KissMeData/293780/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	210800	971522000	5750	5750	5750	5750	1385
3	20240603	210700	971522000	5750	5750	5750	5750	0
4	20240603	210600	971522000	5750	5750	5750	5750	0
5	20240603	210500	971522000	5750	5750	5750	5750	0
6	20240603	210400	971522000	5750	5750	5750	5750	0
7	20240603	210300	971522000	5750	5750	5750	5750	0
8	20240603	210200	971522000	5750	5750	5750	5750	0
9	20240603	210100	971522000	5750	5750	5750	5750	0
10	20240603	210000	971522000	5750	5750	5750	5750	0
11	20240603	205900	971522000	5750	5750	5750	5750	0
12	20240603	205800	971522000	5750	5750	5750	5750	0
13	20240603	205700	971522000	5750	5750	5750	5750	0
14	20240603	205600	971522000	5750	5750	5750	5750	0
15	20240603	205500	971522000	5750	5750	5750	5750	0
16	20240603	205400	971522000	5750	5750	5750	5750	0
17	20240603	205300	971522000	5750	5750	5750	5750	0
18	20240603	205200	971522000	5750	5750	5750	5750	0
19	20240603	205100	971522000	5750	5750	5750	5750	0
20	20240603	205000	971522000	5750	5750	5750	5750	0
21	20240603	204900	971522000	5750	5750	5750	5750	0
22	20240603	204800	971522000	5750	5750	5750	5750	0
23	20240603	204700	971522000	5750	5750	5750	5750	0
24	20240603	204600	971522000	5750	5750	5750	5750	0
25	20240603	204500	971522000	5750	5750	5750	5750	0
26	20240603	204400	971522000	5750	5750	5750	5750	0
27	20240603	204300	971522000	5750	5750	5750	5750	0
28	20240603	204200	971522000	5750	5750	5750	5750	0
29	20240603	204100	971522000	5750	5750	5750	5750	0
30	20240603	204000	971522000	5750	5750	5750	5750	0
31	20240603	203900	971522000	5750	5750	5750	5750	0
32	20240603	203800	971522000	5750	5750	5750	5750	1385
33	20240603	203700	971522000	5750	5750	5750	5750	0
34	20240603	203600	971522000	5750	5750	5750	5750	0
35	20240603	203500	971522000	5750	5750	5750	5750	0
36	20240603	203400	971522000	5750	5750	5750	5750	0
37	20240603	203300	971522000	5750	5750	5750	5750	0
38	20240603	203200	971522000	5750	5750	5750	5750	0
39	20240603	203100	971522000	5750	5750	5750	5750	0
40	20240603	203000	971522000	5750	5750	5750	5750	0
41	20240603	202900	971522000	5750	5750	5750	5750	0
42	20240603	202800	971522000	5750	5750	5750	5750	0
43	20240603	202700	971522000	5750	5750	5750	5750	0
44	20240603	202600	971522000	5750	5750	5750	5750	0
45	20240603	202500	971522000	5750	5750	5750	5750	0
46	20240603	202400	971522000	5750	5750	5750	5750	0
47	20240603	202300	971522000	5750	5750	5750	5750	0
48	20240603	202200	971522000	5750	5750	5750	5750	0
49	20240603	202100	971522000	5750	5750	5750	5750	0
50	20240603	202000	971522000	5750	5750	5750	5750	0
51	20240603	201900	971522000	5750	5750	5750	5750	0
52	20240603	201800	971522000	5750	5750	5750	5750	0
53	20240603	201700	971522000	5750	5750	5750	5750	0
54	20240603	201600	971522000	5750	5750	5750	5750	0
55	20240603	201500	971522000	5750	5750	5750	5750	0
56	20240603	201400	971522000	5750	5750	5750	5750	0
57	20240603	201300	971522000	5750	5750	5750	5750	0
58	20240603	201200	971522000	5750	5750	5750	5750	0
59	20240603	201100	971522000	5750	5750	5750	5750	0
60	20240603	201000	971522000	5750	5750	5750	5750	0
61	20240603	200900	971522000	5750	5750	5750	5750	0
62	20240603	200800	971522000	5750	5750	5750	5750	1385
63	20240603	200700	971522000	5750	5750	5750	5750	0
64	20240603	200600	971522000	5750	5750	5750	5750	0
65	20240603	200500	971522000	5750	5750	5750	5750	0
66	20240603	200400	971522000	5750	5750	5750	5750	0
67	20240603	200300	971522000	5750	5750	5750	5750	0
68	20240603	200200	971522000	5750	5750	5750	5750	0
69	20240603	200100	971522000	5750	5750	5750	5750	0
70	20240603	200000	971522000	5750	5750	5750	5750	0
71	20240603	195900	971522000	5750	5750	5750	5750	0
72	20240603	195800	971522000	5750	5750	5750	5750	0
73	20240603	195700	971522000	5750	5750	5750	5750	0
74	20240603	195600	971522000	5750	5750	5750	5750	0
75	20240603	195500	971522000	5750	5750	5750	5750	0
76	20240603	195400	971522000	5750	5750	5750	5750	0
77	20240603	195300	971522000	5750	5750	5750	5750	0
78	20240603	195200	971522000	5750	5750	5750	5750	0
79	20240603	195100	971522000	5750	5750	5750	5750	0
80	20240603	195000	971522000	5750	5750	5750	5750	0
81	20240603	194900	971522000	5750	5750	5750	5750	0
82	20240603	194800	971522000	5750	5750	5750	5750	0
83	20240603	194700	971522000	5750	5750	5750	5750	0
84	20240603	194600	971522000	5750	5750	5750	5750	0
85	20240603	194500	971522000	5750	5750	5750	5750	0
86	20240603	194400	971522000	5750	5750	5750	5750	0
87	20240603	194300	971522000	5750	5750	5750	5750	0
88	20240603	194200	971522000	5750	5750	5750	5750	0
89	20240603	194100	971522000	5750	5750	5750	5750	0
90	20240603	194000	971522000	5750	5750	5750	5750	0
91	20240603	193900	971522000	5750	5750	5750	5750	0
92	20240603	193800	971522000	5750	5750	5750	5750	1385
93	20240603	193700	971522000	5750	5750	5750	5750	0
94	20240603	193600	971522000	5750	5750	5750	5750	0
