KissMeData/039130/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192400	3185985300	56500	56500	56500	56500	2434
3	20240605	192300	3185985300	56500	56500	56500	56500	0
4	20240605	192200	3185985300	56500	56500	56500	56500	0
5	20240605	192100	3185985300	56500	56500	56500	56500	0
6	20240605	192000	3185985300	56500	56500	56500	56500	0
7	20240605	191900	3185985300	56500	56500	56500	56500	0
8	20240605	191800	3185985300	56500	56500	56500	56500	0
9	20240605	191700	3185985300	56500	56500	56500	56500	0
10	20240605	191600	3185985300	56500	56500	56500	56500	0
11	20240605	191500	3185985300	56500	56500	56500	56500	0
12	20240605	191400	3185985300	56500	56500	56500	56500	0
13	20240605	191300	3185985300	56500	56500	56500	56500	0
14	20240605	191200	3185985300	56500	56500	56500	56500	0
15	20240605	191100	3185985300	56500	56500	56500	56500	0
16	20240605	191000	3185985300	56500	56500	56500	56500	0
17	20240605	190900	3185985300	56500	56500	56500	56500	0
18	20240605	190800	3185985300	56500	56500	56500	56500	0
19	20240605	190700	3185985300	56500	56500	56500	56500	0
20	20240605	190600	3185985300	56500	56500	56500	56500	0
21	20240605	190500	3185985300	56500	56500	56500	56500	0
22	20240605	190400	3185985300	56500	56500	56500	56500	0
23	20240605	190300	3185985300	56500	56500	56500	56500	0
24	20240605	190200	3185985300	56500	56500	56500	56500	0
25	20240605	190100	3185985300	56500	56500	56500	56500	0
26	20240605	190000	3185985300	56500	56500	56500	56500	0
27	20240605	185900	3185985300	56500	56500	56500	56500	0
28	20240605	185800	3185985300	56500	56500	56500	56500	0
29	20240605	185700	3185985300	56500	56500	56500	56500	0
30	20240605	185600	3185985300	56500	56500	56500	56500	0
31	20240605	185500	3185985300	56500	56500	56500	56500	0
32	20240605	185400	3185985300	56500	56500	56500	56500	2434
33	20240605	185300	3185985300	56500	56500	56500	56500	0
34	20240605	185200	3185985300	56500	56500	56500	56500	0
35	20240605	185100	3185985300	56500	56500	56500	56500	0
36	20240605	185000	3185985300	56500	56500	56500	56500	0
37	20240605	184900	3185985300	56500	56500	56500	56500	0
38	20240605	184800	3185985300	56500	56500	56500	56500	0
39	20240605	184700	3185985300	56500	56500	56500	56500	0
40	20240605	184600	3185985300	56500	56500	56500	56500	0
41	20240605	184500	3185985300	56500	56500	56500	56500	0
42	20240605	184400	3185985300	56500	56500	56500	56500	0
43	20240605	184300	3185985300	56500	56500	56500	56500	0
44	20240605	184200	3185985300	56500	56500	56500	56500	0
45	20240605	184100	3185985300	56500	56500	56500	56500	0
46	20240605	184000	3185985300	56500	56500	56500	56500	0
47	20240605	183900	3185985300	56500	56500	56500	56500	0
48	20240605	183800	3185985300	56500	56500	56500	56500	0
49	20240605	183700	3185985300	56500	56500	56500	56500	0
50	20240605	183600	3185985300	56500	56500	56500	56500	0
51	20240605	183500	3185985300	56500	56500	56500	56500	0
52	20240605	183400	3185985300	56500	56500	56500	56500	0
53	20240605	183300	3185985300	56500	56500	56500	56500	0
54	20240605	183200	3185985300	56500	56500	56500	56500	0
55	20240605	183100	3185985300	56500	56500	56500	56500	0
56	20240605	183000	3185985300	56500	56500	56500	56500	0
57	20240605	182900	3185985300	56500	56500	56500	56500	0
58	20240605	182800	3185985300	56500	56500	56500	56500	0
59	20240605	182700	3185985300	56500	56500	56500	56500	0
60	20240605	182600	3185985300	56500	56500	56500	56500	0
61	20240605	182500	3185985300	56500	56500	56500	56500	0
62	20240605	182400	3185985300	56500	56500	56500	56500	2434
63	20240605	182300	3185985300	56500	56500	56500	56500	0
64	20240605	182200	3185985300	56500	56500	56500	56500	0
65	20240605	182100	3185985300	56500	56500	56500	56500	0
66	20240605	182000	3185985300	56500	56500	56500	56500	0
67	20240605	181900	3185985300	56500	56500	56500	56500	0
68	20240605	181800	3185985300	56500	56500	56500	56500	0
69	20240605	181700	3185985300	56500	56500	56500	56500	0
70	20240605	181600	3185985300	56500	56500	56500	56500	0
71	20240605	181500	3185985300	56500	56500	56500	56500	0
72	20240605	181400	3185985300	56500	56500	56500	56500	0
73	20240605	181300	3185985300	56500	56500	56500	56500	0
74	20240605	181200	3185985300	56500	56500	56500	56500	0
75	20240605	181100	3185985300	56500	56500	56500	56500	0
76	20240605	181000	3185985300	56500	56500	56500	56500	0
77	20240605	180900	3185985300	56500	56500	56500	56500	0
78	20240605	180800	3185985300	56500	56500	56500	56500	0
79	20240605	180700	3185985300	56500	56500	56500	56500	0
80	20240605	180600	3185985300	56500	56500	56500	56500	0
