KissMeData/217190/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	204500	1044085420	12650	12650	12650	12650	429
3	20240603	204400	1044085420	12650	12650	12650	12650	0
4	20240603	204300	1044085420	12650	12650	12650	12650	0
5	20240603	204200	1044085420	12650	12650	12650	12650	0
6	20240603	204100	1044085420	12650	12650	12650	12650	0
7	20240603	204000	1044085420	12650	12650	12650	12650	0
8	20240603	203900	1044085420	12650	12650	12650	12650	0
9	20240603	203800	1044085420	12650	12650	12650	12650	0
10	20240603	203700	1044085420	12650	12650	12650	12650	0
11	20240603	203600	1044085420	12650	12650	12650	12650	0
12	20240603	203500	1044085420	12650	12650	12650	12650	0
13	20240603	203400	1044085420	12650	12650	12650	12650	0
14	20240603	203300	1044085420	12650	12650	12650	12650	0
15	20240603	203200	1044085420	12650	12650	12650	12650	0
16	20240603	203100	1044085420	12650	12650	12650	12650	0
17	20240603	203000	1044085420	12650	12650	12650	12650	0
18	20240603	202900	1044085420	12650	12650	12650	12650	0
19	20240603	202800	1044085420	12650	12650	12650	12650	0
20	20240603	202700	1044085420	12650	12650	12650	12650	0
21	20240603	202600	1044085420	12650	12650	12650	12650	0
22	20240603	202500	1044085420	12650	12650	12650	12650	0
23	20240603	202400	1044085420	12650	12650	12650	12650	0
24	20240603	202300	1044085420	12650	12650	12650	12650	0
25	20240603	202200	1044085420	12650	12650	12650	12650	0
26	20240603	202100	1044085420	12650	12650	12650	12650	0
27	20240603	202000	1044085420	12650	12650	12650	12650	0
28	20240603	201900	1044085420	12650	12650	12650	12650	0
29	20240603	201800	1044085420	12650	12650	12650	12650	0
30	20240603	201700	1044085420	12650	12650	12650	12650	0
31	20240603	201600	1044085420	12650	12650	12650	12650	0
32	20240603	201500	1044085420	12650	12650	12650	12650	429
33	20240603	201400	1044085420	12650	12650	12650	12650	0
34	20240603	201300	1044085420	12650	12650	12650	12650	0
35	20240603	201200	1044085420	12650	12650	12650	12650	0
36	20240603	201100	1044085420	12650	12650	12650	12650	0
37	20240603	201000	1044085420	12650	12650	12650	12650	0
38	20240603	200900	1044085420	12650	12650	12650	12650	0
39	20240603	200800	1044085420	12650	12650	12650	12650	0
40	20240603	200700	1044085420	12650	12650	12650	12650	0
41	20240603	200600	1044085420	12650	12650	12650	12650	0
42	20240603	200500	1044085420	12650	12650	12650	12650	0
43	20240603	200400	1044085420	12650	12650	12650	12650	0
44	20240603	200300	1044085420	12650	12650	12650	12650	0
45	20240603	200200	1044085420	12650	12650	12650	12650	0
46	20240603	200100	1044085420	12650	12650	12650	12650	0
47	20240603	200000	1044085420	12650	12650	12650	12650	0
48	20240603	195900	1044085420	12650	12650	12650	12650	0
49	20240603	195800	1044085420	12650	12650	12650	12650	0
50	20240603	195700	1044085420	12650	12650	12650	12650	0
51	20240603	195600	1044085420	12650	12650	12650	12650	0
52	20240603	195500	1044085420	12650	12650	12650	12650	0
53	20240603	195400	1044085420	12650	12650	12650	12650	0
54	20240603	195300	1044085420	12650	12650	12650	12650	0
55	20240603	195200	1044085420	12650	12650	12650	12650	0
56	20240603	195100	1044085420	12650	12650	12650	12650	0
57	20240603	195000	1044085420	12650	12650	12650	12650	0
58	20240603	194900	1044085420	12650	12650	12650	12650	0
59	20240603	194800	1044085420	12650	12650	12650	12650	0
60	20240603	194700	1044085420	12650	12650	12650	12650	0
61	20240603	194600	1044085420	12650	12650	12650	12650	0
62	20240603	194500	1044085420	12650	12650	12650	12650	429
63	20240603	194400	1044085420	12650	12650	12650	12650	0
64	20240603	194300	1044085420	12650	12650	12650	12650	0
65	20240603	194200	1044085420	12650	12650	12650	12650	0
66	20240603	194100	1044085420	12650	12650	12650	12650	0
67	20240603	194000	1044085420	12650	12650	12650	12650	0
68	20240603	193900	1044085420	12650	12650	12650	12650	0
69	20240603	193800	1044085420	12650	12650	12650	12650	0
70	20240603	193700	1044085420	12650	12650	12650	12650	0
71	20240603	193600	1044085420	12650	12650	12650	12650	0
72	20240603	193500	1044085420	12650	12650	12650	12650	0
73	20240603	193400	1044085420	12650	12650	12650	12650	0
74	20240603	193300	1044085420	12650	12650	12650	12650	0
75	20240603	193200	1044085420	12650	12650	12650	12650	0
76	20240603	193100	1044085420	12650	12650	12650	12650	0
77	20240603	193000	1044085420	12650	12650	12650	12650	0
78	20240603	192900	1044085420	12650	12650	12650	12650	0
79	20240603	192800	1044085420	12650	12650	12650	12650	0
80	20240603	192700	1044085420	12650	12650	12650	12650	0
81	20240603	192600	1044085420	12650	12650	12650	12650	0
82	20240603	192500	1044085420	12650	12650	12650	12650	0
83	20240603	192400	1044085420	12650	12650	12650	12650	0
84	20240603	192300	1044085420	12650	12650	12650	12650	0
85	20240603	192200	1044085420	12650	12650	12650	12650	0
86	20240603	192100	1044085420	12650	12650	12650	12650	0
87	20240603	192000	1044085420	12650	12650	12650	12650	0
88	20240603	191900	1044085420	12650	12650	12650	12650	0
89	20240603	191800	1044085420	12650	12650	12650	12650	0
90	20240603	191700	1044085420	12650	12650	12650	12650	0
