KissMeData/365330/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	212500	225096255	2500	2500	2500	2500	526
3	20240603	212400	225096255	2500	2500	2500	2500	0
4	20240603	212300	225096255	2500	2500	2500	2500	0
5	20240603	212200	225096255	2500	2500	2500	2500	0
6	20240603	212100	225096255	2500	2500	2500	2500	0
7	20240603	212000	225096255	2500	2500	2500	2500	0
8	20240603	211900	225096255	2500	2500	2500	2500	0
9	20240603	211800	225096255	2500	2500	2500	2500	0
10	20240603	211700	225096255	2500	2500	2500	2500	0
11	20240603	211600	225096255	2500	2500	2500	2500	0
12	20240603	211500	225096255	2500	2500	2500	2500	0
13	20240603	211400	225096255	2500	2500	2500	2500	0
14	20240603	211300	225096255	2500	2500	2500	2500	0
15	20240603	211200	225096255	2500	2500	2500	2500	0
16	20240603	211100	225096255	2500	2500	2500	2500	0
17	20240603	211000	225096255	2500	2500	2500	2500	0
18	20240603	210900	225096255	2500	2500	2500	2500	0
19	20240603	210800	225096255	2500	2500	2500	2500	0
20	20240603	210700	225096255	2500	2500	2500	2500	0
21	20240603	210600	225096255	2500	2500	2500	2500	0
22	20240603	210500	225096255	2500	2500	2500	2500	0
23	20240603	210400	225096255	2500	2500	2500	2500	0
24	20240603	210300	225096255	2500	2500	2500	2500	0
25	20240603	210200	225096255	2500	2500	2500	2500	0
26	20240603	210100	225096255	2500	2500	2500	2500	0
27	20240603	210000	225096255	2500	2500	2500	2500	0
28	20240603	205900	225096255	2500	2500	2500	2500	0
29	20240603	205800	225096255	2500	2500	2500	2500	0
30	20240603	205700	225096255	2500	2500	2500	2500	0
31	20240603	205600	225096255	2500	2500	2500	2500	0
32	20240603	205500	225096255	2500	2500	2500	2500	526
33	20240603	205400	225096255	2500	2500	2500	2500	0
34	20240603	205300	225096255	2500	2500	2500	2500	0
35	20240603	205200	225096255	2500	2500	2500	2500	0
36	20240603	205100	225096255	2500	2500	2500	2500	0
37	20240603	205000	225096255	2500	2500	2500	2500	0
38	20240603	204900	225096255	2500	2500	2500	2500	0
39	20240603	204800	225096255	2500	2500	2500	2500	0
40	20240603	204700	225096255	2500	2500	2500	2500	0
41	20240603	204600	225096255	2500	2500	2500	2500	0
42	20240603	204500	225096255	2500	2500	2500	2500	0
43	20240603	204400	225096255	2500	2500	2500	2500	0
44	20240603	204300	225096255	2500	2500	2500	2500	0
45	20240603	204200	225096255	2500	2500	2500	2500	0
46	20240603	204100	225096255	2500	2500	2500	2500	0
47	20240603	204000	225096255	2500	2500	2500	2500	0
48	20240603	203900	225096255	2500	2500	2500	2500	0
49	20240603	203800	225096255	2500	2500	2500	2500	0
50	20240603	203700	225096255	2500	2500	2500	2500	0
51	20240603	203600	225096255	2500	2500	2500	2500	0
52	20240603	203500	225096255	2500	2500	2500	2500	0
53	20240603	203400	225096255	2500	2500	2500	2500	0
54	20240603	203300	225096255	2500	2500	2500	2500	0
55	20240603	203200	225096255	2500	2500	2500	2500	0
56	20240603	203100	225096255	2500	2500	2500	2500	0
57	20240603	203000	225096255	2500	2500	2500	2500	0
58	20240603	202900	225096255	2500	2500	2500	2500	0
59	20240603	202800	225096255	2500	2500	2500	2500	0
60	20240603	202700	225096255	2500	2500	2500	2500	0
61	20240603	202600	225096255	2500	2500	2500	2500	0
62	20240603	202500	225096255	2500	2500	2500	2500	526
63	20240603	202400	225096255	2500	2500	2500	2500	0
64	20240603	202300	225096255	2500	2500	2500	2500	0
65	20240603	202200	225096255	2500	2500	2500	2500	0
66	20240603	202100	225096255	2500	2500	2500	2500	0
67	20240603	202000	225096255	2500	2500	2500	2500	0
68	20240603	201900	225096255	2500	2500	2500	2500	0
69	20240603	201800	225096255	2500	2500	2500	2500	0
70	20240603	201700	225096255	2500	2500	2500	2500	0
71	20240603	201600	225096255	2500	2500	2500	2500	0
72	20240603	201500	225096255	2500	2500	2500	2500	0
73	20240603	201400	225096255	2500	2500	2500	2500	0
74	20240603	201300	225096255	2500	2500	2500	2500	0
75	20240603	201200	225096255	2500	2500	2500	2500	0
76	20240603	201100	225096255	2500	2500	2500	2500	0
77	20240603	201000	225096255	2500	2500	2500	2500	0
78	20240603	200900	225096255	2500	2500	2500	2500	0
79	20240603	200800	225096255	2500	2500	2500	2500	0
80	20240603	200700	225096255	2500	2500	2500	2500	0
81	20240603	200600	225096255	2500	2500	2500	2500	0
82	20240603	200500	225096255	2500	2500	2500	2500	0
83	20240603	200400	225096255	2500	2500	2500	2500	0
84	20240603	200300	225096255	2500	2500	2500	2500	0
85	20240603	200200	225096255	2500	2500	2500	2500	0
86	20240603	200100	225096255	2500	2500	2500	2500	0
87	20240603	200000	225096255	2500	2500	2500	2500	0
88	20240603	195900	225096255	2500	2500	2500	2500	0
89	20240603	195800	225096255	2500	2500	2500	2500	0
90	20240603	195700	225096255	2500	2500	2500	2500	0
91	20240603	195600	225096255	2500	2500	2500	2500	0
92	20240603	195500	225096255	2500	2500	2500	2500	526
93	20240603	195400	225096255	2500	2500	2500	2500	0
94	20240603	195300	225096255	2500	2500	2500	2500	0
95	20240603	195200	225096255	2500	2500	2500	2500	0
