KissMeData/347740/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212100	323869440	2920	2920	2920	2920	2329
3	20240605	212000	323869440	2920	2920	2920	2920	0
4	20240605	211900	323869440	2920	2920	2920	2920	0
5	20240605	211800	323869440	2920	2920	2920	2920	0
6	20240605	211700	323869440	2920	2920	2920	2920	0
7	20240605	211600	323869440	2920	2920	2920	2920	0
8	20240605	211500	323869440	2920	2920	2920	2920	0
9	20240605	211400	323869440	2920	2920	2920	2920	0
10	20240605	211300	323869440	2920	2920	2920	2920	0
11	20240605	211200	323869440	2920	2920	2920	2920	0
12	20240605	211100	323869440	2920	2920	2920	2920	0
13	20240605	211000	323869440	2920	2920	2920	2920	0
14	20240605	210900	323869440	2920	2920	2920	2920	0
15	20240605	210800	323869440	2920	2920	2920	2920	0
16	20240605	210700	323869440	2920	2920	2920	2920	0
17	20240605	210600	323869440	2920	2920	2920	2920	0
18	20240605	210500	323869440	2920	2920	2920	2920	0
19	20240605	210400	323869440	2920	2920	2920	2920	0
20	20240605	210300	323869440	2920	2920	2920	2920	0
21	20240605	210200	323869440	2920	2920	2920	2920	0
22	20240605	210100	323869440	2920	2920	2920	2920	0
23	20240605	210000	323869440	2920	2920	2920	2920	0
24	20240605	205900	323869440	2920	2920	2920	2920	0
25	20240605	205800	323869440	2920	2920	2920	2920	0
26	20240605	205700	323869440	2920	2920	2920	2920	0
27	20240605	205600	323869440	2920	2920	2920	2920	0
28	20240605	205500	323869440	2920	2920	2920	2920	0
29	20240605	205400	323869440	2920	2920	2920	2920	0
30	20240605	205300	323869440	2920	2920	2920	2920	0
31	20240605	205200	323869440	2920	2920	2920	2920	0
32	20240605	205100	323869440	2920	2920	2920	2920	2329
33	20240605	205000	323869440	2920	2920	2920	2920	0
34	20240605	204900	323869440	2920	2920	2920	2920	0
35	20240605	204800	323869440	2920	2920	2920	2920	0
36	20240605	204700	323869440	2920	2920	2920	2920	0
37	20240605	204600	323869440	2920	2920	2920	2920	0
38	20240605	204500	323869440	2920	2920	2920	2920	0
39	20240605	204400	323869440	2920	2920	2920	2920	0
40	20240605	204300	323869440	2920	2920	2920	2920	0
41	20240605	204200	323869440	2920	2920	2920	2920	0
42	20240605	204100	323869440	2920	2920	2920	2920	0
43	20240605	204000	323869440	2920	2920	2920	2920	0
44	20240605	203900	323869440	2920	2920	2920	2920	0
45	20240605	203800	323869440	2920	2920	2920	2920	0
46	20240605	203700	323869440	2920	2920	2920	2920	0
47	20240605	203600	323869440	2920	2920	2920	2920	0
48	20240605	203500	323869440	2920	2920	2920	2920	0
49	20240605	203400	323869440	2920	2920	2920	2920	0
50	20240605	203300	323869440	2920	2920	2920	2920	0
51	20240605	203200	323869440	2920	2920	2920	2920	0
52	20240605	203100	323869440	2920	2920	2920	2920	0
53	20240605	203000	323869440	2920	2920	2920	2920	0
54	20240605	202900	323869440	2920	2920	2920	2920	0
55	20240605	202800	323869440	2920	2920	2920	2920	0
56	20240605	202700	323869440	2920	2920	2920	2920	0
57	20240605	202600	323869440	2920	2920	2920	2920	0
58	20240605	202500	323869440	2920	2920	2920	2920	0
59	20240605	202400	323869440	2920	2920	2920	2920	0
60	20240605	202300	323869440	2920	2920	2920	2920	0
61	20240605	202200	323869440	2920	2920	2920	2920	0
62	20240605	202100	323869440	2920	2920	2920	2920	2329
63	20240605	202000	323869440	2920	2920	2920	2920	0
64	20240605	201900	323869440	2920	2920	2920	2920	0
65	20240605	201800	323869440	2920	2920	2920	2920	0
66	20240605	201700	323869440	2920	2920	2920	2920	0
67	20240605	201600	323869440	2920	2920	2920	2920	0
68	20240605	201500	323869440	2920	2920	2920	2920	0
69	20240605	201400	323869440	2920	2920	2920	2920	0
70	20240605	201300	323869440	2920	2920	2920	2920	0
71	20240605	201200	323869440	2920	2920	2920	2920	0
72	20240605	201100	323869440	2920	2920	2920	2920	0
73	20240605	201000	323869440	2920	2920	2920	2920	0
74	20240605	200900	323869440	2920	2920	2920	2920	0
75	20240605	200800	323869440	2920	2920	2920	2920	0
76	20240605	200700	323869440	2920	2920	2920	2920	0
77	20240605	200600	323869440	2920	2920	2920	2920	0
78	20240605	200500	323869440	2920	2920	2920	2920	0
79	20240605	200400	323869440	2920	2920	2920	2920	0
80	20240605	200300	323869440	2920	2920	2920	2920	0
81	20240605	200200	323869440	2920	2920	2920	2920	0
82	20240605	200100	323869440	2920	2920	2920	2920	0
83	20240605	200000	323869440	2920	2920	2920	2920	0
84	20240605	195900	323869440	2920	2920	2920	2920	0
85	20240605	195800	323869440	2920	2920	2920	2920	0
86	20240605	195700	323869440	2920	2920	2920	2920	0
87	20240605	195600	323869440	2920	2920	2920	2920	0
88	20240605	195500	323869440	2920	2920	2920	2920	0
89	20240605	195400	323869440	2920	2920	2920	2920	0
90	20240605	195300	323869440	2920	2920	2920	2920	0
91	20240605	195200	323869440	2920	2920	2920	2920	0
92	20240605	195100	323869440	2920	2920	2920	2920	2329
93	20240605	195000	323869440	2920	2920	2920	2920	0
94	20240605	194900	323869440	2920	2920	2920	2920	0
95	20240605	194800	323869440	2920	2920	2920	2920	0
