KissMeData/091340/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200300	449972775	2820	2820	2820	2820	1968
3	20240605	200200	449972775	2820	2820	2820	2820	0
4	20240605	200100	449972775	2820	2820	2820	2820	0
5	20240605	200000	449972775	2820	2820	2820	2820	0
6	20240605	195900	449972775	2820	2820	2820	2820	0
7	20240605	195800	449972775	2820	2820	2820	2820	0
8	20240605	195700	449972775	2820	2820	2820	2820	0
9	20240605	195600	449972775	2820	2820	2820	2820	0
10	20240605	195500	449972775	2820	2820	2820	2820	0
11	20240605	195400	449972775	2820	2820	2820	2820	0
12	20240605	195300	449972775	2820	2820	2820	2820	0
13	20240605	195200	449972775	2820	2820	2820	2820	0
14	20240605	195100	449972775	2820	2820	2820	2820	0
15	20240605	195000	449972775	2820	2820	2820	2820	0
16	20240605	194900	449972775	2820	2820	2820	2820	0
17	20240605	194800	449972775	2820	2820	2820	2820	0
18	20240605	194700	449972775	2820	2820	2820	2820	0
19	20240605	194600	449972775	2820	2820	2820	2820	0
20	20240605	194500	449972775	2820	2820	2820	2820	0
21	20240605	194400	449972775	2820	2820	2820	2820	0
22	20240605	194300	449972775	2820	2820	2820	2820	0
23	20240605	194200	449972775	2820	2820	2820	2820	0
24	20240605	194100	449972775	2820	2820	2820	2820	0
25	20240605	194000	449972775	2820	2820	2820	2820	0
26	20240605	193900	449972775	2820	2820	2820	2820	0
27	20240605	193800	449972775	2820	2820	2820	2820	0
28	20240605	193700	449972775	2820	2820	2820	2820	0
29	20240605	193600	449972775	2820	2820	2820	2820	0
30	20240605	193500	449972775	2820	2820	2820	2820	0
31	20240605	193400	449972775	2820	2820	2820	2820	0
32	20240605	193300	449972775	2820	2820	2820	2820	1968
33	20240605	193200	449972775	2820	2820	2820	2820	0
34	20240605	193100	449972775	2820	2820	2820	2820	0
35	20240605	193000	449972775	2820	2820	2820	2820	0
36	20240605	192900	449972775	2820	2820	2820	2820	0
37	20240605	192800	449972775	2820	2820	2820	2820	0
38	20240605	192700	449972775	2820	2820	2820	2820	0
39	20240605	192600	449972775	2820	2820	2820	2820	0
40	20240605	192500	449972775	2820	2820	2820	2820	0
41	20240605	192400	449972775	2820	2820	2820	2820	0
42	20240605	192300	449972775	2820	2820	2820	2820	0
43	20240605	192200	449972775	2820	2820	2820	2820	0
44	20240605	192100	449972775	2820	2820	2820	2820	0
45	20240605	192000	449972775	2820	2820	2820	2820	0
46	20240605	191900	449972775	2820	2820	2820	2820	0
47	20240605	191800	449972775	2820	2820	2820	2820	0
48	20240605	191700	449972775	2820	2820	2820	2820	0
49	20240605	191600	449972775	2820	2820	2820	2820	0
50	20240605	191500	449972775	2820	2820	2820	2820	0
51	20240605	191400	449972775	2820	2820	2820	2820	0
52	20240605	191300	449972775	2820	2820	2820	2820	0
53	20240605	191200	449972775	2820	2820	2820	2820	0
54	20240605	191100	449972775	2820	2820	2820	2820	0
55	20240605	191000	449972775	2820	2820	2820	2820	0
56	20240605	190900	449972775	2820	2820	2820	2820	0
57	20240605	190800	449972775	2820	2820	2820	2820	0
58	20240605	190700	449972775	2820	2820	2820	2820	0
59	20240605	190600	449972775	2820	2820	2820	2820	0
60	20240605	190500	449972775	2820	2820	2820	2820	0
61	20240605	190400	449972775	2820	2820	2820	2820	0
62	20240605	190300	449972775	2820	2820	2820	2820	1968
63	20240605	190200	449972775	2820	2820	2820	2820	0
64	20240605	190100	449972775	2820	2820	2820	2820	0
65	20240605	190000	449972775	2820	2820	2820	2820	0
66	20240605	185900	449972775	2820	2820	2820	2820	0
67	20240605	185800	449972775	2820	2820	2820	2820	0
68	20240605	185700	449972775	2820	2820	2820	2820	0
69	20240605	185600	449972775	2820	2820	2820	2820	0
70	20240605	185500	449972775	2820	2820	2820	2820	0
71	20240605	185400	449972775	2820	2820	2820	2820	0
72	20240605	185300	449972775	2820	2820	2820	2820	0
73	20240605	185200	449972775	2820	2820	2820	2820	0
74	20240605	185100	449972775	2820	2820	2820	2820	0
75	20240605	185000	449972775	2820	2820	2820	2820	0
76	20240605	184900	449972775	2820	2820	2820	2820	0
77	20240605	184800	449972775	2820	2820	2820	2820	0
78	20240605	184700	449972775	2820	2820	2820	2820	0
79	20240605	184600	449972775	2820	2820	2820	2820	0
80	20240605	184500	449972775	2820	2820	2820	2820	0
81	20240605	184400	449972775	2820	2820	2820	2820	0
82	20240605	184300	449972775	2820	2820	2820	2820	0
83	20240605	184200	449972775	2820	2820	2820	2820	0
84	20240605	184100	449972775	2820	2820	2820	2820	0
85	20240605	184000	449972775	2820	2820	2820	2820	0
