KissMeData/032790/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191500	639183748	1566	1566	1566	1566	2125
3	20240605	191400	639183748	1566	1566	1566	1566	0
4	20240605	191300	639183748	1566	1566	1566	1566	0
5	20240605	191200	639183748	1566	1566	1566	1566	0
6	20240605	191100	639183748	1566	1566	1566	1566	0
7	20240605	191000	639183748	1566	1566	1566	1566	0
8	20240605	190900	639183748	1566	1566	1566	1566	0
9	20240605	190800	639183748	1566	1566	1566	1566	0
10	20240605	190700	639183748	1566	1566	1566	1566	0
11	20240605	190600	639183748	1566	1566	1566	1566	0
12	20240605	190500	639183748	1566	1566	1566	1566	0
13	20240605	190400	639183748	1566	1566	1566	1566	0
14	20240605	190300	639183748	1566	1566	1566	1566	0
15	20240605	190200	639183748	1566	1566	1566	1566	0
16	20240605	190100	639183748	1566	1566	1566	1566	0
17	20240605	190000	639183748	1566	1566	1566	1566	0
18	20240605	185900	639183748	1566	1566	1566	1566	0
19	20240605	185800	639183748	1566	1566	1566	1566	0
20	20240605	185700	639183748	1566	1566	1566	1566	0
21	20240605	185600	639183748	1566	1566	1566	1566	0
22	20240605	185500	639183748	1566	1566	1566	1566	0
23	20240605	185400	639183748	1566	1566	1566	1566	0
24	20240605	185300	639183748	1566	1566	1566	1566	0
25	20240605	185200	639183748	1566	1566	1566	1566	0
26	20240605	185100	639183748	1566	1566	1566	1566	0
27	20240605	185000	639183748	1566	1566	1566	1566	0
28	20240605	184900	639183748	1566	1566	1566	1566	0
29	20240605	184800	639183748	1566	1566	1566	1566	0
30	20240605	184700	639183748	1566	1566	1566	1566	0
31	20240605	184600	639183748	1566	1566	1566	1566	0
32	20240605	184500	639183748	1566	1566	1566	1566	2125
33	20240605	184400	639183748	1566	1566	1566	1566	0
34	20240605	184300	639183748	1566	1566	1566	1566	0
35	20240605	184200	639183748	1566	1566	1566	1566	0
36	20240605	184100	639183748	1566	1566	1566	1566	0
37	20240605	184000	639183748	1566	1566	1566	1566	0
38	20240605	183900	639183748	1566	1566	1566	1566	0
39	20240605	183800	639183748	1566	1566	1566	1566	0
40	20240605	183700	639183748	1566	1566	1566	1566	0
41	20240605	183600	639183748	1566	1566	1566	1566	0
42	20240605	183500	639183748	1566	1566	1566	1566	0
43	20240605	183400	639183748	1566	1566	1566	1566	0
44	20240605	183300	639183748	1566	1566	1566	1566	0
45	20240605	183200	639183748	1566	1566	1566	1566	0
46	20240605	183100	639183748	1566	1566	1566	1566	0
47	20240605	183000	639183748	1566	1566	1566	1566	0
48	20240605	182900	639183748	1566	1566	1566	1566	0
49	20240605	182800	639183748	1566	1566	1566	1566	0
50	20240605	182700	639183748	1566	1566	1566	1566	0
51	20240605	182600	639183748	1566	1566	1566	1566	0
52	20240605	182500	639183748	1566	1566	1566	1566	0
53	20240605	182400	639183748	1566	1566	1566	1566	0
54	20240605	182300	639183748	1566	1566	1566	1566	0
55	20240605	182200	639183748	1566	1566	1566	1566	0
56	20240605	182100	639183748	1566	1566	1566	1566	0
57	20240605	182000	639183748	1566	1566	1566	1566	0
58	20240605	181900	639183748	1566	1566	1566	1566	0
59	20240605	181800	639183748	1566	1566	1566	1566	0
60	20240605	181700	639183748	1566	1566	1566	1566	0
61	20240605	181600	639183748	1566	1566	1566	1566	0
62	20240605	181500	639183748	1566	1566	1566	1566	2125
63	20240605	181400	639183748	1566	1566	1566	1566	0
64	20240605	181300	639183748	1566	1566	1566	1566	0
65	20240605	181200	639183748	1566	1566	1566	1566	0
66	20240605	181100	639183748	1566	1566	1566	1566	0
67	20240605	181000	639183748	1566	1566	1566	1566	0
68	20240605	180900	639183748	1566	1566	1566	1566	0
69	20240605	180800	639183748	1566	1566	1566	1566	0
70	20240605	180700	639183748	1566	1566	1566	1566	0
71	20240605	180600	639183748	1566	1566	1566	1566	0
72	20240605	180500	639183748	1566	1566	1566	1566	0
73	20240605	180400	639183748	1566	1566	1566	1566	0
74	20240605	180300	639183748	1566	1566	1566	1566	0
75	20240605	180200	639183748	1566	1566	1566	1566	0
76	20240605	180100	639183748	1566	1566	1566	1566	0
77	20240605	180000	639183748	1566	1566	1566	1566	0
78	20240605	175900	639183748	1566	1566	1566	1566	0
79	20240605	175800	639183748	1566	1566	1566	1566	0