96	20240603	195100	225096255	2500	2500	2500	2500	0
97	20240603	195000	225096255	2500	2500	2500	2500	0
98	20240603	194900	225096255	2500	2500	2500	2500	0
99	20240603	194800	225096255	2500	2500	2500	2500	0
100	20240603	194700	225096255	2500	2500	2500	2500	0
101	20240603	194600	225096255	2500	2500	2500	2500	0
102	20240603	194500	225096255	2500	2500	2500	2500	0
103	20240603	194400	225096255	2500	2500	2500	2500	0
104	20240603	194300	225096255	2500	2500	2500	2500	0
105	20240603	194200	225096255	2500	2500	2500	2500	0
106	20240603	194100	225096255	2500	2500	2500	2500	0
107	20240603	194000	225096255	2500	2500	2500	2500	0
108	20240603	193900	225096255	2500	2500	2500	2500	0
109	20240603	193800	225096255	2500	2500	2500	2500	0
110	20240603	193700	225096255	2500	2500	2500	2500	0
111	20240603	193600	225096255	2500	2500	2500	2500	0
112	20240603	193500	225096255	2500	2500	2500	2500	0
113	20240603	193400	225096255	2500	2500	2500	2500	0
114	20240603	193300	225096255	2500	2500	2500	2500	0
115	20240603	193200	225096255	2500	2500	2500	2500	0
116	20240603	193100	225096255	2500	2500	2500	2500	0
117	20240603	193000	225096255	2500	2500	2500	2500	0
118	20240603	192900	225096255	2500	2500	2500	2500	0
119	20240603	192800	225096255	2500	2500	2500	2500	0
120	20240603	192700	225096255	2500	2500	2500	2500	0
121	20240603	192600	225096255	2500	2500	2500	2500	0
122	20240603	192500	225096255	2500	2500	2500	2500	526
123	20240603	192400	225096255	2500	2500	2500	2500	0
124	20240603	192300	225096255	2500	2500	2500	2500	0
125	20240603	192200	225096255	2500	2500	2500	2500	0
126	20240603	192100	225096255	2500	2500	2500	2500	0
127	20240603	192000	225096255	2500	2500	2500	2500	0
128	20240603	191900	225096255	2500	2500	2500	2500	0
129	20240603	191800	225096255	2500	2500	2500	2500	0
130	20240603	191700	225096255	2500	2500	2500	2500	0
131	20240603	191600	225096255	2500	2500	2500	2500	0
132	20240603	191500	225096255	2500	2500	2500	2500	0
133	20240603	191400	225096255	2500	2500	2500	2500	0
134	20240603	191300	225096255	2500	2500	2500	2500	0
135	20240603	191200	225096255	2500	2500	2500	2500	0
136	20240603	191100	225096255	2500	2500	2500	2500	0
137	20240603	191000	225096255	2500	2500	2500	2500	0
138	20240603	190900	225096255	2500	2500	2500	2500	0
139	20240603	190800	225096255	2500	2500	2500	2500	0
140	20240603	190700	225096255	2500	2500	2500	2500	0
141	20240603	190600	225096255	2500	2500	2500	2500	0
142	20240603	190500	225096255	2500	2500	2500	2500	0
143	20240603	190400	225096255	2500	2500	2500	2500	0
144	20240603	190300	225096255	2500	2500	2500	2500	0
145	20240603	190200	225096255	2500	2500	2500	2500	0
146	20240603	190100	225096255	2500	2500	2500	2500	0
147	20240603	190000	225096255	2500	2500	2500	2500	0
148	20240603	185900	225096255	2500	2500	2500	2500	0
149	20240603	185800	225096255	2500	2500	2500	2500	0
150	20240603	185700	225096255	2500	2500	2500	2500	0
151	20240603	185600	225096255	2500	2500	2500	2500	0
152	20240603	185500	225096255	2500	2500	2500	2500	526
153	20240603	185400	225096255	2500	2500	2500	2500	0
154	20240603	185300	225096255	2500	2500	2500	2500	0
155	20240603	185200	225096255	2500	2500	2500	2500	0
156	20240603	185100	225096255	2500	2500	2500	2500	0
157	20240603	185000	225096255	2500	2500	2500	2500	0
158	20240603	184900	225096255	2500	2500	2500	2500	0
159	20240603	184800	225096255	2500	2500	2500	2500	0
160	20240603	184700	225096255	2500	2500	2500	2500	0
161	20240603	184600	225096255	2500	2500	2500	2500	0
162	20240603	184500	225096255	2500	2500	2500	2500	0
163	20240603	184400	225096255	2500	2500	2500	2500	0
164	20240603	184300	225096255	2500	2500	2500	2500	0
165	20240603	184200	225096255	2500	2500	2500	2500	0
166	20240603	184100	225096255	2500	2500	2500	2500	0
167	20240603	184000	225096255	2500	2500	2500	2500	0
168	20240603	183900	225096255	2500	2500	2500	2500	0
169	20240603	183800	225096255	2500	2500	2500	2500	0
170	20240603	183700	225096255	2500	2500	2500	2500	0
171	20240603	183600	225096255	2500	2500	2500	2500	0
172	20240603	183500	225096255	2500	2500	2500	2500	0
173	20240603	183400	225096255	2500	2500	2500	2500	0
174	20240603	183300	225096255	2500	2500	2500	2500	0
175	20240603	183200	225096255	2500	2500	2500	2500	0
176	20240603	183100	225096255	2500	2500	2500	2500	0
177	20240603	183000	225096255	2500	2500	2500	2500	0
178	20240603	182900	225096255	2500	2500	2500	2500	0
179	20240603	182800	225096255	2500	2500	2500	2500	0
180	20240603	182700	225096255	2500	2500	2500	2500	0
181	20240603	182600	225096255	2500	2500	2500	2500	0
182	20240603	182500	225096255	2500	2500	2500	2500	526
183	20240603	182400	225096255	2500	2500	2500	2500	0
184	20240603	182300	225096255	2500	2500	2500	2500	0
185	20240603	182200	225096255	2500	2500	2500	2500	0
186	20240603	182100	225096255	2500	2500	2500	2500	0
187	20240603	182000	225096255	2500	2500	2500	2500	0
188	20240603	181900	225096255	2500	2500	2500	2500	0
189	20240603	181800	225096255	2500	2500	2500	2500	0