95	20240603	193500	971522000	5750	5750	5750	5750	0
96	20240603	193400	971522000	5750	5750	5750	5750	0
97	20240603	193300	971522000	5750	5750	5750	5750	0
98	20240603	193200	971522000	5750	5750	5750	5750	0
99	20240603	193100	971522000	5750	5750	5750	5750	0
100	20240603	193000	971522000	5750	5750	5750	5750	0
101	20240603	192900	971522000	5750	5750	5750	5750	0
102	20240603	192800	971522000	5750	5750	5750	5750	0
103	20240603	192700	971522000	5750	5750	5750	5750	0
104	20240603	192600	971522000	5750	5750	5750	5750	0
105	20240603	192500	971522000	5750	5750	5750	5750	0
106	20240603	192400	971522000	5750	5750	5750	5750	0
107	20240603	192300	971522000	5750	5750	5750	5750	0
108	20240603	192200	971522000	5750	5750	5750	5750	0
109	20240603	192100	971522000	5750	5750	5750	5750	0
110	20240603	192000	971522000	5750	5750	5750	5750	0
111	20240603	191900	971522000	5750	5750	5750	5750	0
112	20240603	191800	971522000	5750	5750	5750	5750	0
113	20240603	191700	971522000	5750	5750	5750	5750	0
114	20240603	191600	971522000	5750	5750	5750	5750	0
115	20240603	191500	971522000	5750	5750	5750	5750	0
116	20240603	191400	971522000	5750	5750	5750	5750	0
117	20240603	191300	971522000	5750	5750	5750	5750	0
118	20240603	191200	971522000	5750	5750	5750	5750	0
119	20240603	191100	971522000	5750	5750	5750	5750	0
120	20240603	191000	971522000	5750	5750	5750	5750	0
121	20240603	190900	971522000	5750	5750	5750	5750	0
122	20240603	190800	971522000	5750	5750	5750	5750	1385
123	20240603	190700	971522000	5750	5750	5750	5750	0
124	20240603	190600	971522000	5750	5750	5750	5750	0
125	20240603	190500	971522000	5750	5750	5750	5750	0
126	20240603	190400	971522000	5750	5750	5750	5750	0
127	20240603	190300	971522000	5750	5750	5750	5750	0
128	20240603	190200	971522000	5750	5750	5750	5750	0
129	20240603	190100	971522000	5750	5750	5750	5750	0
130	20240603	190000	971522000	5750	5750	5750	5750	0
131	20240603	185900	971522000	5750	5750	5750	5750	0
132	20240603	185800	971522000	5750	5750	5750	5750	0
133	20240603	185700	971522000	5750	5750	5750	5750	0
134	20240603	185600	971522000	5750	5750	5750	5750	0
135	20240603	185500	971522000	5750	5750	5750	5750	0
136	20240603	185400	971522000	5750	5750	5750	5750	0
137	20240603	185300	971522000	5750	5750	5750	5750	0
138	20240603	185200	971522000	5750	5750	5750	5750	0
139	20240603	185100	971522000	5750	5750	5750	5750	0
140	20240603	185000	971522000	5750	5750	5750	5750	0
141	20240603	184900	971522000	5750	5750	5750	5750	0
142	20240603	184800	971522000	5750	5750	5750	5750	0
143	20240603	184700	971522000	5750	5750	5750	5750	0
144	20240603	184600	971522000	5750	5750	5750	5750	0
145	20240603	184500	971522000	5750	5750	5750	5750	0
146	20240603	184400	971522000	5750	5750	5750	5750	0
147	20240603	184300	971522000	5750	5750	5750	5750	0
148	20240603	184200	971522000	5750	5750	5750	5750	0
149	20240603	184100	971522000	5750	5750	5750	5750	0
150	20240603	184000	971522000	5750	5750	5750	5750	0
151	20240603	183900	971522000	5750	5750	5750	5750	0
152	20240603	183800	971522000	5750	5750	5750	5750	1385
153	20240603	183700	971522000	5750	5750	5750	5750	0
154	20240603	183600	971522000	5750	5750	5750	5750	0
155	20240603	183500	971522000	5750	5750	5750	5750	0
156	20240603	183400	971522000	5750	5750	5750	5750	0
157	20240603	183300	971522000	5750	5750	5750	5750	0
158	20240603	183200	971522000	5750	5750	5750	5750	0
159	20240603	183100	971522000	5750	5750	5750	5750	0
160	20240603	183000	971522000	5750	5750	5750	5750	0
161	20240603	182900	971522000	5750	5750	5750	5750	0
162	20240603	182800	971522000	5750	5750	5750	5750	0
163	20240603	182700	971522000	5750	5750	5750	5750	0
164	20240603	182600	971522000	5750	5750	5750	5750	0
165	20240603	182500	971522000	5750	5750	5750	5750	0
166	20240603	182400	971522000	5750	5750	5750	5750	0
167	20240603	182300	971522000	5750	5750	5750	5750	0
168	20240603	182200	971522000	5750	5750	5750	5750	0
169	20240603	182100	971522000	5750	5750	5750	5750	0
170	20240603	182000	971522000	5750	5750	5750	5750	0
171	20240603	181900	971522000	5750	5750	5750	5750	0
172	20240603	181800	971522000	5750	5750	5750	5750	0
173	20240603	181700	971522000	5750	5750	5750	5750	0
174	20240603	181600	971522000	5750	5750	5750	5750	0
175	20240603	181500	971522000	5750	5750	5750	5750	0
176	20240603	181400	971522000	5750	5750	5750	5750	0
177	20240603	181300	971522000	5750	5750	5750	5750	0
178	20240603	181200	971522000	5750	5750	5750	5750	0
179	20240603	181100	971522000	5750	5750	5750	5750	0
180	20240603	181000	971522000	5750	5750	5750	5750	0
181	20240603	180900	971522000	5750	5750	5750	5750	0
182	20240603	180800	971522000	5750	5750	5750	5750	1385
183	20240603	180700	971522000	5750	5750	5750	5750	0
184	20240603	180600	971522000	5750	5750	5750	5750	0
185	20240603	180500	971522000	5750	5750	5750	5750	0
186	20240603	180400	971522000	5750	5750	5750	5750	0
