KissMeData/023590/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190800	679263410	19050	19050	19050	19050	456
3	20240605	190700	679263410	19050	19050	19050	19050	0
4	20240605	190600	679263410	19050	19050	19050	19050	0
5	20240605	190500	679263410	19050	19050	19050	19050	0
6	20240605	190400	679263410	19050	19050	19050	19050	0
7	20240605	190300	679263410	19050	19050	19050	19050	0
8	20240605	190200	679263410	19050	19050	19050	19050	0
9	20240605	190100	679263410	19050	19050	19050	19050	0
10	20240605	190000	679263410	19050	19050	19050	19050	0
11	20240605	185900	679263410	19050	19050	19050	19050	0
12	20240605	185800	679263410	19050	19050	19050	19050	0
13	20240605	185700	679263410	19050	19050	19050	19050	0
14	20240605	185600	679263410	19050	19050	19050	19050	0
15	20240605	185500	679263410	19050	19050	19050	19050	0
16	20240605	185400	679263410	19050	19050	19050	19050	0
17	20240605	185300	679263410	19050	19050	19050	19050	0
18	20240605	185200	679263410	19050	19050	19050	19050	0
19	20240605	185100	679263410	19050	19050	19050	19050	0
20	20240605	185000	679263410	19050	19050	19050	19050	0
21	20240605	184900	679263410	19050	19050	19050	19050	0
22	20240605	184800	679263410	19050	19050	19050	19050	0
23	20240605	184700	679263410	19050	19050	19050	19050	0
24	20240605	184600	679263410	19050	19050	19050	19050	0
25	20240605	184500	679263410	19050	19050	19050	19050	0
26	20240605	184400	679263410	19050	19050	19050	19050	0
27	20240605	184300	679263410	19050	19050	19050	19050	0
28	20240605	184200	679263410	19050	19050	19050	19050	0
29	20240605	184100	679263410	19050	19050	19050	19050	0
30	20240605	184000	679263410	19050	19050	19050	19050	0
31	20240605	183900	679263410	19050	19050	19050	19050	0
32	20240605	183800	679263410	19050	19050	19050	19050	456
33	20240605	183700	679263410	19050	19050	19050	19050	0
34	20240605	183600	679263410	19050	19050	19050	19050	0
35	20240605	183500	679263410	19050	19050	19050	19050	0
36	20240605	183400	679263410	19050	19050	19050	19050	0
37	20240605	183300	679263410	19050	19050	19050	19050	0
38	20240605	183200	679263410	19050	19050	19050	19050	0
39	20240605	183100	679263410	19050	19050	19050	19050	0
40	20240605	183000	679263410	19050	19050	19050	19050	0
41	20240605	182900	679263410	19050	19050	19050	19050	0
42	20240605	182800	679263410	19050	19050	19050	19050	0
43	20240605	182700	679263410	19050	19050	19050	19050	0
44	20240605	182600	679263410	19050	19050	19050	19050	0
45	20240605	182500	679263410	19050	19050	19050	19050	0
46	20240605	182400	679263410	19050	19050	19050	19050	0
47	20240605	182300	679263410	19050	19050	19050	19050	0
48	20240605	182200	679263410	19050	19050	19050	19050	0
49	20240605	182100	679263410	19050	19050	19050	19050	0
50	20240605	182000	679263410	19050	19050	19050	19050	0
51	20240605	181900	679263410	19050	19050	19050	19050	0
52	20240605	181800	679263410	19050	19050	19050	19050	0
53	20240605	181700	679263410	19050	19050	19050	19050	0
54	20240605	181600	679263410	19050	19050	19050	19050	0
55	20240605	181500	679263410	19050	19050	19050	19050	0
56	20240605	181400	679263410	19050	19050	19050	19050	0
57	20240605	181300	679263410	19050	19050	19050	19050	0
58	20240605	181200	679263410	19050	19050	19050	19050	0
59	20240605	181100	679263410	19050	19050	19050	19050	0
60	20240605	181000	679263410	19050	19050	19050	19050	0
61	20240605	180900	679263410	19050	19050	19050	19050	0
62	20240605	180800	679263410	19050	19050	19050	19050	456
63	20240605	180700	679263410	19050	19050	19050	19050	0
64	20240605	180600	679263410	19050	19050	19050	19050	0
65	20240605	180500	679263410	19050	19050	19050	19050	0
66	20240605	180400	679263410	19050	19050	19050	19050	0
67	20240605	180300	679263410	19050	19050	19050	19050	0
68	20240605	180200	679263410	19050	19050	19050	19050	0
69	20240605	180100	679263410	19050	19050	19050	19050	0
70	20240605	180000	679263410	19050	19050	19050	19050	0
71	20240605	175900	679263410	19050	19050	19050	19050	0
72	20240605	175800	679263410	19050	19050	19050	19050	0
73	20240605	175700	679263410	19050	19050	19050	19050	0
74	20240605	175600	679263410	19050	19050	19050	19050	0
75	20240605	175500	679263410	19050	19050	19050	19050	0
76	20240605	175400	679263410	19050	19050	19050	19050	0
77	20240605	175300	679263410	19050	19050	19050	19050	0
78	20240605	175200	679263410	19050	19050	19050	19050	0
