KissMeData/102260/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201100	325276715	4485	4485	4485	4485	2728
3	20240603	201000	325276715	4485	4485	4485	4485	0
4	20240603	200900	325276715	4485	4485	4485	4485	0
5	20240603	200800	325276715	4485	4485	4485	4485	0
6	20240603	200700	325276715	4485	4485	4485	4485	0
7	20240603	200600	325276715	4485	4485	4485	4485	0
8	20240603	200500	325276715	4485	4485	4485	4485	0
9	20240603	200400	325276715	4485	4485	4485	4485	0
10	20240603	200300	325276715	4485	4485	4485	4485	0
11	20240603	200200	325276715	4485	4485	4485	4485	0
12	20240603	200100	325276715	4485	4485	4485	4485	0
13	20240603	200000	325276715	4485	4485	4485	4485	0
14	20240603	195900	325276715	4485	4485	4485	4485	0
15	20240603	195800	325276715	4485	4485	4485	4485	0
16	20240603	195700	325276715	4485	4485	4485	4485	0
17	20240603	195600	325276715	4485	4485	4485	4485	0
18	20240603	195500	325276715	4485	4485	4485	4485	0
19	20240603	195400	325276715	4485	4485	4485	4485	0
20	20240603	195300	325276715	4485	4485	4485	4485	0
21	20240603	195200	325276715	4485	4485	4485	4485	0
22	20240603	195100	325276715	4485	4485	4485	4485	0
23	20240603	195000	325276715	4485	4485	4485	4485	0
24	20240603	194900	325276715	4485	4485	4485	4485	0
25	20240603	194800	325276715	4485	4485	4485	4485	0
26	20240603	194700	325276715	4485	4485	4485	4485	0
27	20240603	194600	325276715	4485	4485	4485	4485	0
28	20240603	194500	325276715	4485	4485	4485	4485	0
29	20240603	194400	325276715	4485	4485	4485	4485	0
30	20240603	194300	325276715	4485	4485	4485	4485	0
31	20240603	194200	325276715	4485	4485	4485	4485	0
32	20240603	194100	325276715	4485	4485	4485	4485	2728
33	20240603	194000	325276715	4485	4485	4485	4485	0
34	20240603	193900	325276715	4485	4485	4485	4485	0
35	20240603	193800	325276715	4485	4485	4485	4485	0
36	20240603	193700	325276715	4485	4485	4485	4485	0
37	20240603	193600	325276715	4485	4485	4485	4485	0
38	20240603	193500	325276715	4485	4485	4485	4485	0
39	20240603	193400	325276715	4485	4485	4485	4485	0
40	20240603	193300	325276715	4485	4485	4485	4485	0
41	20240603	193200	325276715	4485	4485	4485	4485	0
42	20240603	193100	325276715	4485	4485	4485	4485	0
43	20240603	193000	325276715	4485	4485	4485	4485	0
44	20240603	192900	325276715	4485	4485	4485	4485	0
45	20240603	192800	325276715	4485	4485	4485	4485	0
46	20240603	192700	325276715	4485	4485	4485	4485	0
47	20240603	192600	325276715	4485	4485	4485	4485	0
48	20240603	192500	325276715	4485	4485	4485	4485	0
49	20240603	192400	325276715	4485	4485	4485	4485	0
50	20240603	192300	325276715	4485	4485	4485	4485	0
51	20240603	192200	325276715	4485	4485	4485	4485	0
52	20240603	192100	325276715	4485	4485	4485	4485	0
53	20240603	192000	325276715	4485	4485	4485	4485	0
54	20240603	191900	325276715	4485	4485	4485	4485	0
55	20240603	191800	325276715	4485	4485	4485	4485	0
56	20240603	191700	325276715	4485	4485	4485	4485	0
57	20240603	191600	325276715	4485	4485	4485	4485	0
58	20240603	191500	325276715	4485	4485	4485	4485	0
59	20240603	191400	325276715	4485	4485	4485	4485	0
60	20240603	191300	325276715	4485	4485	4485	4485	0
61	20240603	191200	325276715	4485	4485	4485	4485	0
62	20240603	191100	325276715	4485	4485	4485	4485	2728
63	20240603	191000	325276715	4485	4485	4485	4485	0
64	20240603	190900	325276715	4485	4485	4485	4485	0
65	20240603	190800	325276715	4485	4485	4485	4485	0
66	20240603	190700	325276715	4485	4485	4485	4485	0
67	20240603	190600	325276715	4485	4485	4485	4485	0
68	20240603	190500	325276715	4485	4485	4485	4485	0
69	20240603	190400	325276715	4485	4485	4485	4485	0
70	20240603	190300	325276715	4485	4485	4485	4485	0
71	20240603	190200	325276715	4485	4485	4485	4485	0
72	20240603	190100	325276715	4485	4485	4485	4485	0
73	20240603	190000	325276715	4485	4485	4485	4485	0
74	20240603	185900	325276715	4485	4485	4485	4485	0
75	20240603	185800	325276715	4485	4485	4485	4485	0
76	20240603	185700	325276715	4485	4485	4485	4485	0
77	20240603	185600	325276715	4485	4485	4485	4485	0
78	20240603	185500	325276715	4485	4485	4485	4485	0
79	20240603	185400	325276715	4485	4485	4485	4485	0
80	20240603	185300	325276715	4485	4485	4485	4485	0
81	20240603	185200	325276715	4485	4485	4485	4485	0
82	20240603	185100	325276715	4485	4485	4485	4485	0
83	20240603	185000	325276715	4485	4485	4485	4485	0
84	20240603	184900	325276715	4485	4485	4485	4485	0
85	20240603	184800	325276715	4485	4485	4485	4485	0
86	20240603	184700	325276715	4485	4485	4485	4485	0