81	20240605	180500	3185985300	56500	56500	56500	56500	0
82	20240605	180400	3185985300	56500	56500	56500	56500	0
83	20240605	180300	3185985300	56500	56500	56500	56500	0
84	20240605	180200	3185985300	56500	56500	56500	56500	0
85	20240605	180100	3185985300	56500	56500	56500	56500	0
86	20240605	180000	3185985300	56500	56500	56500	56500	0
87	20240605	175900	3185985300	56500	56500	56500	56500	0
88	20240605	175800	3185985300	56500	56500	56500	56500	0
89	20240605	175700	3185985300	56500	56500	56500	56500	0
90	20240605	175600	3185985300	56500	56500	56500	56500	0
91	20240605	175500	3185985300	56500	56500	56500	56500	0
92	20240605	175400	3185985300	56500	56500	56500	56500	2434
93	20240605	175300	3185985300	56500	56500	56500	56500	0
94	20240605	175200	3185985300	56500	56500	56500	56500	0
95	20240605	175100	3185985300	56500	56500	56500	56500	0
96	20240605	175000	3185985300	56500	56500	56500	56500	0
97	20240605	174900	3185985300	56500	56500	56500	56500	0
98	20240605	174800	3185985300	56500	56500	56500	56500	0
99	20240605	174700	3185985300	56500	56500	56500	56500	0
100	20240605	174600	3185985300	56500	56500	56500	56500	0
101	20240605	174500	3185985300	56500	56500	56500	56500	0
102	20240605	174400	3185985300	56500	56500	56500	56500	0
103	20240605	174300	3185985300	56500	56500	56500	56500	0
104	20240605	174200	3185985300	56500	56500	56500	56500	0
105	20240605	174100	3185985300	56500	56500	56500	56500	0
106	20240605	174000	3185985300	56500	56500	56500	56500	0
107	20240605	173900	3185985300	56500	56500	56500	56500	0
108	20240605	173800	3185985300	56500	56500	56500	56500	0
109	20240605	173700	3185985300	56500	56500	56500	56500	0
110	20240605	173600	3185985300	56500	56500	56500	56500	0
111	20240605	173500	3185985300	56500	56500	56500	56500	0
112	20240605	173400	3185985300	56500	56500	56500	56500	0
113	20240605	173300	3185985300	56500	56500	56500	56500	0
114	20240605	173200	3185985300	56500	56500	56500	56500	0
115	20240605	173100	3185985300	56500	56500	56500	56500	0
116	20240605	173000	3185985300	56500	56500	56500	56500	0
117	20240605	172900	3185985300	56500	56500	56500	56500	0
118	20240605	172800	3185985300	56500	56500	56500	56500	0
119	20240605	172700	3185985300	56500	56500	56500	56500	0
120	20240605	172600	3185985300	56500	56500	56500	56500	0
121	20240605	172500	3185985300	56500	56500	56500	56500	0
122	20240605	172400	3185985300	56500	56500	56500	56500	2434
123	20240605	172300	3185985300	56500	56500	56500	56500	0
124	20240605	172200	3185985300	56500	56500	56500	56500	0
125	20240605	172100	3185985300	56500	56500	56500	56500	0
126	20240605	172000	3185985300	56500	56500	56500	56500	0
127	20240605	171900	3185985300	56500	56500	56500	56500	0
128	20240605	171800	3185985300	56500	56500	56500	56500	0
129	20240605	171700	3185985300	56500	56500	56500	56500	0
130	20240605	171600	3185985300	56500	56500	56500	56500	0
131	20240605	171500	3185985300	56500	56500	56500	56500	0
132	20240605	171400	3185985300	56500	56500	56500	56500	0
133	20240605	171300	3185985300	56500	56500	56500	56500	0
134	20240605	171200	3185985300	56500	56500	56500	56500	0
135	20240605	171100	3185985300	56500	56500	56500	56500	0
136	20240605	171000	3185985300	56500	56500	56500	56500	0
137	20240605	170900	3185985300	56500	56500	56500	56500	0
138	20240605	170800	3185985300	56500	56500	56500	56500	0
139	20240605	170700	3185985300	56500	56500	56500	56500	0
140	20240605	170600	3185985300	56500	56500	56500	56500	0
141	20240605	170500	3185985300	56500	56500	56500	56500	0
142	20240605	170400	3185985300	56500	56500	56500	56500	0
143	20240605	170300	3185985300	56500	56500	56500	56500	0
144	20240605	170200	3185985300	56500	56500	56500	56500	0
145	20240605	170100	3185985300	56500	56500	56500	56500	0
146	20240605	170000	3185985300	56500	56500	56500	56500	0
147	20240605	165900	3185985300	56500	56500	56500	56500	0
148	20240605	165800	3185985300	56500	56500	56500	56500	0
149	20240605	165700	3185985300	56500	56500	56500	56500	0
150	20240605	165600	3185985300	56500	56500	56500	56500	0
151	20240605	165500	3185985300	56500	56500	56500	56500	0
152	20240605	165400	3185985300	56500	56500	56500	56500	2434
153	20240605	165300	3185985300	56500	56500	56500	56500	0
154	20240605	165200	3185985300	56500	56500	56500	56500	0
155	20240605	165100	3185985300	56500	56500	56500	56500	0
156	20240605	165000	3185985300	56500	56500	56500	56500	0
157	20240605	164900	3185985300	56500	56500	56500	56500	0
158	20240605	164800	3185985300	56500	56500	56500	56500	0
159	20240605	164700	3185985300	56500	56500	56500	56500	0