79	20240605	175100	679263410	19050	19050	19050	19050	0
80	20240605	175000	679263410	19050	19050	19050	19050	0
81	20240605	174900	679263410	19050	19050	19050	19050	0
82	20240605	174800	679263410	19050	19050	19050	19050	0
83	20240605	174700	679263410	19050	19050	19050	19050	0
84	20240605	174600	679263410	19050	19050	19050	19050	0
85	20240605	174500	679263410	19050	19050	19050	19050	0
86	20240605	174400	679263410	19050	19050	19050	19050	0
87	20240605	174300	679263410	19050	19050	19050	19050	0
88	20240605	174200	679263410	19050	19050	19050	19050	0
89	20240605	174100	679263410	19050	19050	19050	19050	0
90	20240605	174000	679263410	19050	19050	19050	19050	0
91	20240605	173900	679263410	19050	19050	19050	19050	0
92	20240605	173800	679263410	19050	19050	19050	19050	456
93	20240605	173700	679263410	19050	19050	19050	19050	0
94	20240605	173600	679263410	19050	19050	19050	19050	0
95	20240605	173500	679263410	19050	19050	19050	19050	0
96	20240605	173400	679263410	19050	19050	19050	19050	0
97	20240605	173300	679263410	19050	19050	19050	19050	0
98	20240605	173200	679263410	19050	19050	19050	19050	0
99	20240605	173100	679263410	19050	19050	19050	19050	0
100	20240605	173000	679263410	19050	19050	19050	19050	0
101	20240605	172900	679263410	19050	19050	19050	19050	0
102	20240605	172800	679263410	19050	19050	19050	19050	0
103	20240605	172700	679263410	19050	19050	19050	19050	0
104	20240605	172600	679263410	19050	19050	19050	19050	0
105	20240605	172500	679263410	19050	19050	19050	19050	0
106	20240605	172400	679263410	19050	19050	19050	19050	0
107	20240605	172300	679263410	19050	19050	19050	19050	0
108	20240605	172200	679263410	19050	19050	19050	19050	0
109	20240605	172100	679263410	19050	19050	19050	19050	0
110	20240605	172000	679263410	19050	19050	19050	19050	0
111	20240605	171900	679263410	19050	19050	19050	19050	0
112	20240605	171800	679263410	19050	19050	19050	19050	0
113	20240605	171700	679263410	19050	19050	19050	19050	0
114	20240605	171600	679263410	19050	19050	19050	19050	0
115	20240605	171500	679263410	19050	19050	19050	19050	0
116	20240605	171400	679263410	19050	19050	19050	19050	0
117	20240605	171300	679263410	19050	19050	19050	19050	0
118	20240605	171200	679263410	19050	19050	19050	19050	0
119	20240605	171100	679263410	19050	19050	19050	19050	0
120	20240605	171000	679263410	19050	19050	19050	19050	0
121	20240605	170900	679263410	19050	19050	19050	19050	0
122	20240605	170800	679263410	19050	19050	19050	19050	456
123	20240605	170700	679263410	19050	19050	19050	19050	0
124	20240605	170600	679263410	19050	19050	19050	19050	0
125	20240605	170500	679263410	19050	19050	19050	19050	0
126	20240605	170400	679263410	19050	19050	19050	19050	0
127	20240605	170300	679263410	19050	19050	19050	19050	0
128	20240605	170200	679263410	19050	19050	19050	19050	0
129	20240605	170100	679263410	19050	19050	19050	19050	0
130	20240605	170000	679263410	19050	19050	19050	19050	0
131	20240605	165900	679263410	19050	19050	19050	19050	0
132	20240605	165800	679263410	19050	19050	19050	19050	0
133	20240605	165700	679263410	19050	19050	19050	19050	0
134	20240605	165600	679263410	19050	19050	19050	19050	0
135	20240605	165500	679263410	19050	19050	19050	19050	0
136	20240605	165400	679263410	19050	19050	19050	19050	0
137	20240605	165300	679263410	19050	19050	19050	19050	0
138	20240605	165200	679263410	19050	19050	19050	19050	0
139	20240605	165100	679263410	19050	19050	19050	19050	0
140	20240605	165000	679263410	19050	19050	19050	19050	0
141	20240605	164900	679263410	19050	19050	19050	19050	0
142	20240605	164800	679263410	19050	19050	19050	19050	0
143	20240605	164700	679263410	19050	19050	19050	19050	0
144	20240605	164600	679263410	19050	19050	19050	19050	0
145	20240605	164500	679263410	19050	19050	19050	19050	0
146	20240605	164400	679263410	19050	19050	19050	19050	0
147	20240605	164300	679263410	19050	19050	19050	19050	0
148	20240605	164200	679263410	19050	19050	19050	19050	0
149	20240605	164100	679263410	19050	19050	19050	19050	0
150	20240605	164000	679263410	19050	19050	19050	19050	0
151	20240605	163900	679263410	19050	19050	19050	19050	0
152	20240605	163800	679263410	19050	19050	19050	19050	456
153	20240605	163700	679263410	19050	19050	19050	19050	0
154	20240605	163600	679263410	19050	19050	19050	19050	0
155	20240605	163500	679263410	19050	19050	19050	19050	0