96	20240605	194700	323869440	2920	2920	2920	2920	0
97	20240605	194600	323869440	2920	2920	2920	2920	0
98	20240605	194500	323869440	2920	2920	2920	2920	0
99	20240605	194400	323869440	2920	2920	2920	2920	0
100	20240605	194300	323869440	2920	2920	2920	2920	0
101	20240605	194200	323869440	2920	2920	2920	2920	0
102	20240605	194100	323869440	2920	2920	2920	2920	0
103	20240605	194000	323869440	2920	2920	2920	2920	0
104	20240605	193900	323869440	2920	2920	2920	2920	0
105	20240605	193800	323869440	2920	2920	2920	2920	0
106	20240605	193700	323869440	2920	2920	2920	2920	0
107	20240605	193600	323869440	2920	2920	2920	2920	0
108	20240605	193500	323869440	2920	2920	2920	2920	0
109	20240605	193400	323869440	2920	2920	2920	2920	0
110	20240605	193300	323869440	2920	2920	2920	2920	0
111	20240605	193200	323869440	2920	2920	2920	2920	0
112	20240605	193100	323869440	2920	2920	2920	2920	0
113	20240605	193000	323869440	2920	2920	2920	2920	0
114	20240605	192900	323869440	2920	2920	2920	2920	0
115	20240605	192800	323869440	2920	2920	2920	2920	0
116	20240605	192700	323869440	2920	2920	2920	2920	0
117	20240605	192600	323869440	2920	2920	2920	2920	0
118	20240605	192500	323869440	2920	2920	2920	2920	0
119	20240605	192400	323869440	2920	2920	2920	2920	0
120	20240605	192300	323869440	2920	2920	2920	2920	0
121	20240605	192200	323869440	2920	2920	2920	2920	0
122	20240605	192100	323869440	2920	2920	2920	2920	2329
123	20240605	192000	323869440	2920	2920	2920	2920	0
124	20240605	191900	323869440	2920	2920	2920	2920	0
125	20240605	191800	323869440	2920	2920	2920	2920	0
126	20240605	191700	323869440	2920	2920	2920	2920	0
127	20240605	191600	323869440	2920	2920	2920	2920	0
128	20240605	191500	323869440	2920	2920	2920	2920	0
129	20240605	191400	323869440	2920	2920	2920	2920	0
130	20240605	191300	323869440	2920	2920	2920	2920	0
131	20240605	191200	323869440	2920	2920	2920	2920	0
132	20240605	191100	323869440	2920	2920	2920	2920	0
133	20240605	191000	323869440	2920	2920	2920	2920	0
134	20240605	190900	323869440	2920	2920	2920	2920	0
135	20240605	190800	323869440	2920	2920	2920	2920	0
136	20240605	190700	323869440	2920	2920	2920	2920	0
137	20240605	190600	323869440	2920	2920	2920	2920	0
138	20240605	190500	323869440	2920	2920	2920	2920	0
139	20240605	190400	323869440	2920	2920	2920	2920	0
140	20240605	190300	323869440	2920	2920	2920	2920	0
141	20240605	190200	323869440	2920	2920	2920	2920	0
142	20240605	190100	323869440	2920	2920	2920	2920	0
143	20240605	190000	323869440	2920	2920	2920	2920	0
144	20240605	185900	323869440	2920	2920	2920	2920	0
145	20240605	185800	323869440	2920	2920	2920	2920	0
146	20240605	185700	323869440	2920	2920	2920	2920	0
147	20240605	185600	323869440	2920	2920	2920	2920	0
148	20240605	185500	323869440	2920	2920	2920	2920	0
149	20240605	185400	323869440	2920	2920	2920	2920	0
150	20240605	185300	323869440	2920	2920	2920	2920	0
151	20240605	185200	323869440	2920	2920	2920	2920	0
152	20240605	185100	323869440	2920	2920	2920	2920	2329
153	20240605	185000	323869440	2920	2920	2920	2920	0
154	20240605	184900	323869440	2920	2920	2920	2920	0
155	20240605	184800	323869440	2920	2920	2920	2920	0
156	20240605	184700	323869440	2920	2920	2920	2920	0
157	20240605	184600	323869440	2920	2920	2920	2920	0
158	20240605	184500	323869440	2920	2920	2920	2920	0
159	20240605	184400	323869440	2920	2920	2920	2920	0
160	20240605	184300	323869440	2920	2920	2920	2920	0
161	20240605	184200	323869440	2920	2920	2920	2920	0
162	20240605	184100	323869440	2920	2920	2920	2920	0
163	20240605	184000	323869440	2920	2920	2920	2920	0
164	20240605	183900	323869440	2920	2920	2920	2920	0
165	20240605	183800	323869440	2920	2920	2920	2920	0
166	20240605	183700	323869440	2920	2920	2920	2920	0
167	20240605	183600	323869440	2920	2920	2920	2920	0
168	20240605	183500	323869440	2920	2920	2920	2920	0
169	20240605	183400	323869440	2920	2920	2920	2920	0
170	20240605	183300	323869440	2920	2920	2920	2920	0
171	20240605	183200	323869440	2920	2920	2920	2920	0
172	20240605	183100	323869440	2920	2920	2920	2920	0
173	20240605	183000	323869440	2920	2920	2920	2920	0
174	20240605	182900	323869440	2920	2920	2920	2920	0
175	20240605	182800	323869440	2920	2920	2920	2920	0
176	20240605	182700	323869440	2920	2920	2920	2920	0
177	20240605	182600	323869440	2920	2920	2920	2920	0
178	20240605	182500	323869440	2920	2920	2920	2920	0
179	20240605	182400	323869440	2920	2920	2920	2920	0
180	20240605	182300	323869440	2920	2920	2920	2920	0
181	20240605	182200	323869440	2920	2920	2920	2920	0
182	20240605	182100	323869440	2920	2920	2920	2920	2329
183	20240605	182000	323869440	2920	2920	2920	2920	0
184	20240605	181900	323869440	2920	2920	2920	2920	0
185	20240605	181800	323869440	2920	2920	2920	2920	0
186	20240605	181700	323869440	2920	2920	2920	2920	0
187	20240605	181600	323869440	2920	2920	2920	2920	0
188	20240605	181500	323869440	2920	2920	2920	2920	0