80	20240605	175700	639183748	1566	1566	1566	1566	0
81	20240605	175600	639183748	1566	1566	1566	1566	0
82	20240605	175500	639183748	1566	1566	1566	1566	0
83	20240605	175400	639183748	1566	1566	1566	1566	0
84	20240605	175300	639183748	1566	1566	1566	1566	0
85	20240605	175200	639183748	1566	1566	1566	1566	0
86	20240605	175100	639183748	1566	1566	1566	1566	0
87	20240605	175000	639183748	1566	1566	1566	1566	0
88	20240605	174900	639183748	1566	1566	1566	1566	0
89	20240605	174800	639183748	1566	1566	1566	1566	0
90	20240605	174700	639183748	1566	1566	1566	1566	0
91	20240605	174600	639183748	1566	1566	1566	1566	0
92	20240605	174500	639183748	1566	1566	1566	1566	2125
93	20240605	174400	639183748	1566	1566	1566	1566	0
94	20240605	174300	639183748	1566	1566	1566	1566	0
95	20240605	174200	639183748	1566	1566	1566	1566	0
96	20240605	174100	639183748	1566	1566	1566	1566	0
97	20240605	174000	639183748	1566	1566	1566	1566	0
98	20240605	173900	639183748	1566	1566	1566	1566	0
99	20240605	173800	639183748	1566	1566	1566	1566	0
100	20240605	173700	639183748	1566	1566	1566	1566	0
101	20240605	173600	639183748	1566	1566	1566	1566	0
102	20240605	173500	639183748	1566	1566	1566	1566	0
103	20240605	173400	639183748	1566	1566	1566	1566	0
104	20240605	173300	639183748	1566	1566	1566	1566	0
105	20240605	173200	639183748	1566	1566	1566	1566	0
106	20240605	173100	639183748	1566	1566	1566	1566	0
107	20240605	173000	639183748	1566	1566	1566	1566	0
108	20240605	172900	639183748	1566	1566	1566	1566	0
109	20240605	172800	639183748	1566	1566	1566	1566	0
110	20240605	172700	639183748	1566	1566	1566	1566	0
111	20240605	172600	639183748	1566	1566	1566	1566	0
112	20240605	172500	639183748	1566	1566	1566	1566	0
113	20240605	172400	639183748	1566	1566	1566	1566	0
114	20240605	172300	639183748	1566	1566	1566	1566	0
115	20240605	172200	639183748	1566	1566	1566	1566	0
116	20240605	172100	639183748	1566	1566	1566	1566	0
117	20240605	172000	639183748	1566	1566	1566	1566	0
118	20240605	171900	639183748	1566	1566	1566	1566	0
119	20240605	171800	639183748	1566	1566	1566	1566	0
120	20240605	171700	639183748	1566	1566	1566	1566	0
121	20240605	171600	639183748	1566	1566	1566	1566	0
122	20240605	171500	639183748	1566	1566	1566	1566	2125
123	20240605	171400	639183748	1566	1566	1566	1566	0
124	20240605	171300	639183748	1566	1566	1566	1566	0
125	20240605	171200	639183748	1566	1566	1566	1566	0
126	20240605	171100	639183748	1566	1566	1566	1566	0
127	20240605	171000	639183748	1566	1566	1566	1566	0
128	20240605	170900	639183748	1566	1566	1566	1566	0
129	20240605	170800	639183748	1566	1566	1566	1566	0
130	20240605	170700	639183748	1566	1566	1566	1566	0
131	20240605	170600	639183748	1566	1566	1566	1566	0
132	20240605	170500	639183748	1566	1566	1566	1566	0
133	20240605	170400	639183748	1566	1566	1566	1566	0
134	20240605	170300	639183748	1566	1566	1566	1566	0
135	20240605	170200	639183748	1566	1566	1566	1566	0
136	20240605	170100	639183748	1566	1566	1566	1566	0
137	20240605	170000	639183748	1566	1566	1566	1566	0
138	20240605	165900	639183748	1566	1566	1566	1566	0
139	20240605	165800	639183748	1566	1566	1566	1566	0
140	20240605	165700	639183748	1566	1566	1566	1566	0
141	20240605	165600	639183748	1566	1566	1566	1566	0
142	20240605	165500	639183748	1566	1566	1566	1566	0
143	20240605	165400	639183748	1566	1566	1566	1566	0
144	20240605	165300	639183748	1566	1566	1566	1566	0
145	20240605	165200	639183748	1566	1566	1566	1566	0
146	20240605	165100	639183748	1566	1566	1566	1566	0
147	20240605	165000	639183748	1566	1566	1566	1566	0
148	20240605	164900	639183748	1566	1566	1566	1566	0
149	20240605	164800	639183748	1566	1566	1566	1566	0
150	20240605	164700	639183748	1566	1566	1566	1566	0
151	20240605	164600	639183748	1566	1566	1566	1566	0
152	20240605	164500	639183748	1566	1566	1566	1566	2125
153	20240605	164400	639183748	1566	1566	1566	1566	0
154	20240605	164300	639183748	1566	1566	1566	1566	0
155	20240605	164200	639183748	1566	1566	1566	1566	0
156	20240605	164100	639183748	1566	1566	1566	1566	0
157	20240605	164000	639183748	1566	1566	1566	1566	0
158	20240605	163900	639183748	1566	1566	1566	1566	0