87	20240603	184600	325276715	4485	4485	4485	4485	0
88	20240603	184500	325276715	4485	4485	4485	4485	0
89	20240603	184400	325276715	4485	4485	4485	4485	0
90	20240603	184300	325276715	4485	4485	4485	4485	0
91	20240603	184200	325276715	4485	4485	4485	4485	0
92	20240603	184100	325276715	4485	4485	4485	4485	2728
93	20240603	184000	325276715	4485	4485	4485	4485	0
94	20240603	183900	325276715	4485	4485	4485	4485	0
95	20240603	183800	325276715	4485	4485	4485	4485	0
96	20240603	183700	325276715	4485	4485	4485	4485	0
97	20240603	183600	325276715	4485	4485	4485	4485	0
98	20240603	183500	325276715	4485	4485	4485	4485	0
99	20240603	183400	325276715	4485	4485	4485	4485	0
100	20240603	183300	325276715	4485	4485	4485	4485	0
101	20240603	183200	325276715	4485	4485	4485	4485	0
102	20240603	183100	325276715	4485	4485	4485	4485	0
103	20240603	183000	325276715	4485	4485	4485	4485	0
104	20240603	182900	325276715	4485	4485	4485	4485	0
105	20240603	182800	325276715	4485	4485	4485	4485	0
106	20240603	182700	325276715	4485	4485	4485	4485	0
107	20240603	182600	325276715	4485	4485	4485	4485	0
108	20240603	182500	325276715	4485	4485	4485	4485	0
109	20240603	182400	325276715	4485	4485	4485	4485	0
110	20240603	182300	325276715	4485	4485	4485	4485	0
111	20240603	182200	325276715	4485	4485	4485	4485	0
112	20240603	182100	325276715	4485	4485	4485	4485	0
113	20240603	182000	325276715	4485	4485	4485	4485	0
114	20240603	181900	325276715	4485	4485	4485	4485	0
115	20240603	181800	325276715	4485	4485	4485	4485	0
116	20240603	181700	325276715	4485	4485	4485	4485	0
117	20240603	181600	325276715	4485	4485	4485	4485	0
118	20240603	181500	325276715	4485	4485	4485	4485	0
119	20240603	181400	325276715	4485	4485	4485	4485	0
120	20240603	181300	325276715	4485	4485	4485	4485	0
121	20240603	181200	325276715	4485	4485	4485	4485	0
122	20240603	181100	325276715	4485	4485	4485	4485	2728
123	20240603	181000	325276715	4485	4485	4485	4485	0
124	20240603	180900	325276715	4485	4485	4485	4485	0
125	20240603	180800	325276715	4485	4485	4485	4485	0
126	20240603	180700	325276715	4485	4485	4485	4485	0
127	20240603	180600	325276715	4485	4485	4485	4485	0
128	20240603	180500	325276715	4485	4485	4485	4485	0
129	20240603	180400	325276715	4485	4485	4485	4485	0
130	20240603	180300	325276715	4485	4485	4485	4485	0
131	20240603	180200	325276715	4485	4485	4485	4485	0
132	20240603	180100	325276715	4485	4485	4485	4485	0
133	20240603	180000	325276715	4485	4485	4485	4485	0
134	20240603	175900	325276715	4485	4485	4485	4485	0
135	20240603	175800	325276715	4485	4485	4485	4485	0
136	20240603	175700	325276715	4485	4485	4485	4485	0
137	20240603	175600	325276715	4485	4485	4485	4485	0
138	20240603	175500	325276715	4485	4485	4485	4485	0
139	20240603	175400	325276715	4485	4485	4485	4485	0
140	20240603	175300	325276715	4485	4485	4485	4485	0
141	20240603	175200	325276715	4485	4485	4485	4485	0
142	20240603	175100	325276715	4485	4485	4485	4485	0
143	20240603	175000	325276715	4485	4485	4485	4485	0
144	20240603	174900	325276715	4485	4485	4485	4485	0
145	20240603	174800	325276715	4485	4485	4485	4485	0
146	20240603	174700	325276715	4485	4485	4485	4485	0
147	20240603	174600	325276715	4485	4485	4485	4485	0
148	20240603	174500	325276715	4485	4485	4485	4485	0
149	20240603	174400	325276715	4485	4485	4485	4485	0
150	20240603	174300	325276715	4485	4485	4485	4485	0
151	20240603	174200	325276715	4485	4485	4485	4485	0
152	20240603	174100	325276715	4485	4485	4485	4485	2728
153	20240603	174000	325276715	4485	4485	4485	4485	0
154	20240603	173900	325276715	4485	4485	4485	4485	0
155	20240603	173800	325276715	4485	4485	4485	4485	0
156	20240603	173700	325276715	4485	4485	4485	4485	0
157	20240603	173600	325276715	4485	4485	4485	4485	0
158	20240603	173500	325276715	4485	4485	4485	4485	0
159	20240603	173400	325276715	4485	4485	4485	4485	0
160	20240603	173300	325276715	4485	4485	4485	4485	0
161	20240603	173200	325276715	4485	4485	4485	4485	0
162	20240603	173100	325276715	4485	4485	4485	4485	0
163	20240603	173000	325276715	4485	4485	4485	4485	0
164	20240603	172900	325276715	4485	4485	4485	4485	0
165	20240603	172800	325276715	4485	4485	4485	4485	0
166	20240603	172700	325276715	4485	4485	4485	4485	0
167	20240603	172600	325276715	4485	4485	4485	4485	0
168	20240603	172500	325276715	4485	4485	4485	4485	0
169	20240603	172400	325276715	4485	4485	4485	4485	0
170	20240603	172300	325276715	4485	4485	4485	4485	0