91	20240603	191600	1044085420	12650	12650	12650	12650	0
92	20240603	191500	1044085420	12650	12650	12650	12650	429
93	20240603	191400	1044085420	12650	12650	12650	12650	0
94	20240603	191300	1044085420	12650	12650	12650	12650	0
95	20240603	191200	1044085420	12650	12650	12650	12650	0
96	20240603	191100	1044085420	12650	12650	12650	12650	0
97	20240603	191000	1044085420	12650	12650	12650	12650	0
98	20240603	190900	1044085420	12650	12650	12650	12650	0
99	20240603	190800	1044085420	12650	12650	12650	12650	0
100	20240603	190700	1044085420	12650	12650	12650	12650	0
101	20240603	190600	1044085420	12650	12650	12650	12650	0
102	20240603	190500	1044085420	12650	12650	12650	12650	0
103	20240603	190400	1044085420	12650	12650	12650	12650	0
104	20240603	190300	1044085420	12650	12650	12650	12650	0
105	20240603	190200	1044085420	12650	12650	12650	12650	0
106	20240603	190100	1044085420	12650	12650	12650	12650	0
107	20240603	190000	1044085420	12650	12650	12650	12650	0
108	20240603	185900	1044085420	12650	12650	12650	12650	0
109	20240603	185800	1044085420	12650	12650	12650	12650	0
110	20240603	185700	1044085420	12650	12650	12650	12650	0
111	20240603	185600	1044085420	12650	12650	12650	12650	0
112	20240603	185500	1044085420	12650	12650	12650	12650	0
113	20240603	185400	1044085420	12650	12650	12650	12650	0
114	20240603	185300	1044085420	12650	12650	12650	12650	0
115	20240603	185200	1044085420	12650	12650	12650	12650	0
116	20240603	185100	1044085420	12650	12650	12650	12650	0
117	20240603	185000	1044085420	12650	12650	12650	12650	0
118	20240603	184900	1044085420	12650	12650	12650	12650	0
119	20240603	184800	1044085420	12650	12650	12650	12650	0
120	20240603	184700	1044085420	12650	12650	12650	12650	0
121	20240603	184600	1044085420	12650	12650	12650	12650	0
122	20240603	184500	1044085420	12650	12650	12650	12650	429
123	20240603	184400	1044085420	12650	12650	12650	12650	0
124	20240603	184300	1044085420	12650	12650	12650	12650	0
125	20240603	184200	1044085420	12650	12650	12650	12650	0
126	20240603	184100	1044085420	12650	12650	12650	12650	0
127	20240603	184000	1044085420	12650	12650	12650	12650	0
128	20240603	183900	1044085420	12650	12650	12650	12650	0
129	20240603	183800	1044085420	12650	12650	12650	12650	0
130	20240603	183700	1044085420	12650	12650	12650	12650	0
131	20240603	183600	1044085420	12650	12650	12650	12650	0
132	20240603	183500	1044085420	12650	12650	12650	12650	0
133	20240603	183400	1044085420	12650	12650	12650	12650	0
134	20240603	183300	1044085420	12650	12650	12650	12650	0
135	20240603	183200	1044085420	12650	12650	12650	12650	0
136	20240603	183100	1044085420	12650	12650	12650	12650	0
137	20240603	183000	1044085420	12650	12650	12650	12650	0
138	20240603	182900	1044085420	12650	12650	12650	12650	0
139	20240603	182800	1044085420	12650	12650	12650	12650	0
140	20240603	182700	1044085420	12650	12650	12650	12650	0
141	20240603	182600	1044085420	12650	12650	12650	12650	0
142	20240603	182500	1044085420	12650	12650	12650	12650	0
143	20240603	182400	1044085420	12650	12650	12650	12650	0
144	20240603	182300	1044085420	12650	12650	12650	12650	0
145	20240603	182200	1044085420	12650	12650	12650	12650	0
146	20240603	182100	1044085420	12650	12650	12650	12650	0
147	20240603	182000	1044085420	12650	12650	12650	12650	0
148	20240603	181900	1044085420	12650	12650	12650	12650	0
149	20240603	181800	1044085420	12650	12650	12650	12650	0
150	20240603	181700	1044085420	12650	12650	12650	12650	0
151	20240603	181600	1044085420	12650	12650	12650	12650	0
152	20240603	181500	1044085420	12650	12650	12650	12650	429
153	20240603	181400	1044085420	12650	12650	12650	12650	0
154	20240603	181300	1044085420	12650	12650	12650	12650	0
155	20240603	181200	1044085420	12650	12650	12650	12650	0
156	20240603	181100	1044085420	12650	12650	12650	12650	0
157	20240603	181000	1044085420	12650	12650	12650	12650	0
158	20240603	180900	1044085420	12650	12650	12650	12650	0
159	20240603	180800	1044085420	12650	12650	12650	12650	0
160	20240603	180700	1044085420	12650	12650	12650	12650	0
161	20240603	180600	1044085420	12650	12650	12650	12650	0
162	20240603	180500	1044085420	12650	12650	12650	12650	0
163	20240603	180400	1044085420	12650	12650	12650	12650	0
164	20240603	180300	1044085420	12650	12650	12650	12650	0
165	20240603	180200	1044085420	12650	12650	12650	12650	0
166	20240603	180100	1044085420	12650	12650	12650	12650	0
167	20240603	180000	1044085420	12650	12650	12650	12650	0
168	20240603	175900	1044085420	12650	12650	12650	12650	0
169	20240603	175800	1044085420	12650	12650	12650	12650	0
170	20240603	175700	1044085420	12650	12650	12650	12650	0
171	20240603	175600	1044085420	12650	12650	12650	12650	0
172	20240603	175500	1044085420	12650	12650	12650	12650	0
173	20240603	175400	1044085420	12650	12650	12650	12650	0
174	20240603	175300	1044085420	12650	12650	12650	12650	0
175	20240603	175200	1044085420	12650	12650	12650	12650	0
176	20240603	175100	1044085420	12650	12650	12650	12650	0
177	20240603	175000	1044085420	12650	12650	12650	12650	0
178	20240603	174900	1044085420	12650	12650	12650	12650	0