189	20240605	181400	323869440	2920	2920	2920	2920	0
190	20240605	181300	323869440	2920	2920	2920	2920	0
191	20240605	181200	323869440	2920	2920	2920	2920	0
192	20240605	181100	323869440	2920	2920	2920	2920	0
193	20240605	181000	323869440	2920	2920	2920	2920	0
194	20240605	180900	323869440	2920	2920	2920	2920	0
195	20240605	180800	323869440	2920	2920	2920	2920	0
196	20240605	180700	323869440	2920	2920	2920	2920	0
197	20240605	180600	323869440	2920	2920	2920	2920	0
198	20240605	180500	323869440	2920	2920	2920	2920	0
199	20240605	180400	323869440	2920	2920	2920	2920	0
200	20240605	180300	323869440	2920	2920	2920	2920	0
201	20240605	180200	323869440	2920	2920	2920	2920	0
202	20240605	180100	323869440	2920	2920	2920	2920	0
203	20240605	180000	323869440	2920	2920	2920	2920	0
204	20240605	175900	323869440	2920	2920	2920	2920	0
205	20240605	175800	323869440	2920	2920	2920	2920	0
206	20240605	175700	323869440	2920	2920	2920	2920	0
207	20240605	175600	323869440	2920	2920	2920	2920	0
208	20240605	175500	323869440	2920	2920	2920	2920	0
209	20240605	175400	323869440	2920	2920	2920	2920	0
210	20240605	175300	323869440	2920	2920	2920	2920	0
211	20240605	175200	323869440	2920	2920	2920	2920	0
212	20240605	175100	323869440	2920	2920	2920	2920	2329
213	20240605	175000	323869440	2920	2920	2920	2920	0
214	20240605	174900	323869440	2920	2920	2920	2920	0
215	20240605	174800	323869440	2920	2920	2920	2920	0
216	20240605	174700	323869440	2920	2920	2920	2920	0
217	20240605	174600	323869440	2920	2920	2920	2920	0
218	20240605	174500	323869440	2920	2920	2920	2920	0
219	20240605	174400	323869440	2920	2920	2920	2920	0
220	20240605	174300	323869440	2920	2920	2920	2920	0
221	20240605	174200	323869440	2920	2920	2920	2920	0
222	20240605	174100	323869440	2920	2920	2920	2920	0
223	20240605	174000	323869440	2920	2920	2920	2920	0
224	20240605	173900	323869440	2920	2920	2920	2920	0
225	20240605	173800	323869440	2920	2920	2920	2920	0
226	20240605	173700	323869440	2920	2920	2920	2920	0
227	20240605	173600	323869440	2920	2920	2920	2920	0
228	20240605	173500	323869440	2920	2920	2920	2920	0
229	20240605	173400	323869440	2920	2920	2920	2920	0
230	20240605	173300	323869440	2920	2920	2920	2920	0
231	20240605	173200	323869440	2920	2920	2920	2920	0
232	20240605	173100	323869440	2920	2920	2920	2920	0
233	20240605	173000	323869440	2920	2920	2920	2920	0
234	20240605	172900	323869440	2920	2920	2920	2920	0
235	20240605	172800	323869440	2920	2920	2920	2920	0
236	20240605	172700	323869440	2920	2920	2920	2920	0
237	20240605	172600	323869440	2920	2920	2920	2920	0
238	20240605	172500	323869440	2920	2920	2920	2920	0
239	20240605	172400	323869440	2920	2920	2920	2920	0
240	20240605	172300	323869440	2920	2920	2920	2920	0
241	20240605	172200	323869440	2920	2920	2920	2920	0
242	20240605	172100	323869440	2920	2920	2920	2920	2329
243	20240605	172000	323869440	2920	2920	2920	2920	0
244	20240605	171900	323869440	2920	2920	2920	2920	0
245	20240605	171800	323869440	2920	2920	2920	2920	0
246	20240605	171700	323869440	2920	2920	2920	2920	0
247	20240605	171600	323869440	2920	2920	2920	2920	0
248	20240605	171500	323869440	2920	2920	2920	2920	0
249	20240605	171400	323869440	2920	2920	2920	2920	0
250	20240605	171300	323869440	2920	2920	2920	2920	0
251	20240605	171200	323869440	2920	2920	2920	2920	0
252	20240605	171100	323869440	2920	2920	2920	2920	0
253	20240605	171000	323869440	2920	2920	2920	2920	0
254	20240605	170900	323869440	2920	2920	2920	2920	0
255	20240605	170800	323869440	2920	2920	2920	2920	0
256	20240605	170700	323869440	2920	2920	2920	2920	0
257	20240605	170600	323869440	2920	2920	2920	2920	0
258	20240605	170500	323869440	2920	2920	2920	2920	0
259	20240605	170400	323869440	2920	2920	2920	2920	0
260	20240605	170300	323869440	2920	2920	2920	2920	0
261	20240605	170200	323869440	2920	2920	2920	2920	0
262	20240605	170100	323869440	2920	2920	2920	2920	0
263	20240605	170000	323869440	2920	2920	2920	2920	0
264	20240605	165900	323869440	2920	2920	2920	2920	0
265	20240605	165800	323869440	2920	2920	2920	2920	0
266	20240605	165700	323869440	2920	2920	2920	2920	0
267	20240605	165600	323869440	2920	2920	2920	2920	0
268	20240605	165500	323869440	2920	2920	2920	2920	0
269	20240605	165400	323869440	2920	2920	2920	2920	0
270	20240605	165300	323869440	2920	2920	2920	2920	0
271	20240605	165200	323869440	2920	2920	2920	2920	0
272	20240605	165100	323869440	2920	2920	2920	2920	2329
273	20240605	165000	323869440	2920	2920	2920	2920	0
274	20240605	164900	323869440	2920	2920	2920	2920	0
275	20240605	164800	323869440	2920	2920	2920	2920	0
276	20240605	164700	323869440	2920	2920	2920	2920	0
277	20240605	164600	323869440	2920	2920	2920	2920	0
278	20240605	164500	323869440	2920	2920	2920	2920	0
279	20240605	164400	323869440	2920	2920	2920	2920	0
280	20240605	164300	323869440	2920	2920	2920	2920	0
281	20240605	164200	323869440	2920	2920	2920	2920	0
