2420	400
573	20240605	115500	75220440	2420	2420	2420	2420	0
574	20240605	115400	75220440	2420	2420	2420	2420	0
575	20240605	115300	75220440	2420	2420	2420	2420	0
576	20240605	115200	75220440	2420	2420	2420	2420	101
577	20240605	115100	74976020	2420	2420	2420	2420	0
578	20240605	115000	74976020	2420	2420	2420	2420	0
579	20240605	114900	74976020	2420	2420	2420	2420	0
580	20240605	114800	74976020	2420	2420	2420	2420	0
581	20240605	114700	74976020	2420	2420	2420	2420	0
582	20240605	114600	74976020	2420	2420	2420	2420	0
583	20240605	114500	74976020	2420	2420	2420	2420	0
584	20240605	114400	74976020	2420	2420	2420	2420	0
585	20240605	114300	74976020	2420	2420	2420	2420	0
586	20240605	114200	74976020	2420	2420	2420	2420	0
587	20240605	114100	74976020	2420	2420	2420	2420	1
588	20240605	114000	74973600	2420	2420	2420	2420	0
589	20240605	113900	74973600	2420	2420	2420	2420	0
590	20240605	113800	74973600	2420	2420	2420	2420	0
591	20240605	113700	74973600	2420	2420	2420	2420	200
592	20240605	113600	74489600	2420	2420	2420	2420	0
593	20240605	113500	74489600	2420	2420	2420	2420	1
594	20240605	113400	74487180	2430	2430	2430	2430	0
595	20240605	113300	74487180	2430	2430	2430	2430	0
596	20240605	113200	74487180	2430	2430	2430	2430	0
597	20240605	113100	74487180	2430	2430	2430	2430	0
598	20240605	113000	74487180	2430	2430	2430	2430	0
599	20240605	112900	74487180	2430	2430	2430	2430	0
600	20240605	112800	74487180	2430	2430	2430	2430	0
601	20240605	112700	74487180	2430	2430	2430	2430	1
602	20240605	112600	74484750	2415	2415	2415	2415	0
603	20240605	112500	74484750	2415	2415	2415	2415	0
604	20240605	112400	74484750	2415	2415	2415	2415	0
605	20240605	112300	74484750	2415	2420	2420	2415	470
606	20240605	112200	73349200	2415	2415	2415	2415	0
607	20240605	112100	73349200	2415	2415	2415	2415	0
608	20240605	112000	73349200	2415	2415	2415	2415	0
609	20240605	111900	73349200	2415	2415	2415	2415	0
610	20240605	111800	73349200	2415	2415	2415	2415	0
611	20240605	111700	73349200	2415	2415	2415	2415	402
612	20240605	111600	72378370	2425	2425	2425	2425	1
613	20240605	111500	72375945	2425	2425	2425	2425	41
614	20240605	111400	72276520	2430	2430	2430	2430	0
615	20240605	111300	72276520	2430	2430	2430	2430	0
616	20240605	111200	72276520	2430	2430	2430	2430	0
617	20240605	111100	72276520	2430	2430	2430	2430	0
618	20240605	111000	72276520	2430	2430	2430	2430	0
619	20240605	110900	72276520	2430	2430	2430	2430	0
620	20240605	110800	72276520	2430	2430	2430	2430	0
621	20240605	110700	72276520	2430	2430	2430	2430	0
622	20240605	110600	72276520	2430	2430	2430	2430	0
623	20240605	110500	72276520	2430	2430	2430	2430	1
624	20240605	110400	72274090	2415	2415	2415	2415	0
625	20240605	110300	72274090	2415	2415	2415	2415	0
626	20240605	110200	72274090	2415	2415	2415	2415	0
627	20240605	110100	72274090	2415	2415	2415	2415	0
628	20240605	110000	72274090	2415	2415	2415	2415	0
629	20240605	105900	72274090	2415	2415	2415	2415	0
630	20240605	105800	72274090	2415	2415	2415	2415	0
631	20240605	105700	72274090	2415	2415	2415	2415	0