179	20240603	174800	1044085420	12650	12650	12650	12650	0
180	20240603	174700	1044085420	12650	12650	12650	12650	0
181	20240603	174600	1044085420	12650	12650	12650	12650	0
182	20240603	174500	1044085420	12650	12650	12650	12650	429
183	20240603	174400	1044085420	12650	12650	12650	12650	0
184	20240603	174300	1044085420	12650	12650	12650	12650	0
185	20240603	174200	1044085420	12650	12650	12650	12650	0
186	20240603	174100	1044085420	12650	12650	12650	12650	0
187	20240603	174000	1044085420	12650	12650	12650	12650	0
188	20240603	173900	1044085420	12650	12650	12650	12650	0
189	20240603	173800	1044085420	12650	12650	12650	12650	0
190	20240603	173700	1044085420	12650	12650	12650	12650	0
191	20240603	173600	1044085420	12650	12650	12650	12650	0
192	20240603	173500	1044085420	12650	12650	12650	12650	0
193	20240603	173400	1044085420	12650	12650	12650	12650	0
194	20240603	173300	1044085420	12650	12650	12650	12650	0
195	20240603	173200	1044085420	12650	12650	12650	12650	0
196	20240603	173100	1044085420	12650	12650	12650	12650	0
197	20240603	173000	1044085420	12650	12650	12650	12650	0
198	20240603	172900	1044085420	12650	12650	12650	12650	0
199	20240603	172800	1044085420	12650	12650	12650	12650	0
200	20240603	172700	1044085420	12650	12650	12650	12650	0
201	20240603	172600	1044085420	12650	12650	12650	12650	0
202	20240603	172500	1044085420	12650	12650	12650	12650	0
203	20240603	172400	1044085420	12650	12650	12650	12650	0
204	20240603	172300	1044085420	12650	12650	12650	12650	0
205	20240603	172200	1044085420	12650	12650	12650	12650	0
206	20240603	172100	1044085420	12650	12650	12650	12650	0
207	20240603	172000	1044085420	12650	12650	12650	12650	0
208	20240603	171900	1044085420	12650	12650	12650	12650	0
209	20240603	171800	1044085420	12650	12650	12650	12650	0
210	20240603	171700	1044085420	12650	12650	12650	12650	0
211	20240603	171600	1044085420	12650	12650	12650	12650	0
212	20240603	171500	1044085420	12650	12650	12650	12650	429
213	20240603	171400	1044085420	12650	12650	12650	12650	0
214	20240603	171300	1044085420	12650	12650	12650	12650	0
215	20240603	171200	1044085420	12650	12650	12650	12650	0
216	20240603	171100	1044085420	12650	12650	12650	12650	0
217	20240603	171000	1044085420	12650	12650	12650	12650	0
218	20240603	170900	1044085420	12650	12650	12650	12650	0
219	20240603	170800	1044085420	12650	12650	12650	12650	0
220	20240603	170700	1044085420	12650	12650	12650	12650	0
221	20240603	170600	1044085420	12650	12650	12650	12650	0
222	20240603	170500	1044085420	12650	12650	12650	12650	0
223	20240603	170400	1044085420	12650	12650	12650	12650	0
224	20240603	170300	1044085420	12650	12650	12650	12650	0
225	20240603	170200	1044085420	12650	12650	12650	12650	0
226	20240603	170100	1044085420	12650	12650	12650	12650	0
227	20240603	170000	1044085420	12650	12650	12650	12650	0
228	20240603	165900	1044085420	12650	12650	12650	12650	0
229	20240603	165800	1044085420	12650	12650	12650	12650	0
230	20240603	165700	1044085420	12650	12650	12650	12650	0
231	20240603	165600	1044085420	12650	12650	12650	12650	0
232	20240603	165500	1044085420	12650	12650	12650	12650	0
233	20240603	165400	1044085420	12650	12650	12650	12650	0
234	20240603	165300	1044085420	12650	12650	12650	12650	0
235	20240603	165200	1044085420	12650	12650	12650	12650	0
236	20240603	165100	1044085420	12650	12650	12650	12650	0
237	20240603	165000	1044085420	12650	12650	12650	12650	0
238	20240603	164900	1044085420	12650	12650	12650	12650	0
239	20240603	164800	1044085420	12650	12650	12650	12650	0
240	20240603	164700	1044085420	12650	12650	12650	12650	0
241	20240603	164600	1044085420	12650	12650	12650	12650	0
242	20240603	164500	1044085420	12650	12650	12650	12650	429
243	20240603	164400	1044085420	12650	12650	12650	12650	0
244	20240603	164300	1044085420	12650	12650	12650	12650	0
245	20240603	164200	1044085420	12650	12650	12650	12650	0
246	20240603	164100	1044085420	12650	12650	12650	12650	0
247	20240603	164000	1044085420	12650	12650	12650	12650	0
248	20240603	163900	1044085420	12650	12650	12650	12650	0
249	20240603	163800	1044085420	12650	12650	12650	12650	0
250	20240603	163700	1044085420	12650	12650	12650	12650	0
251	20240603	163600	1044085420	12650	12650	12650	12650	0
252	20240603	163500	1044085420	12650	12650	12650	12650	0
253	20240603	163400	1044085420	12650	12650	12650	12650	0
254	20240603	163300	1044085420	12650	12650	12650	12650	0
255	20240603	163200	1044085420	12650	12650	12650	12650	0
256	20240603	163100	1044085420	12650	12650	12650	12650	0
257	20240603	163000	1044085420	12650	12650	12650	12650	0
258	20240603	162900	1044085420	12650	12650	12650	12650	0
259	20240603	162800	1044085420	12650	12650	12650	12650	0
260	20240603	162700	1044085420	12650	12650	12650	12650	0
261	20240603	162600	1044085420	12650	12650	12650	12650	0
262	20240603	162500	1044085420	12650	12650	12650	12650	0
263	20240603	162400	1044085420	12650	12650	12650	12650	0
264	20240603	162300	1044085420	12650	12650	12650	12650	0
265	20240603	162200	1044085420	12650	12650	12650	12650	0
266	20240603	162100	1044085420	12650	12650	12650	12650	0