190	20240603	181700	225096255	2500	2500	2500	2500	0
191	20240603	181600	225096255	2500	2500	2500	2500	0
192	20240603	181500	225096255	2500	2500	2500	2500	0
193	20240603	181400	225096255	2500	2500	2500	2500	0
194	20240603	181300	225096255	2500	2500	2500	2500	0
195	20240603	181200	225096255	2500	2500	2500	2500	0
196	20240603	181100	225096255	2500	2500	2500	2500	0
197	20240603	181000	225096255	2500	2500	2500	2500	0
198	20240603	180900	225096255	2500	2500	2500	2500	0
199	20240603	180800	225096255	2500	2500	2500	2500	0
200	20240603	180700	225096255	2500	2500	2500	2500	0
201	20240603	180600	225096255	2500	2500	2500	2500	0
202	20240603	180500	225096255	2500	2500	2500	2500	0
203	20240603	180400	225096255	2500	2500	2500	2500	0
204	20240603	180300	225096255	2500	2500	2500	2500	0
205	20240603	180200	225096255	2500	2500	2500	2500	0
206	20240603	180100	225096255	2500	2500	2500	2500	0
207	20240603	180000	225096255	2500	2500	2500	2500	0
208	20240603	175900	225096255	2500	2500	2500	2500	0
209	20240603	175800	225096255	2500	2500	2500	2500	0
210	20240603	175700	225096255	2500	2500	2500	2500	0
211	20240603	175600	225096255	2500	2500	2500	2500	0
212	20240603	175500	225096255	2500	2500	2500	2500	526
213	20240603	175400	225096255	2500	2500	2500	2500	0
214	20240603	175300	225096255	2500	2500	2500	2500	0
215	20240603	175200	225096255	2500	2500	2500	2500	0
216	20240603	175100	225096255	2500	2500	2500	2500	0
217	20240603	175000	225096255	2500	2500	2500	2500	0
218	20240603	174900	225096255	2500	2500	2500	2500	0
219	20240603	174800	225096255	2500	2500	2500	2500	0
220	20240603	174700	225096255	2500	2500	2500	2500	0
221	20240603	174600	225096255	2500	2500	2500	2500	0
222	20240603	174500	225096255	2500	2500	2500	2500	0
223	20240603	174400	225096255	2500	2500	2500	2500	0
224	20240603	174300	225096255	2500	2500	2500	2500	0
225	20240603	174200	225096255	2500	2500	2500	2500	0
226	20240603	174100	225096255	2500	2500	2500	2500	0
227	20240603	174000	225096255	2500	2500	2500	2500	0
228	20240603	173900	225096255	2500	2500	2500	2500	0
229	20240603	173800	225096255	2500	2500	2500	2500	0
230	20240603	173700	225096255	2500	2500	2500	2500	0
231	20240603	173600	225096255	2500	2500	2500	2500	0
232	20240603	173500	225096255	2500	2500	2500	2500	0
233	20240603	173400	225096255	2500	2500	2500	2500	0
234	20240603	173300	225096255	2500	2500	2500	2500	0
235	20240603	173200	225096255	2500	2500	2500	2500	0
236	20240603	173100	225096255	2500	2500	2500	2500	0
237	20240603	173000	225096255	2500	2500	2500	2500	0
238	20240603	172900	225096255	2500	2500	2500	2500	0
239	20240603	172800	225096255	2500	2500	2500	2500	0
240	20240603	172700	225096255	2500	2500	2500	2500	0
241	20240603	172600	225096255	2500	2500	2500	2500	0
242	20240603	172500	225096255	2500	2500	2500	2500	526
243	20240603	172400	225096255	2500	2500	2500	2500	0
244	20240603	172300	225096255	2500	2500	2500	2500	0
245	20240603	172200	225096255	2500	2500	2500	2500	0
246	20240603	172100	225096255	2500	2500	2500	2500	0
247	20240603	172000	225096255	2500	2500	2500	2500	0
248	20240603	171900	225096255	2500	2500	2500	2500	0
249	20240603	171800	225096255	2500	2500	2500	2500	0
250	20240603	171700	225096255	2500	2500	2500	2500	0
251	20240603	171600	225096255	2500	2500	2500	2500	0
252	20240603	171500	225096255	2500	2500	2500	2500	0
253	20240603	171400	225096255	2500	2500	2500	2500	0
254	20240603	171300	225096255	2500	2500	2500	2500	0
255	20240603	171200	225096255	2500	2500	2500	2500	0
256	20240603	171100	225096255	2500	2500	2500	2500	0
257	20240603	171000	225096255	2500	2500	2500	2500	0
258	20240603	170900	225096255	2500	2500	2500	2500	0
259	20240603	170800	225096255	2500	2500	2500	2500	0
260	20240603	170700	225096255	2500	2500	2500	2500	0
261	20240603	170600	225096255	2500	2500	2500	2500	0
262	20240603	170500	225096255	2500	2500	2500	2500	0
263	20240603	170400	225096255	2500	2500	2500	2500	0
264	20240603	170300	225096255	2500	2500	2500	2500	0
265	20240603	170200	225096255	2500	2500	2500	2500	0
266	20240603	170100	225096255	2500	2500	2500	2500	0
267	20240603	170000	225096255	2500	2500	2500	2500	0
268	20240603	165900	225096255	2500	2500	2500	2500	0
269	20240603	165800	225096255	2500	2500	2500	2500	0
270	20240603	165700	225096255	2500	2500	2500	2500	0
271	20240603	165600	225096255	2500	2500	2500	2500	0
272	20240603	165500	225096255	2500	2500	2500	2500	526
273	20240603	165400	225096255	2500	2500	2500	2500	0
274	20240603	165300	225096255	2500	2500	2500	2500	0
275	20240603	165200	225096255	2500	2500	2500	2500	0
276	20240603	165100	225096255	2500	2500	2500	2500	0
277	20240603	165000	225096255	2500	2500	2500	2500	0
278	20240603	164900	225096255	2500	2500	2500	2500	0
279	20240603	164800	225096255	2500	2500	2500	2500	0
280	20240603	164700	225096255	2500	2500	2500	2500	0
281	20240603	164600	225096255	2500	2500	2500	2500	0
282	20240603	164500	225096255	2500	2500	2500	2500	0