632	20240605	105600	72274090	2415	2420	2420	2415	4000
633	20240605	105500	62604615	2435	2435	2435	2435	0
634	20240605	105400	62604615	2435	2435	2435	2435	0
635	20240605	105300	62604615	2435	2435	2435	2435	300
636	20240605	105200	61874115	2440	2440	2440	2440	0
637	20240605	105100	61874115	2440	2440	2440	2440	0
638	20240605	105000	61874115	2440	2430	2440	2430	20
639	20240605	104900	61825390	2420	2420	2420	2420	0
640	20240605	104800	61825390	2420	2420	2420	2420	300
641	20240605	104700	61099390	2420	2420	2420	2420	1392
642	20240605	104600	57730750	2420	2420	2420	2420	101
643	20240605	104500	57486330	2420	2420	2420	2420	0
644	20240605	104400	57486330	2420	2420	2420	2420	100
645	20240605	104300	57244330	2420	2420	2420	2420	0
646	20240605	104200	57244330	2420	2420	2420	2420	0
647	20240605	104100	57244330	2420	2420	2420	2420	0
648	20240605	104000	57244330	2420	2420	2420	2420	2
649	20240605	103900	57239490	2435	2435	2435	2435	0
650	20240605	103800	57239490	2435	2430	2435	2430	300
651	20240605	103700	56509040	2435	2435	2435	2435	0
652	20240605	103600	56509040	2435	2435	2435	2435	0
653	20240605	103500	56509040	2435	2435	2435	2435	0
654	20240605	103400	56509040	2435	2435	2435	2435	7
655	20240605	103300	56491995	2435	2425	2435	2425	291
656	20240605	103200	55785870	2435	2435	2435	2435	0
657	20240605	103100	55785870	2435	2435	2435	2435	0
658	20240605	103000	55785870	2435	2435	2435	2435	0
659	20240605	102900	55785870	2435	2435	2435	2435	0
660	20240605	102800	55785870	2435	2435	2435	2435	0
661	20240605	102700	55785870	2435	2435	2435	2435	130
662	20240605	102600	55469320	2435	2435	2435	2435	0
663	20240605	102500	55469320	2435	2435	2435	2435	0
664	20240605	102400	55469320	2435	2425	2435	2425	3
665	20240605	102300	55462035	2425	2425	2425	2425	273
666	20240605	102200	54800010	2425	2420	2425	2420	60
667	20240605	102100	54654560	2420	2420	2420	2420	1548
668	20240605	102000	50908400	2420	2420	2420	2420	1452
669	20240605	101900	47394560	2420	2420	2420	2420	0
670	20240605	101800	47394560	2420	2420	2420	2420	0
671	20240605	101700	47394560	2420	2420	2420	2420	578
672	20240605	101600	45995800	2425	2425	2425	2425	0
673	20240605	101500	45995800	2425	2420	2425	2420	172
674	20240605	101400	45579555	2420	2420	2420	2420	100
675	20240605	101300	45337555	2420	2420	2425	2420	342
676	20240605	101200	44509705	2420	2420	2420	2420	102
677	20240605	101100	44262865	2415	2415	2415	2415	738
678	20240605	101000	42480595	2415	2415	2415	2415	0
679	20240605	100900	42480595	2415	2415	2415	2415	21
680	20240605	100800	42429880	2415	2415	2415	2415	10
681	20240605	100700	42405730	2415	2415	2415	2415	0
682	20240605	100600	42405730	2415	2415	2415	2415	0
683	20240605	100500	42405730	2415	2415	2415	2415	0
684	20240605	100400	42405730	2415	2415	2415	2415	0
685	20240605	100300	42405730	2415	2415	2415	2415	0
686	20240605	100200	42405730	2415	2415	2415	2415	0
687	20240605	100100	42405730	2415	2415	2415	2415	6
688	20240605	100000	42391240	2415	2415	2415	2415	0
689	20240605	095900	42391240	2415	2415	2415	2415	20