159	20240605	163800	639183748	1566	1566	1566	1566	0
160	20240605	163700	639183748	1566	1566	1566	1566	0
161	20240605	163600	639183748	1566	1566	1566	1566	0
162	20240605	163500	639183748	1566	1566	1566	1566	0
163	20240605	163400	639183748	1566	1566	1566	1566	0
164	20240605	163300	639183748	1566	1566	1566	1566	0
165	20240605	163200	639183748	1566	1566	1566	1566	0
166	20240605	163100	639183748	1566	1566	1566	1566	0
167	20240605	163000	639183748	1566	1566	1566	1566	0
168	20240605	162900	639183748	1566	1566	1566	1566	0
169	20240605	162800	639183748	1566	1566	1566	1566	0
170	20240605	162700	639183748	1566	1566	1566	1566	0
171	20240605	162600	639183748	1566	1566	1566	1566	0
172	20240605	162500	639183748	1566	1566	1566	1566	0
173	20240605	162400	639183748	1566	1566	1566	1566	0
174	20240605	162300	639183748	1566	1566	1566	1566	0
175	20240605	162200	639183748	1566	1566	1566	1566	0
176	20240605	162100	639183748	1566	1566	1566	1566	0
177	20240605	162000	639183748	1566	1566	1566	1566	0
178	20240605	161900	639183748	1566	1566	1566	1566	0
179	20240605	161800	639183748	1566	1566	1566	1566	0
180	20240605	161700	639183748	1566	1566	1566	1566	0
181	20240605	161600	639183748	1566	1566	1566	1566	0
182	20240605	161500	639183748	1566	1566	1566	1566	2125
183	20240605	161400	639183748	1566	1566	1566	1566	0
184	20240605	161300	639183748	1566	1566	1566	1566	0
185	20240605	161200	639183748	1566	1566	1566	1566	0
186	20240605	161100	639183748	1566	1566	1566	1566	0
187	20240605	161000	639183748	1566	1566	1566	1566	0
188	20240605	160900	639183748	1566	1566	1566	1566	0
189	20240605	160800	639183748	1566	1566	1566	1566	0
190	20240605	160700	639183748	1566	1566	1566	1566	0
191	20240605	160600	639183748	1566	1566	1566	1566	0
192	20240605	160500	639183748	1566	1566	1566	1566	0
193	20240605	160400	639183748	1566	1566	1566	1566	0
194	20240605	160300	639183748	1566	1566	1566	1566	0
195	20240605	160200	639183748	1566	1566	1566	1566	0
196	20240605	160100	639183748	1566	1566	1566	1566	0
197	20240605	160000	639183748	1566	1566	1566	1566	0
198	20240605	155900	639183748	1566	1566	1566	1566	0
199	20240605	155800	639183748	1566	1566	1566	1566	0
200	20240605	155700	639183748	1566	1566	1566	1566	0
201	20240605	155600	639183748	1566	1566	1566	1566	0
202	20240605	155500	639183748	1566	1566	1566	1566	0
203	20240605	155400	639183748	1566	1566	1566	1566	0
204	20240605	155300	639183748	1566	1566	1566	1566	0
205	20240605	155200	639183748	1566	1566	1566	1566	0
206	20240605	155100	639183748	1566	1566	1566	1566	0
207	20240605	155000	639183748	1566	1566	1566	1566	0
208	20240605	154900	639183748	1566	1566	1566	1566	0
209	20240605	154800	639183748	1566	1566	1566	1566	0
210	20240605	154700	639183748	1566	1566	1566	1566	0
211	20240605	154600	639183748	1566	1566	1566	1566	0
212	20240605	154500	639183748	1566	1566	1566	1566	2125
213	20240605	154400	639183748	1566	1566	1566	1566	0
214	20240605	154300	639183748	1566	1566	1566	1566	0
215	20240605	154200	639183748	1566	1566	1566	1566	0
216	20240605	154100	639183748	1566	1566	1566	1566	0
217	20240605	154000	639183748	1566	1566	1566	1566	0
218	20240605	153900	639183748	1566	1566	1566	1566	0
219	20240605	153800	639183748	1566	1566	1566	1566	0
220	20240605	153700	639183748	1566	1566	1566	1566	0
221	20240605	153600	639183748	1566	1566	1566	1566	0
222	20240605	153500	639183748	1566	1566	1566	1566	0
223	20240605	153400	639183748	1566	1566	1566	1566	0
224	20240605	153300	639183748	1566	1566	1566	1566	0
225	20240605	153200	639183748	1566	1566	1566	1566	0
226	20240605	153100	639183748	1566	1566	1566	1566	0
227	20240605	153000	639183748	1566	1566	1566	1566	2125
228	20240605	152900	635855998	1566	1566	1566	1566	0
229	20240605	152800	635855998	1566	1566	1566	1566	0
230	20240605	152700	635855998	1566	1566	1566	1566	0
231	20240605	152600	635855998	1566	1566	1566	1566	0
232	20240605	152500	635855998	1566	1566	1566	1566	0
233	20240605	152400	635855998	1566	1566	1566	1566	0
234	20240605	152300	635855998	1566	1566	1566	1566	0
235	20240605	152200	635855998	1566	1566	1566	1566	0
236	20240605	152100	635855998	1566	1566	1566	1566	0