160	20240605	164600	3185985300	56500	56500	56500	56500	0
161	20240605	164500	3185985300	56500	56500	56500	56500	0
162	20240605	164400	3185985300	56500	56500	56500	56500	0
163	20240605	164300	3185985300	56500	56500	56500	56500	0
164	20240605	164200	3185985300	56500	56500	56500	56500	0
165	20240605	164100	3185985300	56500	56500	56500	56500	0
166	20240605	164000	3185985300	56500	56500	56500	56500	0
167	20240605	163900	3185985300	56500	56500	56500	56500	0
168	20240605	163800	3185985300	56500	56500	56500	56500	0
169	20240605	163700	3185985300	56500	56500	56500	56500	0
170	20240605	163600	3185985300	56500	56500	56500	56500	0
171	20240605	163500	3185985300	56500	56500	56500	56500	0
172	20240605	163400	3185985300	56500	56500	56500	56500	0
173	20240605	163300	3185985300	56500	56500	56500	56500	0
174	20240605	163200	3185985300	56500	56500	56500	56500	0
175	20240605	163100	3185985300	56500	56500	56500	56500	0
176	20240605	163000	3185985300	56500	56500	56500	56500	0
177	20240605	162900	3185985300	56500	56500	56500	56500	0
178	20240605	162800	3185985300	56500	56500	56500	56500	0
179	20240605	162700	3185985300	56500	56500	56500	56500	0
180	20240605	162600	3185985300	56500	56500	56500	56500	0
181	20240605	162500	3185985300	56500	56500	56500	56500	0
182	20240605	162400	3185985300	56500	56500	56500	56500	2434
183	20240605	162300	3185985300	56500	56500	56500	56500	0
184	20240605	162200	3185985300	56500	56500	56500	56500	0
185	20240605	162100	3185985300	56500	56500	56500	56500	0
186	20240605	162000	3185985300	56500	56500	56500	56500	0
187	20240605	161900	3185985300	56500	56500	56500	56500	0
188	20240605	161800	3185985300	56500	56500	56500	56500	0
189	20240605	161700	3185985300	56500	56500	56500	56500	0
190	20240605	161600	3185985300	56500	56500	56500	56500	0
191	20240605	161500	3185985300	56500	56500	56500	56500	0
192	20240605	161400	3185985300	56500	56500	56500	56500	0
193	20240605	161300	3185985300	56500	56500	56500	56500	0
194	20240605	161200	3185985300	56500	56500	56500	56500	0
195	20240605	161100	3185985300	56500	56500	56500	56500	0
196	20240605	161000	3185985300	56500	56500	56500	56500	0
197	20240605	160900	3185985300	56500	56500	56500	56500	0
198	20240605	160800	3185985300	56500	56500	56500	56500	0
199	20240605	160700	3185985300	56500	56500	56500	56500	0
200	20240605	160600	3185985300	56500	56500	56500	56500	0
201	20240605	160500	3185985300	56500	56500	56500	56500	0
202	20240605	160400	3185985300	56500	56500	56500	56500	0
203	20240605	160300	3185985300	56500	56500	56500	56500	0
204	20240605	160200	3185985300	56500	56500	56500	56500	0
205	20240605	160100	3185985300	56500	56500	56500	56500	0
206	20240605	160000	3185985300	56500	56500	56500	56500	0
207	20240605	155900	3185985300	56500	56500	56500	56500	0
208	20240605	155800	3185985300	56500	56500	56500	56500	0
209	20240605	155700	3185985300	56500	56500	56500	56500	0
210	20240605	155600	3185985300	56500	56500	56500	56500	0
211	20240605	155500	3185985300	56500	56500	56500	56500	0
212	20240605	155400	3185985300	56500	56500	56500	56500	2434
213	20240605	155300	3185985300	56500	56500	56500	56500	0
214	20240605	155200	3185985300	56500	56500	56500	56500	0
215	20240605	155100	3185985300	56500	56500	56500	56500	0
216	20240605	155000	3185985300	56500	56500	56500	56500	0
217	20240605	154900	3185985300	56500	56500	56500	56500	0
218	20240605	154800	3185985300	56500	56500	56500	56500	0
219	20240605	154700	3185985300	56500	56500	56500	56500	0
220	20240605	154600	3185985300	56500	56500	56500	56500	0
221	20240605	154500	3185985300	56500	56500	56500	56500	0
222	20240605	154400	3185985300	56500	56500	56500	56500	0
223	20240605	154300	3185985300	56500	56500	56500	56500	0
224	20240605	154200	3185985300	56500	56500	56500	56500	0
225	20240605	154100	3185985300	56500	56500	56500	56500	0
226	20240605	154000	3185985300	56500	56500	56500	56500	0
227	20240605	153900	3185985300	56500	56500	56500	56500	0
228	20240605	153800	3185985300	56500	56500	56500	56500	0
229	20240605	153700	3185985300	56500	56500	56500	56500	0
230	20240605	153600	3185985300	56500	56500	56500	56500	0
231	20240605	153500	3185985300	56500	56500	56500	56500	0
232	20240605	153400	3185985300	56500	56500	56500	56500	0
233	20240605	153300	3185985300	56500	56500	56500	56500	0
234	20240605	153200	3185985300	56500	56500	56500	56500	0
235	20240605	153100	3185985300	56500	56500	56500	56500	0
236	20240605	153000	3185985300	56500	56500	56500	56500	2434
237	20240605	152900	3048464300	56500	56500	56500	56500	0
238	20240605	152800	3048464300	56500	56500	56500	56500	0