86	20240605	183900	449972775	2820	2820	2820	2820	0
87	20240605	183800	449972775	2820	2820	2820	2820	0
88	20240605	183700	449972775	2820	2820	2820	2820	0
89	20240605	183600	449972775	2820	2820	2820	2820	0
90	20240605	183500	449972775	2820	2820	2820	2820	0
91	20240605	183400	449972775	2820	2820	2820	2820	0
92	20240605	183300	449972775	2820	2820	2820	2820	1968
93	20240605	183200	449972775	2820	2820	2820	2820	0
94	20240605	183100	449972775	2820	2820	2820	2820	0
95	20240605	183000	449972775	2820	2820	2820	2820	0
96	20240605	182900	449972775	2820	2820	2820	2820	0
97	20240605	182800	449972775	2820	2820	2820	2820	0
98	20240605	182700	449972775	2820	2820	2820	2820	0
99	20240605	182600	449972775	2820	2820	2820	2820	0
100	20240605	182500	449972775	2820	2820	2820	2820	0
101	20240605	182400	449972775	2820	2820	2820	2820	0
102	20240605	182300	449972775	2820	2820	2820	2820	0
103	20240605	182200	449972775	2820	2820	2820	2820	0
104	20240605	182100	449972775	2820	2820	2820	2820	0
105	20240605	182000	449972775	2820	2820	2820	2820	0
106	20240605	181900	449972775	2820	2820	2820	2820	0
107	20240605	181800	449972775	2820	2820	2820	2820	0
108	20240605	181700	449972775	2820	2820	2820	2820	0
109	20240605	181600	449972775	2820	2820	2820	2820	0
110	20240605	181500	449972775	2820	2820	2820	2820	0
111	20240605	181400	449972775	2820	2820	2820	2820	0
112	20240605	181300	449972775	2820	2820	2820	2820	0
113	20240605	181200	449972775	2820	2820	2820	2820	0
114	20240605	181100	449972775	2820	2820	2820	2820	0
115	20240605	181000	449972775	2820	2820	2820	2820	0
116	20240605	180900	449972775	2820	2820	2820	2820	0
117	20240605	180800	449972775	2820	2820	2820	2820	0
118	20240605	180700	449972775	2820	2820	2820	2820	0
119	20240605	180600	449972775	2820	2820	2820	2820	0
120	20240605	180500	449972775	2820	2820	2820	2820	0
121	20240605	180400	449972775	2820	2820	2820	2820	0
122	20240605	180300	449972775	2820	2820	2820	2820	1968
123	20240605	180200	449972775	2820	2820	2820	2820	0
124	20240605	180100	449972775	2820	2820	2820	2820	0
125	20240605	180000	449972775	2820	2820	2820	2820	0
126	20240605	175900	449972775	2820	2820	2820	2820	0
127	20240605	175800	449972775	2820	2820	2820	2820	0
128	20240605	175700	449972775	2820	2820	2820	2820	0
129	20240605	175600	449972775	2820	2820	2820	2820	0
130	20240605	175500	449972775	2820	2820	2820	2820	0
131	20240605	175400	449972775	2820	2820	2820	2820	0
132	20240605	175300	449972775	2820	2820	2820	2820	0
133	20240605	175200	449972775	2820	2820	2820	2820	0
134	20240605	175100	449972775	2820	2820	2820	2820	0
135	20240605	175000	449972775	2820	2820	2820	2820	0
136	20240605	174900	449972775	2820	2820	2820	2820	0
137	20240605	174800	449972775	2820	2820	2820	2820	0
138	20240605	174700	449972775	2820	2820	2820	2820	0
139	20240605	174600	449972775	2820	2820	2820	2820	0
140	20240605	174500	449972775	2820	2820	2820	2820	0
141	20240605	174400	449972775	2820	2820	2820	2820	0
142	20240605	174300	449972775	2820	2820	2820	2820	0
143	20240605	174200	449972775	2820	2820	2820	2820	0
144	20240605	174100	449972775	2820	2820	2820	2820	0
145	20240605	174000	449972775	2820	2820	2820	2820	0
146	20240605	173900	449972775	2820	2820	2820	2820	0
147	20240605	173800	449972775	2820	2820	2820	2820	0
148	20240605	173700	449972775	2820	2820	2820	2820	0
149	20240605	173600	449972775	2820	2820	2820	2820	0
150	20240605	173500	449972775	2820	2820	2820	2820	0
151	20240605	173400	449972775	2820	2820	2820	2820	0
152	20240605	173300	449972775	2820	2820	2820	2820	1968
153	20240605	173200	449972775	2820	2820	2820	2820	0
154	20240605	173100	449972775	2820	2820	2820	2820	0
155	20240605	173000	449972775	2820	2820	2820	2820	0
156	20240605	172900	449972775	2820	2820	2820	2820	0
157	20240605	172800	449972775	2820	2820	2820	2820	0
158	20240605	172700	449972775	2820	2820	2820	2820	0
159	20240605	172600	449972775	2820	2820	2820	2820	0
160	20240605	172500	449972775	2820	2820	2820	2820	0
161	20240605	172400	449972775	2820	2820	2820	2820	0
162	20240605	172300	449972775	2820	2820	2820	2820	0
163	20240605	172200	449972775	2820	2820	2820	2820	0
164	20240605	172100	449972775	2820	2820	2820	2820	0
165	20240605	172000	449972775	2820	2820	2820	2820	0
166	20240605	171900	449972775	2820	2820	2820	2820	0
167	20240605	171800	449972775	2820	2820	2820	2820	0
168	20240605	171700	449972775	2820	2820	2820	2820	0
169	20240605	171600	449972775	2820	2820	2820	2820	0