171	20240603	172200	325276715	4485	4485	4485	4485	0
172	20240603	172100	325276715	4485	4485	4485	4485	0
173	20240603	172000	325276715	4485	4485	4485	4485	0
174	20240603	171900	325276715	4485	4485	4485	4485	0
175	20240603	171800	325276715	4485	4485	4485	4485	0
176	20240603	171700	325276715	4485	4485	4485	4485	0
177	20240603	171600	325276715	4485	4485	4485	4485	0
178	20240603	171500	325276715	4485	4485	4485	4485	0
179	20240603	171400	325276715	4485	4485	4485	4485	0
180	20240603	171300	325276715	4485	4485	4485	4485	0
181	20240603	171200	325276715	4485	4485	4485	4485	0
182	20240603	171100	325276715	4485	4485	4485	4485	2728
183	20240603	171000	325276715	4485	4485	4485	4485	0
184	20240603	170900	325276715	4485	4485	4485	4485	0
185	20240603	170800	325276715	4485	4485	4485	4485	0
186	20240603	170700	325276715	4485	4485	4485	4485	0
187	20240603	170600	325276715	4485	4485	4485	4485	0
188	20240603	170500	325276715	4485	4485	4485	4485	0
189	20240603	170400	325276715	4485	4485	4485	4485	0
190	20240603	170300	325276715	4485	4485	4485	4485	0
191	20240603	170200	325276715	4485	4485	4485	4485	0
192	20240603	170100	325276715	4485	4485	4485	4485	0
193	20240603	170000	325276715	4485	4485	4485	4485	0
194	20240603	165900	325276715	4485	4485	4485	4485	0
195	20240603	165800	325276715	4485	4485	4485	4485	0
196	20240603	165700	325276715	4485	4485	4485	4485	0
197	20240603	165600	325276715	4485	4485	4485	4485	0
198	20240603	165500	325276715	4485	4485	4485	4485	0
199	20240603	165400	325276715	4485	4485	4485	4485	0
200	20240603	165300	325276715	4485	4485	4485	4485	0
201	20240603	165200	325276715	4485	4485	4485	4485	0
202	20240603	165100	325276715	4485	4485	4485	4485	0
203	20240603	165000	325276715	4485	4485	4485	4485	0
204	20240603	164900	325276715	4485	4485	4485	4485	0
205	20240603	164800	325276715	4485	4485	4485	4485	0
206	20240603	164700	325276715	4485	4485	4485	4485	0
207	20240603	164600	325276715	4485	4485	4485	4485	0
208	20240603	164500	325276715	4485	4485	4485	4485	0
209	20240603	164400	325276715	4485	4485	4485	4485	0
210	20240603	164300	325276715	4485	4485	4485	4485	0
211	20240603	164200	325276715	4485	4485	4485	4485	0
212	20240603	164100	325276715	4485	4485	4485	4485	2728
213	20240603	164000	325276715	4485	4485	4485	4485	0
214	20240603	163900	325276715	4485	4485	4485	4485	0
215	20240603	163800	325276715	4485	4485	4485	4485	0
216	20240603	163700	325276715	4485	4485	4485	4485	0
217	20240603	163600	325276715	4485	4485	4485	4485	0
218	20240603	163500	325276715	4485	4485	4485	4485	0
219	20240603	163400	325276715	4485	4485	4485	4485	0
220	20240603	163300	325276715	4485	4485	4485	4485	0
221	20240603	163200	325276715	4485	4485	4485	4485	0
222	20240603	163100	325276715	4485	4485	4485	4485	0
223	20240603	163000	325276715	4485	4485	4485	4485	0
224	20240603	162900	325276715	4485	4485	4485	4485	0
225	20240603	162800	325276715	4485	4485	4485	4485	0
226	20240603	162700	325276715	4485	4485	4485	4485	0
227	20240603	162600	325276715	4485	4485	4485	4485	0
228	20240603	162500	325276715	4485	4485	4485	4485	0
229	20240603	162400	325276715	4485	4485	4485	4485	0
230	20240603	162300	325276715	4485	4485	4485	4485	0
231	20240603	162200	325276715	4485	4485	4485	4485	0
232	20240603	162100	325276715	4485	4485	4485	4485	0
233	20240603	162000	325276715	4485	4485	4485	4485	0
234	20240603	161900	325276715	4485	4485	4485	4485	0
235	20240603	161800	325276715	4485	4485	4485	4485	0
236	20240603	161700	325276715	4485	4485	4485	4485	0
237	20240603	161600	325276715	4485	4485	4485	4485	0
238	20240603	161500	325276715	4485	4485	4485	4485	0
239	20240603	161400	325276715	4485	4485	4485	4485	0
240	20240603	161300	325276715	4485	4485	4485	4485	0
241	20240603	161200	325276715	4485	4485	4485	4485	0
242	20240603	161100	325276715	4485	4485	4485	4485	2728
243	20240603	161000	325276715	4485	4485	4485	4485	0
244	20240603	160900	325276715	4485	4485	4485	4485	0
245	20240603	160800	325276715	4485	4485	4485	4485	0
246	20240603	160700	325276715	4485	4485	4485	4485	0
247	20240603	160600	325276715	4485	4485	4485	4485	0
248	20240603	160500	325276715	4485	4485	4485	4485	0
249	20240603	160400	325276715	4485	4485	4485	4485	0
250	20240603	160300	325276715	4485	4485	4485	4485	0
251	20240603	160200	325276715	4485	4485	4485	4485	0
252	20240603	160100	325276715	4485	4485	4485	4485	0
253	20240603	160000	325276715	4485	4485	4485	4485	0
254	20240603	155900	325276715	4485	4485	4485	4485	0
255	20240603	155800	325276715	4485	4485	4485	4485	0