283	20240603	164400	225096255	2500	2500	2500	2500	0
284	20240603	164300	225096255	2500	2500	2500	2500	0
285	20240603	164200	225096255	2500	2500	2500	2500	0
286	20240603	164100	225096255	2500	2500	2500	2500	0
287	20240603	164000	225096255	2500	2500	2500	2500	0
288	20240603	163900	225096255	2500	2500	2500	2500	0
289	20240603	163800	225096255	2500	2500	2500	2500	0
290	20240603	163700	225096255	2500	2500	2500	2500	0
291	20240603	163600	225096255	2500	2500	2500	2500	0
292	20240603	163500	225096255	2500	2500	2500	2500	0
293	20240603	163400	225096255	2500	2500	2500	2500	0
294	20240603	163300	225096255	2500	2500	2500	2500	0
295	20240603	163200	225096255	2500	2500	2500	2500	0
296	20240603	163100	225096255	2500	2500	2500	2500	0
297	20240603	163000	225096255	2500	2500	2500	2500	0
298	20240603	162900	225096255	2500	2500	2500	2500	0
299	20240603	162800	225096255	2500	2500	2500	2500	0
300	20240603	162700	225096255	2500	2500	2500	2500	0
301	20240603	162600	225096255	2500	2500	2500	2500	0
302	20240603	162500	225096255	2500	2500	2500	2500	526
303	20240603	162400	225096255	2500	2500	2500	2500	0
304	20240603	162300	225096255	2500	2500	2500	2500	0
305	20240603	162200	225096255	2500	2500	2500	2500	0
306	20240603	162100	225096255	2500	2500	2500	2500	0
307	20240603	162000	225096255	2500	2500	2500	2500	0
308	20240603	161900	225096255	2500	2500	2500	2500	0
309	20240603	161800	225096255	2500	2500	2500	2500	0
310	20240603	161700	225096255	2500	2500	2500	2500	0
311	20240603	161600	225096255	2500	2500	2500	2500	0
312	20240603	161500	225096255	2500	2500	2500	2500	0
313	20240603	161400	225096255	2500	2500	2500	2500	0
314	20240603	161300	225096255	2500	2500	2500	2500	0
315	20240603	161200	225096255	2500	2500	2500	2500	0
316	20240603	161100	225096255	2500	2500	2500	2500	0
317	20240603	161000	225096255	2500	2500	2500	2500	0
318	20240603	160900	225096255	2500	2500	2500	2500	0
319	20240603	160800	225096255	2500	2500	2500	2500	0
320	20240603	160700	225096255	2500	2500	2500	2500	0
321	20240603	160600	225096255	2500	2500	2500	2500	0
322	20240603	160500	225096255	2500	2500	2500	2500	0
323	20240603	160400	225096255	2500	2500	2500	2500	0
324	20240603	160300	225096255	2500	2500	2500	2500	0
325	20240603	160200	225096255	2500	2500	2500	2500	0
326	20240603	160100	225096255	2500	2500	2500	2500	0
327	20240603	160000	225096255	2500	2500	2500	2500	0
328	20240603	155900	225096255	2500	2500	2500	2500	0
329	20240603	155800	225096255	2500	2500	2500	2500	0
330	20240603	155700	225096255	2500	2500	2500	2500	0
331	20240603	155600	225096255	2500	2500	2500	2500	0
332	20240603	155500	225096255	2500	2500	2500	2500	526
333	20240603	155400	225096255	2500	2500	2500	2500	0
334	20240603	155300	225096255	2500	2500	2500	2500	0
335	20240603	155200	225096255	2500	2500	2500	2500	0
336	20240603	155100	225096255	2500	2500	2500	2500	0
337	20240603	155000	225096255	2500	2500	2500	2500	0
338	20240603	154900	225096255	2500	2500	2500	2500	0
339	20240603	154800	225096255	2500	2500	2500	2500	0
340	20240603	154700	225096255	2500	2500	2500	2500	0
341	20240603	154600	225096255	2500	2500	2500	2500	0
342	20240603	154500	225096255	2500	2500	2500	2500	0
343	20240603	154400	225096255	2500	2500	2500	2500	0
344	20240603	154300	225096255	2500	2500	2500	2500	0
345	20240603	154200	225096255	2500	2500	2500	2500	0
346	20240603	154100	225096255	2500	2500	2500	2500	0
347	20240603	154000	225096255	2500	2500	2500	2500	0
348	20240603	153900	225096255	2500	2500	2500	2500	0
349	20240603	153800	225096255	2500	2500	2500	2500	0
350	20240603	153700	225096255	2500	2500	2500	2500	0
351	20240603	153600	225096255	2500	2500	2500	2500	0
352	20240603	153500	225096255	2500	2500	2500	2500	0
353	20240603	153400	225096255	2500	2500	2500	2500	0
354	20240603	153300	225096255	2500	2500	2500	2500	0
355	20240603	153200	225096255	2500	2500	2500	2500	0
356	20240603	153100	225096255	2500	2500	2500	2500	0
357	20240603	153000	225096255	2500	2500	2500	2500	526
358	20240603	152900	223781255	2485	2485	2485	2485	0
359	20240603	152800	223781255	2485	2485	2485	2485	0
360	20240603	152700	223781255	2485	2485	2485	2485	0
361	20240603	152600	223781255	2485	2485	2485	2485	0
362	20240603	152500	223781255	2485	2485	2485	2485	0
363	20240603	152400	223781255	2485	2485	2485	2485	0
364	20240603	152300	223781255	2485	2485	2485	2485	0
365	20240603	152200	223781255	2485	2485	2485	2485	0
366	20240603	152100	223781255	2485	2485	2485	2485	0
367	20240603	152000	223781255	2485	2485	2485	2485	0
368	20240603	151900	223781255	2485	2485	2485	2485	0
369	20240603	151800	223781255	2485	2485	2485	2485	0
370	20240603	151700	223781255	2485	2485	2485	2485	0
371	20240603	151600	223781255	2485	2475	2485	2475	28
372	20240603	151500	223711865	2475	2475	2475	2475	1
373	20240603	151400	223709390	2480	2480	2480	2480	0
374	20240603	151300	223709390	2480	2480	2480	2480	1
375	20240603	151200	223706910	2480	2480	2480	2480	0