170	20240605	171500	449972775	2820	2820	2820	2820	0
171	20240605	171400	449972775	2820	2820	2820	2820	0
172	20240605	171300	449972775	2820	2820	2820	2820	0
173	20240605	171200	449972775	2820	2820	2820	2820	0
174	20240605	171100	449972775	2820	2820	2820	2820	0
175	20240605	171000	449972775	2820	2820	2820	2820	0
176	20240605	170900	449972775	2820	2820	2820	2820	0
177	20240605	170800	449972775	2820	2820	2820	2820	0
178	20240605	170700	449972775	2820	2820	2820	2820	0
179	20240605	170600	449972775	2820	2820	2820	2820	0
180	20240605	170500	449972775	2820	2820	2820	2820	0
181	20240605	170400	449972775	2820	2820	2820	2820	0
182	20240605	170300	449972775	2820	2820	2820	2820	1968
183	20240605	170200	449972775	2820	2820	2820	2820	0
184	20240605	170100	449972775	2820	2820	2820	2820	0
185	20240605	170000	449972775	2820	2820	2820	2820	0
186	20240605	165900	449972775	2820	2820	2820	2820	0
187	20240605	165800	449972775	2820	2820	2820	2820	0
188	20240605	165700	449972775	2820	2820	2820	2820	0
189	20240605	165600	449972775	2820	2820	2820	2820	0
190	20240605	165500	449972775	2820	2820	2820	2820	0
191	20240605	165400	449972775	2820	2820	2820	2820	0
192	20240605	165300	449972775	2820	2820	2820	2820	0
193	20240605	165200	449972775	2820	2820	2820	2820	0
194	20240605	165100	449972775	2820	2820	2820	2820	0
195	20240605	165000	449972775	2820	2820	2820	2820	0
196	20240605	164900	449972775	2820	2820	2820	2820	0
197	20240605	164800	449972775	2820	2820	2820	2820	0
198	20240605	164700	449972775	2820	2820	2820	2820	0
199	20240605	164600	449972775	2820	2820	2820	2820	0
200	20240605	164500	449972775	2820	2820	2820	2820	0
201	20240605	164400	449972775	2820	2820	2820	2820	0
202	20240605	164300	449972775	2820	2820	2820	2820	0
203	20240605	164200	449972775	2820	2820	2820	2820	0
204	20240605	164100	449972775	2820	2820	2820	2820	0
205	20240605	164000	449972775	2820	2820	2820	2820	0
206	20240605	163900	449972775	2820	2820	2820	2820	0
207	20240605	163800	449972775	2820	2820	2820	2820	0
208	20240605	163700	449972775	2820	2820	2820	2820	0
209	20240605	163600	449972775	2820	2820	2820	2820	0
210	20240605	163500	449972775	2820	2820	2820	2820	0
211	20240605	163400	449972775	2820	2820	2820	2820	0
212	20240605	163300	449972775	2820	2820	2820	2820	1968
213	20240605	163200	449972775	2820	2820	2820	2820	0
214	20240605	163100	449972775	2820	2820	2820	2820	0
215	20240605	163000	449972775	2820	2820	2820	2820	0
216	20240605	162900	449972775	2820	2820	2820	2820	0
217	20240605	162800	449972775	2820	2820	2820	2820	0
218	20240605	162700	449972775	2820	2820	2820	2820	0
219	20240605	162600	449972775	2820	2820	2820	2820	0
220	20240605	162500	449972775	2820	2820	2820	2820	0
221	20240605	162400	449972775	2820	2820	2820	2820	0
222	20240605	162300	449972775	2820	2820	2820	2820	0
223	20240605	162200	449972775	2820	2820	2820	2820	0
224	20240605	162100	449972775	2820	2820	2820	2820	0
225	20240605	162000	449972775	2820	2820	2820	2820	0
226	20240605	161900	449972775	2820	2820	2820	2820	0
227	20240605	161800	449972775	2820	2820	2820	2820	0
228	20240605	161700	449972775	2820	2820	2820	2820	0
229	20240605	161600	449972775	2820	2820	2820	2820	0
230	20240605	161500	449972775	2820	2820	2820	2820	0
231	20240605	161400	449972775	2820	2820	2820	2820	0
232	20240605	161300	449972775	2820	2820	2820	2820	0
233	20240605	161200	449972775	2820	2820	2820	2820	0
234	20240605	161100	449972775	2820	2820	2820	2820	0
235	20240605	161000	449972775	2820	2820	2820	2820	0
236	20240605	160900	449972775	2820	2820	2820	2820	0
237	20240605	160800	449972775	2820	2820	2820	2820	0
238	20240605	160700	449972775	2820	2820	2820	2820	0
239	20240605	160600	449972775	2820	2820	2820	2820	0
240	20240605	160500	449972775	2820	2820	2820	2820	0
241	20240605	160400	449972775	2820	2820	2820	2820	0
242	20240605	160300	449972775	2820	2820	2820	2820	1968
243	20240605	160200	449972775	2820	2820	2820	2820	0
244	20240605	160100	449972775	2820	2820	2820	2820	0
245	20240605	160000	449972775	2820	2820	2820	2820	0
246	20240605	155900	449972775	2820	2820	2820	2820	0
247	20240605	155800	449972775	2820	2820	2820	2820	0
248	20240605	155700	449972775	2820	2820	2820	2820	0
249	20240605	155600	449972775	2820	2820	2820	2820	0
250	20240605	155500	449972775	2820	2820	2820	2820	0
251	20240605	155400	449972775	2820	2820	2820	2820	0
252	20240605	155300	449972775	2820	2820	2820	2820	0
253	20240605	155200	449972775	2820	2820	2820	2820	0