156	20240605	163400	679263410	19050	19050	19050	19050	0
157	20240605	163300	679263410	19050	19050	19050	19050	0
158	20240605	163200	679263410	19050	19050	19050	19050	0
159	20240605	163100	679263410	19050	19050	19050	19050	0
160	20240605	163000	679263410	19050	19050	19050	19050	0
161	20240605	162900	679263410	19050	19050	19050	19050	0
162	20240605	162800	679263410	19050	19050	19050	19050	0
163	20240605	162700	679263410	19050	19050	19050	19050	0
164	20240605	162600	679263410	19050	19050	19050	19050	0
165	20240605	162500	679263410	19050	19050	19050	19050	0
166	20240605	162400	679263410	19050	19050	19050	19050	0
167	20240605	162300	679263410	19050	19050	19050	19050	0
168	20240605	162200	679263410	19050	19050	19050	19050	0
169	20240605	162100	679263410	19050	19050	19050	19050	0
170	20240605	162000	679263410	19050	19050	19050	19050	0
171	20240605	161900	679263410	19050	19050	19050	19050	0
172	20240605	161800	679263410	19050	19050	19050	19050	0
173	20240605	161700	679263410	19050	19050	19050	19050	0
174	20240605	161600	679263410	19050	19050	19050	19050	0
175	20240605	161500	679263410	19050	19050	19050	19050	0
176	20240605	161400	679263410	19050	19050	19050	19050	0
177	20240605	161300	679263410	19050	19050	19050	19050	0
178	20240605	161200	679263410	19050	19050	19050	19050	0
179	20240605	161100	679263410	19050	19050	19050	19050	0
180	20240605	161000	679263410	19050	19050	19050	19050	0
181	20240605	160900	679263410	19050	19050	19050	19050	0
182	20240605	160800	679263410	19050	19050	19050	19050	456
183	20240605	160700	679263410	19050	19050	19050	19050	0
184	20240605	160600	679263410	19050	19050	19050	19050	0
185	20240605	160500	679263410	19050	19050	19050	19050	0
186	20240605	160400	679263410	19050	19050	19050	19050	0
187	20240605	160300	679263410	19050	19050	19050	19050	0
188	20240605	160200	679263410	19050	19050	19050	19050	0
189	20240605	160100	679263410	19050	19050	19050	19050	0
190	20240605	160000	679263410	19050	19050	19050	19050	0
191	20240605	155900	679263410	19050	19050	19050	19050	0
192	20240605	155800	679263410	19050	19050	19050	19050	0
193	20240605	155700	679263410	19050	19050	19050	19050	0
194	20240605	155600	679263410	19050	19050	19050	19050	0
195	20240605	155500	679263410	19050	19050	19050	19050	0
196	20240605	155400	679263410	19050	19050	19050	19050	0
197	20240605	155300	679263410	19050	19050	19050	19050	0
198	20240605	155200	679263410	19050	19050	19050	19050	0
199	20240605	155100	679263410	19050	19050	19050	19050	0
200	20240605	155000	679263410	19050	19050	19050	19050	0
201	20240605	154900	679263410	19050	19050	19050	19050	0
202	20240605	154800	679263410	19050	19050	19050	19050	0
203	20240605	154700	679263410	19050	19050	19050	19050	0
204	20240605	154600	679263410	19050	19050	19050	19050	0
205	20240605	154500	679263410	19050	19050	19050	19050	0
206	20240605	154400	679263410	19050	19050	19050	19050	0
207	20240605	154300	679263410	19050	19050	19050	19050	0
208	20240605	154200	679263410	19050	19050	19050	19050	0
209	20240605	154100	679263410	19050	19050	19050	19050	0
210	20240605	154000	679263410	19050	19050	19050	19050	0
211	20240605	153900	679263410	19050	19050	19050	19050	0
212	20240605	153800	679263410	19050	19050	19050	19050	456
213	20240605	153700	679263410	19050	19050	19050	19050	0
214	20240605	153600	679263410	19050	19050	19050	19050	0
215	20240605	153500	679263410	19050	19050	19050	19050	0
216	20240605	153400	679263410	19050	19050	19050	19050	0
217	20240605	153300	679263410	19050	19050	19050	19050	0
218	20240605	153200	679263410	19050	19050	19050	19050	0
219	20240605	153100	679263410	19050	19050	19050	19050	0
220	20240605	153000	679263410	19050	19050	19050	19050	456
221	20240605	152900	670576610	19010	19010	19010	19010	0
222	20240605	152800	670576610	19010	19010	19010	19010	0
223	20240605	152700	670576610	19010	19010	19010	19010	0
224	20240605	152600	670576610	19010	19010	19010	19010	0
225	20240605	152500	670576610	19010	19010	19010	19010	0
226	20240605	152400	670576610	19010	19010	19010	19010	0
227	20240605	152300	670576610	19010	19010	19010	19010	0
228	20240605	152200	670576610	19010	19010	19010	19010	0
229	20240605	152100	670576610	19010	19010	19010	19010	0
230	20240605	152000	670576610	19010	19010	19010	19010	0
231	20240605	151900	670576610	19010	19010	19020	19010	706
232	20240605	151800	657154880	19010	19040	19060	19010	718