237	20240605	152000	635855998	1566	1566	1566	1566	0
238	20240605	151900	635855998	1566	1570	1570	1565	286
239	20240605	151800	635407394	1570	1571	1571	1570	1860
240	20240605	151700	632487191	1573	1573	1573	1573	0
241	20240605	151600	632487191	1573	1573	1573	1573	1
242	20240605	151500	632485618	1576	1572	1576	1572	384
243	20240605	151400	631881954	1572	1572	1572	1572	3150
244	20240605	151300	626930154	1576	1576	1576	1576	4
245	20240605	151200	626923850	1576	1576	1576	1576	1
246	20240605	151100	626922274	1575	1575	1575	1575	882
247	20240605	151000	625533124	1575	1575	1575	1575	0
248	20240605	150900	625533124	1575	1575	1575	1575	6
249	20240605	150800	625523674	1575	1565	1575	1565	2001
250	20240605	150700	622392099	1575	1570	1575	1570	929
251	20240605	150600	620933564	1570	1570	1570	1570	345
252	20240605	150500	620391914	1565	1565	1565	1565	201
253	20240605	150400	620077349	1570	1570	1570	1565	2002
254	20240605	150300	616942665	1567	1567	1567	1567	0
255	20240605	150200	616942665	1567	1567	1567	1567	0
256	20240605	150100	616942665	1567	1567	1567	1567	1
257	20240605	150000	616941098	1566	1566	1566	1566	1521
258	20240605	145900	614559212	1570	1570	1570	1570	0
259	20240605	145800	614559212	1570	1569	1570	1569	21
260	20240605	145700	614526253	1568	1568	1568	1568	0
261	20240605	145600	614526253	1568	1568	1568	1568	0
262	20240605	145500	614526253	1568	1568	1568	1568	5
263	20240605	145400	614518413	1570	1570	1570	1570	0
264	20240605	145300	614518413	1570	1569	1570	1568	354
265	20240605	145200	613963152	1570	1570	1570	1570	113
266	20240605	145100	613785742	1570	1571	1575	1570	63
267	20240605	145000	613686762	1571	1570	1576	1570	13
268	20240605	144900	613666339	1571	1571	1571	1571	0
269	20240605	144800	613666339	1571	1571	1571	1571	1
270	20240605	144700	613664768	1580	1580	1580	1580	0
271	20240605	144600	613664768	1580	1567	1580	1567	9629
272	20240605	144500	598523297	1565	1565	1565	1565	200
273	20240605	144400	598210297	1566	1566	1566	1566	1
274	20240605	144300	598208731	1565	1565	1565	1565	50
275	20240605	144200	598130481	1568	1568	1568	1568	50
276	20240605	144100	598052081	1568	1568	1568	1568	1
277	20240605	144000	598050513	1564	1564	1564	1564	0
278	20240605	143900	598050513	1564	1565	1568	1564	1534
279	20240605	143800	595645211	1568	1568	1568	1568	1
280	20240605	143700	595643643	1564	1563	1564	1563	2
281	20240605	143600	595640516	1563	1563	1563	1563	1
282	20240605	143500	595638953	1562	1562	1562	1562	1
283	20240605	143400	595637391	1568	1568	1568	1568	0
284	20240605	143300	595637391	1568	1567	1568	1567	500
285	20240605	143200	594853731	1567	1567	1567	1567	210
286	20240605	143100	594524661	1567	1567	1567	1567	3
287	20240605	143000	594519960	1567	1567	1567	1567	0
288	20240605	142900	594519960	1567	1562	1567	1559	371
289	20240605	142800	593940678	1567	1567	1567	1567	0
290	20240605	142700	593940678	1567	1567	1567	1567	9
291	20240605	142600	593926575	1567	1567	1567	1567	0
292	20240605	142500	593926575	1567	1556	1567	1556	6
293	20240605	142400	593917219	1566	1568	1568	1554	5
294	20240605	142300	593909395	1568	1565	1570	1553	8751
295	20240605	142200	580248875	1570	1570	1570	1570	0
296	20240605	142100	580248875	1570	1565	1570	1564	4386
297	20240605	142000	573384776	1565	1565	1565	1565	1
298	20240605	141900	573383211	1572	1572	1572	1572	0
299	20240605	141800	573383211	1572	1566	1572	1563	301
300	20240605	141700	572912736	1566	1566	1566	1566	280
301	20240605	141600	572474256	1566	1563	1566	1563	2414
302	20240605	141500	568696938	1563	1566	1566	1563	1861
303	20240605	141400	565783245	1564	1566	1566	1564	2590
304	20240605	141300	561731818	1567	1567	1567	1567	1253
305	20240605	141200	559768367	1573	1573	1573	1573	0
306	20240605	141100	559768367	1573	1573	1573	1573	0
307	20240605	141000	559768367	1573	1573	1573	1573	636
308	20240605	140900	558767939	1574	1574	1574	1574	0
309	20240605	140800	558767939	1574	1574	1574	1574	0
310	20240605	140700	558767939	1574	1574	1574	1574	500
311	20240605	140600	557980939	1574	1574	1574	1574	0
312	20240605	140500	557980939	1574	1574	1574	1574	0
