KissMeData/104460/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201200	415973270	19860	19860	19860	19860	216
3	20240605	201100	415973270	19860	19860	19860	19860	0
4	20240605	201000	415973270	19860	19860	19860	19860	0
5	20240605	200900	415973270	19860	19860	19860	19860	0
6	20240605	200800	415973270	19860	19860	19860	19860	0
7	20240605	200700	415973270	19860	19860	19860	19860	0
8	20240605	200600	415973270	19860	19860	19860	19860	0
9	20240605	200500	415973270	19860	19860	19860	19860	0
10	20240605	200400	415973270	19860	19860	19860	19860	0
11	20240605	200300	415973270	19860	19860	19860	19860	0
12	20240605	200200	415973270	19860	19860	19860	19860	0
13	20240605	200100	415973270	19860	19860	19860	19860	0
14	20240605	200000	415973270	19860	19860	19860	19860	0
15	20240605	195900	415973270	19860	19860	19860	19860	0
16	20240605	195800	415973270	19860	19860	19860	19860	0
17	20240605	195700	415973270	19860	19860	19860	19860	0
18	20240605	195600	415973270	19860	19860	19860	19860	0
19	20240605	195500	415973270	19860	19860	19860	19860	0
20	20240605	195400	415973270	19860	19860	19860	19860	0
21	20240605	195300	415973270	19860	19860	19860	19860	0
22	20240605	195200	415973270	19860	19860	19860	19860	0
23	20240605	195100	415973270	19860	19860	19860	19860	0
24	20240605	195000	415973270	19860	19860	19860	19860	0
25	20240605	194900	415973270	19860	19860	19860	19860	0
26	20240605	194800	415973270	19860	19860	19860	19860	0
27	20240605	194700	415973270	19860	19860	19860	19860	0
28	20240605	194600	415973270	19860	19860	19860	19860	0
29	20240605	194500	415973270	19860	19860	19860	19860	0
30	20240605	194400	415973270	19860	19860	19860	19860	0
31	20240605	194300	415973270	19860	19860	19860	19860	0
32	20240605	194200	415973270	19860	19860	19860	19860	216
33	20240605	194100	415973270	19860	19860	19860	19860	0
34	20240605	194000	415973270	19860	19860	19860	19860	0
35	20240605	193900	415973270	19860	19860	19860	19860	0
36	20240605	193800	415973270	19860	19860	19860	19860	0
37	20240605	193700	415973270	19860	19860	19860	19860	0
38	20240605	193600	415973270	19860	19860	19860	19860	0
39	20240605	193500	415973270	19860	19860	19860	19860	0
40	20240605	193400	415973270	19860	19860	19860	19860	0
41	20240605	193300	415973270	19860	19860	19860	19860	0
42	20240605	193200	415973270	19860	19860	19860	19860	0
43	20240605	193100	415973270	19860	19860	19860	19860	0
44	20240605	193000	415973270	19860	19860	19860	19860	0
45	20240605	192900	415973270	19860	19860	19860	19860	0
46	20240605	192800	415973270	19860	19860	19860	19860	0
47	20240605	192700	415973270	19860	19860	19860	19860	0
48	20240605	192600	415973270	19860	19860	19860	19860	0
49	20240605	192500	415973270	19860	19860	19860	19860	0
50	20240605	192400	415973270	19860	19860	19860	19860	0
51	20240605	192300	415973270	19860	19860	19860	19860	0
52	20240605	192200	415973270	19860	19860	19860	19860	0
53	20240605	192100	415973270	19860	19860	19860	19860	0
54	20240605	192000	415973270	19860	19860	19860	19860	0
55	20240605	191900	415973270	19860	19860	19860	19860	0
56	20240605	191800	415973270	19860	19860	19860	19860	0
57	20240605	191700	415973270	19860	19860	19860	19860	0
58	20240605	191600	415973270	19860	19860	19860	19860	0
59	20240605	191500	415973270	19860	19860	19860	19860	0
60	20240605	191400	415973270	19860	19860	19860	19860	0
61	20240605	191300	415973270	19860	19860	19860	19860	0
62	20240605	191200	415973270	19860	19860	19860	19860	216
63	20240605	191100	415973270	19860	19860	19860	19860	0
64	20240605	191000	415973270	19860	19860	19860	19860	0
65	20240605	190900	415973270	19860	19860	19860	19860	0
66	20240605	190800	415973270	19860	19860	19860	19860	0
67	20240605	190700	415973270	19860	19860	19860	19860	0
68	20240605	190600	415973270	19860	19860	19860	19860	0
69	20240605	190500	415973270	19860	19860	19860	19860	0
70	20240605	190400	415973270	19860	19860	19860	19860	0
71	20240605	190300	415973270	19860	19860	19860	19860	0
72	20240605	190200	415973270	19860	19860	19860	19860	0
73	20240605	190100	415973270	19860	19860	19860	19860	0
74	20240605	190000	415973270	19860	19860	19860	19860	0
75	20240605	185900	415973270	19860	19860	19860	19860	0
76	20240605	185800	415973270	19860	19860	19860	19860	0
77	20240605	185700	415973270	19860	19860	19860	19860	0
78	20240605	185600	415973270	19860	19860	19860	19860	0
79	20240605	185500	415973270	19860	19860	19860	19860	0
80	20240605	185400	415973270	19860	19860	19860	19860	0
81	20240605	185300	415973270	19860	19860	19860	19860	0
82	20240605	185200	415973270	19860	19860	19860	19860	0
83	20240605	185100	415973270	19860	19860	19860	19860	0
84	20240605	185000	415973270	19860	19860	19860	19860	0
85	20240605	184900	415973270	19860	19860	19860	19860	0
86	20240605	184800	415973270	19860	19860	19860	19860	0