239	20240605	152700	3048464300	56500	56500	56500	56500	0
240	20240605	152600	3048464300	56500	56500	56500	56500	0
241	20240605	152500	3048464300	56500	56500	56500	56500	0
242	20240605	152400	3048464300	56500	56500	56500	56500	0
243	20240605	152300	3048464300	56500	56500	56500	56500	0
244	20240605	152200	3048464300	56500	56500	56500	56500	0
245	20240605	152100	3048464300	56500	56500	56500	56500	0
246	20240605	152000	3048464300	56500	56500	56500	56500	0
247	20240605	151900	3048464300	56500	56600	56700	56500	338
248	20240605	151800	3029332400	56600	56600	56600	56500	2319
249	20240605	151700	2898298900	56600	56500	56600	56500	98
250	20240605	151600	2892755500	56500	56600	56600	56500	604
251	20240605	151500	2858575400	56600	56500	56600	56500	133
252	20240605	151400	2851059300	56600	56500	56600	56500	37
253	20240605	151300	2848966300	56500	56600	56700	56500	1053
254	20240605	151200	2789366100	56600	56600	56700	56600	227
255	20240605	151100	2776510100	56600	56600	56600	56600	72
256	20240605	151000	2772434900	56600	56600	56700	56600	153
257	20240605	150900	2763767000	56600	56600	56700	56600	158
258	20240605	150800	2754823400	56600	56600	56700	56600	232
259	20240605	150700	2741677100	56700	56700	56700	56600	18
260	20240605	150600	2740657400	56600	56600	56700	56600	91
261	20240605	150500	2735506000	56700	56600	56700	56600	37
262	20240605	150400	2733411400	56600	56600	56700	56600	74
263	20240605	150300	2729222600	56600	56600	56700	56600	91
264	20240605	150200	2724071900	56500	56600	56700	56500	539
265	20240605	150100	2693564200	56600	56600	56700	56600	87
266	20240605	150000	2688639600	56600	56600	56700	56600	24
267	20240605	145900	2687280800	56600	56600	56600	56600	67
268	20240605	145800	2683488600	56600	56600	56600	56600	122
269	20240605	145700	2676583400	56600	56700	56700	56600	18
270	20240605	145600	2675564300	56600	56600	56700	56600	135
271	20240605	145500	2667922900	56600	56600	56700	56600	33
272	20240605	145400	2666054300	56600	56700	56700	56600	97
273	20240605	145300	2660563000	56600	56600	56700	56600	14
274	20240605	145200	2659770100	56700	56700	56700	56600	83
275	20240605	145100	2655071000	56600	56600	56700	56600	79
276	20240605	145000	2650598800	56500	56600	56900	56500	600
277	20240605	144900	2616507200	56600	56400	56600	56400	1383
278	20240605	144800	2538362700	56400	56400	56500	56400	400
279	20240605	144700	2515763500	56500	56500	56500	56400	146
280	20240605	144600	2507525200	56500	56500	56500	56400	183
281	20240605	144500	2497187900	56500	56500	56500	56400	110
282	20240605	144400	2490980800	56400	56500	56500	56400	89
283	20240605	144300	2485960200	56400	56500	56500	56400	30
284	20240605	144200	2484265800	56500	56400	56500	56400	102
285	20240605	144100	2478510400	56400	56400	56500	56400	62
286	20240605	144000	2475008200	56500	56400	56500	56400	125
287	20240605	143900	2467955200	56500	56400	56500	56400	67
288	20240605	143800	2464176000	56500	56500	56500	56400	20
289	20240605	143700	2463047400	56500	56400	56500	56400	66
290	20240605	143600	2459324600	56400	56500	56500	56400	22
291	20240605	143500	2458081800	56500	56400	56500	56400	97
292	20240605	143400	2452610900	56400	56500	56500	56400	276
293	20240605	143300	2437017100	56500	56500	56500	56500	129
294	20240605	143200	2429728600	56500	56500	56500	56500	95
295	20240605	143100	2424361100	56500	56500	56500	56500	2
296	20240605	143000	2424248100	56500	56400	56500	56400	73
297	20240605	142900	2420130000	56400	56400	56500	56400	128
298	20240605	142800	2412899800	56500	56500	56500	56400	107
299	20240605	142700	2406861900	56500	56400	56500	56400	430
300	20240605	142600	2382573300	56500	56500	56500	56500	75
301	20240605	142500	2378335800	56500	56500	56500	56500	104
302	20240605	142400	2372459800	56500	56500	56500	56500	2
303	20240605	142300	2372346800	56500	56500	56500	56500	141
304	20240605	142200	2364380300	56500	56500	56500	56500	33
305	20240605	142100	2362515800	56500	56500	56500	56400	172
306	20240605	142000	2352800000	56500	56400	56500	56400	165
307	20240605	141900	2343483900	56500	56500	56500	56500	155
308	20240605	141800	2334726400	56400	56500	56500	56400	761
309	20240605	141700	2291744300	56500	56500	56500	56500	35
310	20240605	141600	2289766800	56500	56500	56500	56500	105
311	20240605	141500	2283834300	56500	56500	56600	56500	198
312	20240605	141400	2272632300	56500	56500	56500	56500	151
313	20240605	141300	2264100800	56500	56500	56500	56500	96
314	20240605	141200	2258676800	56500	56500	56500	56500	29