282	20240605	164100	323869440	2920	2920	2920	2920	0
283	20240605	164000	323869440	2920	2920	2920	2920	0
284	20240605	163900	323869440	2920	2920	2920	2920	0
285	20240605	163800	323869440	2920	2920	2920	2920	0
286	20240605	163700	323869440	2920	2920	2920	2920	0
287	20240605	163600	323869440	2920	2920	2920	2920	0
288	20240605	163500	323869440	2920	2920	2920	2920	0
289	20240605	163400	323869440	2920	2920	2920	2920	0
290	20240605	163300	323869440	2920	2920	2920	2920	0
291	20240605	163200	323869440	2920	2920	2920	2920	0
292	20240605	163100	323869440	2920	2920	2920	2920	0
293	20240605	163000	323869440	2920	2920	2920	2920	0
294	20240605	162900	323869440	2920	2920	2920	2920	0
295	20240605	162800	323869440	2920	2920	2920	2920	0
296	20240605	162700	323869440	2920	2920	2920	2920	0
297	20240605	162600	323869440	2920	2920	2920	2920	0
298	20240605	162500	323869440	2920	2920	2920	2920	0
299	20240605	162400	323869440	2920	2920	2920	2920	0
300	20240605	162300	323869440	2920	2920	2920	2920	0
301	20240605	162200	323869440	2920	2920	2920	2920	0
302	20240605	162100	323869440	2920	2920	2920	2920	2329
303	20240605	162000	323869440	2920	2920	2920	2920	0
304	20240605	161900	323869440	2920	2920	2920	2920	0
305	20240605	161800	323869440	2920	2920	2920	2920	0
306	20240605	161700	323869440	2920	2920	2920	2920	0
307	20240605	161600	323869440	2920	2920	2920	2920	0
308	20240605	161500	323869440	2920	2920	2920	2920	0
309	20240605	161400	323869440	2920	2920	2920	2920	0
310	20240605	161300	323869440	2920	2920	2920	2920	0
311	20240605	161200	323869440	2920	2920	2920	2920	0
312	20240605	161100	323869440	2920	2920	2920	2920	0
313	20240605	161000	323869440	2920	2920	2920	2920	0
314	20240605	160900	323869440	2920	2920	2920	2920	0
315	20240605	160800	323869440	2920	2920	2920	2920	0
316	20240605	160700	323869440	2920	2920	2920	2920	0
317	20240605	160600	323869440	2920	2920	2920	2920	0
318	20240605	160500	323869440	2920	2920	2920	2920	0
319	20240605	160400	323869440	2920	2920	2920	2920	0
320	20240605	160300	323869440	2920	2920	2920	2920	0
321	20240605	160200	323869440	2920	2920	2920	2920	0
322	20240605	160100	323869440	2920	2920	2920	2920	0
323	20240605	160000	323869440	2920	2920	2920	2920	0
324	20240605	155900	323869440	2920	2920	2920	2920	0
325	20240605	155800	323869440	2920	2920	2920	2920	0
326	20240605	155700	323869440	2920	2920	2920	2920	0
327	20240605	155600	323869440	2920	2920	2920	2920	0
328	20240605	155500	323869440	2920	2920	2920	2920	0
329	20240605	155400	323869440	2920	2920	2920	2920	0
330	20240605	155300	323869440	2920	2920	2920	2920	0
331	20240605	155200	323869440	2920	2920	2920	2920	0
332	20240605	155100	323869440	2920	2920	2920	2920	2329
333	20240605	155000	323869440	2920	2920	2920	2920	0
334	20240605	154900	323869440	2920	2920	2920	2920	0
335	20240605	154800	323869440	2920	2920	2920	2920	0
336	20240605	154700	323869440	2920	2920	2920	2920	0
337	20240605	154600	323869440	2920	2920	2920	2920	0
338	20240605	154500	323869440	2920	2920	2920	2920	0
339	20240605	154400	323869440	2920	2920	2920	2920	0
340	20240605	154300	323869440	2920	2920	2920	2920	0
341	20240605	154200	323869440	2920	2920	2920	2920	0
342	20240605	154100	323869440	2920	2920	2920	2920	0
343	20240605	154000	323869440	2920	2920	2920	2920	0
344	20240605	153900	323869440	2920	2920	2920	2920	0
345	20240605	153800	323869440	2920	2920	2920	2920	0
346	20240605	153700	323869440	2920	2920	2920	2920	0
347	20240605	153600	323869440	2920	2920	2920	2920	0
348	20240605	153500	323869440	2920	2920	2920	2920	0
349	20240605	153400	323869440	2920	2920	2920	2920	0
350	20240605	153300	323869440	2920	2920	2920	2920	0
351	20240605	153200	323869440	2920	2920	2920	2920	0
352	20240605	153100	323869440	2920	2920	2920	2920	0
353	20240605	153000	323869440	2920	2920	2920	2920	2329
354	20240605	152900	317068760	2920	2920	2920	2920	0
355	20240605	152800	317068760	2920	2920	2920	2920	0
356	20240605	152700	317068760	2920	2920	2920	2920	0
357	20240605	152600	317068760	2920	2920	2920	2920	0
358	20240605	152500	317068760	2920	2920	2920	2920	0
359	20240605	152400	317068760	2920	2920	2920	2920	0
360	20240605	152300	317068760	2920	2920	2920	2920	0
361	20240605	152200	317068760	2920	2920	2920	2920	0
362	20240605	152100	317068760	2920	2920	2920	2920	0
363	20240605	152000	317068760	2920	2920	2920	2920	0
364	20240605	151900	317068760	2920	2905	2920	2905	485
365	20240605	151800	315659685	2905	2900	2905	2900	16
366	20240605	151700	315613225	2900	2900	2900	2900	0
367	20240605	151600	315613225	2900	2900	2900	2900	11
368	20240605	151500	315581325	2900	2905	2905	2900	48
369	20240605	151400	315441910	2905	2905	2905	2905	4
370	20240605	151300	315430290	2905	2905	2905	2905	0
371	20240605	151200	315430290	2905	2905	2905	2905	99
372	20240605	151100	315142695	2900	2900	2900	2900	8
373	20240605	151000	315119495	2900	2905	2905	2900	517
374	20240605	150900	313618360	2905	2905	2905	2905	21