256	20240603	155700	325276715	4485	4485	4485	4485	0
257	20240603	155600	325276715	4485	4485	4485	4485	0
258	20240603	155500	325276715	4485	4485	4485	4485	0
259	20240603	155400	325276715	4485	4485	4485	4485	0
260	20240603	155300	325276715	4485	4485	4485	4485	0
261	20240603	155200	325276715	4485	4485	4485	4485	0
262	20240603	155100	325276715	4485	4485	4485	4485	0
263	20240603	155000	325276715	4485	4485	4485	4485	0
264	20240603	154900	325276715	4485	4485	4485	4485	0
265	20240603	154800	325276715	4485	4485	4485	4485	0
266	20240603	154700	325276715	4485	4485	4485	4485	0
267	20240603	154600	325276715	4485	4485	4485	4485	0
268	20240603	154500	325276715	4485	4485	4485	4485	0
269	20240603	154400	325276715	4485	4485	4485	4485	0
270	20240603	154300	325276715	4485	4485	4485	4485	0
271	20240603	154200	325276715	4485	4485	4485	4485	0
272	20240603	154100	325276715	4485	4485	4485	4485	2728
273	20240603	154000	325276715	4485	4485	4485	4485	0
274	20240603	153900	325276715	4485	4485	4485	4485	0
275	20240603	153800	325276715	4485	4485	4485	4485	0
276	20240603	153700	325276715	4485	4485	4485	4485	0
277	20240603	153600	325276715	4485	4485	4485	4485	0
278	20240603	153500	325276715	4485	4485	4485	4485	0
279	20240603	153400	325276715	4485	4485	4485	4485	0
280	20240603	153300	325276715	4485	4485	4485	4485	0
281	20240603	153200	325276715	4485	4485	4485	4485	0
282	20240603	153100	325276715	4485	4485	4485	4485	0
283	20240603	153000	325276715	4485	4485	4485	4485	2728
284	20240603	152900	313041635	4495	4495	4495	4495	0
285	20240603	152800	313041635	4495	4495	4495	4495	0
286	20240603	152700	313041635	4495	4495	4495	4495	0
287	20240603	152600	313041635	4495	4495	4495	4495	0
288	20240603	152500	313041635	4495	4495	4495	4495	0
289	20240603	152400	313041635	4495	4495	4495	4495	0
290	20240603	152300	313041635	4495	4495	4495	4495	0
291	20240603	152200	313041635	4495	4495	4495	4495	0
292	20240603	152100	313041635	4495	4495	4495	4495	0
293	20240603	152000	313041635	4495	4495	4495	4495	0
294	20240603	151900	313041635	4495	4490	4495	4485	79
295	20240603	151800	312686825	4485	4485	4485	4485	11
296	20240603	151700	312637490	4490	4485	4490	4485	16
297	20240603	151600	312565680	4485	4485	4485	4485	51
298	20240603	151500	312336945	4480	4485	4485	4480	50
299	20240603	151400	312112940	4480	4480	4480	4480	48
300	20240603	151300	311897900	4480	4480	4480	4480	0
301	20240603	151200	311897900	4480	4480	4480	4480	0
302	20240603	151100	311897900	4480	4480	4480	4480	0
303	20240603	151000	311897900	4480	4480	4480	4480	0
304	20240603	150900	311897900	4480	4480	4480	4480	61
305	20240603	150800	311624620	4475	4475	4475	4475	715
306	20240603	150700	308424995	4470	4470	4470	4470	109
307	20240603	150600	307937765	4465	4470	4470	4465	496
308	20240603	150500	305720680	4470	4490	4490	4470	5022
309	20240603	150400	283237560	4490	4490	4490	4490	5
310	20240603	150300	283215110	4490	4485	4490	4485	33
311	20240603	150200	283066990	4485	4485	4485	4485	0
312	20240603	150100	283066990	4485	4485	4485	4485	0
313	20240603	150000	283066990	4485	4485	4485	4485	11
314	20240603	145900	283017655	4490	4490	4490	4490	0
315	20240603	145800	283017655	4490	4490	4490	4490	0
316	20240603	145700	283017655	4490	4485	4490	4485	44
317	20240603	145600	282820145	4490	4490	4490	4490	0
318	20240603	145500	282820145	4490	4490	4490	4490	304
319	20240603	145400	281455185	4490	4490	4490	4490	10
320	20240603	145300	281410285	4490	4490	4490	4490	0
321	20240603	145200	281410285	4490	4490	4490	4490	273
322	20240603	145100	280184515	4495	4490	4495	4490	12
323	20240603	145000	280130630	4495	4495	4495	4495	0
324	20240603	144900	280130630	4495	4495	4495	4495	10
325	20240603	144800	280085680	4495	4490	4495	4490	15
326	20240603	144700	280018305	4490	4490	4490	4490	0
327	20240603	144600	280018305	4490	4490	4490	4490	0
328	20240603	144500	280018305	4490	4490	4490	4490	11
329	20240603	144400	279968915	4490	4490	4490	4490	0
330	20240603	144300	279968915	4490	4490	4490	4490	0
331	20240603	144200	279968915	4490	4490	4490	4490	10
332	20240603	144100	279924015	4495	4495	4495	4495	0
333	20240603	144000	279924015	4495	4495	4495	4495	0
334	20240603	143900	279924015	4495	4495	4495	4495	0
335	20240603	143800	279924015	4495	4495	4495	4495	0
336	20240603	143700	279924015	4495	4495	4495	4495	0
337	20240603	143600	279924015	4495	4495	4495	4495	121
338	20240603	143500	279380120	4495	4495	4495	4495	0