267	20240603	162000	1044085420	12650	12650	12650	12650	0
268	20240603	161900	1044085420	12650	12650	12650	12650	0
269	20240603	161800	1044085420	12650	12650	12650	12650	0
270	20240603	161700	1044085420	12650	12650	12650	12650	0
271	20240603	161600	1044085420	12650	12650	12650	12650	0
272	20240603	161500	1044085420	12650	12650	12650	12650	429
273	20240603	161400	1044085420	12650	12650	12650	12650	0
274	20240603	161300	1044085420	12650	12650	12650	12650	0
275	20240603	161200	1044085420	12650	12650	12650	12650	0
276	20240603	161100	1044085420	12650	12650	12650	12650	0
277	20240603	161000	1044085420	12650	12650	12650	12650	0
278	20240603	160900	1044085420	12650	12650	12650	12650	0
279	20240603	160800	1044085420	12650	12650	12650	12650	0
280	20240603	160700	1044085420	12650	12650	12650	12650	0
281	20240603	160600	1044085420	12650	12650	12650	12650	0
282	20240603	160500	1044085420	12650	12650	12650	12650	0
283	20240603	160400	1044085420	12650	12650	12650	12650	0
284	20240603	160300	1044085420	12650	12650	12650	12650	0
285	20240603	160200	1044085420	12650	12650	12650	12650	0
286	20240603	160100	1044085420	12650	12650	12650	12650	0
287	20240603	160000	1044085420	12650	12650	12650	12650	0
288	20240603	155900	1044085420	12650	12650	12650	12650	0
289	20240603	155800	1044085420	12650	12650	12650	12650	0
290	20240603	155700	1044085420	12650	12650	12650	12650	0
291	20240603	155600	1044085420	12650	12650	12650	12650	0
292	20240603	155500	1044085420	12650	12650	12650	12650	0
293	20240603	155400	1044085420	12650	12650	12650	12650	0
294	20240603	155300	1044085420	12650	12650	12650	12650	0
295	20240603	155200	1044085420	12650	12650	12650	12650	0
296	20240603	155100	1044085420	12650	12650	12650	12650	0
297	20240603	155000	1044085420	12650	12650	12650	12650	0
298	20240603	154900	1044085420	12650	12650	12650	12650	0
299	20240603	154800	1044085420	12650	12650	12650	12650	0
300	20240603	154700	1044085420	12650	12650	12650	12650	0
301	20240603	154600	1044085420	12650	12650	12650	12650	0
302	20240603	154500	1044085420	12650	12650	12650	12650	429
303	20240603	154400	1044085420	12650	12650	12650	12650	0
304	20240603	154300	1044085420	12650	12650	12650	12650	0
305	20240603	154200	1044085420	12650	12650	12650	12650	0
306	20240603	154100	1044085420	12650	12650	12650	12650	0
307	20240603	154000	1044085420	12650	12650	12650	12650	0
308	20240603	153900	1044085420	12650	12650	12650	12650	0
309	20240603	153800	1044085420	12650	12650	12650	12650	0
310	20240603	153700	1044085420	12650	12650	12650	12650	0
311	20240603	153600	1044085420	12650	12650	12650	12650	0
312	20240603	153500	1044085420	12650	12650	12650	12650	0
313	20240603	153400	1044085420	12650	12650	12650	12650	0
314	20240603	153300	1044085420	12650	12650	12650	12650	0
315	20240603	153200	1044085420	12650	12650	12650	12650	0
316	20240603	153100	1044085420	12650	12650	12650	12650	0
317	20240603	153000	1044085420	12650	12650	12650	12650	429
318	20240603	152900	1038658570	12590	12590	12590	12590	0
319	20240603	152800	1038658570	12590	12590	12590	12590	0
320	20240603	152700	1038658570	12590	12590	12590	12590	0
321	20240603	152600	1038658570	12590	12590	12590	12590	0
322	20240603	152500	1038658570	12590	12590	12590	12590	0
323	20240603	152400	1038658570	12590	12590	12590	12590	0
324	20240603	152300	1038658570	12590	12590	12590	12590	0
325	20240603	152200	1038658570	12590	12590	12590	12590	0
326	20240603	152100	1038658570	12590	12590	12590	12590	0
327	20240603	152000	1038658570	12590	12590	12590	12590	0
328	20240603	151900	1038658570	12590	12590	12590	12590	0
329	20240603	151800	1038658570	12590	12590	12590	12590	115
330	20240603	151700	1037210720	12590	12590	12590	12590	14
331	20240603	151600	1037034460	12590	12590	12590	12590	150
332	20240603	151500	1035145960	12590	12590	12590	12590	5
333	20240603	151400	1035083010	12600	12600	12610	12600	26
334	20240603	151300	1034755270	12590	12590	12590	12590	0
335	20240603	151200	1034755270	12590	12590	12590	12590	0
336	20240603	151100	1034755270	12590	12590	12590	12590	50
337	20240603	151000	1034125770	12660	12630	12660	12570	120
338	20240603	150900	1032613550	12640	12640	12640	12640	0
339	20240603	150800	1032613550	12640	12640	12640	12640	0
340	20240603	150700	1032613550	12640	12640	12640	12640	2
341	20240603	150600	1032588270	12670	12650	12670	12650	2
342	20240603	150500	1032562950	12670	12630	12670	12630	27
343	20240603	150400	1032221900	12610	12610	12610	12610	11
344	20240603	150300	1032083190	12610	12600	12610	12600	156
345	20240603	150200	1030117200	12590	12590	12590	12590	0
346	20240603	150100	1030117200	12590	12590	12590	12590	2
347	20240603	150000	1030092020	12600	12560	12600	12560	303
348	20240603	145900	1026282220	12550	12550	12550	12550	0
349	20240603	145800	1026282220	12550	12560	12560	12550	818
350	20240603	145700	1016008770	12580	12580	12580	12580	0
351	20240603	145600	1016008770	12580	12580	12580	12580	0
352	20240603	145500	1016008770	12580	12560	12580	12560	82
353	20240603	145400	1014978820	12570	12560	12570	12560	47
354	20240603	145300	1014388410	12560	12560	12560	12560	48