87	20240605	184700	415973270	19860	19860	19860	19860	0
88	20240605	184600	415973270	19860	19860	19860	19860	0
89	20240605	184500	415973270	19860	19860	19860	19860	0
90	20240605	184400	415973270	19860	19860	19860	19860	0
91	20240605	184300	415973270	19860	19860	19860	19860	0
92	20240605	184200	415973270	19860	19860	19860	19860	216
93	20240605	184100	415973270	19860	19860	19860	19860	0
94	20240605	184000	415973270	19860	19860	19860	19860	0
95	20240605	183900	415973270	19860	19860	19860	19860	0
96	20240605	183800	415973270	19860	19860	19860	19860	0
97	20240605	183700	415973270	19860	19860	19860	19860	0
98	20240605	183600	415973270	19860	19860	19860	19860	0
99	20240605	183500	415973270	19860	19860	19860	19860	0
100	20240605	183400	415973270	19860	19860	19860	19860	0
101	20240605	183300	415973270	19860	19860	19860	19860	0
102	20240605	183200	415973270	19860	19860	19860	19860	0
103	20240605	183100	415973270	19860	19860	19860	19860	0
104	20240605	183000	415973270	19860	19860	19860	19860	0
105	20240605	182900	415973270	19860	19860	19860	19860	0
106	20240605	182800	415973270	19860	19860	19860	19860	0
107	20240605	182700	415973270	19860	19860	19860	19860	0
108	20240605	182600	415973270	19860	19860	19860	19860	0
109	20240605	182500	415973270	19860	19860	19860	19860	0
110	20240605	182400	415973270	19860	19860	19860	19860	0
111	20240605	182300	415973270	19860	19860	19860	19860	0
112	20240605	182200	415973270	19860	19860	19860	19860	0
113	20240605	182100	415973270	19860	19860	19860	19860	0
114	20240605	182000	415973270	19860	19860	19860	19860	0
115	20240605	181900	415973270	19860	19860	19860	19860	0
116	20240605	181800	415973270	19860	19860	19860	19860	0
117	20240605	181700	415973270	19860	19860	19860	19860	0
118	20240605	181600	415973270	19860	19860	19860	19860	0
119	20240605	181500	415973270	19860	19860	19860	19860	0
120	20240605	181400	415973270	19860	19860	19860	19860	0
121	20240605	181300	415973270	19860	19860	19860	19860	0
122	20240605	181200	415973270	19860	19860	19860	19860	216
123	20240605	181100	415973270	19860	19860	19860	19860	0
124	20240605	181000	415973270	19860	19860	19860	19860	0
125	20240605	180900	415973270	19860	19860	19860	19860	0
126	20240605	180800	415973270	19860	19860	19860	19860	0
127	20240605	180700	415973270	19860	19860	19860	19860	0
128	20240605	180600	415973270	19860	19860	19860	19860	0
129	20240605	180500	415973270	19860	19860	19860	19860	0
130	20240605	180400	415973270	19860	19860	19860	19860	0
131	20240605	180300	415973270	19860	19860	19860	19860	0
132	20240605	180200	415973270	19860	19860	19860	19860	0
133	20240605	180100	415973270	19860	19860	19860	19860	0
134	20240605	180000	415973270	19860	19860	19860	19860	0
135	20240605	175900	415973270	19860	19860	19860	19860	0
136	20240605	175800	415973270	19860	19860	19860	19860	0
137	20240605	175700	415973270	19860	19860	19860	19860	0
138	20240605	175600	415973270	19860	19860	19860	19860	0
139	20240605	175500	415973270	19860	19860	19860	19860	0
140	20240605	175400	415973270	19860	19860	19860	19860	0
141	20240605	175300	415973270	19860	19860	19860	19860	0
142	20240605	175200	415973270	19860	19860	19860	19860	0
143	20240605	175100	415973270	19860	19860	19860	19860	0
144	20240605	175000	415973270	19860	19860	19860	19860	0
145	20240605	174900	415973270	19860	19860	19860	19860	0
146	20240605	174800	415973270	19860	19860	19860	19860	0
147	20240605	174700	415973270	19860	19860	19860	19860	0
148	20240605	174600	415973270	19860	19860	19860	19860	0
149	20240605	174500	415973270	19860	19860	19860	19860	0
150	20240605	174400	415973270	19860	19860	19860	19860	0
151	20240605	174300	415973270	19860	19860	19860	19860	0
152	20240605	174200	415973270	19860	19860	19860	19860	216
153	20240605	174100	415973270	19860	19860	19860	19860	0
154	20240605	174000	415973270	19860	19860	19860	19860	0
155	20240605	173900	415973270	19860	19860	19860	19860	0
156	20240605	173800	415973270	19860	19860	19860	19860	0
157	20240605	173700	415973270	19860	19860	19860	19860	0
158	20240605	173600	415973270	19860	19860	19860	19860	0
159	20240605	173500	415973270	19860	19860	19860	19860	0
160	20240605	173400	415973270	19860	19860	19860	19860	0
161	20240605	173300	415973270	19860	19860	19860	19860	0
162	20240605	173200	415973270	19860	19860	19860	19860	0
163	20240605	173100	415973270	19860	19860	19860	19860	0
164	20240605	173000	415973270	19860	19860	19860	19860	0
165	20240605	172900	415973270	19860	19860	19860	19860	0
166	20240605	172800	415973270	19860	19860	19860	19860	0
167	20240605	172700	415973270	19860	19860	19860	19860	0
168	20240605	172600	415973270	19860	19860	19860	19860	0
169	20240605	172500	415973270	19860	19860	19860	19860	0
170	20240605	172400	415973270	19860	19860	19860	19860	0
171	20240605	172300	415973270	19860	19860	19860	19860	0