376	20240603	151100	223706910	2480	2475	2480	2475	1126
377	20240603	151000	220914780	2470	2470	2470	2470	0
378	20240603	150900	220914780	2470	2470	2470	2470	671
379	20240603	150800	219257410	2470	2470	2470	2470	0
380	20240603	150700	219257410	2470	2470	2470	2470	0
381	20240603	150600	219257410	2470	2470	2470	2470	0
382	20240603	150500	219257410	2470	2470	2470	2470	10
383	20240603	150400	219232710	2480	2480	2480	2480	1
384	20240603	150300	219230230	2480	2480	2480	2480	1
385	20240603	150200	219227750	2475	2475	2475	2470	411
386	20240603	150100	218211245	2475	2475	2475	2475	0
387	20240603	150000	218211245	2475	2475	2475	2475	0
388	20240603	145900	218211245	2475	2475	2475	2475	50
389	20240603	145800	218087495	2475	2475	2475	2475	0
390	20240603	145700	218087495	2475	2475	2475	2475	0
391	20240603	145600	218087495	2475	2475	2475	2475	1
392	20240603	145500	218085020	2470	2470	2470	2470	0
393	20240603	145400	218085020	2470	2470	2470	2470	0
394	20240603	145300	218085020	2470	2470	2470	2470	0
395	20240603	145200	218085020	2470	2470	2470	2470	0
396	20240603	145100	218085020	2470	2470	2470	2470	0
397	20240603	145000	218085020	2470	2470	2470	2470	0
398	20240603	144900	218085020	2470	2470	2470	2470	0
399	20240603	144800	218085020	2470	2470	2470	2470	0
400	20240603	144700	218085020	2470	2470	2470	2470	0
401	20240603	144600	218085020	2470	2470	2470	2470	17
402	20240603	144500	218043030	2480	2480	2480	2480	0
403	20240603	144400	218043030	2480	2480	2480	2480	0
404	20240603	144300	218043030	2480	2480	2480	2480	4
405	20240603	144200	218033110	2470	2470	2470	2470	0
406	20240603	144100	218033110	2470	2470	2470	2470	0
407	20240603	144000	218033110	2470	2470	2470	2470	0
408	20240603	143900	218033110	2470	2470	2470	2470	0
409	20240603	143800	218033110	2470	2470	2470	2470	0
410	20240603	143700	218033110	2470	2470	2470	2470	0
411	20240603	143600	218033110	2470	2470	2470	2470	0
412	20240603	143500	218033110	2470	2470	2470	2470	0
413	20240603	143400	218033110	2470	2470	2470	2470	0
414	20240603	143300	218033110	2470	2470	2470	2470	0
415	20240603	143200	218033110	2470	2470	2470	2470	0
416	20240603	143100	218033110	2470	2470	2470	2470	0
417	20240603	143000	218033110	2470	2470	2470	2470	372
418	20240603	142900	217114270	2470	2470	2470	2470	0
419	20240603	142800	217114270	2470	2470	2470	2470	0
420	20240603	142700	217114270	2470	2470	2470	2470	375
421	20240603	142600	216188020	2475	2475	2475	2475	181
422	20240603	142500	215740045	2480	2480	2480	2480	331
423	20240603	142400	214919165	2475	2470	2475	2470	236
424	20240603	142300	214335120	2465	2465	2465	2465	0
425	20240603	142200	214335120	2465	2465	2465	2465	282
426	20240603	142100	213639990	2465	2465	2465	2465	0
427	20240603	142000	213639990	2465	2465	2465	2465	0
428	20240603	141900	213639990	2465	2465	2465	2465	0
429	20240603	141800	213639990	2465	2465	2465	2465	0
430	20240603	141700	213639990	2465	2465	2465	2465	1
431	20240603	141600	213637525	2475	2475	2475	2475	0
432	20240603	141500	213637525	2475	2475	2475	2475	0
433	20240603	141400	213637525	2475	2470	2475	2470	1243
434	20240603	141300	210566190	2460	2460	2460	2460	52
435	20240603	141200	210438270	2460	2460	2460	2460	400
436	20240603	141100	209454270	2470	2465	2470	2465	16
437	20240603	141000	209414820	2465	2465	2465	2465	174
438	20240603	140900	208985910	2455	2455	2455	2455	0
439	20240603	140800	208985910	2455	2455	2455	2455	0
440	20240603	140700	208985910	2455	2455	2455	2455	0
441	20240603	140600	208985910	2455	2460	2460	2455	135
442	20240603	140500	208654435	2460	2460	2460	2460	5
443	20240603	140400	208642135	2460	2460	2460	2460	0
444	20240603	140300	208642135	2460	2465	2465	2430	15142
445	20240603	140200	171574230	2470	2470	2470	2470	0
446	20240603	140100	171574230	2470	2470	2470	2470	131
447	20240603	140000	171250660	2475	2475	2475	2475	0
448	20240603	135900	171250660	2475	2475	2475	2475	1000
449	20240603	135800	168775660	2475	2475	2475	2475	0
450	20240603	135700	168775660	2475	2475	2475	2475	2
451	20240603	135600	168770710	2480	2480	2480	2480	1
452	20240603	135500	168768230	2465	2480	2480	2465	212
453	20240603	135400	168245200	2480	2480	2480	2470	174
454	20240603	135300	167815090	2470	2470	2470	2470	0
455	20240603	135200	167815090	2470	2470	2470	2470	0
456	20240603	135100	167815090	2470	2470	2470	2470	0
457	20240603	135000	167815090	2470	2470	2470	2470	0
458	20240603	134900	167815090	2470	2470	2470	2470	1600
459	20240603	134800	163863090	2470	2470	2470	2470	0
460	20240603	134700	163863090	2470	2470	2470	2470	1627
461	20240603	134600	159844400	2480	2480	2480	2480	0
462	20240603	134500	159844400	2480	2480	2480	2480	0
463	20240603	134400	159844400	2480	2480	2480	2480	0
464	20240603	134300	159844400	2480	2480	2480	2480	31
465	20240603	134200	159767520	2480	2480	2480	2480	100
466	20240603	134100	159519520	2480	2460	2480	2460	123
467	20240603	134000	159214940	2465	2465	2465	2465	0
468	20240603	133900	159214940	2465	2470	2470	2460	692