233	20240605	151700	643498450	19020	19030	19040	19020	63
234	20240605	151600	642299470	19020	19030	19030	19020	38
235	20240605	151500	641576440	19020	19030	19030	19020	32
236	20240605	151400	640967730	19030	19030	19030	19030	1
237	20240605	151300	640948700	19030	19030	19030	19030	11
238	20240605	151200	640739370	19040	19020	19040	19020	121
239	20240605	151100	638437870	19020	19030	19030	19020	9
240	20240605	151000	638266660	19030	19030	19030	19030	31
241	20240605	150900	637676730	19030	19030	19030	19030	3
242	20240605	150800	637619640	19030	19030	19030	19030	36
243	20240605	150700	636934560	19030	19030	19030	19030	35
244	20240605	150600	636268510	19030	19030	19030	19030	31
245	20240605	150500	635678580	19030	19030	19030	19030	38
246	20240605	150400	634955440	19030	19020	19030	19020	56
247	20240605	150300	633889950	19020	19020	19040	19020	32
248	20240605	150200	633281290	19020	19020	19020	19020	5
249	20240605	150100	633186190	19020	19040	19040	19010	2486
250	20240605	150000	585905560	19040	19050	19050	19040	27
251	20240605	145900	585391340	19050	19040	19050	19040	127
252	20240605	145800	582972680	19040	19040	19050	19040	29
253	20240605	145700	582420420	19040	19040	19040	19040	83
254	20240605	145600	580840100	19050	19050	19050	19050	28
255	20240605	145500	580306700	19050	19050	19050	19050	21
256	20240605	145400	579906650	19050	19040	19050	19040	74
257	20240605	145300	578497090	19040	19060	19060	19040	36
258	20240605	145200	577811310	19060	19060	19060	19060	16
259	20240605	145100	577506350	19060	19060	19060	19050	51
260	20240605	145000	576534360	19060	19060	19060	19060	1
261	20240605	144900	576515300	19050	19040	19060	19040	171
262	20240605	144800	573256730	19040	19040	19040	19040	247
263	20240605	144700	568553850	19040	19050	19050	19040	718
264	20240605	144600	554877200	19050	19050	19050	19050	147
265	20240605	144500	552076850	19050	19060	19060	19050	68
266	20240605	144400	550780900	19060	19060	19060	19060	25
267	20240605	144300	550304400	19060	19060	19060	19060	29
268	20240605	144200	549751660	19060	19060	19060	19060	23
269	20240605	144100	549313280	19060	19070	19070	19060	23
270	20240605	144000	548874830	19070	19070	19070	19070	7
271	20240605	143900	548741340	19070	19060	19070	19060	174
272	20240605	143800	545424420	19060	19070	19090	19060	52
273	20240605	143700	544432120	19080	19060	19080	19060	65
274	20240605	143600	543192400	19060	19070	19070	19060	12
275	20240605	143500	542963570	19060	19070	19090	19060	51
276	20240605	143400	541990600	19060	19070	19070	19060	35
277	20240605	143300	541323160	19070	19070	19070	19070	10
278	20240605	143200	541132460	19070	19060	19070	19060	37
279	20240605	143100	540426980	19060	19060	19060	19060	0
280	20240605	143000	540426980	19060	19080	19090	19060	58
281	20240605	142900	539320380	19080	19070	19080	19070	44
282	20240605	142800	538481020	19070	19060	19070	19060	36
283	20240605	142700	537794620	19060	19060	19060	19060	22
284	20240605	142600	537375300	19060	19060	19060	19060	20
285	20240605	142500	536994100	19060	19060	19060	19060	38
286	20240605	142400	536269820	19060	19060	19070	19060	21
287	20240605	142300	535869490	19060	19070	19070	19060	36
288	20240605	142200	535183130	19070	19080	19080	19070	31
289	20240605	142100	534591710	19070	19070	19070	19070	23
290	20240605	142000	534153100	19070	19060	19070	19060	49
291	20240605	141900	533218730	19060	19060	19060	19060	19
292	20240605	141800	532856590	19060	19070	19070	19060	49
293	20240605	141700	531922270	19070	19070	19070	19070	30
294	20240605	141600	531350170	19070	19070	19070	19070	26
295	20240605	141500	530854350	19070	19070	19070	19070	17
296	20240605	141400	530530160	19070	19070	19070	19070	40
297	20240605	141300	529767360	19070	19070	19070	19070	17
298	20240605	141200	529443170	19080	19080	19080	19080	10
299	20240605	141100	529252370	19070	19060	19070	19060	83
300	20240605	141000	527669800	19060	19060	19060	19060	23
301	20240605	140900	527231420	19060	19070	19070	19060	44
302	20240605	140800	526392630	19060	19060	19070	19060	41
303	20240605	140700	525611160	19060	19060	19060	19060	21
304	20240605	140600	525210900	19070	19080	19080	19070	21
305	20240605	140500	524810420	19070	19070	19070	19070	25
306	20240605	140400	524333670	19080	19080	19080	19080	1
307	20240605	140300	524314590	19070	19070	19070	19070	0