172	20240605	172200	415973270	19860	19860	19860	19860	0
173	20240605	172100	415973270	19860	19860	19860	19860	0
174	20240605	172000	415973270	19860	19860	19860	19860	0
175	20240605	171900	415973270	19860	19860	19860	19860	0
176	20240605	171800	415973270	19860	19860	19860	19860	0
177	20240605	171700	415973270	19860	19860	19860	19860	0
178	20240605	171600	415973270	19860	19860	19860	19860	0
179	20240605	171500	415973270	19860	19860	19860	19860	0
180	20240605	171400	415973270	19860	19860	19860	19860	0
181	20240605	171300	415973270	19860	19860	19860	19860	0
182	20240605	171200	415973270	19860	19860	19860	19860	216
183	20240605	171100	415973270	19860	19860	19860	19860	0
184	20240605	171000	415973270	19860	19860	19860	19860	0
185	20240605	170900	415973270	19860	19860	19860	19860	0
186	20240605	170800	415973270	19860	19860	19860	19860	0
187	20240605	170700	415973270	19860	19860	19860	19860	0
188	20240605	170600	415973270	19860	19860	19860	19860	0
189	20240605	170500	415973270	19860	19860	19860	19860	0
190	20240605	170400	415973270	19860	19860	19860	19860	0
191	20240605	170300	415973270	19860	19860	19860	19860	0
192	20240605	170200	415973270	19860	19860	19860	19860	0
193	20240605	170100	415973270	19860	19860	19860	19860	0
194	20240605	170000	415973270	19860	19860	19860	19860	0
195	20240605	165900	415973270	19860	19860	19860	19860	0
196	20240605	165800	415973270	19860	19860	19860	19860	0
197	20240605	165700	415973270	19860	19860	19860	19860	0
198	20240605	165600	415973270	19860	19860	19860	19860	0
199	20240605	165500	415973270	19860	19860	19860	19860	0
200	20240605	165400	415973270	19860	19860	19860	19860	0
201	20240605	165300	415973270	19860	19860	19860	19860	0
202	20240605	165200	415973270	19860	19860	19860	19860	0
203	20240605	165100	415973270	19860	19860	19860	19860	0
204	20240605	165000	415973270	19860	19860	19860	19860	0
205	20240605	164900	415973270	19860	19860	19860	19860	0
206	20240605	164800	415973270	19860	19860	19860	19860	0
207	20240605	164700	415973270	19860	19860	19860	19860	0
208	20240605	164600	415973270	19860	19860	19860	19860	0
209	20240605	164500	415973270	19860	19860	19860	19860	0
210	20240605	164400	415973270	19860	19860	19860	19860	0
211	20240605	164300	415973270	19860	19860	19860	19860	0
212	20240605	164200	415973270	19860	19860	19860	19860	216
213	20240605	164100	415973270	19860	19860	19860	19860	0
214	20240605	164000	415973270	19860	19860	19860	19860	0
215	20240605	163900	415973270	19860	19860	19860	19860	0
216	20240605	163800	415973270	19860	19860	19860	19860	0
217	20240605	163700	415973270	19860	19860	19860	19860	0
218	20240605	163600	415973270	19860	19860	19860	19860	0
219	20240605	163500	415973270	19860	19860	19860	19860	0
220	20240605	163400	415973270	19860	19860	19860	19860	0
221	20240605	163300	415973270	19860	19860	19860	19860	0
222	20240605	163200	415973270	19860	19860	19860	19860	0
223	20240605	163100	415973270	19860	19860	19860	19860	0
224	20240605	163000	415973270	19860	19860	19860	19860	0
225	20240605	162900	415973270	19860	19860	19860	19860	0
226	20240605	162800	415973270	19860	19860	19860	19860	0
227	20240605	162700	415973270	19860	19860	19860	19860	0
228	20240605	162600	415973270	19860	19860	19860	19860	0
229	20240605	162500	415973270	19860	19860	19860	19860	0
230	20240605	162400	415973270	19860	19860	19860	19860	0
231	20240605	162300	415973270	19860	19860	19860	19860	0
232	20240605	162200	415973270	19860	19860	19860	19860	0
233	20240605	162100	415973270	19860	19860	19860	19860	0
234	20240605	162000	415973270	19860	19860	19860	19860	0
235	20240605	161900	415973270	19860	19860	19860	19860	0
236	20240605	161800	415973270	19860	19860	19860	19860	0
237	20240605	161700	415973270	19860	19860	19860	19860	0
238	20240605	161600	415973270	19860	19860	19860	19860	0
239	20240605	161500	415973270	19860	19860	19860	19860	0
240	20240605	161400	415973270	19860	19860	19860	19860	0
241	20240605	161300	415973270	19860	19860	19860	19860	0
242	20240605	161200	415973270	19860	19860	19860	19860	216
243	20240605	161100	415973270	19860	19860	19860	19860	0
244	20240605	161000	415973270	19860	19860	19860	19860	0
245	20240605	160900	415973270	19860	19860	19860	19860	0
246	20240605	160800	415973270	19860	19860	19860	19860	0
247	20240605	160700	415973270	19860	19860	19860	19860	0
248	20240605	160600	415973270	19860	19860	19860	19860	0
249	20240605	160500	415973270	19860	19860	19860	19860	0
250	20240605	160400	415973270	19860	19860	19860	19860	0
251	20240605	160300	415973270	19860	19860	19860	19860	0
252	20240605	160200	415973270	19860	19860	19860	19860	0
253	20240605	160100	415973270	19860	19860	19860	19860	0
254	20240605	160000	415973270	19860	19860	19860	19860	0
255	20240605	155900	415973270	19860	19860	19860	19860	0