254	20240605	155100	449972775	2820	2820	2820	2820	0
255	20240605	155000	449972775	2820	2820	2820	2820	0
256	20240605	154900	449972775	2820	2820	2820	2820	0
257	20240605	154800	449972775	2820	2820	2820	2820	0
258	20240605	154700	449972775	2820	2820	2820	2820	0
259	20240605	154600	449972775	2820	2820	2820	2820	0
260	20240605	154500	449972775	2820	2820	2820	2820	0
261	20240605	154400	449972775	2820	2820	2820	2820	0
262	20240605	154300	449972775	2820	2820	2820	2820	0
263	20240605	154200	449972775	2820	2820	2820	2820	0
264	20240605	154100	449972775	2820	2820	2820	2820	0
265	20240605	154000	449972775	2820	2820	2820	2820	0
266	20240605	153900	449972775	2820	2820	2820	2820	0
267	20240605	153800	449972775	2820	2820	2820	2820	0
268	20240605	153700	449972775	2820	2820	2820	2820	0
269	20240605	153600	449972775	2820	2820	2820	2820	0
270	20240605	153500	449972775	2820	2820	2820	2820	0
271	20240605	153400	449972775	2820	2820	2820	2820	0
272	20240605	153300	449972775	2820	2820	2820	2820	1968
273	20240605	153200	449972775	2820	2820	2820	2820	0
274	20240605	153100	449972775	2820	2820	2820	2820	0
275	20240605	153000	449972775	2820	2820	2820	2820	1968
276	20240605	152900	444423015	2835	2835	2835	2835	0
277	20240605	152800	444423015	2835	2835	2835	2835	0
278	20240605	152700	444423015	2835	2835	2835	2835	0
279	20240605	152600	444423015	2835	2835	2835	2835	0
280	20240605	152500	444423015	2835	2835	2835	2835	0
281	20240605	152400	444423015	2835	2835	2835	2835	0
282	20240605	152300	444423015	2835	2835	2835	2835	0
283	20240605	152200	444423015	2835	2835	2835	2835	0
284	20240605	152100	444423015	2835	2835	2835	2835	0
285	20240605	152000	444423015	2835	2835	2835	2835	0
286	20240605	151900	444423015	2835	2815	2840	2815	751
287	20240605	151800	442305820	2815	2815	2815	2810	334
288	20240605	151700	441365620	2815	2800	2815	2800	203
289	20240605	151600	440795810	2800	2800	2800	2790	5003
290	20240605	151500	426822960	2800	2800	2800	2800	14
291	20240605	151400	426783760	2800	2800	2800	2800	77
292	20240605	151300	426568160	2800	2800	2800	2800	43
293	20240605	151200	426447760	2805	2800	2810	2800	14
294	20240605	151100	426408520	2800	2800	2815	2800	54
295	20240605	151000	426257085	2800	2795	2815	2795	1642
296	20240605	150900	421665875	2790	2795	2795	2790	340
297	20240605	150800	420715745	2790	2795	2795	2790	60
298	20240605	150700	420548335	2790	2795	2795	2790	1541
299	20240605	150600	416244055	2795	2800	2810	2795	527
300	20240605	150500	414763600	2795	2800	2805	2795	6219
301	20240605	150400	397355440	2805	2805	2810	2800	416
302	20240605	150300	396186790	2800	2805	2805	2800	77
303	20240605	150200	395970910	2810	2805	2810	2805	132
304	20240605	150100	395600150	2805	2810	2810	2805	165
305	20240605	150000	395136825	2805	2805	2805	2805	0
306	20240605	145900	395136825	2805	2805	2805	2805	11
307	20240605	145800	395105970	2805	2805	2805	2805	0
308	20240605	145700	395105970	2805	2805	2805	2805	0
309	20240605	145600	395105970	2805	2805	2805	2805	257
310	20240605	145500	394385085	2805	2805	2805	2800	131
311	20240605	145400	394017635	2810	2805	2810	2805	10
312	20240605	145300	393989540	2810	2805	2810	2805	42
313	20240605	145200	393871545	2800	2800	2800	2800	1
314	20240605	145100	393868745	2800	2810	2810	2800	31
315	20240605	145000	393781760	2800	2800	2800	2800	0
316	20240605	144900	393781760	2800	2800	2800	2800	0
317	20240605	144800	393781760	2800	2805	2810	2800	253
318	20240605	144700	393072340	2800	2800	2800	2800	0
319	20240605	144600	393072340	2800	2800	2800	2800	0
320	20240605	144500	393072340	2800	2800	2800	2800	0
321	20240605	144400	393072340	2800	2810	2810	2800	108
322	20240605	144300	392769150	2805	2805	2805	2805	0
323	20240605	144200	392769150	2805	2805	2805	2805	161
324	20240605	144100	392317545	2805	2805	2805	2805	2
325	20240605	144000	392311935	2800	2800	2800	2800	0
326	20240605	143900	392311935	2800	2800	2800	2800	0
327	20240605	143800	392311935	2800	2810	2810	2800	20
328	20240605	143700	392255825	2805	2805	2805	2805	14
329	20240605	143600	392216555	2800	2800	2800	2800	3
330	20240605	143500	392208155	2800	2800	2800	2800	2
331	20240605	143400	392202555	2800	2800	2800	2800	200
332	20240605	143300	391642555	2800	2800	2800	2800	9
333	20240605	143200	391617355	2810	2810	2810	2810	2
334	20240605	143100	391611735	2800	2810	2810	2800	59
335	20240605	143000	391446095	2800	2800	2800	2800	0