690	20240605	095800	42342940	2405	2405	2405	2405	1329
691	20240605	095700	39146695	2405	2405	2405	2405	520
692	20240605	095600	37896095	2405	2400	2405	2400	2040
693	20240605	095500	33000090	2400	2405	2405	2400	439
694	20240605	095400	31945295	2405	2405	2405	2405	8
695	20240605	095300	31926055	2405	2405	2405	2405	12
696	20240605	095200	31897195	2405	2405	2405	2405	2426
697	20240605	095100	26062665	2405	2405	2405	2405	0
698	20240605	095000	26062665	2405	2405	2405	2405	10
699	20240605	094900	26038615	2405	2405	2405	2405	466
700	20240605	094800	24917885	2410	2410	2410	2410	222
701	20240605	094700	24382865	2415	2415	2415	2415	5
702	20240605	094600	24370790	2405	2405	2405	2405	0
703	20240605	094500	24370790	2405	2405	2405	2405	0
704	20240605	094400	24370790	2405	2405	2405	2405	0
705	20240605	094300	24370790	2405	2405	2405	2405	254
706	20240605	094200	23759920	2405	2405	2405	2405	629
707	20240605	094100	22247175	2410	2410	2410	2410	119
708	20240605	094000	21960385	2405	2405	2405	2405	11
709	20240605	093900	21933930	2415	2415	2415	2415	0
710	20240605	093800	21933930	2415	2415	2415	2415	0
711	20240605	093700	21933930	2415	2415	2415	2415	0
712	20240605	093600	21933930	2415	2415	2415	2415	0
713	20240605	093500	21933930	2415	2415	2415	2415	61
714	20240605	093400	21786615	2415	2415	2415	2415	51
715	20240605	093300	21663450	2415	2415	2415	2415	0
716	20240605	093200	21663450	2415	2415	2415	2415	0
717	20240605	093100	21663450	2415	2415	2415	2415	0
718	20240605	093000	21663450	2415	2415	2415	2415	0
719	20240605	092900	21663450	2415	2415	2415	2415	0
720	20240605	092800	21663450	2415	2415	2415	2415	0
721	20240605	092700	21663450	2415	2405	2415	2405	1303
722	20240605	092600	18528050	2405	2405	2405	2405	110
723	20240605	092500	18263500	2400	2405	2405	2400	1829
724	20240605	092400	13871580	2400	2400	2400	2400	30
725	20240605	092300	13799580	2400	2405	2405	2400	1407
726	20240605	092200	10417595	2405	2410	2410	2405	531
727	20240605	092100	9139485	2415	2420	2420	2415	764
728	20240605	092000	7294355	2420	2420	2420	2420	0
729	20240605	091900	7294355	2420	2420	2420	2420	0
730	20240605	091800	7294355	2420	2425	2425	2420	378
731	20240605	091700	6379125	2425	2425	2425	2425	0
732	20240605	091600	6379125	2425	2425	2425	2425	0
733	20240605	091500	6379125	2425	2425	2425	2425	0
734	20240605	091400	6379125	2425	2425	2425	2425	651
735	20240605	091300	4800450	2440	2440	2440	2440	0
736	20240605	091200	4800450	2440	2440	2440	2440	0
737	20240605	091100	4800450	2440	2440	2440	2440	50
738	20240605	091000	4678450	2425	2425	2425	2425	0
739	20240605	090900	4678450	2425	2425	2425	2425	381
740	20240605	090800	3754525	2430	2430	2430	2430	200
741	20240605	090700	3268525	2450	2450	2450	2450	14
742	20240605	090600	3234225	2450	2450	2450	2450	1
743	20240605	090500	3231775	2430	2430	2430	2430	82
744	20240605	090400	3032515	2430	2430	2430	2430	238
745	20240605	090300	2454175	2435	2435	2435	2435	100
746	20240605	090200	2210675	2440	2440	2440	2440	0
747	20240605	090100	2210675	2440	2440	2440	2440	0
748	20240605	090000	2210675	2440	2425	2440	2425	911