256	20240605	155800	415973270	19860	19860	19860	19860	0
257	20240605	155700	415973270	19860	19860	19860	19860	0
258	20240605	155600	415973270	19860	19860	19860	19860	0
259	20240605	155500	415973270	19860	19860	19860	19860	0
260	20240605	155400	415973270	19860	19860	19860	19860	0
261	20240605	155300	415973270	19860	19860	19860	19860	0
262	20240605	155200	415973270	19860	19860	19860	19860	0
263	20240605	155100	415973270	19860	19860	19860	19860	0
264	20240605	155000	415973270	19860	19860	19860	19860	0
265	20240605	154900	415973270	19860	19860	19860	19860	0
266	20240605	154800	415973270	19860	19860	19860	19860	0
267	20240605	154700	415973270	19860	19860	19860	19860	0
268	20240605	154600	415973270	19860	19860	19860	19860	0
269	20240605	154500	415973270	19860	19860	19860	19860	0
270	20240605	154400	415973270	19860	19860	19860	19860	0
271	20240605	154300	415973270	19860	19860	19860	19860	0
272	20240605	154200	415973270	19860	19860	19860	19860	216
273	20240605	154100	415973270	19860	19860	19860	19860	0
274	20240605	154000	415973270	19860	19860	19860	19860	0
275	20240605	153900	415973270	19860	19860	19860	19860	0
276	20240605	153800	415973270	19860	19860	19860	19860	0
277	20240605	153700	415973270	19860	19860	19860	19860	0
278	20240605	153600	415973270	19860	19860	19860	19860	0
279	20240605	153500	415973270	19860	19860	19860	19860	0
280	20240605	153400	415973270	19860	19860	19860	19860	0
281	20240605	153300	415973270	19860	19860	19860	19860	0
282	20240605	153200	415973270	19860	19860	19860	19860	0
283	20240605	153100	415973270	19860	19860	19860	19860	0
284	20240605	153000	415973270	19860	19860	19860	19860	216
285	20240605	152900	411683510	19860	19860	19860	19860	0
286	20240605	152800	411683510	19860	19860	19860	19860	0
287	20240605	152700	411683510	19860	19860	19860	19860	0
288	20240605	152600	411683510	19860	19860	19860	19860	0
289	20240605	152500	411683510	19860	19860	19860	19860	0
290	20240605	152400	411683510	19860	19860	19860	19860	0
291	20240605	152300	411683510	19860	19860	19860	19860	0
292	20240605	152200	411683510	19860	19860	19860	19860	0
293	20240605	152100	411683510	19860	19860	19860	19860	0
294	20240605	152000	411683510	19860	19860	19860	19860	0
295	20240605	151900	411683510	19860	19860	19860	19860	9
296	20240605	151800	411504770	19860	19860	19860	19860	0
297	20240605	151700	411504770	19860	19860	19860	19860	0
298	20240605	151600	411504770	19860	19860	19860	19860	1
299	20240605	151500	411484910	19820	19820	19820	19820	38
300	20240605	151400	410731750	19860	19820	19860	19820	80
301	20240605	151300	409145270	19830	19840	19840	19830	200
302	20240605	151200	405178570	19840	19840	19840	19840	0
303	20240605	151100	405178570	19840	19840	19850	19840	105
304	20240605	151000	403094720	19850	19840	19850	19840	44
305	20240605	150900	402221660	19830	19830	19830	19830	0
306	20240605	150800	402221660	19830	19830	19830	19830	0
307	20240605	150700	402221660	19830	19840	19840	19830	36
308	20240605	150600	401507630	19830	19830	19830	19830	42
309	20240605	150500	400674770	19840	19840	19840	19840	1
310	20240605	150400	400654930	19840	19840	19840	19840	0
311	20240605	150300	400654930	19840	19840	19840	19840	0
312	20240605	150200	400654930	19840	19850	19850	19840	40
313	20240605	150100	399861150	19860	19860	19860	19860	106
314	20240605	150000	397755990	19850	19860	19860	19850	15
315	20240605	145900	397458190	19850	19850	19850	19850	0
316	20240605	145800	397458190	19850	19850	19850	19850	35
317	20240605	145700	396763440	19860	19850	19860	19850	21
318	20240605	145600	396346530	19860	19860	19860	19860	0
319	20240605	145500	396346530	19860	19860	19860	19860	21
320	20240605	145400	395929470	19850	19850	19850	19850	0
321	20240605	145300	395929470	19850	19850	19850	19850	88
322	20240605	145200	394182670	19850	19850	19850	19850	36
323	20240605	145100	393468070	19850	19850	19850	19850	0
324	20240605	145000	393468070	19850	19850	19850	19850	20
325	20240605	144900	393071070	19840	19840	19840	19840	36
326	20240605	144800	392356830	19840	19840	19840	19840	9
327	20240605	144700	392178270	19850	19850	19850	19850	30
328	20240605	144600	391582770	19860	19860	19860	19860	30
329	20240605	144500	390986970	19840	19840	19840	19840	0
330	20240605	144400	390986970	19840	19840	19840	19840	200
331	20240605	144300	387018970	19830	19830	19850	19830	32
332	20240605	144200	386384310	19820	19820	19820	19820	0
333	20240605	144100	386384310	19820	19850	19850	19820	500
334	20240605	144000	376472150	19860	19870	19870	19860	29
335	20240605	143900	375896190	19860	19860	19860	19860	0
336	20240605	143800	375896190	19860	19860	19860	19860	0
337	20240605	143700	375896190	19860	19860	19860	19860	0
338	20240605	143600	375896190	19860	19860	19860	19860	6
339	20240605	143500	375777030	19840	19860	19860	19840	1074