469	20240603	133800	157508260	2475	2475	2475	2475	0
470	20240603	133700	157508260	2475	2475	2475	2475	1000
471	20240603	133600	155033260	2480	2480	2480	2480	0
472	20240603	133500	155033260	2480	2480	2480	2480	1
473	20240603	133400	155030780	2480	2480	2480	2480	0
474	20240603	133300	155030780	2480	2480	2480	2480	0
475	20240603	133200	155030780	2480	2480	2480	2480	0
476	20240603	133100	155030780	2480	2480	2480	2480	8
477	20240603	133000	155010940	2480	2480	2480	2480	0
478	20240603	132900	155010940	2480	2480	2480	2480	0
479	20240603	132800	155010940	2480	2480	2480	2480	11
480	20240603	132700	154983660	2475	2475	2475	2475	0
481	20240603	132600	154983660	2475	2475	2475	2475	1
482	20240603	132500	154981185	2475	2475	2475	2475	0
483	20240603	132400	154981185	2475	2475	2475	2475	1
484	20240603	132300	154978710	2475	2475	2475	2475	0
485	20240603	132200	154978710	2475	2475	2475	2475	0
486	20240603	132100	154978710	2475	2475	2475	2475	0
487	20240603	132000	154978710	2475	2475	2475	2475	0
488	20240603	131900	154978710	2475	2475	2475	2475	0
489	20240603	131800	154978710	2475	2475	2475	2475	0
490	20240603	131700	154978710	2475	2475	2475	2475	0
491	20240603	131600	154978710	2475	2475	2475	2475	2
492	20240603	131500	154973760	2475	2475	2475	2475	312
493	20240603	131400	154201560	2475	2475	2475	2475	50
494	20240603	131300	154077810	2480	2480	2480	2480	0
495	20240603	131200	154077810	2480	2480	2480	2480	0
496	20240603	131100	154077810	2480	2480	2480	2480	0
497	20240603	131000	154077810	2480	2480	2480	2480	0
498	20240603	130900	154077810	2480	2480	2480	2480	0
499	20240603	130800	154077810	2480	2480	2480	2480	1
500	20240603	130700	154075330	2475	2475	2475	2475	0
501	20240603	130600	154075330	2475	2475	2475	2475	0
502	20240603	130500	154075330	2475	2475	2475	2475	0
503	20240603	130400	154075330	2475	2475	2475	2475	4
504	20240603	130300	154065430	2475	2475	2475	2475	0
505	20240603	130200	154065430	2475	2475	2475	2475	0
506	20240603	130100	154065430	2475	2475	2475	2475	51
507	20240603	130000	153939205	2485	2485	2485	2485	0
508	20240603	125900	153939205	2485	2485	2485	2485	0
509	20240603	125800	153939205	2485	2485	2485	2485	0
510	20240603	125700	153939205	2485	2485	2485	2485	0
511	20240603	125600	153939205	2485	2485	2485	2485	0
512	20240603	125500	153939205	2485	2485	2485	2485	0
513	20240603	125400	153939205	2485	2485	2485	2485	0
514	20240603	125300	153939205	2485	2485	2485	2485	1
515	20240603	125200	153936720	2485	2485	2485	2485	0
516	20240603	125100	153936720	2485	2485	2485	2485	1
517	20240603	125000	153934235	2470	2480	2480	2470	1199
518	20240603	124900	150970340	2480	2480	2480	2480	0
519	20240603	124800	150970340	2480	2480	2480	2480	1
520	20240603	124700	150967860	2480	2480	2480	2480	0
521	20240603	124600	150967860	2480	2480	2480	2480	0
522	20240603	124500	150967860	2480	2480	2480	2480	1
523	20240603	124400	150965380	2485	2485	2485	2485	0
524	20240603	124300	150965380	2485	2485	2485	2485	0
525	20240603	124200	150965380	2485	2485	2485	2485	0
526	20240603	124100	150965380	2485	2485	2485	2485	0
527	20240603	124000	150965380	2485	2485	2485	2485	0
528	20240603	123900	150965380	2485	2485	2485	2485	0
529	20240603	123800	150965380	2485	2485	2490	2485	19
530	20240603	123700	150918115	2470	2470	2470	2470	0
531	20240603	123600	150918115	2470	2470	2470	2470	0
532	20240603	123500	150918115	2470	2480	2480	2470	123
533	20240603	123400	150614090	2480	2480	2480	2480	11
534	20240603	123300	150586810	2480	2480	2480	2480	1
535	20240603	123200	150584330	2485	2485	2485	2485	0
536	20240603	123100	150584330	2485	2485	2485	2485	0
537	20240603	123000	150584330	2485	2485	2485	2485	0
538	20240603	122900	150584330	2485	2485	2485	2485	0
539	20240603	122800	150584330	2485	2485	2485	2485	146
540	20240603	122700	150221520	2490	2490	2490	2490	0
541	20240603	122600	150221520	2490	2490	2490	2490	0
542	20240603	122500	150221520	2490	2490	2490	2490	231
543	20240603	122400	149646330	2495	2495	2495	2495	3
544	20240603	122300	149638845	2495	2495	2495	2495	0
545	20240603	122200	149638845	2495	2495	2495	2495	0
546	20240603	122100	149638845	2495	2495	2495	2495	1
547	20240603	122000	149636350	2495	2495	2495	2495	0
548	20240603	121900	149636350	2495	2495	2495	2495	0
549	20240603	121800	149636350	2495	2495	2495	2495	0
550	20240603	121700	149636350	2495	2495	2495	2495	10
551	20240603	121600	149611400	2495	2495	2495	2495	2
552	20240603	121500	149606410	2485	2485	2485	2485	0
553	20240603	121400	149606410	2485	2485	2485	2485	0
554	20240603	121300	149606410	2485	2485	2485	2485	1
555	20240603	121200	149603925	2490	2490	2490	2490	2187
556	20240603	121100	144158295	2495	2495	2495	2495	145
557	20240603	121000	143796520	2500	2500	2500	2500	0
558	20240603	120900	143796520	2500	2500	2500	2500	0
559	20240603	120800	143796520	2500	2500	2500	2500	0
560	20240603	120700	143796520	2500	2500	2500	2500	0
561	20240603	120600	143796520	2500	2500	2500	2500	0