187	20240603	180300	971522000	5750	5750	5750	5750	0
188	20240603	180200	971522000	5750	5750	5750	5750	0
189	20240603	180100	971522000	5750	5750	5750	5750	0
190	20240603	180000	971522000	5750	5750	5750	5750	0
191	20240603	175900	971522000	5750	5750	5750	5750	0
192	20240603	175800	971522000	5750	5750	5750	5750	0
193	20240603	175700	971522000	5750	5750	5750	5750	0
194	20240603	175600	971522000	5750	5750	5750	5750	0
195	20240603	175500	971522000	5750	5750	5750	5750	0
196	20240603	175400	971522000	5750	5750	5750	5750	0
197	20240603	175300	971522000	5750	5750	5750	5750	0
198	20240603	175200	971522000	5750	5750	5750	5750	0
199	20240603	175100	971522000	5750	5750	5750	5750	0
200	20240603	175000	971522000	5750	5750	5750	5750	0
201	20240603	174900	971522000	5750	5750	5750	5750	0
202	20240603	174800	971522000	5750	5750	5750	5750	0
203	20240603	174700	971522000	5750	5750	5750	5750	0
204	20240603	174600	971522000	5750	5750	5750	5750	0
205	20240603	174500	971522000	5750	5750	5750	5750	0
206	20240603	174400	971522000	5750	5750	5750	5750	0
207	20240603	174300	971522000	5750	5750	5750	5750	0
208	20240603	174200	971522000	5750	5750	5750	5750	0
209	20240603	174100	971522000	5750	5750	5750	5750	0
210	20240603	174000	971522000	5750	5750	5750	5750	0
211	20240603	173900	971522000	5750	5750	5750	5750	0
212	20240603	173800	971522000	5750	5750	5750	5750	1385
213	20240603	173700	971522000	5750	5750	5750	5750	0
214	20240603	173600	971522000	5750	5750	5750	5750	0
215	20240603	173500	971522000	5750	5750	5750	5750	0
216	20240603	173400	971522000	5750	5750	5750	5750	0
217	20240603	173300	971522000	5750	5750	5750	5750	0
218	20240603	173200	971522000	5750	5750	5750	5750	0
219	20240603	173100	971522000	5750	5750	5750	5750	0
220	20240603	173000	971522000	5750	5750	5750	5750	0
221	20240603	172900	971522000	5750	5750	5750	5750	0
222	20240603	172800	971522000	5750	5750	5750	5750	0
223	20240603	172700	971522000	5750	5750	5750	5750	0
224	20240603	172600	971522000	5750	5750	5750	5750	0
225	20240603	172500	971522000	5750	5750	5750	5750	0
226	20240603	172400	971522000	5750	5750	5750	5750	0
227	20240603	172300	971522000	5750	5750	5750	5750	0
228	20240603	172200	971522000	5750	5750	5750	5750	0
229	20240603	172100	971522000	5750	5750	5750	5750	0
230	20240603	172000	971522000	5750	5750	5750	5750	0
231	20240603	171900	971522000	5750	5750	5750	5750	0
232	20240603	171800	971522000	5750	5750	5750	5750	0
233	20240603	171700	971522000	5750	5750	5750	5750	0
234	20240603	171600	971522000	5750	5750	5750	5750	0
235	20240603	171500	971522000	5750	5750	5750	5750	0
236	20240603	171400	971522000	5750	5750	5750	5750	0
237	20240603	171300	971522000	5750	5750	5750	5750	0
238	20240603	171200	971522000	5750	5750	5750	5750	0
239	20240603	171100	971522000	5750	5750	5750	5750	0
240	20240603	171000	971522000	5750	5750	5750	5750	0
241	20240603	170900	971522000	5750	5750	5750	5750	0
242	20240603	170800	971522000	5750	5750	5750	5750	1385
243	20240603	170700	971522000	5750	5750	5750	5750	0
244	20240603	170600	971522000	5750	5750	5750	5750	0
245	20240603	170500	971522000	5750	5750	5750	5750	0
246	20240603	170400	971522000	5750	5750	5750	5750	0
247	20240603	170300	971522000	5750	5750	5750	5750	0
248	20240603	170200	971522000	5750	5750	5750	5750	0
249	20240603	170100	971522000	5750	5750	5750	5750	0
250	20240603	170000	971522000	5750	5750	5750	5750	0
251	20240603	165900	971522000	5750	5750	5750	5750	0
252	20240603	165800	971522000	5750	5750	5750	5750	0
253	20240603	165700	971522000	5750	5750	5750	5750	0
254	20240603	165600	971522000	5750	5750	5750	5750	0
255	20240603	165500	971522000	5750	5750	5750	5750	0
256	20240603	165400	971522000	5750	5750	5750	5750	0
257	20240603	165300	971522000	5750	5750	5750	5750	0
258	20240603	165200	971522000	5750	5750	5750	5750	0
259	20240603	165100	971522000	5750	5750	5750	5750	0
260	20240603	165000	971522000	5750	5750	5750	5750	0
261	20240603	164900	971522000	5750	5750	5750	5750	0
262	20240603	164800	971522000	5750	5750	5750	5750	0
263	20240603	164700	971522000	5750	5750	5750	5750	0
264	20240603	164600	971522000	5750	5750	5750	5750	0
265	20240603	164500	971522000	5750	5750	5750	5750	0
266	20240603	164400	971522000	5750	5750	5750	5750	0
267	20240603	164300	971522000	5750	5750	5750	5750	0
268	20240603	164200	971522000	5750	5750	5750	5750	0
269	20240603	164100	971522000	5750	5750	5750	5750	0
270	20240603	164000	971522000	5750	5750	5750	5750	0
271	20240603	163900	971522000	5750	5750	5750	5750	0
272	20240603	163800	971522000	5750	5750	5750	5750	1385
273	20240603	163700	971522000	5750	5750	5750	5750	0
274	20240603	163600	971522000	5750	5750	5750	5750	0
275	20240603	163500	971522000	5750	5750	5750	5750	0
276	20240603	163400	971522000	5750	5750	5750	5750	0
277	20240603	163300	971522000	5750	5750	5750	5750	0
278	20240603	163200	971522000	5750	5750	5750	5750	0