340	20240605	143400	354460250	19860	19860	19860	19860	0
341	20240605	143300	354460250	19860	19860	19860	19860	0
342	20240605	143200	354460250	19860	19860	19860	19860	0
343	20240605	143100	354460250	19860	19860	19860	19860	38
344	20240605	143000	353705570	19860	19860	19860	19860	18
345	20240605	142900	353348090	19860	19860	19860	19860	0
346	20240605	142800	353348090	19860	19860	19860	19860	0
347	20240605	142700	353348090	19860	19860	19860	19860	0
348	20240605	142600	353348090	19860	19860	19860	19860	38
349	20240605	142500	352593410	19870	19870	19870	19870	0
350	20240605	142400	352593410	19870	19870	19870	19870	0
351	20240605	142300	352593410	19870	19870	19870	19870	0
352	20240605	142200	352593410	19870	19870	19870	19870	0
353	20240605	142100	352593410	19870	19870	19870	19870	0
354	20240605	142000	352593410	19870	19870	19870	19870	80
355	20240605	141900	351003810	19870	19870	19870	19870	1
356	20240605	141800	350983940	19860	19860	19860	19860	120
357	20240605	141700	348600740	19860	19860	19860	19860	2
358	20240605	141600	348561020	19880	19880	19880	19880	0
359	20240605	141500	348561020	19880	19880	19880	19880	10
360	20240605	141400	348362220	19880	19880	19880	19880	0
361	20240605	141300	348362220	19880	19880	19880	19880	6
362	20240605	141200	348242940	19880	19880	19880	19880	0
363	20240605	141100	348242940	19880	19880	19880	19880	0
364	20240605	141000	348242940	19880	19870	19880	19870	334
365	20240605	140900	341603680	19860	19860	19860	19860	0
366	20240605	140800	341603680	19860	19860	19860	19860	39
367	20240605	140700	340829140	19860	19870	19870	19860	47
368	20240605	140600	339895520	19870	19870	19870	19870	0
369	20240605	140500	339895520	19870	19870	19870	19870	0
370	20240605	140400	339895520	19870	19870	19870	19870	23
371	20240605	140300	339438510	19870	19870	19870	19870	0
372	20240605	140200	339438510	19870	19870	19870	19870	0
373	20240605	140100	339438510	19870	19870	19870	19870	0
374	20240605	140000	339438510	19870	19870	19870	19870	38
375	20240605	135900	338683450	19860	19860	19860	19860	0
376	20240605	135800	338683450	19860	19860	19860	19860	0
377	20240605	135700	338683450	19860	19860	19860	19860	0
378	20240605	135600	338683450	19860	19860	19860	19860	0
379	20240605	135500	338683450	19860	19860	19860	19860	72
380	20240605	135400	337253530	19870	19870	19870	19870	0
381	20240605	135300	337253530	19870	19870	19870	19870	0
382	20240605	135200	337253530	19870	19870	19870	19870	0
383	20240605	135100	337253530	19870	19870	19870	19870	76
384	20240605	135000	335743410	19880	19880	19880	19880	0
385	20240605	134900	335743410	19880	19880	19880	19880	67
386	20240605	134800	334411450	19880	19880	19880	19880	0
387	20240605	134700	334411450	19880	19880	19880	19880	0
388	20240605	134600	334411450	19880	19880	19880	19880	0
389	20240605	134500	334411450	19880	19880	19880	19880	0
390	20240605	134400	334411450	19880	19880	19880	19880	0
391	20240605	134300	334411450	19880	19880	19880	19880	32
392	20240605	134200	333775290	19880	19850	19880	19850	881
393	20240605	134100	316279000	19860	19860	19860	19860	10
394	20240605	134000	316080400	19860	19860	19860	19860	0
395	20240605	133900	316080400	19860	19860	19860	19860	0
396	20240605	133800	316080400	19860	19860	19860	19860	1
397	20240605	133700	316060540	19850	19850	19850	19850	36
398	20240605	133600	315345940	19850	19850	19850	19850	0
399	20240605	133500	315345940	19850	19850	19850	19850	0
400	20240605	133400	315345940	19850	19850	19850	19850	0
401	20240605	133300	315345940	19850	19850	19850	19850	37
402	20240605	133200	314611490	19850	19850	19850	19850	0
403	20240605	133100	314611490	19850	19850	19850	19850	0
404	20240605	133000	314611490	19850	19850	19850	19850	0
405	20240605	132900	314611490	19850	19850	19850	19850	0
406	20240605	132800	314611490	19850	19850	19850	19850	38
407	20240605	132700	313857190	19860	19860	19860	19860	0
408	20240605	132600	313857190	19860	19860	19860	19860	130
409	20240605	132500	311275390	19860	19860	19860	19860	29
410	20240605	132400	310699450	19860	19860	19860	19860	33
411	20240605	132300	310044070	19870	19870	19870	19870	51
412	20240605	132200	309030700	19860	19860	19860	19860	0
413	20240605	132100	309030700	19860	19860	19860	19860	15
414	20240605	132000	308732800	19870	19870	19870	19870	0
415	20240605	131900	308732800	19870	19870	19870	19870	5
416	20240605	131800	308633450	19870	19870	19870	19870	0
417	20240605	131700	308633450	19870	19870	19870	19870	1
418	20240605	131600	308613580	19870	19870	19870	19870	0
419	20240605	131500	308613580	19870	19870	19870	19870	150
420	20240605	131400	305633080	19880	19880	19880	19880	0
421	20240605	131300	305633080	19880	19880	19880	19880	0
422	20240605	131200	305633080	19880	19880	19880	19880	1
423	20240605	131100	305613200	19880	19880	19880	19880	0