375	20240605	150800	313557355	2905	2905	2905	2905	50
376	20240605	150700	313412105	2905	2905	2905	2905	0
377	20240605	150600	313412105	2905	2905	2905	2905	1
378	20240605	150500	313409200	2905	2905	2905	2905	0
379	20240605	150400	313409200	2905	2905	2905	2905	0
380	20240605	150300	313409200	2905	2905	2905	2905	0
381	20240605	150200	313409200	2905	2905	2905	2905	718
382	20240605	150100	311323410	2905	2905	2905	2905	0
383	20240605	150000	311323410	2905	2905	2905	2905	0
384	20240605	145900	311323410	2905	2905	2905	2905	0
385	20240605	145800	311323410	2905	2905	2905	2905	620
386	20240605	145700	309522310	2905	2905	2905	2905	161
387	20240605	145600	309054605	2905	2905	2905	2905	0
388	20240605	145500	309054605	2905	2905	2905	2905	0
389	20240605	145400	309054605	2905	2905	2905	2905	0
390	20240605	145300	309054605	2905	2905	2905	2905	0
391	20240605	145200	309054605	2905	2905	2905	2905	0
392	20240605	145100	309054605	2905	2905	2905	2905	0
393	20240605	145000	309054605	2905	2905	2905	2905	0
394	20240605	144900	309054605	2905	2905	2905	2905	100
395	20240605	144800	308764105	2905	2905	2905	2905	0
396	20240605	144700	308764105	2905	2905	2905	2905	0
397	20240605	144600	308764105	2905	2915	2915	2905	1000
398	20240605	144500	305854720	2920	2920	2920	2920	5
399	20240605	144400	305840120	2920	2920	2920	2920	0
400	20240605	144300	305840120	2920	2920	2920	2920	10
401	20240605	144200	305810920	2920	2920	2920	2920	0
402	20240605	144100	305810920	2920	2920	2920	2920	30
403	20240605	144000	305723320	2920	2920	2920	2920	1
404	20240605	143900	305720400	2920	2920	2920	2920	0
405	20240605	143800	305720400	2920	2920	2920	2920	10
406	20240605	143700	305691200	2920	2920	2920	2920	0
407	20240605	143600	305691200	2920	2920	2920	2920	0
408	20240605	143500	305691200	2920	2920	2920	2920	0
409	20240605	143400	305691200	2920	2920	2920	2920	0
410	20240605	143300	305691200	2920	2920	2920	2920	280
411	20240605	143200	304873600	2915	2915	2915	2915	0
412	20240605	143100	304873600	2915	2915	2915	2915	68
413	20240605	143000	304675380	2915	2915	2915	2915	0
414	20240605	142900	304675380	2915	2915	2915	2915	0
415	20240605	142800	304675380	2915	2915	2915	2915	0
416	20240605	142700	304675380	2915	2915	2915	2915	0
417	20240605	142600	304675380	2915	2915	2915	2915	0
418	20240605	142500	304675380	2915	2915	2915	2915	0
419	20240605	142400	304675380	2915	2915	2915	2915	2
420	20240605	142300	304669550	2915	2915	2915	2915	0
421	20240605	142200	304669550	2915	2915	2915	2915	0
422	20240605	142100	304669550	2915	2915	2915	2915	0
423	20240605	142000	304669550	2915	2915	2915	2915	1
424	20240605	141900	304666635	2920	2920	2920	2920	61
425	20240605	141800	304488515	2920	2920	2920	2920	0
426	20240605	141700	304488515	2920	2920	2920	2920	0
427	20240605	141600	304488515	2920	2915	2920	2915	12
428	20240605	141500	304453530	2910	2910	2910	2910	0
429	20240605	141400	304453530	2910	2910	2910	2905	521
430	20240605	141300	302937565	2910	2905	2910	2905	405
431	20240605	141200	301760040	2910	2910	2910	2910	300
432	20240605	141100	300887040	2910	2910	2910	2910	0
433	20240605	141000	300887040	2910	2910	2910	2910	0
434	20240605	140900	300887040	2910	2910	2910	2910	0
435	20240605	140800	300887040	2910	2910	2910	2910	0
436	20240605	140700	300887040	2910	2910	2910	2910	0
437	20240605	140600	300887040	2910	2910	2910	2910	0
438	20240605	140500	300887040	2910	2910	2910	2910	0
439	20240605	140400	300887040	2910	2910	2910	2910	30
440	20240605	140300	300799740	2910	2910	2910	2910	0
441	20240605	140200	300799740	2910	2910	2910	2910	0
442	20240605	140100	300799740	2910	2910	2910	2910	0
443	20240605	140000	300799740	2910	2910	2910	2910	3
444	20240605	135900	300791010	2905	2905	2905	2905	0
445	20240605	135800	300791010	2905	2905	2905	2905	0
446	20240605	135700	300791010	2905	2905	2905	2905	0
447	20240605	135600	300791010	2905	2905	2905	2905	0
448	20240605	135500	300791010	2905	2905	2905	2905	0
449	20240605	135400	300791010	2905	2905	2905	2905	1515
450	20240605	135300	296389935	2910	2910	2910	2910	4
451	20240605	135200	296378295	2905	2905	2905	2905	0
452	20240605	135100	296378295	2905	2905	2905	2905	0
453	20240605	135000	296378295	2905	2905	2905	2905	1
454	20240605	134900	296375390	2910	2910	2910	2910	0
455	20240605	134800	296375390	2910	2910	2910	2910	0
456	20240605	134700	296375390	2910	2910	2910	2910	1
457	20240605	134600	296372480	2915	2915	2915	2915	0
458	20240605	134500	296372480	2915	2915	2915	2915	0
459	20240605	134400	296372480	2915	2915	2915	2915	1
460	20240605	134300	296369565	2900	2915	2915	2900	970
461	20240605	134200	293555650	2900	2900	2900	2900	0
462	20240605	134100	293555650	2900	2910	2910	2900	1950
463	20240605	134000	287895300	2910	2910	2910	2910	47
464	20240605	133900	287758530	2910	2910	2910	2910	0
465	20240605	133800	287758530	2910	2910	2910	2910	0
466	20240605	133700	287758530	2910	2910	2910	2910	0