279	20240603	163100	971522000	5750	5750	5750	5750	0
280	20240603	163000	971522000	5750	5750	5750	5750	0
281	20240603	162900	971522000	5750	5750	5750	5750	0
282	20240603	162800	971522000	5750	5750	5750	5750	0
283	20240603	162700	971522000	5750	5750	5750	5750	0
284	20240603	162600	971522000	5750	5750	5750	5750	0
285	20240603	162500	971522000	5750	5750	5750	5750	0
286	20240603	162400	971522000	5750	5750	5750	5750	0
287	20240603	162300	971522000	5750	5750	5750	5750	0
288	20240603	162200	971522000	5750	5750	5750	5750	0
289	20240603	162100	971522000	5750	5750	5750	5750	0
290	20240603	162000	971522000	5750	5750	5750	5750	0
291	20240603	161900	971522000	5750	5750	5750	5750	0
292	20240603	161800	971522000	5750	5750	5750	5750	0
293	20240603	161700	971522000	5750	5750	5750	5750	0
294	20240603	161600	971522000	5750	5750	5750	5750	0
295	20240603	161500	971522000	5750	5750	5750	5750	0
296	20240603	161400	971522000	5750	5750	5750	5750	0
297	20240603	161300	971522000	5750	5750	5750	5750	0
298	20240603	161200	971522000	5750	5750	5750	5750	0
299	20240603	161100	971522000	5750	5750	5750	5750	0
300	20240603	161000	971522000	5750	5750	5750	5750	0
301	20240603	160900	971522000	5750	5750	5750	5750	0
302	20240603	160800	971522000	5750	5750	5750	5750	1385
303	20240603	160700	971522000	5750	5750	5750	5750	0
304	20240603	160600	971522000	5750	5750	5750	5750	0
305	20240603	160500	971522000	5750	5750	5750	5750	0
306	20240603	160400	971522000	5750	5750	5750	5750	0
307	20240603	160300	971522000	5750	5750	5750	5750	0
308	20240603	160200	971522000	5750	5750	5750	5750	0
309	20240603	160100	971522000	5750	5750	5750	5750	0
310	20240603	160000	971522000	5750	5750	5750	5750	0
311	20240603	155900	971522000	5750	5750	5750	5750	0
312	20240603	155800	971522000	5750	5750	5750	5750	0
313	20240603	155700	971522000	5750	5750	5750	5750	0
314	20240603	155600	971522000	5750	5750	5750	5750	0
315	20240603	155500	971522000	5750	5750	5750	5750	0
316	20240603	155400	971522000	5750	5750	5750	5750	0
317	20240603	155300	971522000	5750	5750	5750	5750	0
318	20240603	155200	971522000	5750	5750	5750	5750	0
319	20240603	155100	971522000	5750	5750	5750	5750	0
320	20240603	155000	971522000	5750	5750	5750	5750	0
321	20240603	154900	971522000	5750	5750	5750	5750	0
322	20240603	154800	971522000	5750	5750	5750	5750	0
323	20240603	154700	971522000	5750	5750	5750	5750	0
324	20240603	154600	971522000	5750	5750	5750	5750	0
325	20240603	154500	971522000	5750	5750	5750	5750	0
326	20240603	154400	971522000	5750	5750	5750	5750	0
327	20240603	154300	971522000	5750	5750	5750	5750	0
328	20240603	154200	971522000	5750	5750	5750	5750	0
329	20240603	154100	971522000	5750	5750	5750	5750	0
330	20240603	154000	971522000	5750	5750	5750	5750	0
331	20240603	153900	971522000	5750	5750	5750	5750	0
332	20240603	153800	971522000	5750	5750	5750	5750	1385
333	20240603	153700	971522000	5750	5750	5750	5750	0
334	20240603	153600	971522000	5750	5750	5750	5750	0
335	20240603	153500	971522000	5750	5750	5750	5750	0
336	20240603	153400	971522000	5750	5750	5750	5750	0
337	20240603	153300	971522000	5750	5750	5750	5750	0
338	20240603	153200	971522000	5750	5750	5750	5750	0
339	20240603	153100	971522000	5750	5750	5750	5750	0
340	20240603	153000	971522000	5750	5750	5750	5750	1385
341	20240603	152900	963558250	5750	5750	5750	5750	0
342	20240603	152800	963558250	5750	5750	5750	5750	0
343	20240603	152700	963558250	5750	5750	5750	5750	0
344	20240603	152600	963558250	5750	5750	5750	5750	0
345	20240603	152500	963558250	5750	5750	5750	5750	0
346	20240603	152400	963558250	5750	5750	5750	5750	0
347	20240603	152300	963558250	5750	5750	5750	5750	0
348	20240603	152200	963558250	5750	5750	5750	5750	0
349	20240603	152100	963558250	5750	5750	5750	5750	0
350	20240603	152000	963558250	5750	5750	5750	5750	0
351	20240603	151900	963558250	5750	5750	5750	5750	354
352	20240603	151800	961522750	5740	5740	5740	5740	398
353	20240603	151700	959238230	5740	5740	5740	5740	8
354	20240603	151600	959192310	5710	5720	5720	5710	1054
355	20240603	151500	953168960	5720	5720	5720	5720	0
356	20240603	151400	953168960	5720	5730	5730	5720	184
357	20240603	151300	952115280	5720	5720	5720	5720	0
358	20240603	151200	952115280	5720	5720	5720	5720	50
359	20240603	151100	951829280	5730	5730	5730	5730	105
360	20240603	151000	951227630	5720	5730	5730	5720	1427
361	20240603	150900	943055110	5740	5750	5750	5740	5
362	20240603	150800	943026380	5740	5750	5750	5740	2
363	20240603	150700	943014890	5740	5730	5740	5730	203
364	20240603	150600	941850490	5730	5720	5730	5720	1243
365	20240603	150500	934738200	5720	5720	5720	5720	350
366	20240603	150400	932736200	5720	5720	5720	5720	34
367	20240603	150300	932541720	5720	5720	5720	5720	241
368	20240603	150200	931163200	5720	5710	5720	5710	266
369	20240603	150100	929643180	5720	5720	5720	5720	0