424	20240605	131000	305613200	19880	19860	19880	19860	70
425	20240605	130900	304222980	19870	19870	19870	19870	0
426	20240605	130800	304222980	19870	19870	19870	19870	0
427	20240605	130700	304222980	19870	19870	19870	19870	0
428	20240605	130600	304222980	19870	19870	19870	19870	0
429	20240605	130500	304222980	19870	19870	19870	19870	78
430	20240605	130400	302673120	19850	19850	19850	19850	0
431	20240605	130300	302673120	19850	19850	19850	19850	0
432	20240605	130200	302673120	19850	19860	19860	19850	80
433	20240605	130100	301085040	19860	19850	19860	19850	38
434	20240605	130000	300330720	19860	19860	19860	19860	5
435	20240605	125900	300231420	19850	19850	19850	19850	50
436	20240605	125800	299238920	19850	19850	19850	19850	0
437	20240605	125700	299238920	19850	19850	19850	19850	73
438	20240605	125600	297789870	19860	19860	19860	19860	54
439	20240605	125500	296717430	19870	19870	19870	19870	2
440	20240605	125400	296677690	19880	19880	19880	19880	0
441	20240605	125300	296677690	19880	19880	19880	19880	28
442	20240605	125200	296121050	19880	19880	19880	19880	34
443	20240605	125100	295445130	19880	19880	19880	19880	0
444	20240605	125000	295445130	19880	19880	19880	19880	0
445	20240605	124900	295445130	19880	19880	19880	19880	0
446	20240605	124800	295445130	19880	19880	19880	19880	0
447	20240605	124700	295445130	19880	19880	19880	19880	13
448	20240605	124600	295186690	19880	19880	19880	19880	74
449	20240605	124500	293715570	19850	19850	19850	19850	0
450	20240605	124400	293715570	19850	19850	19850	19850	0
451	20240605	124300	293715570	19850	19850	19850	19850	0
452	20240605	124200	293715570	19850	19850	19850	19850	26
453	20240605	124100	293199470	19840	19840	19840	19840	39
454	20240605	124000	292425710	19840	19840	19840	19840	18
455	20240605	123900	292068590	19840	19850	19850	19840	64
456	20240605	123800	290798560	19850	19850	19850	19850	0
457	20240605	123700	290798560	19850	19850	19850	19850	0
458	20240605	123600	290798560	19850	19850	19850	19850	0
459	20240605	123500	290798560	19850	19850	19850	19850	13
460	20240605	123400	290540510	19840	19840	19840	19840	148
461	20240605	123300	287604190	19850	19850	19850	19850	2
462	20240605	123200	287564490	19840	19840	19840	19840	0
463	20240605	123100	287564490	19840	19840	19840	19840	11
464	20240605	123000	287346250	19840	19840	19840	19840	38
465	20240605	122900	286592330	19850	19850	19850	19850	1
466	20240605	122800	286572480	19850	19850	19850	19850	1
467	20240605	122700	286552630	19850	19850	19850	19850	1
468	20240605	122600	286532780	19840	19840	19840	19840	0
469	20240605	122500	286532780	19840	19850	19850	19840	38
470	20240605	122400	285778850	19850	19850	19850	19850	0
471	20240605	122300	285778850	19850	19850	19850	19850	6
472	20240605	122200	285659750	19850	19850	19850	19850	33
473	20240605	122100	285004700	19850	19850	19850	19850	0
474	20240605	122000	285004700	19850	19850	19850	19850	0
475	20240605	121900	285004700	19850	19850	19850	19850	0
476	20240605	121800	285004700	19850	19850	19850	19850	0
477	20240605	121700	285004700	19850	19850	19850	19850	0
478	20240605	121600	285004700	19850	19850	19850	19850	3
479	20240605	121500	284945150	19850	19850	19850	19850	4
480	20240605	121400	284865750	19840	19840	19840	19840	0
481	20240605	121300	284865750	19840	19840	19840	19840	78
482	20240605	121200	283318230	19840	19840	19840	19840	36
483	20240605	121100	282603990	19850	19850	19850	19850	0
484	20240605	121000	282603990	19850	19850	19850	19850	0
485	20240605	120900	282603990	19850	19850	19850	19850	0
486	20240605	120800	282603990	19850	19850	19850	19850	0
487	20240605	120700	282603990	19850	19850	19850	19850	0
488	20240605	120600	282603990	19850	19850	19850	19850	0
489	20240605	120500	282603990	19850	19850	19850	19850	0
490	20240605	120400	282603990	19850	19850	19850	19850	49
491	20240605	120300	281631340	19860	19860	19860	19860	1
492	20240605	120200	281611480	19850	19850	19850	19850	51
493	20240605	120100	280599130	19850	19850	19850	19850	0
494	20240605	120000	280599130	19850	19850	19850	19850	0
495	20240605	115900	280599130	19850	19850	19850	19850	2
496	20240605	115800	280559430	19860	19860	19860	19860	20
497	20240605	115700	280162230	19870	19870	19870	19870	0
498	20240605	115600	280162230	19870	19870	19870	19870	0
499	20240605	115500	280162230	19870	19870	19870	19870	0
500	20240605	115400	280162230	19870	19870	19870	19870	15
501	20240605	115300	279864180	19870	19870	19870	19870	0
502	20240605	115200	279864180	19870	19860	19870	19860	4
503	20240605	115100	279784730	19860	19860	19860	19860	0
504	20240605	115000	279784730	19860	19860	19860	19860	35
505	20240605	114900	279089630	19870	19870	19870	19870	0
506	20240605	114800	279089630	19870	19870	19870	19870	0
507	20240605	114700	279089630	19870	19870	19870	19870	0