308	20240605	140200	524314590	19070	19080	19080	19070	194
309	20240605	140100	520614660	19080	19070	19080	19070	103
310	20240605	140000	518649670	19070	19070	19070	19070	18
311	20240605	135900	518306410	19070	19070	19070	19070	20
312	20240605	135800	517925010	19070	19070	19070	19070	235
313	20240605	135700	513443560	19070	19080	19080	19070	17
314	20240605	135600	513119360	19080	19080	19080	19080	45
315	20240605	135500	512260760	19080	19080	19080	19080	21
316	20240605	135400	511860080	19080	19080	19080	19080	49
317	20240605	135300	510925160	19080	19080	19080	19080	14
318	20240605	135200	510658040	19080	19080	19080	19080	27
319	20240605	135100	510142880	19080	19080	19080	19080	18
320	20240605	135000	509799440	19080	19080	19080	19080	43
321	20240605	134900	508979000	19080	19080	19080	19080	19
322	20240605	134800	508616480	19080	19090	19090	19080	36
323	20240605	134700	507929590	19080	19080	19090	19080	24
324	20240605	134600	507471660	19080	19080	19090	19080	46
325	20240605	134500	506593960	19080	19080	19080	19080	17
326	20240605	134400	506269600	19080	19090	19090	19080	18
327	20240605	134300	505926150	19090	19090	19090	19090	19
328	20240605	134200	505563440	19090	19090	19090	19090	13
329	20240605	134100	505315270	19090	19090	19090	19090	22
330	20240605	134000	504895290	19090	19090	19090	19090	17
331	20240605	133900	504570760	19090	19090	19090	19090	23
332	20240605	133800	504131690	19090	19090	19090	19090	14
333	20240605	133700	503864430	19090	19090	19090	19090	24
334	20240605	133600	503406270	19090	19090	19090	19090	16
335	20240605	133500	503100830	19090	19090	19090	19090	16
336	20240605	133400	502795390	19090	19100	19100	19090	24
337	20240605	133300	502337010	19090	19090	19090	19090	66
338	20240605	133200	501077070	19090	19090	19090	19090	10
339	20240605	133100	500886170	19090	19090	19090	19090	0
340	20240605	133000	500886170	19090	19090	19090	19090	0
341	20240605	132900	500886170	19090	19090	19090	19090	4
342	20240605	132800	500809810	19090	19080	19090	19080	340
343	20240605	132700	494319330	19080	19080	19080	19080	0
344	20240605	132600	494319330	19080	19080	19080	19080	0
345	20240605	132500	494319330	19080	19090	19090	19080	43
346	20240605	132400	493498490	19080	19080	19080	19080	0
347	20240605	132300	493498490	19080	19090	19090	19080	248
348	20240605	132200	488764450	19080	19080	19080	19080	16
349	20240605	132100	488459170	19080	19080	19080	19080	412
350	20240605	132000	480598210	19080	19080	19080	19080	21
351	20240605	131900	480197530	19080	19080	19090	19080	13
352	20240605	131800	479949480	19080	19080	19080	19080	16
353	20240605	131700	479644200	19080	19080	19080	19080	137
354	20240605	131600	477030240	19080	19080	19090	19080	19
355	20240605	131500	476667710	19080	19090	19090	19080	20
356	20240605	131400	476286070	19080	19080	19080	19080	16
357	20240605	131300	475980790	19080	19080	19080	19080	18
358	20240605	131200	475637350	19080	19090	19090	19080	16
359	20240605	131100	475332050	19080	19080	19080	19080	17
360	20240605	131000	475007690	19080	19080	19080	19080	0
361	20240605	130900	475007690	19080	19080	19090	19080	90
362	20240605	130800	473289990	19080	19140	19140	19080	1737
363	20240605	130700	440114310	19130	19120	19130	19120	111
364	20240605	130600	437991720	19110	19110	19110	19110	53
365	20240605	130500	436978890	19100	19100	19110	19100	68
366	20240605	130400	435679560	19100	19100	19100	19100	5
367	20240605	130300	435584060	19100	19100	19100	19100	1
368	20240605	130200	435564960	19100	19100	19100	19090	40
369	20240605	130100	434800970	19100	19100	19100	19100	18
370	20240605	130000	434457170	19100	19100	19100	19100	10
371	20240605	125900	434266170	19100	19100	19100	19100	15
372	20240605	125800	433979670	19100	19100	19100	19100	0
373	20240605	125700	433979670	19100	19100	19100	19100	30
374	20240605	125600	433406670	19100	19100	19100	19100	56
375	20240605	125500	432337070	19090	19090	19090	19090	0
376	20240605	125400	432337070	19090	19090	19090	19090	75
377	20240605	125300	430905320	19080	19090	19100	19080	113
378	20240605	125200	428748230	19080	19090	19090	19080	35
379	20240605	125100	428080190	19100	19100	19100	19100	36
380	20240605	125000	427392590	19090	19100	19100	19090	49
381	20240605	124900	426456750	19090	19090	19090	19090	0
382	20240605	124800	426456750	19090	19090	19090	19090	1