339	20240603	143400	279380120	4495	4495	4495	4495	0
340	20240603	143300	279380120	4495	4495	4495	4495	10
341	20240603	143200	279335170	4495	4495	4495	4495	0
342	20240603	143100	279335170	4495	4495	4495	4495	181
343	20240603	143000	278521575	4490	4490	4490	4490	10
344	20240603	142900	278476675	4490	4490	4490	4490	0
345	20240603	142800	278476675	4490	4490	4490	4490	199
346	20240603	142700	277583165	4490	4490	4490	4490	11
347	20240603	142600	277533775	4490	4490	4490	4490	73
348	20240603	142500	277206005	4490	4490	4490	4490	0
349	20240603	142400	277206005	4490	4490	4490	4490	10
350	20240603	142300	277161105	4490	4490	4490	4490	0
351	20240603	142200	277161105	4490	4490	4490	4490	0
352	20240603	142100	277161105	4490	4495	4495	4490	152
353	20240603	142000	276478595	4490	4490	4490	4490	0
354	20240603	141900	276478595	4490	4490	4490	4490	0
355	20240603	141800	276478595	4490	4490	4490	4490	1
356	20240603	141700	276474105	4500	4500	4500	4500	0
357	20240603	141600	276474105	4500	4500	4500	4500	0
358	20240603	141500	276474105	4500	4500	4500	4500	0
359	20240603	141400	276474105	4500	4500	4500	4500	440
360	20240603	141300	274494105	4500	4500	4500	4500	0
361	20240603	141200	274494105	4500	4500	4500	4500	0
362	20240603	141100	274494105	4500	4500	4500	4500	15
363	20240603	141000	274426605	4500	4500	4500	4500	31
364	20240603	140900	274287105	4500	4500	4500	4500	3
365	20240603	140800	274273605	4490	4490	4490	4490	0
366	20240603	140700	274273605	4490	4490	4490	4490	68
367	20240603	140600	273968285	4495	4495	4495	4495	0
368	20240603	140500	273968285	4495	4495	4495	4495	0
369	20240603	140400	273968285	4495	4495	4495	4495	10
370	20240603	140300	273923335	4495	4490	4495	4490	80
371	20240603	140200	273564130	4490	4490	4490	4490	0
372	20240603	140100	273564130	4490	4490	4490	4490	0
373	20240603	140000	273564130	4490	4490	4490	4490	0
374	20240603	135900	273564130	4490	4490	4490	4490	1
375	20240603	135800	273559640	4500	4500	4500	4500	0
376	20240603	135700	273559640	4500	4500	4500	4500	20
377	20240603	135600	273469640	4490	4490	4490	4490	0
378	20240603	135500	273469640	4490	4490	4490	4490	1
379	20240603	135400	273465150	4500	4500	4500	4500	66
380	20240603	135300	273168150	4500	4500	4500	4500	0
381	20240603	135200	273168150	4500	4500	4500	4500	220
382	20240603	135100	272178150	4490	4490	4490	4490	0
383	20240603	135000	272178150	4490	4490	4490	4490	0
384	20240603	134900	272178150	4490	4490	4490	4490	0
385	20240603	134800	272178150	4490	4490	4490	4490	0
386	20240603	134700	272178150	4490	4495	4495	4490	141
387	20240603	134600	271545045	4495	4495	4495	4495	0
388	20240603	134500	271545045	4495	4495	4495	4495	0
389	20240603	134400	271545045	4495	4495	4495	4495	0
390	20240603	134300	271545045	4495	4495	4495	4495	0
391	20240603	134200	271545045	4495	4495	4495	4495	2700
392	20240603	134100	259408545	4495	4495	4495	4495	0
393	20240603	134000	259408545	4495	4495	4495	4495	0
394	20240603	133900	259408545	4495	4495	4495	4495	0
395	20240603	133800	259408545	4495	4500	4505	4495	1104
396	20240603	133700	254440425	4495	4495	4495	4495	0
397	20240603	133600	254440425	4495	4495	4495	4495	20
398	20240603	133500	254350525	4495	4500	4500	4495	79
399	20240603	133400	253995380	4495	4495	4495	4495	0
400	20240603	133300	253995380	4495	4495	4495	4495	0
401	20240603	133200	253995380	4495	4495	4495	4495	0
402	20240603	133100	253995380	4495	4495	4495	4495	1
403	20240603	133000	253990885	4500	4500	4500	4500	0
404	20240603	132900	253990885	4500	4500	4500	4500	0
405	20240603	132800	253990885	4500	4500	4500	4500	0
406	20240603	132700	253990885	4500	4500	4500	4500	0
407	20240603	132600	253990885	4500	4500	4500	4500	0
408	20240603	132500	253990885	4500	4500	4500	4500	50
409	20240603	132400	253765885	4500	4500	4500	4500	34
410	20240603	132300	253612885	4495	4495	4495	4495	0
411	20240603	132200	253612885	4495	4495	4495	4495	172
412	20240603	132100	252839745	4500	4500	4500	4500	0
413	20240603	132000	252839745	4500	4500	4500	4500	0
414	20240603	131900	252839745	4500	4500	4500	4500	6
415	20240603	131800	252812745	4500	4500	4500	4500	0
416	20240603	131700	252812745	4500	4500	4500	4500	0
417	20240603	131600	252812745	4500	4500	4500	4500	240
418	20240603	131500	251732745	4505	4505	4505	4505	1
419	20240603	131400	251728240	4495	4495	4495	4495	0
420	20240603	131300	251728240	4495	4495	4495	4495	0
421	20240603	131200	251728240	4495	4500	4500	4495	1789
422	20240603	131100	243682730	4505	4505	4505	4505	0