508	20240605	114600	279089630	19870	19830	19870	19830	5
509	20240605	114500	278990440	19830	19830	19830	19820	153
510	20240605	114400	275957930	19820	19820	19820	19820	76
511	20240605	114300	274451610	19830	19830	19830	19830	13
512	20240605	114200	274193820	19830	19820	19830	19820	102
513	20240605	114100	272171680	19840	19840	19840	19840	0
514	20240605	114000	272171680	19840	19840	19840	19840	1
515	20240605	113900	272151840	19810	19810	19810	19810	0
516	20240605	113800	272151840	19810	19810	19810	19810	100
517	20240605	113700	270170840	19810	19810	19810	19810	111
518	20240605	113600	267971930	19820	19850	19850	19820	470
519	20240605	113500	258652810	19850	19850	19850	19850	50
520	20240605	113400	257660310	19850	19850	19850	19850	0
521	20240605	113300	257660310	19850	19850	19850	19850	0
522	20240605	113200	257660310	19850	19860	19860	19850	112
523	20240605	113100	255437090	19870	19870	19870	19870	0
524	20240605	113000	255437090	19870	19870	19870	19870	23
525	20240605	112900	254980080	19870	19870	19870	19870	0
526	20240605	112800	254980080	19870	19870	19870	19870	138
527	20240605	112700	252238020	19870	19870	19870	19870	0
528	20240605	112600	252238020	19870	19870	19870	19870	0
529	20240605	112500	252238020	19870	19870	19870	19870	3
530	20240605	112400	252178410	19870	19870	19870	19870	0
531	20240605	112300	252178410	19870	19860	19870	19860	116
532	20240605	112200	249874640	19870	19870	19870	19870	0
533	20240605	112100	249874640	19870	19870	19870	19870	0
534	20240605	112000	249874640	19870	19870	19870	19870	0
535	20240605	111900	249874640	19870	19870	19870	19870	1
536	20240605	111800	249854770	19860	19870	19870	19860	183
537	20240605	111700	246220110	19870	19870	19870	19870	0
538	20240605	111600	246220110	19870	19870	19870	19870	4
539	20240605	111500	246140630	19880	19880	19880	19880	2
540	20240605	111400	246100870	19870	19870	19870	19870	110
541	20240605	111300	243915170	19890	19890	19890	19890	0
542	20240605	111200	243915170	19890	19890	19890	19890	0
543	20240605	111100	243915170	19890	19890	19890	19890	0
544	20240605	111000	243915170	19890	19890	19890	19890	0
545	20240605	110900	243915170	19890	19890	19890	19890	20
546	20240605	110800	243517370	19880	19870	19880	19870	32
547	20240605	110700	242881260	19870	19870	19870	19870	0
548	20240605	110600	242881260	19870	19870	19870	19870	1
549	20240605	110500	242861390	19860	19860	19860	19860	35
550	20240605	110400	242166290	19870	19870	19870	19870	5
551	20240605	110300	242066940	19870	19870	19870	19870	0
552	20240605	110200	242066940	19870	19870	19870	19870	6
553	20240605	110100	241947720	19870	19870	19870	19870	1
554	20240605	110000	241927850	19860	19860	19870	19860	93
555	20240605	105900	240080670	19860	19860	19860	19860	0
556	20240605	105800	240080670	19860	19860	19860	19860	1
557	20240605	105700	240060810	19850	19850	19850	19850	0
558	20240605	105600	240060810	19850	19850	19850	19850	35
559	20240605	105500	239366060	19860	19860	19860	19860	1
560	20240605	105400	239346200	19840	19840	19840	19840	0
561	20240605	105300	239346200	19840	19840	19840	19840	140
562	20240605	105200	236568600	19840	19840	19840	19840	57
563	20240605	105100	235437720	19850	19850	19850	19850	0
564	20240605	105000	235437720	19850	19850	19850	19850	10
565	20240605	104900	235239220	19850	19850	19850	19850	10
566	20240605	104800	235040720	19850	19850	19850	19850	2
567	20240605	104700	235001020	19840	19840	19840	19840	35
568	20240605	104600	234306620	19840	19840	19840	19840	0
569	20240605	104500	234306620	19840	19840	19840	19840	0
570	20240605	104400	234306620	19840	19840	19840	19840	0
571	20240605	104300	234306620	19840	19840	19840	19840	0
572	20240605	104200	234306620	19840	19840	19840	19840	30
573	20240605	104100	233711420	19840	19840	19840	19840	5
574	20240605	104000	233612220	19840	19840	19840	19840	35
575	20240605	103900	232917820	19840	19830	19840	19830	6
576	20240605	103800	232798830	19820	19820	19820	19820	37
577	20240605	103700	232065490	19830	19830	19830	19830	2
578	20240605	103600	232025830	19830	19830	19830	19830	0
579	20240605	103500	232025830	19830	19830	19830	19830	30
580	20240605	103400	231430930	19840	19840	19840	19840	100
581	20240605	103300	229446930	19830	19830	19830	19830	0
582	20240605	103200	229446930	19830	19830	19830	19830	0
583	20240605	103100	229446930	19830	19830	19830	19830	12
584	20240605	103000	229208970	19830	19830	19830	19830	0
585	20240605	102900	229208970	19830	19830	19830	19830	26
586	20240605	102800	228693390	19840	19840	19840	19840	0
587	20240605	102700	228693390	19840	19840	19840	19840	9
588	20240605	102600	228514830	19840	19830	19840	19830	36
589	20240605	102500	227800930	19830	19830	19830	19830	5
590	20240605	102400	227701780	19840	19840	19840	19840	0