383	20240605	124700	426437660	19080	19080	19090	19080	11
384	20240605	124600	426227760	19080	19090	19090	19080	106
385	20240605	124500	424204280	19090	19080	19090	19080	12
386	20240605	124400	423975280	19070	19070	19080	19070	21
387	20240605	124300	423574640	19070	19080	19080	19070	32
388	20240605	124200	422964130	19070	19080	19080	19070	40
389	20240605	124100	422200980	19070	19070	19070	19070	0
390	20240605	124000	422200980	19070	19070	19070	19070	4
391	20240605	123900	422124700	19060	19060	19070	19060	218
392	20240605	123800	417967620	19060	19060	19060	19060	20
393	20240605	123700	417586420	19060	19060	19060	19060	15
394	20240605	123600	417300520	19070	19070	19070	19070	4
395	20240605	123500	417224240	19070	19070	19070	19070	51
396	20240605	123400	416251670	19060	19060	19060	19060	12
397	20240605	123300	416022950	19070	19060	19070	19060	18
398	20240605	123200	415679770	19060	19060	19060	19060	5
399	20240605	123100	415584470	19060	19060	19060	19060	0
400	20240605	123000	415584470	19060	19050	19060	19050	56
401	20240605	122900	414517250	19050	19060	19060	19050	383
402	20240605	122800	407219670	19060	19060	19060	19060	12
403	20240605	122700	406990950	19070	19070	19070	19070	30
404	20240605	122600	406418850	19070	19070	19070	19070	38
405	20240605	122500	405694190	19070	19070	19070	19070	21
406	20240605	122400	405293720	19070	19070	19070	19070	6
407	20240605	122300	405179300	19070	19080	19080	19070	75
408	20240605	122200	403748410	19080	19080	19080	19080	0
409	20240605	122100	403748410	19080	19080	19080	19080	0
410	20240605	122000	403748410	19080	19080	19080	19080	53
411	20240605	121900	402737170	19070	19070	19070	19070	3
412	20240605	121800	402679960	19070	19070	19070	19070	55
413	20240605	121700	401631110	19060	19050	19070	19050	180
414	20240605	121600	398201140	19050	19060	19060	19050	154
415	20240605	121500	395266180	19060	19070	19070	19060	14
416	20240605	121400	394999260	19070	19070	19070	19070	7
417	20240605	121300	394865770	19070	19070	19070	19060	28
418	20240605	121200	394332060	19060	19070	19070	19060	47
419	20240605	121100	393435810	19060	19070	19070	19060	12
420	20240605	121000	393206990	19060	19070	19070	19060	14
421	20240605	120900	392940050	19060	19050	19060	19050	58
422	20240605	120800	391834640	19050	19050	19050	19050	14
423	20240605	120700	391567940	19050	19050	19050	19050	14
424	20240605	120600	391301240	19050	19060	19060	19050	36
425	20240605	120500	390615290	19060	19060	19060	19060	17
426	20240605	120400	390291270	19060	19060	19060	19060	21
427	20240605	120300	389891010	19060	19060	19060	19060	14
428	20240605	120200	389624170	19060	19060	19060	19060	0
429	20240605	120100	389624170	19060	19060	19060	19060	0
430	20240605	120000	389624170	19060	19060	19070	19050	145
431	20240605	115900	386860580	19060	19060	19060	19050	22
432	20240605	115800	386441340	19060	19050	19060	19050	16
433	20240605	115700	386136530	19050	19060	19060	19050	11
434	20240605	115600	385926950	19050	19050	19050	19050	14
435	20240605	115500	385660250	19050	19050	19050	19050	20
436	20240605	115400	385279250	19050	19050	19050	19050	15
437	20240605	115300	384993500	19050	19060	19060	19050	48
438	20240605	115200	384078840	19060	19090	19090	19060	249
439	20240605	115100	379331030	19090	19090	19090	19090	0
440	20240605	115000	379331030	19090	19090	19090	19090	1
441	20240605	114900	379311940	19080	19080	19080	19080	3
442	20240605	114800	379254700	19070	19070	19070	19070	0
443	20240605	114700	379254700	19070	19070	19080	19060	253
444	20240605	114600	374427800	19070	19060	19070	19060	401
445	20240605	114500	366781040	19060	19110	19110	19060	665
446	20240605	114400	354083690	19110	19120	19120	19110	2
447	20240605	114300	354045460	19110	19120	19120	19110	27
448	20240605	114200	353529460	19120	19120	19120	19120	0
449	20240605	114100	353529460	19120	19120	19120	19120	0
450	20240605	114000	353529460	19120	19120	19120	19120	1
451	20240605	113900	353510340	19110	19110	19110	19110	0
452	20240605	113800	353510340	19110	19110	19110	19110	0
453	20240605	113700	353510340	19110	19110	19110	19110	42
454	20240605	113600	352707720	19110	19120	19120	19110	23
455	20240605	113500	352268120	19120	19120	19120	19120	3
456	20240605	113400	352210760	19120	19120	19120	19120	0
457	20240605	113300	352210760	19120	19120	19120	19120	4
458	20240605	113200	352134280	19110	19170	19170	19110	803