370	20240603	150000	929643180	5720	5720	5720	5720	2
371	20240603	145900	929631740	5730	5700	5730	5700	276
372	20240603	145800	928051310	5730	5730	5730	5730	0
373	20240603	145700	928051310	5730	5730	5730	5730	0
374	20240603	145600	928051310	5730	5730	5730	5730	100
375	20240603	145500	927478310	5730	5730	5730	5730	100
376	20240603	145400	926905310	5730	5730	5730	5730	0
377	20240603	145300	926905310	5730	5730	5730	5700	9
378	20240603	145200	926853950	5700	5700	5700	5700	0
379	20240603	145100	926853950	5700	5700	5700	5700	0
380	20240603	145000	926853950	5700	5700	5700	5700	0
381	20240603	144900	926853950	5700	5740	5740	5700	503
382	20240603	144800	923984730	5740	5740	5740	5740	359
383	20240603	144700	921924070	5740	5740	5740	5740	1
384	20240603	144600	921918330	5700	5700	5700	5700	7
385	20240603	144500	921878430	5680	5730	5730	5680	2528
386	20240603	144400	907471370	5740	5740	5740	5740	302
387	20240603	144300	905737890	5740	5770	5770	5740	427
388	20240603	144200	903283870	5770	5760	5770	5760	267
389	20240603	144100	901744540	5750	5760	5760	5750	316
390	20240603	144000	899926480	5760	5740	5760	5740	140
391	20240603	143900	899121890	5740	5740	5740	5740	7
392	20240603	143800	899081710	5730	5730	5730	5730	185
393	20240603	143700	898021660	5730	5730	5730	5730	0
394	20240603	143600	898021660	5730	5730	5730	5730	0
395	20240603	143500	898021660	5730	5730	5730	5730	0
396	20240603	143400	898021660	5730	5730	5730	5730	7
397	20240603	143300	897981550	5730	5730	5730	5730	10
398	20240603	143200	897924250	5730	5730	5730	5730	1
399	20240603	143100	897918520	5710	5720	5720	5710	122
400	20240603	143000	897221890	5720	5720	5720	5720	3
401	20240603	142900	897204730	5720	5720	5720	5720	0
402	20240603	142800	897204730	5720	5710	5730	5710	1252
403	20240603	142700	890042210	5710	5710	5710	5710	60
404	20240603	142600	889699610	5710	5710	5710	5710	1
405	20240603	142500	889693900	5700	5700	5700	5700	0
406	20240603	142400	889693900	5700	5700	5700	5700	0
407	20240603	142300	889693900	5700	5700	5700	5700	45
408	20240603	142200	889437400	5700	5700	5700	5700	1170
409	20240603	142100	882768400	5700	5700	5700	5700	308
410	20240603	142000	881012800	5710	5710	5710	5710	36
411	20240603	141900	880807240	5710	5720	5720	5710	418
412	20240603	141800	878417130	5720	5720	5720	5720	160
413	20240603	141700	877501930	5730	5730	5730	5730	1
414	20240603	141600	877496200	5730	5730	5730	5730	0
415	20240603	141500	877496200	5730	5740	5740	5730	109
416	20240603	141400	876871620	5730	5730	5730	5730	0
417	20240603	141300	876871620	5730	5730	5730	5720	472
418	20240603	141200	874168060	5730	5730	5730	5730	0
419	20240603	141100	874168060	5730	5730	5730	5730	12
420	20240603	141000	874099300	5720	5720	5720	5720	0
421	20240603	140900	874099300	5720	5720	5720	5720	3
422	20240603	140800	874082140	5720	5720	5720	5720	0
423	20240603	140700	874082140	5720	5720	5720	5720	0
424	20240603	140600	874082140	5720	5730	5730	5720	4
425	20240603	140500	874059250	5720	5730	5730	5720	48
426	20240603	140400	873784250	5720	5720	5720	5720	0
427	20240603	140300	873784250	5720	5720	5720	5720	0
428	20240603	140200	873784250	5720	5720	5720	5720	40
429	20240603	140100	873555450	5720	5720	5720	5720	427
430	20240603	140000	871113010	5730	5730	5730	5720	211
431	20240603	135900	869905980	5720	5720	5720	5720	16
432	20240603	135800	869814460	5730	5730	5730	5730	0
433	20240603	135700	869814460	5730	5730	5730	5730	0
434	20240603	135600	869814460	5730	5730	5730	5730	0
435	20240603	135500	869814460	5730	5720	5730	5720	11
436	20240603	135400	869751530	5730	5730	5730	5730	1
437	20240603	135300	869745800	5730	5730	5730	5730	0
438	20240603	135200	869745800	5730	5730	5730	5730	29
439	20240603	135100	869579630	5720	5720	5720	5720	1
440	20240603	135000	869573910	5730	5730	5730	5730	770
441	20240603	134900	865161810	5730	5730	5730	5730	0
442	20240603	134800	865161810	5730	5730	5730	5730	2182
443	20240603	134700	852658950	5730	5730	5730	5730	75
444	20240603	134600	852229200	5720	5720	5720	5720	0
445	20240603	134500	852229200	5720	5720	5720	5720	0
446	20240603	134400	852229200	5720	5720	5720	5720	0
447	20240603	134300	852229200	5720	5720	5720	5720	0
448	20240603	134200	852229200	5720	5720	5720	5720	131
449	20240603	134100	851479880	5730	5720	5730	5720	495
450	20240603	134000	848647930	5720	5720	5720	5720	1006
451	20240603	133900	842893610	5730	5730	5730	5730	39
452	20240603	133800	842670140	5730	5730	5730	5730	0
453	20240603	133700	842670140	5730	5730	5730	5730	0
454	20240603	133600	842670140	5730	5730	5730	5730	100
455	20240603	133500	842097140	5730	5730	5730	5730	100
456	20240603	133400	841524140	5730	5730	5730	5730	0
457	20240603	133300	841524140	5730	5730	5730	5730	0
458	20240603	133200	841524140	5730	5730	5730	5730	2
459	20240603	133100	841512680	5720	5720	5720	5720	0
460	20240603	133000	841512680	5720	5720	5720	5720	0