562	20240603	120500	143796520	2500	2500	2500	2500	1
563	20240603	120400	143794020	2500	2500	2500	2500	2
564	20240603	120300	143789020	2500	2500	2500	2500	0
565	20240603	120200	143789020	2500	2500	2500	2500	0
566	20240603	120100	143789020	2500	2500	2500	2500	0
567	20240603	120000	143789020	2500	2500	2500	2500	0
568	20240603	115900	143789020	2500	2500	2500	2500	7
569	20240603	115800	143771520	2500	2500	2500	2500	0
570	20240603	115700	143771520	2500	2500	2500	2500	0
571	20240603	115600	143771520	2500	2500	2500	2500	275
572	20240603	115500	143084020	2500	2500	2500	2500	0
573	20240603	115400	143084020	2500	2500	2500	2500	0
574	20240603	115300	143084020	2500	2500	2500	2500	0
575	20240603	115200	143084020	2500	2500	2500	2500	0
576	20240603	115100	143084020	2500	2500	2500	2500	221
577	20240603	115000	142531520	2500	2500	2500	2500	0
578	20240603	114900	142531520	2500	2500	2500	2500	0
579	20240603	114800	142531520	2500	2500	2500	2500	1311
580	20240603	114700	139254020	2500	2490	2500	2490	1016
581	20240603	114600	136724020	2500	2500	2500	2500	200
582	20240603	114500	136224020	2505	2505	2505	2505	0
583	20240603	114400	136224020	2505	2505	2505	2505	2
584	20240603	114300	136219010	2510	2490	2510	2490	1985
585	20240603	114200	131258180	2490	2490	2490	2490	300
586	20240603	114100	130511180	2480	2480	2480	2480	12
587	20240603	114000	130481420	2480	2480	2480	2480	168
588	20240603	113900	130064780	2475	2475	2475	2475	0
589	20240603	113800	130064780	2475	2475	2475	2475	0
590	20240603	113700	130064780	2475	2475	2475	2475	0
591	20240603	113600	130064780	2475	2475	2475	2475	0
592	20240603	113500	130064780	2475	2480	2480	2475	344
593	20240603	113400	129211720	2480	2480	2480	2480	0
594	20240603	113300	129211720	2480	2480	2480	2480	0
595	20240603	113200	129211720	2480	2480	2480	2480	0
596	20240603	113100	129211720	2480	2480	2480	2480	0
597	20240603	113000	129211720	2480	2485	2485	2480	1182
598	20240603	112900	126279795	2480	2480	2480	2480	0
599	20240603	112800	126279795	2480	2480	2480	2480	0
600	20240603	112700	126279795	2480	2480	2480	2480	0
601	20240603	112600	126279795	2480	2480	2480	2480	0
602	20240603	112500	126279795	2480	2480	2480	2480	0
603	20240603	112400	126279795	2480	2480	2480	2480	0
604	20240603	112300	126279795	2480	2480	2480	2480	0
605	20240603	112200	126279795	2480	2480	2480	2480	1
606	20240603	112100	126277315	2480	2480	2480	2480	454
607	20240603	112000	125151395	2480	2480	2480	2480	0
608	20240603	111900	125151395	2480	2480	2480	2480	0
609	20240603	111800	125151395	2480	2480	2480	2480	350
610	20240603	111700	124283395	2480	2480	2480	2480	0
611	20240603	111600	124283395	2480	2480	2480	2480	1
612	20240603	111500	124280915	2495	2485	2495	2485	4
613	20240603	111400	124270950	2480	2475	2480	2475	12
614	20240603	111300	124241245	2475	2475	2475	2475	5
615	20240603	111200	124228870	2500	2500	2500	2500	0
616	20240603	111100	124228870	2500	2500	2500	2500	0
617	20240603	111000	124228870	2500	2490	2500	2490	951
618	20240603	110900	121860705	2490	2490	2490	2490	1
619	20240603	110800	121858215	2450	2450	2450	2450	0
620	20240603	110700	121858215	2450	2450	2450	2450	0
621	20240603	110600	121858215	2450	2485	2485	2450	5000
622	20240603	110500	109575535	2485	2485	2485	2485	0
623	20240603	110400	109575535	2485	2485	2485	2485	0
624	20240603	110300	109575535	2485	2485	2485	2485	0
625	20240603	110200	109575535	2485	2485	2485	2485	0
626	20240603	110100	109575535	2485	2485	2485	2485	0
627	20240603	110000	109575535	2485	2485	2485	2485	0
628	20240603	105900	109575535	2485	2485	2485	2485	3
629	20240603	105800	109568080	2485	2485	2485	2485	1
630	20240603	105700	109565595	2490	2490	2490	2490	40
631	20240603	105600	109465995	2485	2485	2485	2485	0
632	20240603	105500	109465995	2485	2485	2485	2485	1
633	20240603	105400	109463510	2485	2485	2485	2485	0
634	20240603	105300	109463510	2485	2485	2485	2485	559
635	20240603	105200	108074395	2485	2485	2485	2485	0
636	20240603	105100	108074395	2485	2485	2485	2485	14
637	20240603	105000	108039605	2485	2485	2485	2485	0
638	20240603	104900	108039605	2485	2465	2485	2465	1005
639	20240603	104800	105562180	2460	2475	2475	2460	1099
640	20240603	104700	102850850	2475	2480	2480	2475	527
641	20240603	104600	101544020	2475	2475	2475	2475	0
642	20240603	104500	101544020	2475	2480	2480	2475	200
643	20240603	104400	101048515	2480	2480	2480	2480	300
644	20240603	104300	100304515	2480	2480	2480	2480	0
645	20240603	104200	100304515	2480	2480	2480	2480	625
646	20240603	104100	98754515	2495	2495	2495	2480	512
647	20240603	104000	97481200	2495	2500	2500	2490	26
648	20240603	103900	97416365	2495	2495	2500	2490	137
649	20240603	103800	97073915	2500	2495	2500	2495	104
650	20240603	103700	96814415	2490	2490	2490	2490	0
651	20240603	103600	96814415	2490	2490	2490	2490	70
652	20240603	103500	96640115	2490	2490	2490	2490	1
653	20240603	103400	96637625	2495	2495	2495	2490	486