315	20240605	141100	2257038300	56600	56500	56600	56500	100
316	20240605	141000	2251387300	56600	56500	56600	56500	22
317	20240605	140900	2250143300	56500	56400	56500	56400	129
318	20240605	140800	2242855000	56500	56400	56500	56400	207
319	20240605	140700	2231165800	56400	56400	56400	56400	2
320	20240605	140600	2231053000	56500	56400	56500	56400	159
321	20240605	140500	2222075900	56400	56500	56500	56400	25
322	20240605	140400	2220665300	56500	56500	56500	56500	169
323	20240605	140300	2211116800	56500	56500	56500	56500	31
324	20240605	140200	2209365300	56500	56500	56500	56500	70
325	20240605	140100	2205410300	56500	56500	56500	56500	110
326	20240605	140000	2199195300	56500	56500	56600	56500	7
327	20240605	135900	2198799700	56500	56500	56500	56500	122
328	20240605	135800	2191906700	56500	56600	56600	56500	648
329	20240605	135700	2155294600	56500	56500	56600	56500	121
330	20240605	135600	2148457900	56500	56500	56500	56500	88
331	20240605	135500	2143485900	56500	56500	56500	56500	22
332	20240605	135400	2142242900	56500	56500	56500	56500	124
333	20240605	135300	2135236900	56500	56500	56600	56500	89
334	20240605	135200	2130202100	56500	56500	56600	56500	135
335	20240605	135100	2122572400	56500	56400	56500	56400	117
336	20240605	135000	2115964000	56400	56400	56500	56400	141
337	20240605	134900	2108005600	56400	56400	56500	56400	131
338	20240605	134800	2100616100	56400	56400	56500	56400	37
339	20240605	134700	2098528100	56400	56400	56400	56400	104
340	20240605	134600	2092662500	56400	56500	56500	56400	657
341	20240605	134500	2055550900	56500	56500	56500	56500	230
342	20240605	134400	2042555900	56500	56500	56500	56500	64
343	20240605	134300	2038939900	56500	56500	56500	56500	22
344	20240605	134200	2037696900	56500	56500	56500	56500	77
345	20240605	134100	2033346400	56500	56600	56600	56500	6
346	20240605	134000	2033007300	56500	56500	56600	56500	89
347	20240605	133900	2027977800	56500	56500	56500	56500	4
348	20240605	133800	2027751800	56500	56500	56500	56500	65
349	20240605	133700	2024079300	56500	56500	56500	56500	68
350	20240605	133600	2020237300	56500	56500	56500	56500	3
351	20240605	133500	2020067800	56500	56500	56500	56500	379
352	20240605	133400	1998654300	56500	56500	56500	56500	3
353	20240605	133300	1998484800	56500	56500	56600	56500	255
354	20240605	133200	1984065800	56400	56400	56400	56400	4
355	20240605	133100	1983840200	56400	56400	56400	56400	3
356	20240605	133000	1983671000	56600	56400	56600	56400	248
357	20240605	132900	1969663600	56500	56400	56500	56400	189
358	20240605	132800	1958994700	56400	56600	56600	56400	1684
359	20240605	132700	1863820200	56600	56600	56600	56600	0
360	20240605	132600	1863820200	56600	56600	56600	56600	78
361	20240605	132500	1859405400	56600	56600	56600	56600	199
362	20240605	132400	1848142000	56600	56600	56700	56600	23
363	20240605	132300	1846838200	56700	56600	56700	56600	82
364	20240605	132200	1842196000	56600	56600	56600	56600	12
365	20240605	132100	1841516800	56600	56600	56600	56600	75
366	20240605	132000	1837271800	56600	56700	56700	56600	227
367	20240605	131900	1824423300	56600	56700	56700	56600	380
368	20240605	131800	1802885700	56600	56600	56600	56600	138
369	20240605	131700	1795074900	56600	56600	56600	56600	22
370	20240605	131600	1793829700	56600	56600	56600	56500	261
371	20240605	131500	1779063400	56500	56600	56600	56500	3
372	20240605	131400	1778893800	56500	56500	56500	56500	307
373	20240605	131300	1761548300	56500	56500	56500	56500	66
374	20240605	131200	1757819300	56500	56500	56500	56500	14
375	20240605	131100	1757028300	56500	56500	56500	56500	70
376	20240605	131000	1753073300	56500	56500	56500	56500	16
377	20240605	130900	1752169300	56600	56500	56600	56500	112
378	20240605	130800	1745837900	56500	56600	56600	56500	628
379	20240605	130700	1710298300	56600	56600	56600	56600	62
380	20240605	130600	1706789100	56600	56600	56700	56600	69
381	20240605	130500	1702883300	56700	56700	56700	56700	5
382	20240605	130400	1702599800	56600	56700	56700	56600	74
383	20240605	130300	1698410400	56800	56700	56800	56700	100
384	20240605	130200	1692738300	56600	56600	56600	56600	65
385	20240605	130100	1689059300	56700	56600	56700	56600	17
386	20240605	130000	1688096200	56600	56700	56700	56600	599
387	20240605	125900	1654144600	56700	56700	56700	56700	129
388	20240605	125800	1646830300	56700	56800	56800	56700	14
389	20240605	125700	1646036400	56700	56700	56700	56700	102
390	20240605	125600	1640253000	56700	56700	56800	56700	30
391	20240605	125500	1638550100	56700	56700	56700	56700	20