336	20240605	142900	391446095	2800	2800	2800	2800	0
337	20240605	142800	391446095	2800	2800	2800	2800	521
338	20240605	142700	389987295	2800	2805	2810	2800	801
339	20240605	142600	387741305	2805	2805	2805	2805	75
340	20240605	142500	387530930	2810	2810	2810	2810	128
341	20240605	142400	387171250	2810	2810	2810	2810	144
342	20240605	142300	386766610	2805	2805	2805	2805	0
343	20240605	142200	386766610	2805	2805	2805	2805	0
344	20240605	142100	386766610	2805	2805	2805	2805	0
345	20240605	142000	386766610	2805	2805	2805	2805	0
346	20240605	141900	386766610	2805	2805	2805	2805	0
347	20240605	141800	386766610	2805	2805	2805	2805	2
348	20240605	141700	386761000	2805	2805	2805	2805	0
349	20240605	141600	386761000	2805	2805	2805	2805	248
350	20240605	141500	386065360	2800	2800	2800	2800	624
351	20240605	141400	384318160	2805	2805	2805	2805	376
352	20240605	141300	383263480	2815	2815	2815	2815	0
353	20240605	141200	383263480	2815	2815	2815	2815	0
354	20240605	141100	383263480	2815	2815	2815	2815	0
355	20240605	141000	383263480	2815	2815	2815	2815	0
356	20240605	140900	383263480	2815	2815	2815	2815	2
357	20240605	140800	383257850	2810	2810	2810	2810	6
358	20240605	140700	383240990	2815	2815	2815	2815	6
359	20240605	140600	383224100	2805	2805	2805	2805	0
360	20240605	140500	383224100	2805	2805	2805	2805	356
361	20240605	140400	382225520	2805	2805	2805	2805	0
362	20240605	140300	382225520	2805	2805	2805	2805	0
363	20240605	140200	382225520	2805	2805	2805	2805	0
364	20240605	140100	382225520	2805	2805	2805	2805	0
365	20240605	140000	382225520	2805	2805	2805	2805	1
366	20240605	135900	382222715	2830	2830	2830	2830	0
367	20240605	135800	382222715	2830	2830	2830	2830	0
368	20240605	135700	382222715	2830	2830	2830	2830	0
369	20240605	135600	382222715	2830	2830	2830	2830	40
370	20240605	135500	382109515	2805	2830	2830	2805	24
371	20240605	135400	382041840	2830	2825	2830	2825	95
372	20240605	135300	381773455	2825	2825	2825	2825	60
373	20240605	135200	381603955	2820	2820	2820	2820	0
374	20240605	135100	381603955	2820	2820	2820	2820	33
375	20240605	135000	381510895	2820	2820	2820	2820	279
376	20240605	134900	380724115	2815	2815	2815	2815	2
377	20240605	134800	380718485	2820	2815	2820	2815	320
378	20240605	134700	379817675	2815	2815	2815	2815	0
379	20240605	134600	379817675	2815	2815	2815	2815	0
380	20240605	134500	379817675	2815	2810	2815	2800	248
381	20240605	134400	379119695	2800	2815	2825	2800	2267
382	20240605	134300	372761115	2815	2815	2815	2815	1384
383	20240605	134200	368865155	2820	2820	2820	2820	6
384	20240605	134100	368848235	2835	2835	2835	2835	0
385	20240605	134000	368848235	2835	2835	2835	2835	0
386	20240605	133900	368848235	2835	2835	2835	2835	0
387	20240605	133800	368848235	2835	2835	2835	2835	0
388	20240605	133700	368848235	2835	2835	2835	2835	0
389	20240605	133600	368848235	2835	2835	2835	2835	2
390	20240605	133500	368842565	2835	2835	2835	2835	5
391	20240605	133400	368828390	2830	2830	2830	2830	50
392	20240605	133300	368686890	2825	2825	2825	2825	5
393	20240605	133200	368672765	2820	2820	2820	2820	103
394	20240605	133100	368382305	2835	2835	2835	2835	1
395	20240605	133000	368379470	2835	2835	2835	2835	22
396	20240605	132900	368317100	2815	2815	2815	2815	100
397	20240605	132800	368035600	2815	2815	2815	2815	0
398	20240605	132700	368035600	2815	2815	2815	2815	0
399	20240605	132600	368035600	2815	2835	2835	2815	108
400	20240605	132500	367730235	2835	2835	2835	2835	0
401	20240605	132400	367730235	2835	2835	2835	2835	2
402	20240605	132300	367724565	2820	2820	2820	2820	0
403	20240605	132200	367724565	2820	2840	2840	2820	695
404	20240605	132100	365763510	2835	2835	2835	2835	111
405	20240605	132000	365448825	2835	2835	2835	2835	0
406	20240605	131900	365448825	2835	2835	2835	2835	1
407	20240605	131800	365445990	2840	2840	2840	2840	2
408	20240605	131700	365440310	2835	2835	2835	2835	0
409	20240605	131600	365440310	2835	2835	2835	2835	0
410	20240605	131500	365440310	2835	2835	2835	2835	0
411	20240605	131400	365440310	2835	2835	2835	2835	8
412	20240605	131300	365417630	2840	2840	2840	2840	0
413	20240605	131200	365417630	2840	2840	2840	2840	3
414	20240605	131100	365409110	2840	2840	2840	2840	4
415	20240605	131000	365397750	2840	2840	2840	2840	0
416	20240605	130900	365397750	2840	2840	2840	2840	3
417	20240605	130800	365389230	2840	2840	2840	2840	12
418	20240605	130700	365355150	2840	2840	2840	2840	4