467	20240605	133600	287758530	2910	2910	2910	2910	0
468	20240605	133500	287758530	2910	2910	2910	2910	0
469	20240605	133400	287758530	2910	2910	2910	2910	1391
470	20240605	133300	283710720	2910	2910	2910	2910	50
471	20240605	133200	283565220	2910	2905	2910	2905	946
472	20240605	133100	280813060	2905	2905	2905	2905	0
473	20240605	133000	280813060	2905	2905	2905	2905	0
474	20240605	132900	280813060	2905	2905	2905	2905	0
475	20240605	132800	280813060	2905	2905	2905	2905	0
476	20240605	132700	280813060	2905	2905	2905	2905	0
477	20240605	132600	280813060	2905	2905	2905	2905	172
478	20240605	132500	280313400	2905	2905	2905	2905	0
479	20240605	132400	280313400	2905	2905	2905	2905	10
480	20240605	132300	280284350	2900	2900	2900	2900	0
481	20240605	132200	280284350	2900	2900	2900	2900	0
482	20240605	132100	280284350	2900	2900	2900	2900	544
483	20240605	132000	278706750	2900	2900	2900	2900	10
484	20240605	131900	278677750	2900	2900	2900	2900	925
485	20240605	131800	275995250	2900	2900	2900	2900	130
486	20240605	131700	275618250	2900	2890	2900	2890	121
487	20240605	131600	275267860	2890	2890	2890	2890	0
488	20240605	131500	275267860	2890	2890	2890	2890	400
489	20240605	131400	274111860	2890	2895	2895	2890	215
490	20240605	131300	273490335	2890	2890	2890	2890	1
491	20240605	131200	273487445	2895	2895	2895	2895	0
492	20240605	131100	273487445	2895	2895	2895	2895	0
493	20240605	131000	273487445	2895	2895	2895	2895	0
494	20240605	130900	273487445	2895	2895	2895	2895	0
495	20240605	130800	273487445	2895	2895	2895	2895	0
496	20240605	130700	273487445	2895	2895	2895	2895	0
497	20240605	130600	273487445	2895	2895	2895	2895	0
498	20240605	130500	273487445	2895	2895	2895	2895	0
499	20240605	130400	273487445	2895	2895	2895	2895	0
500	20240605	130300	273487445	2895	2895	2895	2895	421
501	20240605	130200	272268650	2900	2900	2900	2900	10
502	20240605	130100	272239650	2895	2895	2895	2895	2
503	20240605	130000	272233860	2895	2895	2895	2895	7
504	20240605	125900	272213595	2890	2890	2890	2890	20
505	20240605	125800	272155795	2895	2895	2895	2895	34
506	20240605	125700	272057365	2895	2895	2895	2895	0
507	20240605	125600	272057365	2895	2895	2895	2895	1
508	20240605	125500	272054470	2890	2890	2890	2890	0
509	20240605	125400	272054470	2890	2890	2890	2890	16
510	20240605	125300	272008230	2890	2890	2890	2890	33
511	20240605	125200	271912860	2895	2895	2895	2895	1
512	20240605	125100	271909965	2890	2890	2890	2890	0
513	20240605	125000	271909965	2890	2890	2890	2890	0
514	20240605	124900	271909965	2890	2890	2890	2890	0
515	20240605	124800	271909965	2890	2890	2890	2890	0
516	20240605	124700	271909965	2890	2895	2895	2890	693
517	20240605	124600	269907105	2895	2895	2895	2895	0
518	20240605	124500	269907105	2895	2895	2895	2895	0
519	20240605	124400	269907105	2895	2895	2895	2895	0
520	20240605	124300	269907105	2895	2895	2895	2895	0
521	20240605	124200	269907105	2895	2900	2900	2895	381
522	20240605	124100	268804105	2895	2895	2895	2895	0
523	20240605	124000	268804105	2895	2895	2895	2895	170
524	20240605	123900	268311955	2890	2890	2890	2890	0
525	20240605	123800	268311955	2890	2910	2910	2890	236
526	20240605	123700	267629195	2910	2910	2910	2910	1
527	20240605	123600	267626285	2910	2910	2910	2910	1
528	20240605	123500	267623375	2890	2890	2890	2890	0
529	20240605	123400	267623375	2890	2890	2890	2890	0
530	20240605	123300	267623375	2890	2890	2890	2890	0
531	20240605	123200	267623375	2890	2890	2890	2890	0
532	20240605	123100	267623375	2890	2890	2890	2890	0
533	20240605	123000	267623375	2890	2890	2890	2890	0
534	20240605	122900	267623375	2890	2890	2890	2890	1
535	20240605	122800	267620485	2895	2895	2895	2895	6
536	20240605	122700	267603115	2900	2900	2900	2900	500
537	20240605	122600	266153115	2900	2900	2900	2900	0
538	20240605	122500	266153115	2900	2900	2900	2900	0
539	20240605	122400	266153115	2900	2900	2900	2900	1
540	20240605	122300	266150215	2885	2885	2885	2885	0
541	20240605	122200	266150215	2885	2895	2895	2885	2000
542	20240605	122100	260370850	2895	2895	2895	2895	0
543	20240605	122000	260370850	2895	2895	2895	2895	1
544	20240605	121900	260367955	2905	2905	2905	2905	0
545	20240605	121800	260367955	2905	2905	2905	2905	0
546	20240605	121700	260367955	2905	2905	2905	2905	1
547	20240605	121600	260365050	2895	2895	2895	2895	1215
548	20240605	121500	256847625	2895	2895	2895	2895	30
549	20240605	121400	256760775	2895	2895	2895	2895	700
550	20240605	121300	254734275	2905	2905	2905	2905	0
551	20240605	121200	254734275	2905	2905	2905	2905	66
552	20240605	121100	254542545	2905	2905	2905	2905	27
553	20240605	121000	254464110	2905	2895	2905	2895	4
554	20240605	120900	254452520	2900	2900	2900	2900	0
555	20240605	120800	254452520	2900	2900	2900	2900	0
556	20240605	120700	254452520	2900	2900	2900	2900	43
557	20240605	120600	254327820	2905	2905	2905	2905	0
558	20240605	120500	254327820	2905	2905	2905	2905	0
559	20240605	120400	254327820	2905	2905	2905	2905	0