313	20240605	140400	557980939	1574	1574	1574	1574	100
314	20240605	140300	557823539	1574	1574	1574	1574	200
315	20240605	140200	557508739	1574	1574	1574	1574	0
316	20240605	140100	557508739	1574	1574	1574	1574	18
317	20240605	140000	557480407	1569	1570	1570	1569	312
318	20240605	135900	556990667	1570	1570	1570	1570	0
319	20240605	135800	556990667	1570	1570	1570	1570	0
320	20240605	135700	556990667	1570	1576	1576	1570	240
321	20240605	135600	556613859	1572	1572	1572	1572	1178
322	20240605	135500	554762043	1572	1571	1572	1571	806
323	20240605	135400	553495056	1572	1572	1572	1572	366
324	20240605	135300	552919704	1576	1576	1576	1563	602
325	20240605	135200	551977452	1563	1572	1572	1563	5069
326	20240605	135100	544051503	1572	1572	1577	1572	74
327	20240605	135000	543935165	1572	1572	1572	1572	0
328	20240605	134900	543935165	1572	1572	1572	1563	4
329	20240605	134800	543928895	1561	1561	1572	1561	3
330	20240605	134700	543924201	1572	1572	1572	1561	3
331	20240605	134600	543919496	1561	1572	1572	1560	664
332	20240605	134500	542881230	1575	1575	1575	1575	0
333	20240605	134400	542881230	1575	1575	1575	1560	3
334	20240605	134300	542876520	1566	1566	1566	1566	117
335	20240605	134200	542693298	1577	1577	1577	1577	2
336	20240605	134100	542690144	1577	1571	1577	1566	3526
337	20240605	134000	537165893	1571	1570	1571	1570	11
338	20240605	133900	537148622	1566	1566	1566	1566	0
339	20240605	133800	537148622	1566	1583	1584	1566	883
340	20240605	133700	535765033	1586	1566	1586	1566	3507
341	20240605	133600	530269431	1566	1566	1568	1566	2916
342	20240605	133500	525702091	1566	1566	1566	1566	200
343	20240605	133400	525388891	1560	1556	1560	1556	799
344	20240605	133300	524143265	1553	1552	1553	1552	2
345	20240605	133200	524140160	1552	1551	1552	1551	1048
346	20240605	133100	522513964	1551	1552	1556	1551	1587
347	20240605	133000	520049575	1554	1554	1554	1554	0
348	20240605	132900	520049575	1554	1556	1556	1554	574
349	20240605	132800	519157031	1556	1556	1556	1556	0
350	20240605	132700	519157031	1556	1556	1556	1556	1
351	20240605	132600	519155475	1551	1551	1551	1551	1
352	20240605	132500	519153924	1556	1549	1556	1549	4
353	20240605	132400	519147717	1557	1557	1557	1557	1
354	20240605	132300	519146160	1547	1558	1558	1547	1550
355	20240605	132200	516746843	1558	1558	1558	1558	31
356	20240605	132100	516698545	1548	1549	1549	1548	5
357	20240605	132000	516690801	1549	1556	1558	1549	1484
358	20240605	131900	514389748	1551	1549	1551	1549	455
359	20240605	131800	513684641	1547	1547	1551	1547	146
360	20240605	131700	513458715	1548	1548	1548	1548	403
361	20240605	131600	512834871	1548	1550	1550	1545	9122
362	20240605	131500	498732357	1550	1553	1553	1550	1846
363	20240605	131400	495869068	1559	1553	1559	1550	4010
364	20240605	131300	489652845	1559	1559	1559	1559	5
365	20240605	131200	489645050	1559	1558	1559	1558	458
366	20240605	131100	488931484	1550	1550	1550	1550	0
367	20240605	131000	488931484	1550	1550	1550	1550	0
368	20240605	130900	488931484	1550	1558	1558	1550	4010
369	20240605	130800	482712736	1558	1558	1558	1558	5
370	20240605	130700	482704946	1558	1558	1558	1558	10
371	20240605	130600	482689366	1558	1557	1558	1550	1902
372	20240605	130500	479737587	1555	1558	1558	1555	200
373	20240605	130400	479426093	1558	1558	1558	1558	112
374	20240605	130300	479251597	1558	1558	1558	1558	170
375	20240605	130200	478986737	1559	1559	1559	1559	1
376	20240605	130100	478985178	1558	1558	1558	1558	242
377	20240605	130000	478608142	1555	1555	1555	1555	0
378	20240605	125900	478608142	1555	1557	1557	1555	481
379	20240605	125800	477859603	1555	1555	1555	1555	0
380	20240605	125700	477859603	1555	1555	1555	1555	1
381	20240605	125600	477858048	1559	1552	1559	1552	28
382	20240605	125500	477814585	1559	1559	1559	1559	2
383	20240605	125400	477811467	1551	1551	1551	1551	32
384	20240605	125300	477761835	1550	1550	1550	1550	1173
385	20240605	125200	475943685	1550	1550	1550	1550	0
386	20240605	125100	475943685	1550	1553	1553	1550	3012
387	20240605	125000	471272435	1554	1560	1560	1554	4021
388	20240605	124900	465019188	1565	1565	1565	1565	0