419	20240605	130600	365343790	2840	2840	2840	2840	2
420	20240605	130500	365338110	2840	2835	2845	2835	203
421	20240605	130400	364760815	2840	2840	2840	2840	27
422	20240605	130300	364684135	2850	2850	2850	2850	0
423	20240605	130200	364684135	2850	2850	2850	2850	0
424	20240605	130100	364684135	2850	2850	2850	2850	0
425	20240605	130000	364684135	2850	2850	2850	2850	2
426	20240605	125900	364678435	2825	2825	2825	2825	0
427	20240605	125800	364678435	2825	2850	2850	2825	4806
428	20240605	125700	351070450	2850	2850	2850	2850	2
429	20240605	125600	351064750	2850	2850	2850	2850	350
430	20240605	125500	350067250	2850	2850	2850	2850	0
431	20240605	125400	350067250	2850	2850	2850	2845	79
432	20240605	125300	349842190	2850	2850	2850	2850	12
433	20240605	125200	349807990	2855	2855	2855	2855	0
434	20240605	125100	349807990	2855	2855	2855	2855	0
435	20240605	125000	349807990	2855	2855	2855	2855	20
436	20240605	124900	349750890	2855	2855	2855	2855	0
437	20240605	124800	349750890	2855	2855	2855	2855	37
438	20240605	124700	349645255	2845	2845	2845	2845	0
439	20240605	124600	349645255	2845	2845	2845	2845	0
440	20240605	124500	349645255	2845	2860	2860	2845	151
441	20240605	124400	349214240	2865	2865	2865	2865	11
442	20240605	124300	349182725	2860	2865	2865	2860	15
443	20240605	124200	349139820	2865	2865	2865	2865	2
444	20240605	124100	349134090	2860	2860	2860	2860	148
445	20240605	124000	348710810	2860	2860	2860	2860	0
446	20240605	123900	348710810	2860	2860	2860	2860	0
447	20240605	123800	348710810	2860	2860	2860	2860	0
448	20240605	123700	348710810	2860	2860	2860	2860	0
449	20240605	123600	348710810	2860	2860	2860	2860	1
450	20240605	123500	348707950	2860	2860	2860	2860	0
451	20240605	123400	348707950	2860	2860	2860	2860	1
452	20240605	123300	348705090	2860	2860	2860	2860	5
453	20240605	123200	348690790	2860	2855	2860	2855	6
454	20240605	123100	348673650	2855	2855	2855	2855	0
455	20240605	123000	348673650	2855	2850	2855	2850	426
456	20240605	122900	347459545	2855	2855	2855	2855	1004
457	20240605	122800	344593125	2860	2860	2865	2860	727
458	20240605	122700	342513880	2870	2870	2870	2870	0
459	20240605	122600	342513880	2870	2870	2870	2870	0
460	20240605	122500	342513880	2870	2850	2870	2850	104
461	20240605	122400	342216540	2865	2855	2870	2850	354
462	20240605	122300	341207085	2850	2855	2855	2850	50
463	20240605	122200	341064355	2870	2865	2870	2865	172
464	20240605	122100	340570740	2870	2855	2870	2855	6
465	20240605	122000	340553585	2850	2860	2860	2850	2001
466	20240605	121900	334850725	2870	2870	2870	2850	103
467	20240605	121800	334555475	2870	2870	2870	2870	325
468	20240605	121700	333622725	2865	2865	2865	2865	10
469	20240605	121600	333594075	2865	2855	2870	2855	14131
470	20240605	121500	293248540	2855	2855	2855	2855	0
471	20240605	121400	293248540	2855	2855	2855	2855	931
472	20240605	121300	290590535	2855	2855	2855	2855	1803
473	20240605	121200	285442970	2855	2855	2855	2855	1
474	20240605	121100	285440115	2855	2855	2855	2855	40
475	20240605	121000	285325915	2855	2855	2855	2855	0
476	20240605	120900	285325915	2855	2855	2855	2855	0
477	20240605	120800	285325915	2855	2855	2855	2855	142
478	20240605	120700	284920505	2850	2850	2850	2850	2
479	20240605	120600	284914805	2855	2855	2855	2855	1
480	20240605	120500	284911950	2855	2855	2855	2855	0
481	20240605	120400	284911950	2855	2855	2855	2855	0
482	20240605	120300	284911950	2855	2855	2855	2855	0
483	20240605	120200	284911950	2855	2855	2855	2850	598
484	20240605	120100	283204910	2855	2855	2855	2855	277
485	20240605	120000	282414075	2855	2855	2855	2850	56
486	20240605	115900	282254455	2855	2855	2855	2855	0
487	20240605	115800	282254455	2855	2855	2855	2855	0
488	20240605	115700	282254455	2855	2855	2855	2855	0
489	20240605	115600	282254455	2855	2855	2855	2855	54
490	20240605	115500	282100285	2855	2855	2855	2855	324
491	20240605	115400	281175265	2855	2855	2855	2855	5
492	20240605	115300	281160990	2850	2850	2855	2850	230
493	20240605	115200	280504920	2850	2855	2855	2850	51
494	20240605	115100	280359565	2850	2850	2850	2850	212
495	20240605	115000	279755365	2850	2850	2850	2850	0
496	20240605	114900	279755365	2850	2850	2850	2850	2
497	20240605	114800	279749665	2850	2850	2850	2850	2
498	20240605	114700	279743965	2850	2850	2850	2850	35
499	20240605	114600	279644215	2845	2845	2845	2845	0
500	20240605	114500	279644215	2845	2845	2845	2845	0
501	20240605	114400	279644215	2845	2845	2845	2845	31