355	20240603	145200	1013785530	12560	12560	12560	12560	0
356	20240603	145100	1013785530	12560	12560	12560	12560	69
357	20240603	145000	1012918890	12560	12560	12560	12560	0
358	20240603	144900	1012918890	12560	12550	12560	12550	158
359	20240603	144800	1010934910	12560	12560	12560	12560	0
360	20240603	144700	1010934910	12560	12560	12560	12560	0
361	20240603	144600	1010934910	12560	12560	12560	12560	72
362	20240603	144500	1010030590	12570	12570	12570	12570	10
363	20240603	144400	1009904890	12570	12570	12570	12570	73
364	20240603	144300	1008987280	12570	12570	12570	12570	0
365	20240603	144200	1008987280	12570	12570	12570	12570	72
366	20240603	144100	1008082240	12580	12580	12580	12580	0
367	20240603	144000	1008082240	12580	12580	12580	12580	0
368	20240603	143900	1008082240	12580	12580	12580	12580	40
369	20240603	143800	1007579040	12590	12540	12590	12540	107
370	20240603	143700	1006232610	12540	12550	12550	12540	660
371	20240603	143600	997951570	12540	12590	12590	12540	200
372	20240603	143500	995441310	12600	12600	12600	12590	56
373	20240603	143400	994736230	12590	12590	12590	12590	0
374	20240603	143300	994736230	12590	12580	12590	12580	37
375	20240603	143200	994270510	12570	12570	12570	12570	68
376	20240603	143100	993415750	12570	12570	12570	12570	10
377	20240603	143000	993290050	12580	12580	12580	12580	68
378	20240603	142900	992434610	12590	12590	12590	12590	0
379	20240603	142800	992434610	12590	12570	12590	12570	129
380	20240603	142700	990812380	12580	12580	12580	12580	0
381	20240603	142600	990812380	12580	12580	12580	12580	0
382	20240603	142500	990812380	12580	12580	12580	12580	0
383	20240603	142400	990812380	12580	12580	12580	12580	0
384	20240603	142300	990812380	12580	12580	12580	12580	83
385	20240603	142200	989768240	12590	12590	12590	12590	0
386	20240603	142100	989768240	12590	12590	12590	12590	23
387	20240603	142000	989478670	12600	12600	12600	12600	0
388	20240603	141900	989478670	12600	12600	12600	12600	23
389	20240603	141800	989188870	12610	12610	12610	12610	0
390	20240603	141700	989188870	12610	12610	12610	12610	52
391	20240603	141600	988533150	12600	12600	12600	12600	0
392	20240603	141500	988533150	12600	12600	12600	12600	0
393	20240603	141400	988533150	12600	12630	12630	12600	86
394	20240603	141300	987447810	12620	12620	12630	12620	65
395	20240603	141200	986627300	12620	12630	12630	12620	2
396	20240603	141100	986602050	12640	12640	12640	12640	1
397	20240603	141000	986589410	12640	12640	12640	12640	1
398	20240603	140900	986576770	12650	12650	12650	12650	0
399	20240603	140800	986576770	12650	12650	12650	12650	0
400	20240603	140700	986576770	12650	12660	12660	12650	60
401	20240603	140600	985817570	12640	12660	12660	12640	170
402	20240603	140500	983666790	12650	12650	12650	12650	50
403	20240603	140400	983034290	12650	12610	12650	12610	80
404	20240603	140300	982022330	12630	12640	12640	12630	230
405	20240603	140200	979116250	12650	12650	12650	12650	10
406	20240603	140100	978989750	12660	12660	12660	12660	0
407	20240603	140000	978989750	12660	12660	12660	12660	80
408	20240603	135900	977976950	12660	12660	12660	12660	1
409	20240603	135800	977964290	12660	12660	12660	12650	62
410	20240603	135700	977179440	12670	12670	12670	12670	0
411	20240603	135600	977179440	12670	12680	12680	12670	93
412	20240603	135500	976000210	12690	12690	12690	12690	0
413	20240603	135400	976000210	12690	12700	12700	12680	40
414	20240603	135300	975492590	12690	12690	12690	12690	0
415	20240603	135200	975492590	12690	12690	12690	12690	50
416	20240603	135100	974858090	12690	12690	12690	12690	47
417	20240603	135000	974261660	12690	12690	12690	12690	20
418	20240603	134900	974007860	12690	12700	12700	12690	93
419	20240603	134800	972827230	12700	12700	12700	12700	1
420	20240603	134700	972814530	12700	12700	12700	12700	2
421	20240603	134600	972789130	12720	12720	12720	12720	0
422	20240603	134500	972789130	12720	12720	12720	12720	0
423	20240603	134400	972789130	12720	12720	12720	12720	71
424	20240603	134300	971886010	12720	12720	12720	12720	6
425	20240603	134200	971809690	12710	12710	12710	12710	79
426	20240603	134100	970805600	12710	12710	12710	12710	63
427	20240603	134000	970004870	12710	12710	12710	12710	40
428	20240603	133900	969496470	12730	12730	12730	12730	104
429	20240603	133800	968172550	12730	12700	12730	12690	131
430	20240603	133700	966509090	12690	12660	12690	12660	471
431	20240603	133600	960539350	12660	12660	12660	12660	0
432	20240603	133500	960539350	12660	12650	12660	12650	60
433	20240603	133400	959780340	12640	12640	12660	12640	104
434	20240603	133300	958464860	12630	12630	12630	12630	75
435	20240603	133200	957517610	12640	12630	12640	12630	55
436	20240603	133100	956822950	12620	12630	12630	12620	115
437	20240603	133000	955371320	12630	12630	12630	12630	5
438	20240603	132900	955308170	12630	12630	12630	12630	2
439	20240603	132800	955282910	12640	12640	12640	12640	1
440	20240603	132700	955270270	12660	12660	12660	12660	0
441	20240603	132600	955270270	12660	12610	12660	12610	201
442	20240603	132500	952728010	12610	12610	12610	12610	2