461	20240603	132900	841512680	5720	5730	5730	5720	213
462	20240603	132800	840293260	5720	5720	5720	5720	370
463	20240603	132700	838176860	5720	5720	5720	5720	80
464	20240603	132600	837719260	5730	5730	5730	5730	816
465	20240603	132500	833043580	5730	5730	5730	5730	0
466	20240603	132400	833043580	5730	5730	5730	5730	100
467	20240603	132300	832470580	5720	5710	5720	5710	383
468	20240603	132200	830280750	5700	5700	5700	5700	0
469	20240603	132100	830280750	5700	5710	5710	5700	222
470	20240603	132000	829015170	5710	5710	5710	5710	430
471	20240603	131900	826559870	5720	5720	5720	5720	3
472	20240603	131800	826542710	5710	5710	5710	5710	11
473	20240603	131700	826479900	5710	5710	5710	5710	109
474	20240603	131600	825857510	5710	5700	5720	5700	7
475	20240603	131500	825817540	5710	5710	5710	5710	50
476	20240603	131400	825532040	5720	5720	5720	5720	0
477	20240603	131300	825532040	5720	5720	5720	5720	0
478	20240603	131200	825532040	5720	5720	5720	5720	0
479	20240603	131100	825532040	5720	5710	5720	5710	305
480	20240603	131000	823787490	5700	5700	5710	5700	618
481	20240603	130900	820263770	5700	5710	5710	5700	11
482	20240603	130800	820201060	5700	5700	5700	5700	43
483	20240603	130700	819955960	5700	5700	5700	5700	38
484	20240603	130600	819739360	5710	5700	5710	5700	10
485	20240603	130500	819682350	5700	5700	5700	5700	32
486	20240603	130400	819499950	5700	5700	5700	5700	168
487	20240603	130300	818542350	5700	5700	5700	5700	4
488	20240603	130200	818519550	5700	5690	5700	5690	33
489	20240603	130100	818331760	5710	5710	5710	5710	0
490	20240603	130000	818331760	5710	5710	5710	5710	350
491	20240603	125900	816333260	5700	5700	5700	5700	0
492	20240603	125800	816333260	5700	5700	5700	5700	163
493	20240603	125700	815404160	5700	5700	5700	5700	50
494	20240603	125600	815119160	5700	5700	5700	5700	28
495	20240603	125500	814959560	5700	5710	5710	5700	4
496	20240603	125400	814936750	5710	5710	5710	5710	6
497	20240603	125300	814902490	5700	5700	5700	5700	0
498	20240603	125200	814902490	5700	5700	5700	5700	0
499	20240603	125100	814902490	5700	5700	5700	5700	0
500	20240603	125000	814902490	5700	5700	5700	5700	0
501	20240603	124900	814902490	5700	5700	5700	5700	1
502	20240603	124800	814896790	5700	5700	5700	5700	11
503	20240603	124700	814834090	5690	5700	5700	5690	225
504	20240603	124600	813553380	5690	5710	5710	5690	375
505	20240603	124500	811413230	5710	5710	5710	5710	34
506	20240603	124400	811219090	5710	5710	5710	5710	50
507	20240603	124300	810933590	5710	5710	5710	5710	50
508	20240603	124200	810648090	5710	5680	5710	5680	303
509	20240603	124100	808923820	5680	5680	5680	5680	0
510	20240603	124000	808923820	5680	5680	5680	5680	127
511	20240603	123900	808202460	5680	5680	5680	5680	17
512	20240603	123800	808105900	5660	5660	5660	5660	0
513	20240603	123700	808105900	5660	5660	5660	5660	0
514	20240603	123600	808105900	5660	5660	5660	5660	0
515	20240603	123500	808105900	5660	5660	5660	5660	0
516	20240603	123400	808105900	5660	5660	5660	5660	0
517	20240603	123300	808105900	5660	5660	5660	5660	503
518	20240603	123200	805258920	5690	5690	5690	5690	0
519	20240603	123100	805258920	5690	5680	5690	5670	538
520	20240603	123000	802207610	5680	5680	5680	5680	2
521	20240603	122900	802196250	5690	5690	5690	5690	0
522	20240603	122800	802196250	5690	5690	5690	5690	1
523	20240603	122700	802190560	5680	5680	5680	5680	0
524	20240603	122600	802190560	5680	5680	5680	5680	30
525	20240603	122500	802020160	5680	5680	5680	5680	0
526	20240603	122400	802020160	5680	5680	5680	5680	0
527	20240603	122300	802020160	5680	5680	5680	5680	29
528	20240603	122200	801855440	5670	5680	5680	5670	2
529	20240603	122100	801844090	5680	5680	5680	5680	0
530	20240603	122000	801844090	5680	5690	5690	5680	87
531	20240603	121900	801349610	5680	5680	5680	5680	0
532	20240603	121800	801349610	5680	5680	5680	5680	0
533	20240603	121700	801349610	5680	5680	5680	5680	526
534	20240603	121600	798361930	5680	5680	5680	5680	99
535	20240603	121500	797799610	5690	5690	5690	5690	53
536	20240603	121400	797498040	5690	5690	5690	5690	100
537	20240603	121300	796929040	5690	5690	5690	5690	100
538	20240603	121200	796360040	5690	5690	5690	5690	22
539	20240603	121100	796234860	5690	5690	5690	5690	0
540	20240603	121000	796234860	5690	5690	5690	5690	0
541	20240603	120900	796234860	5690	5700	5700	5690	505
542	20240603	120800	793361400	5700	5700	5700	5700	89
543	20240603	120700	792854100	5700	5700	5700	5700	8
544	20240603	120600	792808500	5700	5700	5700	5700	1
545	20240603	120500	792802800	5700	5700	5700	5700	10
546	20240603	120400	792745800	5700	5700	5700	5700	0
547	20240603	120300	792745800	5700	5680	5700	5680	239
548	20240603	120200	791385710	5690	5690	5690	5690	0
549	20240603	120100	791385710	5690	5690	5690	5690	0
550	20240603	120000	791385710	5690	5690	5690	5690	57
551	20240603	115900	791061380	5690	5690	5690	5690	1444