459	20240605	113100	336763330	19180	19180	19180	19180	1
460	20240605	113000	336744150	19180	19180	19180	19180	1
461	20240605	112900	336724970	19170	19170	19170	19170	0
462	20240605	112800	336724970	19170	19170	19170	19170	0
463	20240605	112700	336724970	19170	19180	19180	19170	17
464	20240605	112600	336398920	19170	19170	19170	19170	0
465	20240605	112500	336398920	19170	19180	19180	19170	38
466	20240605	112400	335670160	19170	19170	19180	19170	18
467	20240605	112300	335324980	19170	19150	19170	19140	70
468	20240605	112200	333983550	19140	19140	19150	19140	70
469	20240605	112100	332643680	19140	19140	19140	19140	0
470	20240605	112000	332643680	19140	19140	19140	19130	283
471	20240605	111900	327227460	19150	19150	19150	19150	1
472	20240605	111800	327208310	19140	19150	19150	19140	30
473	20240605	111700	326633880	19140	19140	19140	19140	0
474	20240605	111600	326633880	19140	19140	19140	19140	2
475	20240605	111500	326595600	19130	19130	19130	19130	0
476	20240605	111400	326595600	19130	19130	19130	19130	0
477	20240605	111300	326595600	19130	19140	19140	19120	43
478	20240605	111200	325772730	19130	19130	19150	19130	27
479	20240605	111100	325255900	19130	19130	19130	19120	9
480	20240605	111000	325083750	19130	19110	19130	19080	153
481	20240605	110900	322160440	19110	19160	19160	19080	370
482	20240605	110800	315092920	19160	19160	19160	19110	79
483	20240605	110700	313579730	19110	19170	19170	19110	25
484	20240605	110600	313100780	19110	19170	19170	19110	14
485	20240605	110500	312832580	19110	19160	19160	19110	531
486	20240605	110400	302667610	19160	19160	19160	19160	16
487	20240605	110300	302361050	19160	19180	19180	19160	59
488	20240605	110200	301229600	19180	19170	19180	19170	2
489	20240605	110100	301191250	19170	19170	19170	19170	26
490	20240605	110000	300692830	19170	19170	19170	19170	1
491	20240605	105900	300673660	19150	19150	19150	19150	0
492	20240605	105800	300673660	19150	19150	19150	19150	23
493	20240605	105700	300233210	19150	19150	19150	19150	1
494	20240605	105600	300214060	19150	19150	19150	19150	2
495	20240605	105500	300175760	19150	19130	19150	19130	19
496	20240605	105400	299812250	19130	19160	19160	19130	239
497	20240605	105300	295235160	19160	19160	19160	19160	1
498	20240605	105200	295216000	19150	19150	19150	19150	1
499	20240605	105100	295196850	19150	19150	19150	19150	0
500	20240605	105000	295196850	19150	19160	19160	19150	3
501	20240605	104900	295139380	19150	19160	19160	19150	6
502	20240605	104800	295024430	19160	19160	19160	19160	0
503	20240605	104700	295024430	19160	19160	19160	19160	1
504	20240605	104600	295005270	19160	19160	19160	19140	5
505	20240605	104500	294909490	19140	19160	19160	19140	18
506	20240605	104400	294564690	19140	19150	19150	19140	50
507	20240605	104300	293607220	19140	19160	19160	19140	55
508	20240605	104200	292553920	19140	19140	19140	19140	0
509	20240605	104100	292553920	19140	19140	19140	19140	0
510	20240605	104000	292553920	19140	19140	19140	19120	29
511	20240605	103900	291999100	19110	19130	19130	19110	26
512	20240605	103800	291501820	19130	19130	19130	19130	2
513	20240605	103700	291463560	19110	19110	19120	19110	60
514	20240605	103600	290316490	19120	19120	19120	19120	10
515	20240605	103500	290125290	19120	19120	19120	19120	1
516	20240605	103400	290106170	19110	19120	19120	19110	27
517	20240605	103300	289590100	19110	19120	19120	19110	5
518	20240605	103200	289494510	19120	19120	19120	19110	5
519	20240605	103100	289398920	19110	19110	19110	19110	0
520	20240605	103000	289398920	19110	19110	19110	19110	0
521	20240605	102900	289398920	19110	19110	19110	19110	0
522	20240605	102800	289398920	19110	19130	19130	19110	36
523	20240605	102700	288710770	19130	19130	19130	19130	0
524	20240605	102600	288710770	19130	19150	19150	19130	6
525	20240605	102500	288595970	19130	19150	19150	19130	8
526	20240605	102400	288442810	19130	19130	19130	19130	0
527	20240605	102300	288442810	19130	19130	19130	19130	25
528	20240605	102200	287964560	19130	19130	19130	19130	2
529	20240605	102100	287926300	19130	19130	19130	19130	0
530	20240605	102000	287926300	19130	19130	19130	19130	0
531	20240605	101900	287926300	19130	19130	19130	19130	0
532	20240605	101800	287926300	19130	19110	19130	19110	2
533	20240605	101700	287888060	19110	19110	19110	19110	1
534	20240605	101600	287868950	19090	19090	19090	19090	0