502	20240605	114300	279556020	2850	2850	2850	2850	0
503	20240605	114200	279556020	2850	2850	2850	2850	2
504	20240605	114100	279550320	2850	2850	2850	2850	0
505	20240605	114000	279550320	2850	2850	2850	2850	0
506	20240605	113900	279550320	2850	2850	2850	2850	47
507	20240605	113800	279416370	2845	2845	2845	2845	0
508	20240605	113700	279416370	2845	2845	2845	2845	24
509	20240605	113600	279348090	2840	2845	2845	2840	381
510	20240605	113500	278266045	2840	2840	2840	2840	0
511	20240605	113400	278266045	2840	2840	2840	2840	978
512	20240605	113300	275488525	2840	2840	2840	2840	0
513	20240605	113200	275488525	2840	2840	2840	2840	223
514	20240605	113100	274855205	2835	2835	2835	2835	1
515	20240605	113000	274852370	2840	2845	2850	2840	1204
516	20240605	112900	271432305	2850	2850	2850	2850	35
517	20240605	112800	271332555	2840	2850	2850	2840	24
518	20240605	112700	271264175	2850	2845	2855	2840	1419
519	20240605	112600	267224675	2845	2845	2845	2845	0
520	20240605	112500	267224675	2845	2845	2845	2845	1
521	20240605	112400	267221830	2845	2845	2845	2840	15
522	20240605	112300	267179215	2850	2850	2850	2850	300
523	20240605	112200	266324215	2845	2845	2845	2845	4
524	20240605	112100	266312835	2845	2845	2845	2845	5
525	20240605	112000	266298610	2845	2845	2845	2845	8
526	20240605	111900	266275850	2850	2850	2850	2850	57
527	20240605	111800	266113400	2850	2835	2850	2835	54
528	20240605	111700	265960095	2830	2830	2830	2830	88
529	20240605	111600	265711055	2835	2835	2835	2835	0
530	20240605	111500	265711055	2835	2835	2835	2835	1
531	20240605	111400	265708220	2845	2845	2845	2845	0
532	20240605	111300	265708220	2845	2840	2845	2835	8
533	20240605	111200	265685500	2845	2845	2850	2845	425
534	20240605	111100	264474665	2840	2835	2840	2835	77
535	20240605	111000	264256010	2825	2835	2835	2825	10
536	20240605	110900	264227705	2830	2830	2830	2830	85
537	20240605	110800	263987155	2830	2830	2830	2830	0
538	20240605	110700	263987155	2830	2830	2830	2830	0
539	20240605	110600	263987155	2830	2840	2845	2830	400
540	20240605	110500	262851160	2840	2840	2840	2840	0
541	20240605	110400	262851160	2840	2840	2840	2840	2
542	20240605	110300	262845480	2840	2845	2845	2830	6
543	20240605	110200	262828475	2830	2830	2850	2830	8
544	20240605	110100	262805795	2830	2850	2850	2830	23
545	20240605	110000	262740330	2850	2845	2850	2845	201
546	20240605	105900	262168395	2845	2825	2845	2825	3
547	20240605	105800	262159900	2825	2835	2835	2825	106
548	20240605	105700	261859940	2835	2835	2835	2835	25
549	20240605	105600	261789065	2830	2830	2830	2830	15
550	20240605	105500	261746615	2830	2830	2830	2830	1
551	20240605	105400	261743785	2830	2830	2830	2830	125
552	20240605	105300	261390035	2825	2825	2825	2825	26
553	20240605	105200	261316585	2825	2825	2825	2825	0
554	20240605	105100	261316585	2825	2830	2830	2825	1012
555	20240605	105000	258452805	2830	2830	2830	2830	1
556	20240605	104900	258449975	2835	2835	2835	2835	1
557	20240605	104800	258447140	2830	2830	2830	2830	85
558	20240605	104700	258206590	2835	2835	2835	2835	0
559	20240605	104600	258206590	2835	2835	2835	2835	201
560	20240605	104500	257636755	2830	2830	2830	2830	207
561	20240605	104400	257050945	2835	2835	2835	2835	505
562	20240605	104300	255619270	2830	2830	2830	2830	0
563	20240605	104200	255619270	2830	2830	2830	2830	4
564	20240605	104100	255607950	2830	2830	2830	2830	0
565	20240605	104000	255607950	2830	2835	2835	2830	495
566	20240605	103900	254207095	2835	2835	2835	2835	335
567	20240605	103800	253257370	2835	2835	2835	2835	119
568	20240605	103700	252920005	2835	2835	2835	2835	0
569	20240605	103600	252920005	2835	2835	2835	2835	382
570	20240605	103500	251837035	2840	2840	2840	2840	133
571	20240605	103400	251459315	2850	2845	2850	2840	84
572	20240605	103300	251220325	2845	2850	2850	2845	247
573	20240605	103200	250517325	2850	2850	2850	2850	0
574	20240605	103100	250517325	2850	2845	2850	2845	94
575	20240605	103000	250249830	2845	2845	2845	2845	1
576	20240605	102900	250246985	2845	2845	2845	2845	0
577	20240605	102800	250246985	2845	2845	2845	2845	0
578	20240605	102700	250246985	2845	2850	2850	2845	117
579	20240605	102600	249913765	2855	2855	2855	2855	176
580	20240605	102500	249411285	2855	2855	2855	2855	435
581	20240605	102400	248169360	2855	2855	2855	2855	5504
582	20240605	102300	232455440	2850	2850	2850	2850	28
583	20240605	102200	232375640	2855	2855	2855	2855	0