552	20240603	115800	782845020	5740	5740	5740	5740	7
553	20240603	115700	782804840	5740	5700	5740	5700	2276
554	20240603	115600	769831240	5690	5690	5690	5690	0
555	20240603	115500	769831240	5690	5690	5690	5690	1
556	20240603	115400	769825550	5700	5700	5700	5700	50
557	20240603	115300	769540550	5690	5690	5690	5690	0
558	20240603	115200	769540550	5690	5690	5690	5690	3
559	20240603	115100	769523480	5700	5700	5700	5700	20
560	20240603	115000	769409480	5700	5700	5700	5700	222
561	20240603	114900	768144080	5690	5690	5690	5690	111
562	20240603	114800	767512490	5680	5680	5680	5680	307
563	20240603	114700	765768730	5680	5680	5680	5680	1
564	20240603	114600	765763050	5660	5660	5660	5660	2
565	20240603	114500	765751730	5680	5670	5680	5670	296
566	20240603	114400	764073330	5670	5670	5670	5670	0
567	20240603	114300	764073330	5670	5670	5670	5670	0
568	20240603	114200	764073330	5670	5670	5670	5670	1
569	20240603	114100	764067660	5660	5660	5660	5660	0
570	20240603	114000	764067660	5660	5660	5660	5660	64
571	20240603	113900	763705420	5660	5660	5660	5660	0
572	20240603	113800	763705420	5660	5670	5670	5660	5
573	20240603	113700	763677110	5660	5650	5660	5650	603
574	20240603	113600	760268130	5660	5660	5660	5660	0
575	20240603	113500	760268130	5660	5650	5660	5650	14
576	20240603	113400	760189020	5650	5660	5660	5650	62
577	20240603	113300	759838600	5660	5660	5660	5660	5
578	20240603	113200	759810300	5660	5660	5660	5660	0
579	20240603	113100	759810300	5660	5660	5660	5660	0
580	20240603	113000	759810300	5660	5660	5660	5660	32
581	20240603	112900	759629180	5670	5670	5670	5670	5
582	20240603	112800	759600830	5660	5660	5660	5660	0
583	20240603	112700	759600830	5660	5660	5660	5660	1
584	20240603	112600	759595170	5650	5650	5650	5650	0
585	20240603	112500	759595170	5650	5650	5650	5650	12
586	20240603	112400	759527370	5680	5680	5680	5680	0
587	20240603	112300	759527370	5680	5680	5680	5680	32
588	20240603	112200	759345610	5680	5660	5680	5650	1808
589	20240603	112100	749106140	5650	5650	5660	5650	3401
590	20240603	112000	729890480	5650	5660	5660	5650	605
591	20240603	111900	726469180	5660	5660	5660	5660	12
592	20240603	111800	726401260	5650	5650	5650	5650	100
593	20240603	111700	725836260	5650	5660	5660	5650	850
594	20240603	111600	721031880	5670	5660	5670	5660	79
595	20240603	111500	720584540	5670	5670	5670	5660	159
596	20240603	111400	719684440	5690	5670	5690	5660	1385
597	20240603	111300	711843970	5660	5660	5660	5660	23
598	20240603	111200	711713790	5660	5660	5660	5660	159
599	20240603	111100	710813850	5660	5650	5660	5650	10199
600	20240603	111000	653189490	5650	5650	5660	5650	860
601	20240603	110900	648330480	5650	5670	5670	5650	2
602	20240603	110800	648319160	5670	5670	5670	5670	0
603	20240603	110700	648319160	5670	5660	5670	5660	100
604	20240603	110600	647752250	5670	5660	5670	5660	571
605	20240603	110500	644518700	5660	5660	5660	5660	54
606	20240603	110400	644213060	5670	5670	5670	5670	190
607	20240603	110300	643135760	5670	5680	5680	5670	112
608	20240603	110200	642499660	5670	5690	5690	5670	540
609	20240603	110100	639427860	5690	5690	5690	5690	0
610	20240603	110000	639427860	5690	5680	5690	5680	98
611	20240603	105900	638870250	5690	5650	5690	5650	490
612	20240603	105800	636093870	5650	5650	5650	5650	662
613	20240603	105700	632353570	5650	5640	5650	5630	346
614	20240603	105600	630404130	5640	5640	5640	5640	80
615	20240603	105500	629952930	5650	5630	5650	5620	202
616	20240603	105400	628817650	5630	5650	5650	5630	218
617	20240603	105300	627587130	5650	5630	5650	5630	1717
618	20240603	105200	617920380	5630	5630	5630	5630	0
619	20240603	105100	617920380	5630	5600	5630	5590	477
620	20240603	105000	615248720	5600	5600	5610	5600	94
621	20240603	104900	614722310	5600	5610	5610	5600	732
622	20240603	104800	610620090	5610	5610	5610	5610	53
623	20240603	104700	610322760	5610	5620	5620	5600	232
624	20240603	104600	609021910	5630	5630	5630	5630	265
625	20240603	104500	607529960	5630	5650	5650	5630	428
626	20240603	104400	605117290	5650	5630	5650	5630	1043
627	20240603	104300	599242650	5630	5620	5640	5620	297
628	20240603	104200	597572840	5630	5630	5660	5620	1649
629	20240603	104100	588297600	5620	5590	5640	5590	2518
630	20240603	104000	574164340	5600	5630	5630	5590	5994
631	20240603	103900	540562220	5630	5670	5670	5630	1290
632	20240603	103800	533282350	5640	5640	5640	5640	0
633	20240603	103700	533282350	5640	5660	5660	5640	4261
634	20240603	103600	509218200	5660	5690	5690	5640	5316
635	20240603	103500	479103190	5690	5710	5710	5690	2639
636	20240603	103400	464080750	5700	5700	5700	5700	786
637	20240603	103300	459600550	5690	5690	5690	5690	0
638	20240603	103200	459600550	5690	5690	5690	5690	100
639	20240603	103100	459031550	5680	5690	5690	5680	213
640	20240603	103000	457821540	5690	5690	5700	5690	931
641	20240603	102900	452521990	5690	5710	5710	5650	2329