423	20240603	131000	243682730	4505	4505	4505	4505	691
424	20240603	130900	240569775	4505	4505	4505	4505	0
425	20240603	130800	240569775	4505	4505	4505	4505	16
426	20240603	130700	240497695	4505	4505	4505	4505	1
427	20240603	130600	240493190	4505	4505	4505	4505	0
428	20240603	130500	240493190	4505	4505	4505	4505	1
429	20240603	130400	240488685	4505	4505	4505	4505	1
430	20240603	130300	240484180	4505	4505	4505	4505	0
431	20240603	130200	240484180	4505	4505	4505	4505	1
432	20240603	130100	240479675	4505	4505	4505	4505	70
433	20240603	130000	240164325	4505	4505	4505	4505	91
434	20240603	125900	239754370	4505	4505	4505	4505	10
435	20240603	125800	239709320	4505	4505	4505	4505	1
436	20240603	125700	239704815	4505	4505	4505	4505	9
437	20240603	125600	239664270	4510	4510	4510	4510	0
438	20240603	125500	239664270	4510	4505	4510	4505	29
439	20240603	125400	239533530	4505	4505	4505	4505	1
440	20240603	125300	239529025	4510	4510	4510	4510	20
441	20240603	125200	239438825	4505	4505	4505	4505	9
442	20240603	125100	239398280	4505	4505	4505	4505	11
443	20240603	125000	239348725	4505	4505	4505	4505	292
444	20240603	124900	238033265	4505	4505	4505	4505	1
445	20240603	124800	238028760	4510	4500	4510	4500	67
446	20240603	124700	237727110	4495	4495	4495	4495	9
447	20240603	124600	237686655	4500	4500	4500	4500	2
448	20240603	124500	237677655	4500	4500	4500	4500	9
449	20240603	124400	237637155	4505	4505	4505	4505	10
450	20240603	124300	237592105	4505	4505	4505	4505	50
451	20240603	124200	237366855	4495	4495	4495	4495	10
452	20240603	124100	237321905	4495	4500	4500	4495	2000
453	20240603	124000	228329890	4500	4500	4500	4500	9
454	20240603	123900	228289390	4500	4500	4500	4500	0
455	20240603	123800	228289390	4500	4500	4500	4500	1610
456	20240603	123700	221044390	4500	4500	4500	4500	105
457	20240603	123600	220571890	4500	4500	4500	4500	3
458	20240603	123500	220558390	4500	4500	4500	4500	309
459	20240603	123400	219167890	4500	4500	4500	4500	111
460	20240603	123300	218668390	4500	4500	4500	4500	10
461	20240603	123200	218623390	4500	4505	4505	4500	1411
462	20240603	123100	212271835	4510	4510	4510	4510	128
463	20240603	123000	211694555	4510	4510	4510	4510	9
464	20240603	122900	211653965	4510	4510	4510	4510	0
465	20240603	122800	211653965	4510	4510	4510	4510	10
466	20240603	122700	211608865	4510	4510	4510	4510	168
467	20240603	122600	210851185	4515	4515	4520	4515	16
468	20240603	122500	210778935	4520	4515	4520	4515	488
469	20240603	122400	208575610	4515	4515	4515	4515	42
470	20240603	122300	208385980	4515	4515	4515	4515	9
471	20240603	122200	208345345	4515	4515	4515	4515	1200
472	20240603	122100	202927345	4520	4520	4520	4520	6
473	20240603	122000	202900225	4520	4520	4520	4520	0
474	20240603	121900	202900225	4520	4520	4520	4520	400
475	20240603	121800	201092225	4520	4530	4530	4520	32
476	20240603	121700	200947355	4530	4530	4530	4530	1
477	20240603	121600	200942825	4525	4520	4525	4520	1013
478	20240603	121500	196364050	4525	4525	4525	4525	626
479	20240603	121400	193531400	4525	4525	4525	4525	30
480	20240603	121300	193395650	4530	4525	4530	4525	12
481	20240603	121200	193341335	4525	4525	4525	4520	752
482	20240603	121100	189939815	4520	4525	4525	4520	24
483	20240603	121000	189831260	4525	4525	4525	4525	20
484	20240603	120900	189740760	4525	4520	4525	4520	93
485	20240603	120800	189320320	4520	4510	4520	4510	995
486	20240603	120700	184827740	4500	4505	4505	4500	641
487	20240603	120600	181940505	4500	4500	4500	4500	9
488	20240603	120500	181900005	4500	4500	4500	4500	0
489	20240603	120400	181900005	4500	4500	4500	4500	30
490	20240603	120300	181765005	4505	4505	4505	4505	0
491	20240603	120200	181765005	4505	4505	4510	4505	83
492	20240603	120100	181391075	4495	4490	4505	4490	5725
493	20240603	120000	155632080	4485	4485	4485	4485	0
494	20240603	115900	155632080	4485	4485	4485	4485	10
495	20240603	115800	155587230	4485	4485	4485	4485	1
496	20240603	115700	155582745	4480	4480	4480	4480	0
497	20240603	115600	155582745	4480	4485	4490	4480	247
498	20240603	115500	154473945	4480	4480	4480	4480	5
499	20240603	115400	154451545	4480	4485	4485	4480	5
500	20240603	115300	154429140	4485	4485	4485	4485	1
501	20240603	115200	154424655	4475	4475	4475	4475	10
502	20240603	115100	154379905	4485	4485	4485	4485	0
503	20240603	115000	154379905	4485	4485	4485	4485	125
504	20240603	114900	153819280	4480	4480	4480	4480	209
505	20240603	114800	152882960	4480	4480	4480	4480	0