443	20240603	132400	952702790	12610	12600	12610	12600	87
444	20240603	132300	951606580	12610	12610	12610	12610	9
445	20240603	132200	951493090	12600	12530	12600	12530	468
446	20240603	132100	945613440	12530	12510	12530	12510	227
447	20240603	132000	942771650	12510	12510	12510	12510	0
448	20240603	131900	942771650	12510	12510	12510	12510	0
449	20240603	131800	942771650	12510	12490	12510	12450	242
450	20240603	131700	939750580	12490	12490	12490	12490	0
451	20240603	131600	939750580	12490	12490	12490	12490	10
452	20240603	131500	939625680	12490	12490	12490	12490	23
453	20240603	131400	939338410	12490	12500	12500	12490	3
454	20240603	131300	939300930	12500	12500	12500	12500	26
455	20240603	131200	938975930	12500	12510	12510	12500	140
456	20240603	131100	937225830	12500	12530	12530	12500	75
457	20240603	131000	936287610	12530	12530	12530	12530	34
458	20240603	130900	935861590	12550	12550	12550	12550	8
459	20240603	130800	935761190	12560	12560	12560	12560	1
460	20240603	130700	935748630	12560	12560	12560	12560	1
461	20240603	130600	935736070	12560	12570	12570	12550	67
462	20240603	130500	934894400	12580	12580	12580	12580	0
463	20240603	130400	934894400	12580	12580	12580	12580	0
464	20240603	130300	934894400	12580	12580	12580	12580	43
465	20240603	130200	934353460	12590	12570	12590	12570	45
466	20240603	130100	933787480	12570	12580	12580	12570	100
467	20240603	130000	932529980	12580	12580	12580	12580	0
468	20240603	125900	932529980	12580	12580	12590	12580	79
469	20240603	125800	931535880	12580	12580	12580	12580	50
470	20240603	125700	930906880	12590	12590	12590	12590	24
471	20240603	125600	930604720	12600	12590	12600	12580	130
472	20240603	125500	928968590	12550	12590	12590	12550	21
473	20240603	125400	928705000	12570	12540	12570	12540	168
474	20240603	125300	926595490	12550	12550	12550	12550	1
475	20240603	125200	926582940	12540	12520	12540	12520	333
476	20240603	125100	922411940	12540	12540	12540	12540	0
477	20240603	125000	922411940	12540	12540	12540	12540	17
478	20240603	124900	922198760	12550	12550	12550	12550	0
479	20240603	124800	922198760	12550	12540	12550	12540	87
480	20240603	124700	921107580	12530	12530	12530	12520	253
481	20240603	124600	917939190	12480	12480	12480	12480	0
482	20240603	124500	917939190	12480	12480	12480	12480	0
483	20240603	124400	917939190	12480	12480	12480	12480	14
484	20240603	124300	917764470	12530	12530	12530	12530	20
485	20240603	124200	917513870	12540	12540	12540	12540	70
486	20240603	124100	916636070	12530	12530	12530	12530	2
487	20240603	124000	916611010	12550	12550	12550	12550	1
488	20240603	123900	916598460	12550	12540	12550	12540	130
489	20240603	123800	914967980	12500	12500	12500	12500	0
490	20240603	123700	914967980	12500	12500	12500	12500	0
491	20240603	123600	914967980	12500	12500	12500	12500	0
492	20240603	123500	914967980	12500	12500	12500	12500	0
493	20240603	123400	914967980	12500	12500	12500	12500	0
494	20240603	123300	914967980	12500	12500	12500	12500	0
495	20240603	123200	914967980	12500	12560	12560	12500	1000
496	20240603	123100	902454580	12600	12600	12600	12600	0
497	20240603	123000	902454580	12600	12600	12600	12600	0
498	20240603	122900	902454580	12600	12590	12600	12590	2
499	20240603	122800	902429390	12580	12580	12580	12580	1
500	20240603	122700	902416810	12570	12530	12570	12530	454
501	20240603	122600	896715280	12520	12520	12520	12520	68
502	20240603	122500	895863920	12510	12500	12510	12500	525
503	20240603	122400	889296980	12500	12500	12500	12500	82
504	20240603	122300	888271980	12500	12500	12500	12500	0
505	20240603	122200	888271980	12500	12480	12500	12480	569
506	20240603	122100	881164450	12480	12470	12480	12470	392
507	20240603	122000	876273050	12460	12460	12460	12460	77
508	20240603	121900	875313630	12460	12460	12460	12460	0
509	20240603	121800	875313630	12460	12460	12460	12460	72
510	20240603	121700	874416510	12470	12470	12470	12470	0
511	20240603	121600	874416510	12470	12470	12470	12470	1
512	20240603	121500	874404040	12470	12470	12470	12470	16
513	20240603	121400	874204520	12470	12470	12470	12470	0
514	20240603	121300	874204520	12470	12470	12470	12470	52
515	20240603	121200	873556080	12470	12470	12470	12470	0
516	20240603	121100	873556080	12470	12450	12470	12450	247
517	20240603	121000	870478710	12440	12440	12440	12440	0
518	20240603	120900	870478710	12440	12440	12440	12440	23
519	20240603	120800	870192590	12470	12470	12470	12470	1
520	20240603	120700	870180120	12490	12490	12490	12490	0
521	20240603	120600	870180120	12490	12490	12490	12490	0
522	20240603	120500	870180120	12490	12490	12490	12490	0
523	20240603	120400	870180120	12490	12440	12490	12440	258
524	20240603	120300	866962710	12440	12440	12440	12440	0
525	20240603	120200	866962710	12440	12430	12440	12430	76
526	20240603	120100	866018020	12430	12430	12430	12430	0
527	20240603	120000	866018020	12430	12440	12440	12430	55
528	20240603	115900	865334350	12440	12440	12440	12440	65
529	20240603	115800	864525750	12450	12450	12450	12450	10
530	20240603	115700	864401250	12450	12450	12450	12450	42
531	20240603	115600	863878350	12450	12450	12450	12450	85