642	20240603	102800	439298040	5720	5720	5720	5720	2104
643	20240603	102700	427263160	5710	5730	5730	5700	3581
644	20240603	102600	406815440	5720	5730	5730	5720	986
645	20240603	102500	401169360	5740	5740	5740	5740	859
646	20240603	102400	396238700	5750	5750	5750	5750	103
647	20240603	102300	395646450	5760	5750	5760	5740	683
648	20240603	102200	391719070	5750	5780	5780	5750	3150
649	20240603	102100	373601850	5780	5770	5780	5760	878
650	20240603	102000	368541230	5790	5770	5790	5770	26
651	20240603	101900	368391110	5770	5780	5780	5770	323
652	20240603	101800	366526370	5780	5780	5780	5770	518
653	20240603	101700	363536580	5780	5780	5780	5780	557
654	20240603	101600	360317120	5780	5780	5780	5780	4
655	20240603	101500	360294000	5780	5790	5810	5780	269
656	20240603	101400	358737780	5790	5780	5790	5780	6
657	20240603	101300	358703050	5770	5770	5770	5770	232
658	20240603	101200	357364410	5790	5780	5790	5770	266
659	20240603	101100	355826840	5780	5780	5780	5780	46
660	20240603	101000	355560960	5770	5800	5800	5770	2117
661	20240603	100900	343328440	5800	5790	5800	5790	245
662	20240603	100800	341909450	5790	5810	5810	5790	633
663	20240603	100700	338241090	5820	5830	5830	5810	802
664	20240603	100600	333573440	5830	5830	5830	5830	0
665	20240603	100500	333573440	5830	5840	5840	5830	141
666	20240603	100400	332751400	5830	5830	5830	5830	200
667	20240603	100300	331585400	5850	5850	5850	5850	8
668	20240603	100200	331538600	5850	5850	5850	5850	1
669	20240603	100100	331532750	5830	5830	5830	5830	167
670	20240603	100000	330559140	5830	5830	5830	5830	159
671	20240603	095900	329632170	5850	5850	5850	5850	274
672	20240603	095800	328029270	5850	5850	5850	5850	20
673	20240603	095700	327912270	5860	5850	5860	5850	100
674	20240603	095600	327327260	5870	5870	5870	5870	0
675	20240603	095500	327327260	5870	5870	5870	5870	0
676	20240603	095400	327327260	5870	5870	5870	5870	0
677	20240603	095300	327327260	5870	5870	5870	5870	0
678	20240603	095200	327327260	5870	5870	5870	5870	100
679	20240603	095100	326740260	5860	5860	5860	5860	96
680	20240603	095000	326177700	5850	5850	5850	5850	195
681	20240603	094900	325036950	5850	5860	5860	5840	991
682	20240603	094800	319249060	5870	5860	5870	5860	316
683	20240603	094700	317397270	5860	5840	5860	5840	670
684	20240603	094600	313474460	5840	5850	5870	5840	532
685	20240603	094500	310355540	5850	5830	5850	5830	1948
686	20240603	094400	298982310	5800	5810	5820	5800	577
687	20240603	094300	295634980	5800	5810	5810	5780	1738
688	20240603	094200	285573790	5800	5800	5840	5780	2728
689	20240603	094100	269758540	5820	5820	5820	5790	687
690	20240603	094000	265777390	5820	5820	5830	5790	1824
691	20240603	093900	255176270	5810	5830	5830	5780	5862
692	20240603	093800	221165000	5830	5830	5830	5830	0
693	20240603	093700	221165000	5830	5850	5850	5820	1260
694	20240603	093600	213817100	5850	5860	5860	5840	1157
695	20240603	093500	207056090	5860	5880	5880	5850	4236
696	20240603	093400	182241840	5880	5880	5880	5850	1650
697	20240603	093300	172578030	5880	5860	5880	5850	1351
698	20240603	093200	164661950	5850	5900	5900	5850	1033
699	20240603	093100	158607300	5900	5860	5900	5860	417
700	20240603	093000	156151990	5860	5900	5900	5860	2514
701	20240603	092900	141352400	5900	5910	5920	5900	1270
702	20240603	092800	133851000	5910	5920	5920	5910	302
703	20240603	092700	132066160	5920	5930	5930	5920	23
704	20240603	092600	131929900	5930	5920	5930	5920	46
705	20240603	092500	131657480	5920	5920	5930	5920	166
706	20240603	092400	130673420	5920	5920	5920	5920	65
707	20240603	092300	130288620	5930	5900	5930	5890	2111
708	20240603	092200	117788070	5890	5920	5920	5870	155
709	20240603	092100	116875260	5910	5910	5920	5910	356
710	20240603	092000	114768290	5890	5860	5890	5860	677
711	20240603	091900	110782650	5840	5880	5880	5840	155
712	20240603	091800	109877010	5880	5880	5880	5880	0
713	20240603	091700	109877010	5880	5880	5880	5840	363
714	20240603	091600	107750550	5890	5880	5890	5880	317
715	20240603	091500	105886580	5870	5860	5870	5860	85
716	20240603	091400	105388270	5830	5890	5890	5830	1732
717	20240603	091300	95236760	5870	5960	5960	5870	4098
718	20240603	091200	71111860	5960	5930	5960	5930	994
719	20240603	091100	65204100	5950	5950	5950	5950	187
720	20240603	091000	64091450	5960	5970	5970	5950	920
721	20240603	090900	58602190	5960	5940	5960	5940	459
722	20240603	090800	55871620	5950	5930	5950	5930	457
723	20240603	090700	53157000	5930	5910	5930	5890	525
724	20240603	090600	50058300	5910	5880	5910	5880	3003
725	20240603	090500	32319000	5880	5890	5890	5860	660
726	20240603	090400	28445850	5890	5900	5910	5890	212
727	20240603	090300	27194920	5890	5880	5890	5880	147
728	20240603	090200	26330260	5870	5870	5880	5840	821
729	20240603	090100	21521430	5880	5890	5890	5830	2328
730	20240603	090000	7883230	5920	5860	5920	5860	1339