389	20240605	124800	465019188	1565	1564	1565	1564	1122
390	20240605	124700	463264080	1564	1558	1564	1558	586
391	20240605	124600	462349581	1558	1554	1558	1554	425
392	20240605	124500	461688219	1550	1558	1558	1550	1427
393	20240605	124400	459474852	1558	1557	1558	1550	10358
394	20240605	124300	443412317	1569	1558	1569	1558	101
395	20240605	124200	443254948	1559	1567	1571	1558	4683
396	20240605	124100	435935930	1568	1574	1574	1568	803
397	20240605	124000	434673296	1574	1575	1575	1574	304
398	20240605	123900	434194698	1580	1580	1580	1580	1
399	20240605	123800	434193118	1573	1573	1573	1573	100
400	20240605	123700	434035818	1573	1581	1581	1573	1001
401	20240605	123600	432460413	1574	1574	1574	1574	0
402	20240605	123500	432460413	1574	1574	1574	1574	70
403	20240605	123400	432350233	1574	1571	1574	1571	2
404	20240605	123300	432347088	1574	1574	1574	1569	637
405	20240605	123200	431346895	1570	1570	1570	1570	111
406	20240605	123100	431172625	1570	1570	1570	1570	0
407	20240605	123000	431172625	1570	1570	1570	1570	81
408	20240605	122900	431045455	1571	1571	1571	1571	114
409	20240605	122800	430866361	1571	1573	1573	1571	355
410	20240605	122700	430308227	1573	1573	1573	1573	52
411	20240605	122600	430226431	1579	1579	1579	1579	100
412	20240605	122500	430068531	1579	1585	1587	1579	1730
413	20240605	122400	427329742	1579	1578	1579	1578	399
414	20240605	122300	426699957	1573	1561	1573	1561	735
415	20240605	122200	425548512	1561	1560	1561	1553	3822
416	20240605	122100	419596926	1554	1536	1568	1536	14405
417	20240605	122000	397327929	1490	1490	1490	1490	0
418	20240605	121900	397327929	1490	1571	1571	1490	13398
419	20240605	121800	376677537	1574	1580	1580	1571	1162
420	20240605	121700	374846284	1587	1587	1587	1587	1
421	20240605	121600	374844697	1580	1580	1580	1580	0
422	20240605	121500	374844697	1580	1580	1580	1580	1529
423	20240605	121400	372428877	1590	1585	1594	1580	9007
424	20240605	121300	358189448	1585	1585	1585	1585	0
425	20240605	121200	358189448	1585	1585	1585	1583	3897
426	20240605	121100	352017571	1591	1591	1591	1591	0
427	20240605	121000	352017571	1591	1591	1591	1591	1
428	20240605	120900	352015980	1584	1591	1591	1584	1146
429	20240605	120800	350199035	1591	1591	1591	1591	1
430	20240605	120700	350197444	1590	1594	1600	1590	1714
431	20240605	120600	347466939	1595	1603	1603	1595	74
432	20240605	120500	347348893	1594	1594	1594	1594	81
433	20240605	120400	347219779	1594	1594	1594	1594	235
434	20240605	120300	346845189	1591	1591	1592	1591	816
435	20240605	120200	345546932	1590	1589	1590	1589	296
436	20240605	120100	345076388	1584	1584	1584	1584	50
437	20240605	120000	344997188	1583	1583	1583	1582	1499
438	20240605	115900	342624371	1583	1583	1583	1583	683
439	20240605	115800	341543182	1583	1584	1584	1583	3010
440	20240605	115700	336777613	1591	1591	1591	1591	110
441	20240605	115600	336602603	1591	1591	1591	1591	17
442	20240605	115500	336575556	1584	1600	1600	1584	17310
443	20240605	115400	309120920	1605	1605	1605	1605	200
444	20240605	115300	308799920	1601	1600	1601	1600	254
445	20240605	115200	308393466	1600	1586	1600	1586	2990
446	20240605	115100	303637986	1584	1600	1608	1584	12771
447	20240605	115000	283356078	1600	1601	1610	1600	5814
448	20240605	114900	274049014	1608	1611	1611	1602	1390
449	20240605	114800	271815569	1611	1617	1617	1609	10816
450	20240605	114700	254395324	1618	1618	1618	1618	0
451	20240605	114600	254395324	1618	1621	1621	1618	5803
452	20240605	114500	244999705	1620	1621	1621	1620	200
453	20240605	114400	244675603	1620	1620	1620	1620	0
454	20240605	114300	244675603	1620	1620	1620	1620	0
455	20240605	114200	244675603	1620	1622	1622	1620	425
456	20240605	114100	243986739	1621	1621	1622	1621	550
457	20240605	114000	243095187	1620	1620	1620	1620	0
458	20240605	113900	243095187	1620	1620	1620	1620	0
459	20240605	113800	243095187	1620	1620	1620	1620	0
460	20240605	113700	243095187	1620	1621	1621	1620	218
461	20240605	113600	242741967	1621	1621	1621	1621	0
462	20240605	113500	242741967	1621	1621	1621	1621	0
463	20240605	113400	242741967	1621	1621	1621	1621	0
464	20240605	113300	242741967	1621	1621	1621	1621	0