532	20240603	115500	862820100	12450	12450	12450	12450	0
533	20240603	115400	862820100	12450	12450	12450	12450	13
534	20240603	115300	862658250	12450	12440	12450	12440	150
535	20240603	115200	860791350	12450	12450	12450	12450	0
536	20240603	115100	860791350	12450	12450	12450	12450	5
537	20240603	115000	860729100	12450	12460	12460	12450	31
538	20240603	114900	860342980	12460	12460	12460	12460	50
539	20240603	114800	859719980	12460	12460	12460	12460	104
540	20240603	114700	858424140	12450	12450	12450	12450	75
541	20240603	114600	857490390	12430	12430	12430	12430	0
542	20240603	114500	857490390	12430	12430	12430	12430	1
543	20240603	114400	857477960	12450	12450	12450	12450	64
544	20240603	114300	856681160	12440	12440	12440	12440	102
545	20240603	114200	855412280	12460	12460	12460	12460	0
546	20240603	114100	855412280	12460	12460	12460	12460	0
547	20240603	114000	855412280	12460	12460	12460	12460	0
548	20240603	113900	855412280	12460	12450	12460	12450	168
549	20240603	113800	853320470	12450	12450	12450	12450	0
550	20240603	113700	853320470	12450	12450	12450	12450	0
551	20240603	113600	853320470	12450	12450	12450	12450	0
552	20240603	113500	853320470	12450	12440	12450	12440	109
553	20240603	113400	851964220	12450	12450	12450	12450	40
554	20240603	113300	851466220	12430	12430	12430	12430	84
555	20240603	113200	850422100	12430	12430	12430	12430	201
556	20240603	113100	847923670	12430	12430	12430	12430	299
557	20240603	113000	844207100	12430	12450	12450	12430	514
558	20240603	112900	837817430	12460	12460	12460	12460	9
559	20240603	112800	837705290	12460	12480	12480	12460	201
560	20240603	112700	835200010	12490	12490	12490	12490	52
561	20240603	112600	834550530	12490	12490	12490	12490	0
562	20240603	112500	834550530	12490	12490	12490	12490	0
563	20240603	112400	834550530	12490	12490	12490	12490	0
564	20240603	112300	834550530	12490	12520	12520	12490	193
565	20240603	112200	832138170	12530	12530	12530	12530	0
566	20240603	112100	832138170	12530	12530	12530	12530	0
567	20240603	112000	832138170	12530	12530	12530	12530	87
568	20240603	111900	831048060	12530	12530	12530	12530	0
569	20240603	111800	831048060	12530	12530	12530	12530	0
570	20240603	111700	831048060	12530	12530	12530	12530	0
571	20240603	111600	831048060	12530	12530	12530	12530	59
572	20240603	111500	830308790	12530	12530	12530	12530	99
573	20240603	111400	829068320	12520	12520	12520	12520	11
574	20240603	111300	828930600	12540	12540	12540	12540	3
575	20240603	111200	828892980	12540	12540	12540	12540	17
576	20240603	111100	828679800	12540	12540	12540	12540	96
577	20240603	111000	827475960	12540	12540	12540	12540	1
578	20240603	110900	827463420	12490	12490	12490	12490	44
579	20240603	110800	826913860	12570	12570	12570	12570	0
580	20240603	110700	826913860	12570	12570	12570	12570	0
581	20240603	110600	826913860	12570	12540	12570	12540	414
582	20240603	110500	821713790	12470	12470	12470	12470	56
583	20240603	110400	821015470	12500	12490	12500	12480	12
584	20240603	110300	820865660	12480	12500	12500	12480	298
585	20240603	110200	817142660	12540	12550	12550	12450	584
586	20240603	110100	809833140	12550	12610	12610	12550	1203
587	20240603	110000	794694960	12620	12670	12670	12620	217
588	20240603	105900	791954210	12670	12670	12670	12670	0
589	20240603	105800	791954210	12670	12650	12670	12640	91
590	20240603	105700	790803280	12640	12640	12640	12640	225
591	20240603	105600	787959280	12640	12640	12640	12640	0
592	20240603	105500	787959280	12640	12650	12650	12640	154
593	20240603	105400	786012670	12630	12680	12680	12630	800
594	20240603	105300	775894080	12670	12700	12730	12670	1020
595	20240603	105200	762955000	12680	12680	12680	12680	0
596	20240603	105100	762955000	12680	12690	12690	12680	20
597	20240603	105000	762701280	12750	12700	12750	12690	48
598	20240603	104900	762090500	12700	12700	12700	12700	0
599	20240603	104800	762090500	12700	12700	12700	12700	0
600	20240603	104700	762090500	12700	12710	12710	12700	1053
601	20240603	104600	748717340	12710	12730	12730	12710	758
602	20240603	104500	739077240	12730	12760	12760	12730	21
603	20240603	104400	738809850	12760	12760	12760	12760	0
604	20240603	104300	738809850	12760	12760	12760	12760	20
605	20240603	104200	738554650	12800	12800	12800	12800	1
606	20240603	104100	738541850	12810	12820	12820	12810	47
607	20240603	104000	737939330	12830	12830	12830	12830	0
608	20240603	103900	737939330	12830	12820	12830	12820	60
609	20240603	103800	737170090	12820	12820	12820	12820	32
610	20240603	103700	736759850	12830	12830	12830	12830	130
611	20240603	103600	735091950	12830	12830	12830	12830	117
612	20240603	103500	733590840	12750	12750	12750	12750	1
613	20240603	103400	733578090	12850	12780	12850	12780	756
614	20240603	103300	723887710	12780	12780	12780	12780	80
615	20240603	103200	722865310	12790	12750	12790	12750	705
616	20240603	103100	713864340	12700	12700	12700	12700	0
617	20240603	103000	713864340	12700	12700	12700	12700	221
618	20240603	102900	711057640	12700	12720	12720	12700	337
619	20240603	102800	706776000	12720	12720	12720	12720	0