506	20240603	114700	152882960	4480	4470	4480	4470	1009
507	20240603	114600	148362740	4470	4475	4475	4470	108
508	20240603	114500	147879940	4475	4475	4475	4475	0
509	20240603	114400	147879940	4475	4475	4475	4475	238
510	20240603	114300	146814890	4475	4475	4475	4475	100
511	20240603	114200	146367390	4475	4475	4475	4475	10
512	20240603	114100	146322640	4475	4475	4475	4475	0
513	20240603	114000	146322640	4475	4475	4475	4475	0
514	20240603	113900	146322640	4475	4475	4475	4475	9
515	20240603	113800	146282365	4475	4475	4475	4475	0
516	20240603	113700	146282365	4475	4475	4475	4475	9
517	20240603	113600	146242090	4475	4475	4475	4475	0
518	20240603	113500	146242090	4475	4475	4475	4475	10
519	20240603	113400	146197340	4475	4475	4475	4475	0
520	20240603	113300	146197340	4475	4470	4475	4470	214
521	20240603	113200	145240260	4470	4470	4470	4470	9
522	20240603	113100	145200030	4470	4470	4470	4470	0
523	20240603	113000	145200030	4470	4470	4470	4470	10
524	20240603	112900	145155330	4470	4470	4470	4470	0
525	20240603	112800	145155330	4470	4470	4470	4470	0
526	20240603	112700	145155330	4470	4470	4470	4470	9
527	20240603	112600	145115100	4470	4470	4470	4470	14
528	20240603	112500	145052520	4475	4475	4475	4475	15
529	20240603	112400	144985395	4480	4480	4480	4480	0
530	20240603	112300	144985395	4480	4480	4480	4480	181
531	20240603	112200	144174515	4480	4480	4480	4480	0
532	20240603	112100	144174515	4480	4480	4480	4480	793
533	20240603	112000	140621875	4480	4480	4480	4480	0
534	20240603	111900	140621875	4480	4480	4480	4480	0
535	20240603	111800	140621875	4480	4480	4480	4480	169
536	20240603	111700	139864755	4480	4480	4480	4480	0
537	20240603	111600	139864755	4480	4480	4480	4480	0
538	20240603	111500	139864755	4480	4475	4480	4475	1477
539	20240603	111400	133255110	4475	4475	4475	4475	0
540	20240603	111300	133255110	4475	4475	4475	4475	116
541	20240603	111200	132736010	4475	4475	4475	4475	0
542	20240603	111100	132736010	4475	4475	4475	4475	0
543	20240603	111000	132736010	4475	4470	4475	4470	351
544	20240603	110900	131166995	4470	4470	4470	4470	0
545	20240603	110800	131166995	4470	4470	4470	4470	0
546	20240603	110700	131166995	4470	4470	4470	4470	0
547	20240603	110600	131166995	4470	4470	4470	4470	0
548	20240603	110500	131166995	4470	4470	4470	4470	0
549	20240603	110400	131166995	4470	4470	4470	4470	0
550	20240603	110300	131166995	4470	4470	4470	4470	0
551	20240603	110200	131166995	4470	4470	4470	4470	36
552	20240603	110100	131006075	4470	4470	4470	4470	0
553	20240603	110000	131006075	4470	4470	4470	4470	84
554	20240603	105900	130630595	4470	4470	4470	4470	0
555	20240603	105800	130630595	4470	4470	4470	4470	46
556	20240603	105700	130424975	4465	4465	4465	4465	300
557	20240603	105600	129085475	4465	4465	4465	4465	10
558	20240603	105500	129040825	4465	4465	4465	4465	0
559	20240603	105400	129040825	4465	4465	4465	4465	0
560	20240603	105300	129040825	4465	4465	4465	4465	5
561	20240603	105200	129018500	4460	4460	4460	4460	0
562	20240603	105100	129018500	4460	4460	4460	4460	218
563	20240603	105000	128046220	4455	4470	4470	4450	3701
564	20240603	104900	111526955	4475	4475	4475	4475	0
565	20240603	104800	111526955	4475	4475	4475	4475	5
566	20240603	104700	111504580	4470	4470	4470	4470	739
567	20240603	104600	108201250	4475	4475	4475	4475	173
568	20240603	104500	107427075	4475	4475	4475	4475	0
569	20240603	104400	107427075	4475	4475	4475	4475	24
570	20240603	104300	107319675	4475	4475	4475	4475	10
571	20240603	104200	107274925	4475	4475	4475	4475	3
572	20240603	104100	107261500	4475	4475	4475	4475	200
573	20240603	104000	106366500	4475	4475	4475	4475	90
574	20240603	103900	105963750	4475	4475	4475	4475	0
575	20240603	103800	105963750	4475	4475	4475	4475	0
576	20240603	103700	105963750	4475	4475	4475	4475	205
577	20240603	103600	105046375	4475	4475	4475	4475	9
578	20240603	103500	105006100	4475	4475	4475	4475	0
579	20240603	103400	105006100	4475	4475	4475	4475	209
580	20240603	103300	104070825	4470	4470	4470	4470	529
581	20240603	103200	101706195	4460	4460	4460	4460	0
582	20240603	103100	101706195	4460	4465	4465	4460	173
583	20240603	103000	100934055	4475	4475	4475	4475	5
584	20240603	102900	100911680	4475	4475	4475	4475	154
585	20240603	102800	100222530	4475	4475	4475	4475	0
586	20240603	102700	100222530	4475	4470	4475	4470	5412
587	20240603	102600	76030800	4465	4465	4465	4465	0
588	20240603	102500	76030800	4465	4465	4465	4465	0