584	20240605	102100	232375640	2855	2840	2855	2840	12003
585	20240605	102000	198107120	2840	2840	2840	2840	0
586	20240605	101900	198107120	2840	2840	2840	2840	0
587	20240605	101800	198107120	2840	2840	2840	2840	5
588	20240605	101700	198092920	2840	2840	2840	2835	117
589	20240605	101600	197761065	2840	2840	2840	2840	11
590	20240605	101500	197729825	2835	2835	2835	2835	2
591	20240605	101400	197724155	2835	2835	2835	2835	73
592	20240605	101300	197517200	2835	2835	2835	2835	326
593	20240605	101200	196592990	2840	2840	2840	2840	0
594	20240605	101100	196592990	2840	2840	2840	2840	0
595	20240605	101000	196592990	2840	2840	2840	2840	2212
596	20240605	100900	190310910	2845	2845	2845	2845	200
597	20240605	100800	189741910	2845	2845	2845	2845	0
598	20240605	100700	189741910	2845	2850	2850	2845	1872
599	20240605	100600	184412505	2855	2855	2855	2855	0
600	20240605	100500	184412505	2855	2855	2855	2855	1
601	20240605	100400	184409650	2855	2855	2855	2855	3
602	20240605	100300	184401085	2865	2865	2865	2865	0
603	20240605	100200	184401085	2865	2850	2865	2850	2076
604	20240605	100100	178484445	2855	2850	2855	2850	138
605	20240605	100000	178091105	2855	2855	2855	2850	28
606	20240605	095900	178011250	2855	2855	2855	2855	3
607	20240605	095800	178002685	2855	2855	2855	2855	628
608	20240605	095700	176209745	2855	2855	2855	2855	11
609	20240605	095600	176178340	2855	2860	2870	2855	120
610	20240605	095500	175835375	2855	2855	2855	2855	0
611	20240605	095400	175835375	2855	2855	2855	2855	0
612	20240605	095300	175835375	2855	2855	2855	2855	89
613	20240605	095200	175581280	2850	2850	2850	2850	1
614	20240605	095100	175578430	2850	2850	2850	2850	0
615	20240605	095000	175578430	2850	2850	2850	2850	0
616	20240605	094900	175578430	2850	2850	2850	2850	3
617	20240605	094800	175569880	2855	2855	2855	2855	0
618	20240605	094700	175569880	2855	2855	2855	2855	1
619	20240605	094600	175567025	2855	2845	2855	2845	87
620	20240605	094500	175319490	2845	2855	2855	2845	2
621	20240605	094400	175313790	2845	2845	2845	2845	0
622	20240605	094300	175313790	2845	2845	2845	2845	30
623	20240605	094200	175228440	2845	2855	2855	2845	1598
624	20240605	094100	170667100	2840	2845	2845	2840	5001
625	20240605	094000	156463790	2840	2865	2865	2840	285
626	20240605	093900	155653165	2850	2855	2855	2850	3243
627	20240605	093800	146408490	2850	2855	2855	2850	1095
628	20240605	093700	143282740	2860	2860	2860	2860	69
629	20240605	093600	143085400	2855	2870	2870	2855	6689
630	20240605	093500	123945700	2870	2870	2870	2870	88
631	20240605	093400	123693140	2870	2885	2885	2870	729
632	20240605	093300	121595275	2890	2890	2895	2885	572
633	20240605	093200	119942255	2890	2890	2890	2890	8
634	20240605	093100	119919135	2895	2895	2895	2895	0
635	20240605	093000	119919135	2895	2895	2895	2895	277
636	20240605	092900	119117220	2895	2895	2895	2895	0
637	20240605	092800	119117220	2895	2895	2895	2895	1
638	20240605	092700	119114325	2895	2895	2895	2895	95
639	20240605	092600	118839300	2895	2895	2895	2895	13
640	20240605	092500	118801665	2895	2900	2900	2885	655
641	20240605	092400	116911200	2900	2900	2900	2900	1
642	20240605	092300	116908300	2900	2885	2900	2885	546
643	20240605	092200	115327525	2885	2885	2885	2885	43
644	20240605	092100	115203470	2885	2895	2895	2885	2847
645	20240605	092000	106961500	2895	2880	2895	2880	2476
646	20240605	091900	99799415	2885	2875	2885	2875	5
647	20240605	091800	99785020	2870	2875	2875	2870	3400
648	20240605	091700	90025020	2875	2875	2890	2875	1305
649	20240605	091600	86273090	2875	2875	2875	2875	30
650	20240605	091500	86186840	2875	2880	2900	2875	992
651	20240605	091400	83322630	2875	2875	2880	2870	849
652	20240605	091300	80881030	2880	2890	2890	2880	411
653	20240605	091200	79696555	2890	2890	2890	2890	34
654	20240605	091100	79598295	2895	2905	2905	2895	233
655	20240605	091000	78922855	2910	2910	2920	2910	273
656	20240605	090900	78127165	2900	2900	2925	2900	1822
657	20240605	090800	72821430	2925	2895	2925	2895	1383
658	20240605	090700	68795280	2900	2895	2960	2895	10275
659	20240605	090600	38699950	2895	2890	2895	2890	883
660	20240605	090500	36144555	2885	2860	2885	2860	4788
661	20240605	090400	22406175	2860	2860	2865	2860	1875
662	20240605	090300	17035110	2865	2865	2870	2860	227
663	20240605	090200	16383960	2870	2855	2880	2850	2300
664	20240605	090100	9795405	2850	2845	2850	2820	1836
665	20240605	090000	4571525	2810	2810	2845	2810	1625