654	20240603	103300	95425060	2495	2495	2495	2490	394
655	20240603	103200	94442035	2495	2495	2495	2495	0
656	20240603	103100	94442035	2495	2495	2495	2495	0
657	20240603	103000	94442035	2495	2495	2495	2495	500
658	20240603	102900	93194535	2495	2495	2495	2495	0
659	20240603	102800	93194535	2495	2495	2495	2495	7
660	20240603	102700	93177070	2495	2495	2495	2495	200
661	20240603	102600	92678070	2495	2495	2495	2495	0
662	20240603	102500	92678070	2495	2495	2495	2495	520
663	20240603	102400	91380670	2495	2495	2495	2495	0
664	20240603	102300	91380670	2495	2495	2495	2495	1500
665	20240603	102200	87638170	2495	2495	2495	2495	0
666	20240603	102100	87638170	2495	2495	2495	2495	0
667	20240603	102000	87638170	2495	2495	2495	2495	401
668	20240603	101900	86637675	2495	2495	2495	2495	0
669	20240603	101800	86637675	2495	2495	2495	2495	500
670	20240603	101700	85390175	2490	2490	2490	2490	0
671	20240603	101600	85390175	2490	2485	2490	2485	2500
672	20240603	101500	79169355	2485	2485	2485	2485	1
673	20240603	101400	79166870	2485	2485	2485	2485	19
674	20240603	101300	79119655	2485	2485	2485	2485	0
675	20240603	101200	79119655	2485	2485	2485	2485	5
676	20240603	101100	79107230	2485	2485	2485	2485	1
677	20240603	101000	79104745	2475	2475	2475	2475	1
678	20240603	100900	79102270	2475	2475	2475	2475	0
679	20240603	100800	79102270	2475	2475	2475	2475	0
680	20240603	100700	79102270	2475	2475	2475	2475	10
681	20240603	100600	79077520	2485	2485	2485	2485	0
682	20240603	100500	79077520	2485	2485	2485	2485	0
683	20240603	100400	79077520	2485	2485	2485	2485	0
684	20240603	100300	79077520	2485	2485	2485	2485	0
685	20240603	100200	79077520	2485	2485	2485	2485	6
686	20240603	100100	79062610	2465	2465	2465	2465	10
687	20240603	100000	79037960	2465	2465	2465	2465	1000
688	20240603	095900	76572960	2465	2475	2475	2465	1100
689	20240603	095800	73860065	2470	2470	2470	2470	0
690	20240603	095700	73860065	2470	2470	2470	2470	0
691	20240603	095600	73860065	2470	2470	2470	2470	0
692	20240603	095500	73860065	2470	2475	2475	2470	1025
693	20240603	095400	71323295	2480	2480	2480	2480	0
694	20240603	095300	71323295	2480	2480	2480	2480	4
695	20240603	095200	71313375	2480	2480	2480	2480	1000
696	20240603	095100	68833375	2485	2485	2485	2485	0
697	20240603	095000	68833375	2485	2485	2485	2485	0
698	20240603	094900	68833375	2485	2485	2485	2485	66
699	20240603	094800	68669365	2490	2490	2490	2490	0
700	20240603	094700	68669365	2490	2490	2490	2490	0
701	20240603	094600	68669365	2490	2490	2490	2490	31
702	20240603	094500	68592175	2490	2490	2490	2490	60
703	20240603	094400	68442775	2490	2490	2490	2490	50
704	20240603	094300	68318275	2495	2495	2495	2495	1
705	20240603	094200	68315780	2490	2490	2490	2490	0
706	20240603	094100	68315780	2490	2490	2490	2490	100
707	20240603	094000	68066780	2490	2490	2490	2490	0
708	20240603	093900	68066780	2490	2490	2490	2490	0
709	20240603	093800	68066780	2490	2470	2490	2470	514
710	20240603	093700	66786940	2485	2485	2485	2485	1003
711	20240603	093600	64294485	2475	2480	2480	2475	1000
712	20240603	093500	61817015	2480	2480	2480	2480	0
713	20240603	093400	61817015	2480	2480	2480	2480	40
714	20240603	093300	61717815	2480	2480	2480	2480	0
715	20240603	093200	61717815	2480	2480	2480	2480	210
716	20240603	093100	61197015	2480	2480	2480	2480	0
717	20240603	093000	61197015	2480	2485	2490	2480	437
718	20240603	092900	60112655	2485	2485	2485	2485	3
719	20240603	092800	60105200	2485	2490	2490	2485	502
720	20240603	092700	58857720	2495	2480	2495	2480	6116
721	20240603	092600	43637445	2475	2475	2475	2475	0
722	20240603	092500	43637445	2475	2475	2475	2475	1
723	20240603	092400	43634970	2485	2485	2485	2485	0
724	20240603	092300	43634970	2485	2480	2490	2475	5284
725	20240603	092200	30493545	2485	2480	2485	2480	580
726	20240603	092100	29052435	2480	2460	2480	2460	1997
727	20240603	092000	24101165	2455	2460	2460	2455	415
728	20240603	091900	23081355	2450	2440	2455	2440	2096
729	20240603	091800	17943025	2435	2435	2435	2435	0
730	20240603	091700	17943025	2435	2435	2435	2435	2
731	20240603	091600	17938155	2435	2435	2435	2435	40
732	20240603	091500	17840755	2440	2440	2440	2440	0
733	20240603	091400	17840755	2440	2440	2445	2440	5
734	20240603	091300	17828545	2440	2440	2445	2440	10
735	20240603	091200	17804115	2430	2430	2430	2430	0
736	20240603	091100	17804115	2430	2430	2430	2430	5
737	20240603	091000	17791965	2445	2455	2455	2410	3277
738	20240603	090900	9833315	2455	2455	2455	2455	0
739	20240603	090800	9833315	2455	2460	2460	2455	1294
740	20240603	090700	6652480	2455	2455	2455	2455	20
741	20240603	090600	6603380	2480	2480	2480	2480	0
742	20240603	090500	6603380	2480	2480	2480	2480	0
743	20240603	090400	6603380	2480	2480	2480	2480	0
744	20240603	090300	6603380	2480	2425	2480	2425	704
745	20240603	090200	4876525	2445	2430	2445	2430	201
746	20240603	090100	4386965	2430	2430	2430	2430	181
747	20240603	090000	3947135	2435	2435	2435	2435	1621