465	20240605	113200	242741967	1621	1621	1621	1621	0
466	20240605	113100	242741967	1621	1621	1621	1621	50
467	20240605	113000	242660917	1619	1619	1619	1619	0
468	20240605	112900	242660917	1619	1619	1619	1619	863
469	20240605	112800	241263720	1619	1619	1619	1619	1244
470	20240605	112700	239249684	1619	1619	1619	1619	0
471	20240605	112600	239249684	1619	1619	1619	1619	0
472	20240605	112500	239249684	1619	1619	1619	1619	0
473	20240605	112400	239249684	1619	1619	1619	1619	30
474	20240605	112300	239201114	1619	1619	1619	1619	0
475	20240605	112200	239201114	1619	1619	1619	1619	0
476	20240605	112100	239201114	1619	1619	1619	1619	163
477	20240605	112000	238937217	1619	1618	1619	1618	17
478	20240605	111900	238909705	1619	1619	1619	1619	0
479	20240605	111800	238909705	1619	1619	1619	1619	576
480	20240605	111700	237977161	1620	1622	1622	1620	7606
481	20240605	111600	225650881	1621	1621	1621	1621	0
482	20240605	111500	225650881	1621	1621	1621	1621	0
483	20240605	111400	225650881	1621	1622	1622	1621	182
484	20240605	111300	225355856	1620	1620	1620	1620	0
485	20240605	111200	225355856	1620	1620	1620	1620	0
486	20240605	111100	225355856	1620	1620	1620	1620	0
487	20240605	111000	225355856	1620	1620	1620	1620	0
488	20240605	110900	225355856	1620	1620	1620	1620	1
489	20240605	110800	225354236	1620	1620	1620	1620	300
490	20240605	110700	224868236	1620	1620	1620	1620	0
491	20240605	110600	224868236	1620	1620	1620	1620	0
492	20240605	110500	224868236	1620	1620	1620	1620	111
493	20240605	110400	224688416	1622	1622	1622	1622	2990
494	20240605	110300	219838636	1623	1623	1623	1623	0
495	20240605	110200	219838636	1623	1623	1623	1623	0
496	20240605	110100	219838636	1623	1623	1623	1623	3871
497	20240605	110000	213556003	1623	1624	1624	1620	1308
498	20240605	105900	211435701	1624	1624	1624	1624	163
499	20240605	105800	211170989	1625	1625	1625	1625	1030
500	20240605	105700	209497239	1625	1626	1626	1625	1814
501	20240605	105600	206549332	1626	1626	1626	1626	0
502	20240605	105500	206549332	1626	1626	1626	1626	0
503	20240605	105400	206549332	1626	1626	1626	1626	1000
504	20240605	105300	204923332	1626	1627	1627	1626	476
505	20240605	105200	204149260	1639	1639	1639	1639	1
506	20240605	105100	204147621	1626	1626	1626	1626	0
507	20240605	105000	204147621	1626	1626	1626	1626	0
508	20240605	104900	204147621	1626	1630	1630	1626	1000
509	20240605	104800	202520846	1630	1631	1631	1630	516
510	20240605	104700	201679425	1632	1634	1634	1632	490
511	20240605	104600	200879445	1634	1634	1634	1634	112
512	20240605	104500	200696437	1634	1635	1635	1634	743
513	20240605	104400	199481875	1635	1635	1635	1634	1053
514	20240605	104300	197760250	1638	1641	1641	1636	11102
515	20240605	104200	179556124	1641	1641	1641	1641	20
516	20240605	104100	179523304	1645	1645	1645	1645	0
517	20240605	104000	179523304	1645	1645	1645	1645	0
518	20240605	103900	179523304	1645	1645	1645	1645	0
519	20240605	103800	179523304	1645	1646	1646	1642	2020
520	20240605	103700	176202292	1645	1645	1645	1645	0
521	20240605	103600	176202292	1645	1645	1645	1645	0
522	20240605	103500	176202292	1645	1645	1645	1645	0
523	20240605	103400	176202292	1645	1645	1645	1645	0
524	20240605	103300	176202292	1645	1645	1645	1645	2500
525	20240605	103200	172089792	1646	1646	1646	1646	2600
526	20240605	103100	167810192	1646	1646	1646	1646	2
527	20240605	103000	167806900	1646	1646	1646	1646	0
528	20240605	102900	167806900	1646	1647	1647	1646	1000
529	20240605	102800	166160730	1647	1647	1647	1647	1000
530	20240605	102700	164513730	1655	1647	1655	1647	1045
531	20240605	102600	162792563	1648	1650	1650	1648	300
532	20240605	102500	162298054	1650	1650	1650	1650	0
533	20240605	102400	162298054	1650	1650	1650	1650	100
534	20240605	102300	162133054	1651	1651	1651	1651	0
535	20240605	102200	162133054	1651	1651	1651	1651	500
536	20240605	102100	161307554	1651	1651	1651	1651	395
537	20240605	102000	160655409	1650	1650	1650	1650	0
538	20240605	101900	160655409	1650	1650	1650	1650	0
539	20240605	101800	160655409	1650	1650	1650	1650	0
540	20240605	101700	160655409	1650	1650	1650	1650	3