620	20240603	102700	706776000	12720	12810	12810	12720	14
621	20240603	102600	706597560	12810	12780	12810	12720	10571
622	20240603	102500	571344450	12790	12790	12790	12790	18
623	20240603	102400	571114230	12790	12790	12790	12790	35
624	20240603	102300	570666580	12800	12790	12800	12790	400
625	20240603	102200	565546780	12800	12780	12800	12780	703
626	20240603	102100	556550440	12790	12790	12790	12790	5
627	20240603	102000	556486490	12790	12800	12800	12750	1808
628	20240603	101900	533370180	12800	12790	12800	12790	176
629	20240603	101800	531118450	12780	12720	12780	12720	2720
630	20240603	101700	496436630	12710	12710	12710	12700	271
631	20240603	101600	492993040	12700	12690	12700	12690	127
632	20240603	101500	491381380	12650	12690	12690	12650	301
633	20240603	101400	487573680	12700	12650	12700	12650	695
634	20240603	101300	478780680	12650	12650	12650	12650	16
635	20240603	101200	478578280	12720	12720	12720	12720	0
636	20240603	101100	478578280	12720	12720	12720	12720	21
637	20240603	101000	478311160	12730	12730	12730	12730	0
638	20240603	100900	478311160	12730	12700	12730	12700	2142
639	20240603	100800	451093750	12700	12650	12700	12650	2321
640	20240603	100700	421664240	12630	12630	12650	12630	1649
641	20240603	100600	400818480	12630	12580	12640	12580	631
642	20240603	100500	392862770	12580	12580	12580	12580	0
643	20240603	100400	392862770	12580	12490	12580	12490	901
644	20240603	100300	381583130	12490	12500	12500	12490	322
645	20240603	100200	377560940	12500	12500	12500	12500	24
646	20240603	100100	377260940	12560	12560	12560	12560	0
647	20240603	100000	377260940	12560	12500	12560	12500	501
648	20240603	095900	370970100	12500	12500	12500	12500	442
649	20240603	095800	365445100	12490	12490	12490	12490	217
650	20240603	095700	362734770	12500	12500	12500	12500	4
651	20240603	095600	362684770	12500	12500	12500	12500	0
652	20240603	095500	362684770	12500	12570	12580	12500	126
653	20240603	095400	361108290	12570	12550	12570	12550	732
654	20240603	095300	351915120	12560	12520	12560	12520	294
655	20240603	095200	348228300	12480	12480	12480	12480	0
656	20240603	095100	348228300	12480	12480	12480	12480	282
657	20240603	095000	344708940	12480	12490	12490	12480	372
658	20240603	094900	340065220	12490	12510	12510	12490	770
659	20240603	094800	330440590	12550	12500	12550	12500	201
660	20240603	094700	327928040	12560	12560	12560	12560	0
661	20240603	094600	327928040	12560	12560	12560	12560	0
662	20240603	094500	327928040	12560	12560	12560	12560	57
663	20240603	094400	327212120	12480	12480	12480	12480	0
664	20240603	094300	327212120	12480	12550	12560	12450	388
665	20240603	094200	322360730	12540	12570	12570	12540	185
666	20240603	094100	320037510	12560	12560	12560	12560	10
667	20240603	094000	319911910	12570	12660	12660	12570	254
668	20240603	093900	316696440	12660	12640	12660	12590	707
669	20240603	093800	307755000	12650	12650	12650	12650	1
670	20240603	093700	307742350	12620	12610	12620	12610	131
671	20240603	093600	306089440	12600	12600	12600	12600	115
672	20240603	093500	304640440	12540	12540	12540	12540	0
673	20240603	093400	304640440	12540	12630	12630	12540	7
674	20240603	093300	304552390	12650	12650	12650	12650	56
675	20240603	093200	303843990	12650	12560	12650	12560	705
676	20240603	093100	294945400	12550	12550	12550	12550	45
677	20240603	093000	294380650	12500	12530	12550	12500	111
678	20240603	092900	292989440	12530	12470	12530	12470	238
679	20240603	092800	290016900	12470	12470	12470	12470	5
680	20240603	092700	289954550	12470	12440	12470	12430	285
681	20240603	092600	286407860	12480	12480	12480	12480	0
682	20240603	092500	286407860	12480	12480	12480	12450	99
683	20240603	092400	285173730	12510	12510	12510	12510	1
684	20240603	092300	285161220	12460	12460	12470	12460	480
685	20240603	092200	279180240	12470	12550	12550	12470	165
686	20240603	092100	277114890	12570	12610	12610	12570	123
687	20240603	092000	275564670	12610	12620	12680	12610	1440
688	20240603	091900	257384770	12620	12760	12770	12610	2516
689	20240603	091800	225499700	12750	12850	13100	12710	4185
690	20240603	091700	171749710	12890	12320	13090	12320	3712
691	20240603	091600	125054070	12300	12260	12310	12260	518
692	20240603	091500	118693900	12270	12240	12270	12240	480
693	20240603	091400	112814300	12170	12220	12250	12170	3205
694	20240603	091300	73789630	12230	12270	12280	12230	525
695	20240603	091200	67344750	12240	12270	12270	12240	721
696	20240603	091100	58501960	12240	12220	12260	12220	92
697	20240603	091000	57374160	12200	12120	12200	12120	1197
698	20240603	090900	42799880	12140	12140	12140	12120	1131
699	20240603	090800	29069560	12140	12140	12140	12140	2
700	20240603	090700	29045280	12140	12140	12140	12140	109
701	20240603	090600	27722020	12150	12110	12150	12100	301
702	20240603	090500	24079550	12160	12120	12160	12120	337
703	20240603	090400	19985560	12120	12120	12120	12120	1
704	20240603	090300	19973440	12060	12060	12060	12060	12
705	20240603	090200	19828720	12060	12150	12150	12060	14
706	20240603	090100	19659430	12160	12160	12160	12160	60
707	20240603	090000	18929830	12160	12000	12170	12000	1576