560	20240605	120300	254327820	2905	2905	2905	2905	0
561	20240605	120200	254327820	2905	2905	2905	2905	0
562	20240605	120100	254327820	2905	2905	2905	2905	0
563	20240605	120000	254327820	2905	2905	2905	2905	0
564	20240605	115900	254327820	2905	2905	2905	2905	0
565	20240605	115800	254327820	2905	2905	2905	2905	0
566	20240605	115700	254327820	2905	2905	2905	2905	0
567	20240605	115600	254327820	2905	2905	2905	2905	2
568	20240605	115500	254322010	2905	2905	2905	2905	0
569	20240605	115400	254322010	2905	2905	2905	2905	0
570	20240605	115300	254322010	2905	2905	2905	2905	0
571	20240605	115200	254322010	2905	2905	2905	2905	0
572	20240605	115100	254322010	2905	2905	2905	2905	0
573	20240605	115000	254322010	2905	2905	2905	2905	18
574	20240605	114900	254269720	2905	2905	2905	2905	0
575	20240605	114800	254269720	2905	2905	2905	2905	0
576	20240605	114700	254269720	2905	2905	2905	2905	0
577	20240605	114600	254269720	2905	2905	2905	2905	0
578	20240605	114500	254269720	2905	2905	2905	2905	0
579	20240605	114400	254269720	2905	2905	2905	2905	0
580	20240605	114300	254269720	2905	2905	2905	2905	0
581	20240605	114200	254269720	2905	2905	2905	2905	1
582	20240605	114100	254266815	2905	2905	2905	2905	0
583	20240605	114000	254266815	2905	2905	2905	2905	1
584	20240605	113900	254263910	2890	2890	2890	2890	317
585	20240605	113800	253347780	2895	2900	2900	2895	5626
586	20240605	113700	237060410	2900	2900	2900	2900	612
587	20240605	113600	235285610	2900	2900	2900	2900	0
588	20240605	113500	235285610	2900	2900	2900	2900	0
589	20240605	113400	235285610	2900	2900	2900	2900	409
590	20240605	113300	234099510	2900	2900	2900	2900	231
591	20240605	113200	233429610	2900	2900	2900	2900	510
592	20240605	113100	231950610	2900	2900	2900	2900	0
593	20240605	113000	231950610	2900	2900	2900	2900	0
594	20240605	112900	231950610	2900	2900	2900	2900	0
595	20240605	112800	231950610	2900	2900	2900	2900	0
596	20240605	112700	231950610	2900	2900	2900	2900	0
597	20240605	112600	231950610	2900	2900	2900	2900	53
598	20240605	112500	231796910	2900	2900	2900	2900	0
599	20240605	112400	231796910	2900	2900	2900	2900	0
600	20240605	112300	231796910	2900	2900	2900	2900	229
601	20240605	112200	231132810	2905	2905	2905	2905	2
602	20240605	112100	231127000	2905	2905	2905	2905	34
603	20240605	112000	231028230	2900	2900	2900	2900	0
604	20240605	111900	231028230	2900	2900	2900	2900	10
605	20240605	111800	230999230	2900	2900	2900	2900	568
606	20240605	111700	229352030	2900	2900	2900	2900	0
607	20240605	111600	229352030	2900	2900	2900	2900	0
608	20240605	111500	229352030	2900	2900	2900	2900	0
609	20240605	111400	229352030	2900	2900	2900	2900	0
610	20240605	111300	229352030	2900	2900	2900	2900	68
611	20240605	111200	229154830	2900	2900	2900	2900	24
612	20240605	111100	229085230	2900	2900	2900	2900	5
613	20240605	111000	229070730	2900	2900	2905	2900	1060
614	20240605	110900	225996680	2895	2895	2895	2895	0
615	20240605	110800	225996680	2895	2895	2895	2895	1
616	20240605	110700	225993785	2895	2895	2895	2895	0
617	20240605	110600	225993785	2895	2900	2900	2895	605
618	20240605	110500	224242060	2895	2895	2895	2895	0
619	20240605	110400	224242060	2895	2900	2900	2895	1862
620	20240605	110300	218849070	2905	2905	2905	2905	500
621	20240605	110200	217396570	2900	2900	2900	2900	3526
622	20240605	110100	207171170	2900	2900	2900	2900	0
623	20240605	110000	207171170	2900	2900	2900	2900	43
624	20240605	105900	207046470	2900	2900	2900	2900	245
625	20240605	105800	206335970	2900	2900	2900	2900	0
626	20240605	105700	206335970	2900	2900	2900	2900	0
627	20240605	105600	206335970	2900	2900	2900	2900	0
628	20240605	105500	206335970	2900	2900	2900	2900	11
629	20240605	105400	206304070	2900	2900	2900	2900	1780
630	20240605	105300	201142070	2900	2900	2900	2900	699
631	20240605	105200	199114970	2900	2900	2900	2900	0
632	20240605	105100	199114970	2900	2900	2900	2900	1
633	20240605	105000	199112070	2900	2900	2900	2900	1
634	20240605	104900	199109170	2900	2900	2900	2900	6825
635	20240605	104800	179316670	2905	2905	2905	2905	10
636	20240605	104700	179287620	2900	2905	2905	2900	575
637	20240605	104600	177618910	2905	2905	2905	2905	0
638	20240605	104500	177618910	2905	2905	2905	2905	40
639	20240605	104400	177502710	2905	2905	2905	2905	0
640	20240605	104300	177502710	2905	2905	2905	2905	3947
641	20240605	104200	166036675	2905	2910	2910	2905	528
642	20240605	104100	164502770	2925	2925	2925	2925	0
643	20240605	104000	164502770	2925	2925	2925	2925	100
644	20240605	103900	164210270	2925	2925	2925	2925	0
645	20240605	103800	164210270	2925	2925	2925	2925	0
646	20240605	103700	164210270	2925	2925	2925	2925	0
647	20240605	103600	164210270	2925	2925	2925	2925	1
648	20240605	103500	164207345	2905	2905	2905	2905	0
649	20240605	103400	164207345	2905	2910	2910	2905	700
650	20240605	103300	162173795	2910	2910	2910	2910	100
651	20240605	103200	161882795	2930	2930	2930	2930	0