591	20240605	102300	227701780	19840	19840	19840	19840	0
592	20240605	102200	227701780	19840	19820	19840	19820	114
593	20240605	102100	225442280	19820	19820	19820	19820	0
594	20240605	102000	225442280	19820	19820	19820	19820	1
595	20240605	101900	225422460	19830	19830	19830	19830	0
596	20240605	101800	225422460	19830	19830	19830	19830	0
597	20240605	101700	225422460	19830	19830	19830	19830	2
598	20240605	101600	225382800	19830	19830	19830	19830	6
599	20240605	101500	225263820	19840	19840	19840	19840	0
600	20240605	101400	225263820	19840	19840	19840	19840	0
601	20240605	101300	225263820	19840	19840	19840	19840	0
602	20240605	101200	225263820	19840	19840	19840	19840	11
603	20240605	101100	225045580	19870	19870	19870	19870	0
604	20240605	101000	225045580	19870	19870	19870	19870	0
605	20240605	100900	225045580	19870	19870	19870	19870	0
606	20240605	100800	225045580	19870	19870	19870	19870	0
607	20240605	100700	225045580	19870	19870	19870	19870	30
608	20240605	100600	224449480	19880	19880	19880	19880	0
609	20240605	100500	224449480	19880	19880	19880	19880	1
610	20240605	100400	224429600	19820	19820	19820	19820	218
611	20240605	100300	220108840	19800	19790	19800	19790	67
612	20240605	100200	218782640	19790	19800	19800	19790	25
613	20240605	100100	218287880	19780	19780	19780	19780	1
614	20240605	100000	218268100	19800	19800	19800	19800	0
615	20240605	095900	218268100	19800	19790	19800	19790	8
616	20240605	095800	218109760	19790	19780	19790	19780	45
617	20240605	095700	217219590	19790	19790	19790	19790	1
618	20240605	095600	217199800	19780	19780	19780	19780	13
619	20240605	095500	216942660	19790	19790	19790	19790	18
620	20240605	095400	216586440	19790	19780	19790	19780	45
621	20240605	095300	215696310	19780	19790	19790	19780	39
622	20240605	095200	214924870	19790	19790	19790	19790	0
623	20240605	095100	214924870	19790	19790	19790	19790	31
624	20240605	095000	214311380	19790	19780	19790	19780	16
625	20240605	094900	213994890	19800	19800	19800	19800	0
626	20240605	094800	213994890	19800	19800	19800	19800	3
627	20240605	094700	213935490	19800	19810	19810	19800	31
628	20240605	094600	213321440	19770	19790	19790	19770	100
629	20240605	094500	211343780	19830	19830	19830	19830	0
630	20240605	094400	211343780	19830	19830	19830	19830	0
631	20240605	094300	211343780	19830	19830	19830	19830	0
632	20240605	094200	211343780	19830	19800	19830	19800	298
633	20240605	094100	205442680	19800	19800	19800	19800	50
634	20240605	094000	204452680	19800	19770	19800	19770	205
635	20240605	093900	200399800	19810	19810	19810	19810	1
636	20240605	093800	200379990	19810	19810	19810	19810	1
637	20240605	093700	200360180	19880	19880	19880	19840	268
638	20240605	093600	195040420	19880	19750	19880	19750	1377
639	20240605	093500	167820530	19780	19780	19780	19780	1
640	20240605	093400	167800750	19750	19750	19750	19750	203
641	20240605	093300	163791500	19740	19750	19750	19740	853
642	20240605	093200	146952970	19820	19820	19820	19820	202
643	20240605	093100	142949330	19800	19790	19800	19790	94
644	20240605	093000	141088520	19760	19750	19760	19750	369
645	20240605	092900	133797580	19750	19790	19790	19750	274
646	20240605	092800	128377670	19760	19760	19760	19760	205
647	20240605	092700	124326870	19710	19840	19840	19710	1320
648	20240605	092600	98263870	19850	19850	19850	19850	1
649	20240605	092500	98244020	19760	19770	19770	19760	30
650	20240605	092400	97651120	19790	19790	19790	19790	5
651	20240605	092300	97552170	19850	19780	19850	19770	342
652	20240605	092200	90787300	19780	19850	19850	19780	297
653	20240605	092100	84894440	19780	19800	19800	19780	716
654	20240605	092000	70718760	19810	19860	19910	19810	864
655	20240605	091900	53580180	19870	19910	19910	19870	22
656	20240605	091800	53142960	19910	19910	19910	19910	8
657	20240605	091700	52983680	19910	19890	19910	19850	1061
658	20240605	091600	31901410	19920	19890	19950	19880	139
659	20240605	091500	29136140	19950	19950	19950	19950	1
660	20240605	091400	29116190	19890	19890	19890	19890	5
661	20240605	091300	29016740	19900	19920	19940	19900	131
662	20240605	091200	26405240	19920	19910	19950	19910	5
663	20240605	091100	26305590	19870	19880	19880	19870	215
664	20240605	091000	22033240	19870	19870	19870	19870	0
665	20240605	090900	22033240	19870	19880	19880	19870	25
666	20240605	090800	21536290	19870	19870	19870	19870	2
667	20240605	090700	21496550	19970	19970	19970	19970	1
668	20240605	090600	21476580	19830	19830	19830	19830	0
669	20240605	090500	21476580	19830	19970	19970	19830	556
670	20240605	090400	10440160	19970	19970	19970	19970	245
671	20240605	090300	5547510	19970	19970	19970	19970	1
672	20240605	090200	5527540	19820	19870	19870	19820	20
673	20240605	090100	5130790	19800	19800	19800	19800	0
674	20240605	090000	5130790	19800	19990	19990	19800	259