535	20240605	101500	287868950	19090	19080	19090	19080	483
536	20240605	101400	278653010	19050	19050	19050	19050	0
537	20240605	101300	278653010	19050	19070	19070	19050	40
538	20240605	101200	277890370	19070	19050	19070	19050	184
539	20240605	101100	274385150	19080	19060	19080	19060	4
540	20240605	101000	274308850	19060	19060	19060	19060	17
541	20240605	100900	273984830	19060	19060	19060	19060	2
542	20240605	100800	273946710	19070	19070	19070	19050	31
543	20240605	100700	273355560	19050	19060	19060	19050	73
544	20240605	100600	271964210	19050	19040	19050	19040	12
545	20240605	100500	271735650	19050	19050	19050	19040	594
546	20240605	100400	260420310	19040	19050	19060	19040	584
547	20240605	100300	249294990	19050	19060	19060	19050	438
548	20240605	100200	240947140	19070	19070	19070	19070	2
549	20240605	100100	240909000	19060	19070	19070	19060	154
550	20240605	100000	237972310	19070	19080	19080	19070	100
551	20240605	095900	236064500	19080	19090	19090	19080	116
552	20240605	095800	233850180	19080	19090	19090	19080	12
553	20240605	095700	233621120	19090	19090	19090	19090	1
554	20240605	095600	233602030	19080	19090	19090	19080	188
555	20240605	095500	230013490	19090	19090	19090	19090	1
556	20240605	095400	229994400	19080	19080	19080	19080	31
557	20240605	095300	229402920	19080	19090	19090	19080	4
558	20240605	095200	229326580	19090	19090	19090	19090	6
559	20240605	095100	229212040	19080	19080	19080	19080	1
560	20240605	095000	229192960	19060	19060	19060	19060	2
561	20240605	094900	229154840	19050	19040	19070	19030	184
562	20240605	094800	225648760	19030	19050	19050	19010	2664
563	20240605	094700	174919020	19050	19060	19060	19050	581
564	20240605	094600	163846710	19060	19060	19060	19060	1
565	20240605	094500	163827650	19080	19060	19080	19060	5
566	20240605	094400	163732330	19060	19060	19080	19060	84
567	20240605	094300	162131270	19080	19060	19080	19060	7
568	20240605	094200	161997830	19060	19080	19080	19060	122
569	20240605	094100	159671870	19070	19070	19070	19070	2
570	20240605	094000	159633730	19070	19070	19070	19070	52
571	20240605	093900	158642090	19060	19060	19080	19060	71
572	20240605	093800	157288810	19060	19090	19090	19060	237
573	20240605	093700	152771130	19070	19090	19090	19070	12
574	20240605	093600	152542070	19070	19050	19090	19050	134
575	20240605	093500	149987920	19050	19060	19080	19050	162
576	20240605	093400	146898520	19050	19070	19080	19050	478
577	20240605	093300	137788140	19080	19080	19080	19080	0
578	20240605	093200	137788140	19080	19140	19140	19060	2628
579	20240605	093100	87612140	19140	19150	19150	19140	99
580	20240605	093000	85716920	19140	19140	19150	19140	74
581	20240605	092900	84300210	19140	19150	19150	19130	39
582	20240605	092800	83553800	19130	19130	19130	19130	47
583	20240605	092700	82654690	19130	19130	19130	19130	0
584	20240605	092600	82654690	19130	19150	19150	19130	6
585	20240605	092500	82539890	19140	19130	19140	19130	11
586	20240605	092400	82329380	19140	19220	19220	19140	61
587	20240605	092300	81161620	19230	19120	19230	19120	249
588	20240605	092200	76398210	19120	19120	19120	19120	122
589	20240605	092100	74065570	19120	19160	19160	19120	679
590	20240605	092000	61074980	19160	19140	19160	19140	20
591	20240605	091900	60691930	19140	19140	19140	19140	27
592	20240605	091800	60175150	19140	19140	19150	19140	91
593	20240605	091700	58433200	19140	19140	19150	19140	126
594	20240605	091600	56020560	19150	19150	19150	19150	3
595	20240605	091500	55963110	19140	19130	19140	19130	114
596	20240605	091400	53781170	19140	19140	19140	19140	11
597	20240605	091300	53570630	19130	19160	19160	19130	132
598	20240605	091200	51042290	19150	19150	19150	19150	34
599	20240605	091100	50391190	19160	19150	19160	19130	622
600	20240605	091000	38486150	19150	19150	19150	19150	117
601	20240605	090900	36245600	19150	19160	19160	19150	14
602	20240605	090800	35977480	19160	19160	19160	19150	35
603	20240605	090700	35306950	19160	19210	19210	19150	663
604	20240605	090600	22587240	19220	19270	19270	19220	1006
605	20240605	090500	3232320	19240	19240	19240	19240	0
606	20240605	090400	3232320	19240	19240	19240	19240	0
607	20240605	090300	3232320	19240	19240	19240	19240	0
608	20240605	090200	3232320	19240	19240	19240	19240	0
609	20240605	090100	3232320	19240	19240	19240	19240	0
610	20240605	090000	3232320	19240	19240	19240	19240	168