652	20240605	103100	161882795	2930	2930	2930	2930	1
653	20240605	103000	161879865	2910	2920	2920	2910	55
654	20240605	102900	161719710	2920	2920	2920	2920	0
655	20240605	102800	161719710	2920	2920	2920	2920	6
656	20240605	102700	161702190	2920	2920	2920	2920	203
657	20240605	102600	161109430	2925	2925	2925	2925	0
658	20240605	102500	161109430	2925	2925	2925	2925	60
659	20240605	102400	160933930	2935	2935	2935	2935	0
660	20240605	102300	160933930	2935	2935	2935	2935	0
661	20240605	102200	160933930	2935	2935	2935	2935	0
662	20240605	102100	160933930	2935	2925	2935	2925	82
663	20240605	102000	160694070	2935	2935	2935	2935	0
664	20240605	101900	160694070	2935	2935	2935	2935	1
665	20240605	101800	160691135	2920	2920	2920	2920	0
666	20240605	101700	160691135	2920	2920	2920	2920	0
667	20240605	101600	160691135	2920	2920	2920	2920	59
668	20240605	101500	160518855	2920	2920	2920	2920	0
669	20240605	101400	160518855	2920	2920	2920	2920	0
670	20240605	101300	160518855	2920	2920	2920	2920	0
671	20240605	101200	160518855	2920	2920	2920	2920	1
672	20240605	101100	160515935	2910	2910	2910	2910	0
673	20240605	101000	160515935	2910	2915	2915	2910	5
674	20240605	100900	160501380	2915	2910	2915	2910	1894
675	20240605	100800	154989730	2910	2910	2910	2910	0
676	20240605	100700	154989730	2910	2910	2910	2910	0
677	20240605	100600	154989730	2910	2910	2910	2910	111
678	20240605	100500	154666720	2915	2915	2915	2915	0
679	20240605	100400	154666720	2915	2915	2915	2915	0
680	20240605	100300	154666720	2915	2915	2915	2915	1
681	20240605	100200	154663805	2900	2900	2900	2900	0
682	20240605	100100	154663805	2900	2900	2900	2900	0
683	20240605	100000	154663805	2900	2915	2915	2900	4
684	20240605	095900	154652190	2915	2900	2915	2900	40
685	20240605	095800	154536145	2900	2910	2910	2900	2767
686	20240605	095700	146498065	2920	2920	2920	2910	38
687	20240605	095600	146387435	2920	2910	2920	2910	2
688	20240605	095500	146381605	2915	2915	2915	2915	1
689	20240605	095400	146378690	2920	2920	2920	2920	0
690	20240605	095300	146378690	2920	2920	2920	2920	0
691	20240605	095200	146378690	2920	2920	2920	2920	1
692	20240605	095100	146375770	2920	2920	2920	2920	0
693	20240605	095000	146375770	2920	2920	2920	2920	0
694	20240605	094900	146375770	2920	2920	2920	2920	0
695	20240605	094800	146375770	2920	2920	2920	2920	0
696	20240605	094700	146375770	2920	2920	2920	2920	100
697	20240605	094600	146083770	2920	2920	2920	2900	7679
698	20240605	094500	123797550	2920	2920	2920	2920	80
699	20240605	094400	123563950	2915	2915	2915	2915	858
700	20240605	094300	121062880	2910	2905	2910	2905	5931
701	20240605	094200	103817405	2905	2910	2910	2905	1301
702	20240605	094100	100032540	2915	2920	2920	2915	504
703	20240605	094000	98563375	2920	2930	2930	2920	3718
704	20240605	093900	87681350	2950	2950	2950	2950	10
705	20240605	093800	87651850	2950	2950	2950	2950	2
706	20240605	093700	87645950	2950	2925	2950	2925	1759
707	20240605	093600	82461500	2950	2915	2950	2910	2577
708	20240605	093500	74883830	2910	2920	2920	2910	53
709	20240605	093400	74729395	2910	2910	2910	2910	0
710	20240605	093300	74729395	2910	2915	2915	2910	1616
711	20240605	093200	70025320	2930	2920	2930	2915	1088
712	20240605	093100	66851305	2920	2920	2920	2920	0
713	20240605	093000	66851305	2920	2920	2920	2920	0
714	20240605	092900	66851305	2920	2920	2920	2920	640
715	20240605	092800	64982505	2920	2925	2930	2920	2918
716	20240605	092700	56456195	2930	2930	2930	2930	59
717	20240605	092600	56283325	2930	2930	2930	2930	904
718	20240605	092500	53634605	2930	2930	2930	2930	80
719	20240605	092400	53400205	2930	2935	2935	2930	767
720	20240605	092300	51151670	2930	2930	2930	2930	0
721	20240605	092200	51151670	2930	2930	2930	2930	0
722	20240605	092100	51151670	2930	2930	2930	2930	0
723	20240605	092000	51151670	2930	2930	2930	2930	0
724	20240605	091900	51151670	2930	2940	2940	2930	297
725	20240605	091800	50280070	2940	2950	2950	2940	976
726	20240605	091700	47406290	2950	2950	2950	2925	913
727	20240605	091600	44720700	2950	2955	2955	2950	471
728	20240605	091500	43331150	2950	2960	2960	2950	2618
729	20240605	091400	35601170	2965	2970	2970	2965	171
730	20240605	091300	35094090	2970	2970	2970	2970	0
731	20240605	091200	35094090	2970	2970	2970	2970	276
732	20240605	091100	34274370	2970	2980	2980	2970	434
733	20240605	091000	32983400	2985	2985	2985	2985	333
734	20240605	090900	31989395	2990	2990	2990	2990	9
735	20240605	090800	31962485	2985	2990	2990	2985	19
736	20240605	090700	31905760	2995	2995	2995	2995	504
737	20240605	090600	30396280	3005	3005	3005	3005	0
738	20240605	090500	30396280	3005	3005	3005	3005	430
739	20240605	090400	29104130	3005	2985	3010	2985	8173
740	20240605	090300	4560215	2985	2985	2985	2985	0
741	20240605	090200	4560215	2985	2985	2985	2985	20
742	20240605	090100	4500515	2985	2965	2985	2965	831
743	20240605	090000	2026600	2970	2990	2990	2970	680