392	20240605	125400	1637416100	56800	56800	56800	56800	10
393	20240605	125300	1636848100	56700	56700	56800	56700	24
394	20240605	125200	1635486300	56700	56700	56700	56700	0
395	20240605	125100	1635486300	56700	56700	56700	56700	14
396	20240605	125000	1634692500	56800	56800	56800	56800	8
397	20240605	124900	1634238100	56700	56700	56700	56700	2
398	20240605	124800	1634124700	56700	56800	56800	56700	6
399	20240605	124700	1633784100	56800	56800	56800	56800	1
400	20240605	124600	1633727300	56700	56800	56800	56700	183
401	20240605	124500	1623334300	56900	56900	56900	56900	27
402	20240605	124400	1621798000	56900	56800	56900	56700	535
403	20240605	124300	1591392300	56800	56800	56800	56800	1
404	20240605	124200	1591335500	56700	56700	56700	56700	2
405	20240605	124100	1591222100	56700	56700	56800	56700	409
406	20240605	124000	1568031700	56700	56800	56800	56700	20
407	20240605	123900	1566895900	56800	56800	56800	56800	10
408	20240605	123800	1566327900	56700	56700	56700	56700	15
409	20240605	123700	1565477400	56800	56800	56800	56700	15
410	20240605	123600	1564625600	56800	56800	56800	56800	20
411	20240605	123500	1563489600	56800	56700	56800	56700	38
412	20240605	123400	1561332700	56800	56800	56800	56800	1
413	20240605	123300	1561275900	56800	56800	56800	56700	46
414	20240605	123200	1558663300	56800	56800	56800	56800	1
415	20240605	123100	1558606500	56700	56700	56700	56700	17
416	20240605	123000	1557642600	56700	56700	56700	56700	0
417	20240605	122900	1557642600	56700	56700	56700	56700	2
418	20240605	122800	1557529200	56800	56700	56800	56700	72
419	20240605	122700	1553440900	56700	56800	56800	56700	13
420	20240605	122600	1552702700	56800	56700	56800	56700	3
421	20240605	122500	1552532500	56700	56700	56700	56700	20
422	20240605	122400	1551398500	56700	56800	56800	56700	21
423	20240605	122300	1550207200	56800	56800	56800	56800	2
424	20240605	122200	1550093600	56700	56700	56700	56700	2
425	20240605	122100	1549980200	56700	56700	56700	56700	12
426	20240605	122000	1549299800	56700	56700	56700	56700	2
427	20240605	121900	1549186400	56800	56800	56800	56700	27
428	20240605	121800	1547654600	56700	56800	56800	56700	24
429	20240605	121700	1546293100	56700	56700	56700	56700	0
430	20240605	121600	1546293100	56700	56700	56700	56700	2
431	20240605	121500	1546179700	56700	56700	56700	56700	15
432	20240605	121400	1545329200	56800	56800	56800	56800	1
433	20240605	121300	1545272400	56800	56700	56800	56700	19
434	20240605	121200	1544193400	56700	56700	56700	56700	13
435	20240605	121100	1543456300	56700	56800	56800	56700	4
436	20240605	121000	1543229300	56800	56800	56800	56800	5
437	20240605	120900	1542945300	56700	56700	56700	56700	2
438	20240605	120800	1542831900	56600	56600	56600	56600	0
439	20240605	120700	1542831900	56600	56600	56600	56600	2
440	20240605	120600	1542718700	56800	56800	56800	56800	20
441	20240605	120500	1541582700	56600	56700	56800	56600	102
442	20240605	120400	1535798500	56600	56600	56700	56600	36
443	20240605	120300	1533758700	56600	56600	56600	56600	0
444	20240605	120200	1533758700	56600	56600	56600	56600	80
445	20240605	120100	1529230700	56600	56600	56600	56600	14
446	20240605	120000	1528438300	56600	56700	56700	56600	32
447	20240605	115900	1526624100	56600	56600	56600	56600	1
448	20240605	115800	1526567500	56600	56700	56700	56600	17
449	20240605	115700	1525605100	56700	56700	56700	56700	21
450	20240605	115600	1524414400	56600	56700	56700	56600	3
451	20240605	115500	1524244500	56600	56600	56600	56600	13
452	20240605	115400	1523508700	56700	56700	56700	56600	57
453	20240605	115300	1520277000	56600	56600	56600	56600	2
454	20240605	115200	1520163800	56600	56600	56600	56600	12
455	20240605	115100	1519484600	56600	56600	56600	56600	12
456	20240605	115000	1518805400	56600	56600	56600	56600	8
457	20240605	114900	1518352600	56600	56600	56600	56600	141
458	20240605	114800	1510372000	56600	56600	56700	56600	64
459	20240605	114700	1506749300	56600	56700	56700	56600	39
460	20240605	114600	1504541200	56700	56600	56700	56600	11
461	20240605	114500	1503918500	56700	56700	56700	56500	17
462	20240605	114400	1502956600	56500	56600	56600	56500	605
463	20240605	114300	1468749700	56600	56700	56700	56600	3
464	20240605	114200	1468579800	56700	56700	56700	56700	7
465	20240605	114100	1468182900	56600	56600	56700	56600	69
466	20240605	114000	1464272000	56700	56700	56700	56600	118
467	20240605	113900	1457592300	56700	56700	56700	56700	5
468	20240605	113800	1457308800	56600	56600	56600	56600	2
469	20240605	113700	1457195600	56700	56600	56700	56600	120