589	20240603	102400	76030800	4465	4470	4470	4465	462
590	20240603	102300	73966620	4470	4470	4470	4470	0
591	20240603	102200	73966620	4470	4470	4470	4470	1
592	20240603	102100	73962150	4470	4470	4470	4470	0
593	20240603	102000	73962150	4470	4470	4470	4470	0
594	20240603	101900	73962150	4470	4470	4470	4470	0
595	20240603	101800	73962150	4470	4470	4470	4470	0
596	20240603	101700	73962150	4470	4470	4470	4470	0
597	20240603	101600	73962150	4470	4470	4470	4470	57
598	20240603	101500	73707360	4465	4465	4470	4465	104
599	20240603	101400	73242505	4470	4460	4470	4460	540
600	20240603	101300	70830080	4460	4460	4460	4460	190
601	20240603	101200	69982680	4460	4455	4460	4455	3636
602	20240603	101100	53766365	4460	4460	4460	4460	0
603	20240603	101000	53766365	4460	4455	4460	4455	1100
604	20240603	100900	48865365	4455	4460	4460	4455	214
605	20240603	100800	47911135	4460	4460	4460	4460	332
606	20240603	100700	46430415	4450	4450	4450	4450	0
607	20240603	100600	46430415	4450	4450	4450	4450	0
608	20240603	100500	46430415	4450	4450	4450	4450	33
609	20240603	100400	46283565	4460	4455	4460	4455	101
610	20240603	100300	45833185	4455	4455	4455	4450	964
611	20240603	100200	41542580	4455	4455	4455	4455	0
612	20240603	100100	41542580	4455	4455	4455	4455	0
613	20240603	100000	41542580	4455	4455	4455	4455	0
614	20240603	095900	41542580	4455	4455	4455	4455	141
615	20240603	095800	40914425	4450	4450	4450	4450	1576
616	20240603	095700	33901225	4450	4450	4450	4450	0
617	20240603	095600	33901225	4450	4455	4455	4450	272
618	20240603	095500	32690075	4455	4455	4455	4455	0
619	20240603	095400	32690075	4455	4455	4455	4455	1
620	20240603	095300	32685620	4450	4455	4455	4450	31
621	20240603	095200	32547655	4455	4455	4455	4455	50
622	20240603	095100	32324905	4455	4455	4455	4455	0
623	20240603	095000	32324905	4455	4455	4455	4455	1
624	20240603	094900	32320450	4455	4455	4455	4455	11
625	20240603	094800	32271445	4450	4450	4450	4450	0
626	20240603	094700	32271445	4450	4450	4450	4450	136
627	20240603	094600	31666245	4455	4455	4455	4455	101
628	20240603	094500	31216290	4455	4455	4455	4455	1
629	20240603	094400	31211835	4450	4450	4450	4450	0
630	20240603	094300	31211835	4450	4450	4450	4450	20
631	20240603	094200	31122835	4450	4450	4450	4450	0
632	20240603	094100	31122835	4450	4450	4450	4450	500
633	20240603	094000	28897835	4450	4450	4450	4450	1
634	20240603	093900	28893385	4450	4450	4450	4450	0
635	20240603	093800	28893385	4450	4450	4450	4450	161
636	20240603	093700	28176935	4450	4450	4450	4450	234
637	20240603	093600	27135635	4450	4455	4455	4450	1001
638	20240603	093500	22681180	4460	4460	4460	4460	0
639	20240603	093400	22681180	4460	4460	4460	4460	0
640	20240603	093300	22681180	4460	4460	4460	4460	0
641	20240603	093200	22681180	4460	4460	4460	4460	0
642	20240603	093100	22681180	4460	4460	4460	4460	147
643	20240603	093000	22025560	4460	4460	4460	4460	0
644	20240603	092900	22025560	4460	4460	4460	4460	5
645	20240603	092800	22003260	4460	4460	4460	4460	0
646	20240603	092700	22003260	4460	4460	4460	4460	13
647	20240603	092600	21945280	4460	4460	4460	4460	45
648	20240603	092500	21744580	4455	4450	4455	4450	586
649	20240603	092400	19135645	4450	4450	4450	4450	2
650	20240603	092300	19126745	4450	4450	4450	4450	2
651	20240603	092200	19117845	4450	4455	4455	4450	268
652	20240603	092100	17925130	4465	4465	4465	4465	0
653	20240603	092000	17925130	4465	4465	4465	4465	3
654	20240603	091900	17911735	4465	4465	4465	4465	0
655	20240603	091800	17911735	4465	4465	4465	4465	0
656	20240603	091700	17911735	4465	4465	4465	4465	2
657	20240603	091600	17902805	4450	4450	4450	4450	0
658	20240603	091500	17902805	4450	4450	4450	4450	0
659	20240603	091400	17902805	4450	4450	4450	4450	9
660	20240603	091300	17862755	4450	4450	4450	4450	0
661	20240603	091200	17862755	4450	4450	4450	4450	502
662	20240603	091100	15628855	4450	4460	4460	4450	1200
663	20240603	091000	10286845	4470	4470	4470	4470	1
664	20240603	090900	10282375	4465	4465	4465	4465	27
665	20240603	090800	10161820	4470	4470	4470	4470	48
666	20240603	090700	9947260	4475	4475	4475	4475	0
667	20240603	090600	9947260	4475	4475	4475	4475	0
668	20240603	090500	9947260	4475	4475	4475	4475	1
669	20240603	090400	9942785	4475	4475	4475	4475	2
670	20240603	090300	9933835	4475	4475	4475	4475	0
671	20240603	090200	9933835	4475	4475	4475	4475	0
672	20240603	090100	9933835	4475	4475	4475	4475	500
673	20240603	090000	7696335	4475	4445	4475	4445	1731