541	20240605	101600	160650459	1650	1650	1650	1650	0
542	20240605	101500	160650459	1650	1650	1650	1650	131
543	20240605	101400	160434309	1650	1650	1650	1650	1
544	20240605	101300	160432659	1650	1650	1650	1650	500
545	20240605	101200	159607659	1650	1650	1650	1650	0
546	20240605	101100	159607659	1650	1650	1650	1650	0
547	20240605	101000	159607659	1650	1650	1650	1650	500
548	20240605	100900	158782659	1650	1650	1650	1650	0
549	20240605	100800	158782659	1650	1650	1650	1650	221
550	20240605	100700	158418009	1650	1650	1650	1650	0
551	20240605	100600	158418009	1650	1650	1650	1650	520
552	20240605	100500	157560009	1650	1650	1650	1650	300
553	20240605	100400	157065009	1650	1655	1655	1650	1200
554	20240605	100300	155083554	1659	1650	1659	1650	101
555	20240605	100200	154916895	1650	1650	1650	1650	200
556	20240605	100100	154586895	1650	1650	1650	1650	504
557	20240605	100000	153755295	1659	1652	1659	1650	3010
558	20240605	095900	148785993	1659	1659	1659	1659	2
559	20240605	095800	148782675	1659	1658	1659	1658	28
560	20240605	095700	148736246	1658	1658	1658	1658	1
561	20240605	095600	148734588	1658	1658	1658	1658	2
562	20240605	095500	148731272	1658	1658	1658	1658	4
563	20240605	095400	148724640	1650	1650	1650	1650	290
564	20240605	095300	148246140	1650	1650	1650	1650	150
565	20240605	095200	147998640	1650	1650	1650	1650	628
566	20240605	095100	146962440	1650	1657	1657	1650	242
567	20240605	095000	146563112	1646	1646	1646	1646	60
568	20240605	094900	146464352	1646	1646	1646	1646	693
569	20240605	094800	145323674	1646	1646	1646	1646	0
570	20240605	094700	145323674	1646	1646	1646	1646	17
571	20240605	094600	145295692	1645	1645	1645	1645	0
572	20240605	094500	145295692	1645	1645	1645	1645	0
573	20240605	094400	145295692	1645	1645	1645	1645	0
574	20240605	094300	145295692	1645	1645	1645	1645	0
575	20240605	094200	145295692	1645	1645	1645	1645	10000
576	20240605	094100	128845692	1661	1661	1661	1661	1
577	20240605	094000	128844031	1645	1649	1649	1645	6000
578	20240605	093900	118962200	1649	1649	1649	1649	118
579	20240605	093800	118767618	1649	1656	1656	1649	6149
580	20240605	093700	108621910	1656	1656	1664	1656	204
581	20240605	093600	108284078	1656	1656	1656	1656	0
582	20240605	093500	108284078	1656	1656	1656	1656	150
583	20240605	093400	108035678	1650	1651	1651	1650	5000
584	20240605	093300	99785430	1656	1656	1656	1656	0
585	20240605	093200	99785430	1656	1651	1656	1648	1290
586	20240605	093100	97657810	1651	1651	1651	1651	0
587	20240605	093000	97657810	1651	1651	1651	1651	0
588	20240605	092900	97657810	1651	1657	1657	1650	4001
589	20240605	092800	91041855	1674	1661	1674	1661	192
590	20240605	092700	90722878	1659	1659	1659	1659	11
591	20240605	092600	90704629	1654	1654	1654	1654	1350
592	20240605	092500	88471729	1654	1654	1654	1654	700
593	20240605	092400	87313929	1652	1655	1655	1652	1300
594	20240605	092300	85166239	1652	1651	1652	1651	2
595	20240605	092200	85162936	1657	1658	1658	1650	20641
596	20240605	092100	51037691	1659	1659	1659	1659	367
597	20240605	092000	50428838	1659	1660	1661	1659	2601
598	20240605	091900	46112690	1667	1667	1667	1667	2999
599	20240605	091800	41113357	1667	1667	1667	1667	2583
600	20240605	091700	36807496	1660	1665	1674	1659	5592
601	20240605	091600	27514055	1665	1668	1668	1665	900
602	20240605	091500	26014955	1670	1671	1671	1670	2204
603	20240605	091400	22334274	1670	1670	1670	1670	1
604	20240605	091300	22332604	1678	1672	1678	1672	427
605	20240605	091200	21618018	1668	1668	1668	1668	100
606	20240605	091100	21451218	1669	1672	1672	1669	383
607	20240605	091000	20811508	1672	1672	1672	1672	0
608	20240605	090900	20811508	1672	1670	1672	1670	1567
609	20240605	090800	18194615	1670	1670	1670	1670	1
610	20240605	090700	18192945	1665	1667	1667	1665	807
611	20240605	090600	16848690	1666	1652	1666	1650	2903
612	20240605	090500	12041077	1650	1650	1650	1650	0
613	20240605	090400	12041077	1650	1650	1650	1650	15
614	20240605	090300	12016327	1650	1652	1652	1650	2790
615	20240605	090200	7411162	1652	1652	1652	1652	0
616	20240605	090100	7411162	1652	1658	1658	1652	870
617	20240605	090000	5971966	1658	1650	1658	1650	3619