470	20240605	113600	1450403500	56500	56600	56600	56500	9
471	20240605	113500	1449894300	56600	56600	56600	56500	2475
472	20240605	113400	1309962500	56600	56800	56800	56600	569
473	20240605	113300	1277707800	56700	56700	56700	56700	12
474	20240605	113200	1277027400	56700	56800	56800	56700	12
475	20240605	113100	1276346100	56700	56800	56800	56700	12
476	20240605	113000	1275665600	56800	56800	56800	56700	5
477	20240605	112900	1275381800	56800	56700	56800	56700	3
478	20240605	112800	1275211600	56700	56800	56800	56700	13
479	20240605	112700	1274474400	56700	56700	56700	56700	2
480	20240605	112600	1274361000	56700	56700	56700	56700	12
481	20240605	112500	1273680600	56800	56800	56800	56700	8
482	20240605	112400	1273226400	56800	56700	56800	56700	14
483	20240605	112300	1272432500	56800	56700	56800	56700	211
484	20240605	112200	1260451300	56700	56700	56800	56700	554
485	20240605	112100	1229039400	56700	56700	56700	56700	2
486	20240605	112000	1228926000	56800	56800	56800	56800	12
487	20240605	111900	1228244400	56700	56700	56700	56700	2
488	20240605	111800	1228131000	56700	56700	56700	56700	3
489	20240605	111700	1227960900	56700	56700	56700	56700	20
490	20240605	111600	1226826900	56700	56600	56700	56600	79
491	20240605	111500	1222348700	56700	56700	56700	56700	1
492	20240605	111400	1222292000	56600	56600	56600	56600	16
493	20240605	111300	1221386400	56700	56700	56700	56700	4
494	20240605	111200	1221159600	56600	56700	56700	56600	1415
495	20240605	111100	1140997700	56700	56700	56700	56700	370
496	20240605	111000	1120018700	56700	56800	56800	56700	22
497	20240605	110900	1118770400	56800	56800	56800	56800	2
498	20240605	110800	1118656800	56800	56800	56800	56700	111
499	20240605	110700	1112352700	56800	56700	56800	56700	23
500	20240605	110600	1111046900	56800	56800	56800	56800	0
501	20240605	110500	1111046900	56800	56700	56800	56700	22
502	20240605	110400	1109797500	56700	56700	56700	56600	117
503	20240605	110300	1103164100	56700	56700	56700	56600	2248
504	20240605	110200	975833400	56800	56800	56900	56800	617
505	20240605	110100	940785900	56800	56800	56800	56700	1936
506	20240605	110000	830873900	56800	56800	56900	56800	24
507	20240605	105900	829509600	56800	57000	57000	56800	17
508	20240605	105800	828543100	56800	56800	56800	56800	0
509	20240605	105700	828543100	56800	56900	56900	56800	178
510	20240605	105600	818425000	56800	56800	56800	56800	13
511	20240605	105500	817686600	56800	56800	56800	56800	0
512	20240605	105400	817686600	56800	56900	56900	56800	90
513	20240605	105300	812566900	57000	57000	57000	57000	0
514	20240605	105200	812566900	57000	57100	57100	56900	13
515	20240605	105100	811825100	56900	56900	56900	56900	12
516	20240605	105000	811142300	56900	56900	56900	56900	27
517	20240605	104900	809606000	56900	56800	57000	56800	29
518	20240605	104800	807955200	56800	56900	56900	56800	154
519	20240605	104700	799194100	57000	57100	57100	56800	2227
520	20240605	104600	672430700	57000	57000	57100	57000	144
521	20240605	104500	664222600	57000	57000	57000	57000	10
522	20240605	104400	663652600	57100	57000	57100	57000	31
523	20240605	104300	661885500	57000	57000	57100	57000	173
524	20240605	104200	652022500	57100	57000	57100	57000	60
525	20240605	104100	648601500	57000	57000	57000	57000	2
526	20240605	104000	648487500	57100	57100	57100	57100	2
527	20240605	103900	648373300	57100	57000	57100	57000	30
528	20240605	103800	646660500	57000	57100	57100	57000	2
529	20240605	103700	646546400	57100	57000	57100	57000	3
530	20240605	103600	646375300	57000	57000	57000	57000	8
531	20240605	103500	645919300	57100	57000	57100	57000	30
532	20240605	103400	644208300	57000	57000	57000	57000	104
533	20240605	103300	638280300	57000	57100	57100	57000	11
534	20240605	103200	637652400	57000	57100	57100	57000	3
535	20240605	103100	637481300	57100	57100	57100	57000	16
536	20240605	103000	636567800	57100	57100	57100	57000	29
537	20240605	102900	634912100	57000	57100	57100	57000	6
538	20240605	102800	634569600	57100	57100	57100	57000	20
539	20240605	102700	633427900	57000	57000	57000	57000	1
540	20240605	102600	633370900	57000	57100	57100	57000	4
541	20240605	102500	633142700	57100	57100	57100	57100	2
542	20240605	102400	633028500	57100	57100	57100	57000	37
543	20240605	102300	630916100	57100	57100	57100	57100	10
544	20240605	102200	630345100	57000	57000	57000	57000	2
545	20240605	102100	630231100	57100	57000	57100	57000	25
546	20240605	102000	628805100	57000	57000	57000	57000	30
547	20240605	101900	627095100	57000	57000	57000	57000	23
548	20240605	101800	625784100	57000	57000	57000	57000	68
549	20240605	101700	621908100	57000	56900	57000	56900	4
550	20240605	101600	621680400	57000	56900	57000	56900	17
551	20240605	101500	620713000	56900	57100	57100	56900	3
552	20240605	101400	620542100	56900	57000	57000	56900	693
553	20240605	101300	581045000	57000	57100	57100	57000	3
554	20240605	101200	580873900	57100	57000	57100	57000	2
555	20240605	101100	580759800	57100	57100	57100	57100	32
556	20240605	101000	578932600	57200	57100	57200	57000	38
557	20240605	100900	576762100	57000	57100	57100	57000	219
558	20240605	100800	564277600	57100	57000	57100	57000	88
559	20240605	100700	559253000	57000	57100	57100	57000	160
560	20240605	100600	550130700	57100	57100	57100	57000	10
561	20240605	100500	549559900	57100	57100	57100	57000	294
562	20240605	100400	532773500	57000	57100	57100	57000	23
563	20240605	100300	531460400	57100	57100	57100	57000	52
564	20240605	100200	528491300	57000	57000	57000	57000	28
565	20240605	100100	526895300	57000	57200	57200	57000	798
566	20240605	100000	481332800	57100	57100	57300	57100	80
567	20240605	095900	476758100	57100	57200	57200	57100	5
568	20240605	095800	476472300	57200	57200	57200	57100	245
569	20240605	095700	462459500	57200	57100	57200	57100	612
570	20240605	095600	427453300	57100	57100	57100	57100	1
571	20240605	095500	427396200	57100	57100	57100	57000	53
572	20240605	095400	424370100	57000	57100	57100	57000	37
573	20240605	095300	422257500	57000	57000	57100	57000	351
574	20240605	095200	402235800	57100	57000	57100	57000	198
575	20240605	095100	390936200	57100	57100	57100	57000	83
576	20240605	095000	386202200	57100	57000	57100	57000	115
577	20240605	094900	379641900	57000	57100	57100	57000	9
578	20240605	094800	379128300	57100	57000	57100	57000	32
579	20240605	094700	377303000	57100	57100	57100	57000	88
580	20240605	094600	372281700	57100	57000	57100	57000	20
581	20240605	094500	371139900	57100	57100	57100	57000	82
582	20240605	094400	366462800	57000	57000	57100	57000	43
583	20240605	094300	364011700	57100	57100	57100	57100	19
584	20240605	094200	362926800	57100	57000	57100	57000	31
585	20240605	094100	361157100	57100	57100	57100	57100	12
586	20240605	094000	360471900	57100	57000	57100	57000	503
587	20240605	093900	331794000	57000	57000	57000	56900	40
588	20240605	093800	329514300	57000	57000	57000	56900	94
589	20240605	093700	324156600	56900	56900	57000	56900	47
590	20240605	093600	321479400	57000	57000	57000	57000	1
591	20240605	093500	321422400	56900	56800	56900	56800	94
592	20240605	093400	316074100	56900	56900	56900	56900	12
593	20240605	093300	315391300	56900	56900	56900	56800	22
594	20240605	093200	314139800	56900	56900	56900	56900	5
595	20240605	093100	313855300	56800	56800	56900	56800	64
596	20240605	093000	310217800	56800	56900	56900	56800	143
597	20240605	092900	302084500	56900	56900	56900	56800	42
598	20240605	092800	299697100	56900	56900	56900	56900	29
599	20240605	092700	298047000	56900	56900	56900	56800	16
600	20240605	092600	297136800	56800	56800	56800	56800	1
601	20240605	092500	297080000	56800	57000	57000	56800	47
602	20240605	092400	294404800	56900	57000	57000	56900	422
603	20240605	092300	270392700	57000	56900	57000	56900	70
604	20240605	092200	266403300	56900	56900	56900	56800	190
605	20240605	092100	255592600	56900	56900	56900	56900	39
606	20240605	092000	253373500	56900	56900	56900	56800	34
607	20240605	091900	251439100	56800	56800	56900	56800	152
608	20240605	091800	242805400	56800	56900	56900	56800	251
609	20240605	091700	228523700	56900	57000	57000	56800	210
610	20240605	091600	216579300	57000	56900	57000	56900	74
611	20240605	091500	212368600	56900	56900	56900	56900	74
612	20240605	091400	208158000	56900	56900	56900	56900	155
613	20240605	091300	199338500	56900	56800	56900	56800	116
614	20240605	091200	192738300	56900	56900	56900	56900	103
615	20240605	091100	186877600	56900	57000	57000	56800	110
616	20240605	091000	180617000	57000	57000	57000	56900	381
617	20240605	090900	158906500	57000	57100	57100	57000	904
618	20240605	090800	107292500	57200	57200	57200	57200	0
619	20240605	090700	107292500	57200	57200	57200	57200	122
620	20240605	090600	100314100	57200	57200	57200	57200	26
621	20240605	090500	98826900	57100	57300	57300	57100	410
622	20240605	090400	75368600	57300	57400	57400	57300	112
623	20240605	090300	68944300	57400	57400	57500	57300	268
624	20240605	090200	53554300	57300	57200	57300	57200	138
625	20240605	090100	45655400	57000	57200	57200	57000	205
626	20240605	090000	33960700	57600	57700	57700	57100	562