KissMeData/377450/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212800	454815650	11270	11270	11270	11270	160
3	20240605	212700	454815650	11270	11270	11270	11270	0
4	20240605	212600	454815650	11270	11270	11270	11270	0
5	20240605	212500	454815650	11270	11270	11270	11270	0
6	20240605	212400	454815650	11270	11270	11270	11270	0
7	20240605	212300	454815650	11270	11270	11270	11270	0
8	20240605	212200	454815650	11270	11270	11270	11270	0
9	20240605	212100	454815650	11270	11270	11270	11270	0
10	20240605	212000	454815650	11270	11270	11270	11270	0
11	20240605	211900	454815650	11270	11270	11270	11270	0
12	20240605	211800	454815650	11270	11270	11270	11270	0
13	20240605	211700	454815650	11270	11270	11270	11270	0
14	20240605	211600	454815650	11270	11270	11270	11270	0
15	20240605	211500	454815650	11270	11270	11270	11270	0
16	20240605	211400	454815650	11270	11270	11270	11270	0
17	20240605	211300	454815650	11270	11270	11270	11270	0
18	20240605	211200	454815650	11270	11270	11270	11270	0
19	20240605	211100	454815650	11270	11270	11270	11270	0
20	20240605	211000	454815650	11270	11270	11270	11270	0
21	20240605	210900	454815650	11270	11270	11270	11270	0
22	20240605	210800	454815650	11270	11270	11270	11270	0
23	20240605	210700	454815650	11270	11270	11270	11270	0
24	20240605	210600	454815650	11270	11270	11270	11270	0
25	20240605	210500	454815650	11270	11270	11270	11270	0
26	20240605	210400	454815650	11270	11270	11270	11270	0
27	20240605	210300	454815650	11270	11270	11270	11270	0
28	20240605	210200	454815650	11270	11270	11270	11270	0
29	20240605	210100	454815650	11270	11270	11270	11270	0
30	20240605	210000	454815650	11270	11270	11270	11270	0
31	20240605	205900	454815650	11270	11270	11270	11270	0
32	20240605	205800	454815650	11270	11270	11270	11270	160
33	20240605	205700	454815650	11270	11270	11270	11270	0
34	20240605	205600	454815650	11270	11270	11270	11270	0
35	20240605	205500	454815650	11270	11270	11270	11270	0
36	20240605	205400	454815650	11270	11270	11270	11270	0
37	20240605	205300	454815650	11270	11270	11270	11270	0
38	20240605	205200	454815650	11270	11270	11270	11270	0
39	20240605	205100	454815650	11270	11270	11270	11270	0
40	20240605	205000	454815650	11270	11270	11270	11270	0
41	20240605	204900	454815650	11270	11270	11270	11270	0
42	20240605	204800	454815650	11270	11270	11270	11270	0
43	20240605	204700	454815650	11270	11270	11270	11270	0
44	20240605	204600	454815650	11270	11270	11270	11270	0
45	20240605	204500	454815650	11270	11270	11270	11270	0
46	20240605	204400	454815650	11270	11270	11270	11270	0
47	20240605	204300	454815650	11270	11270	11270	11270	0
48	20240605	204200	454815650	11270	11270	11270	11270	0
49	20240605	204100	454815650	11270	11270	11270	11270	0
50	20240605	204000	454815650	11270	11270	11270	11270	0
51	20240605	203900	454815650	11270	11270	11270	11270	0
52	20240605	203800	454815650	11270	11270	11270	11270	0
53	20240605	203700	454815650	11270	11270	11270	11270	0
54	20240605	203600	454815650	11270	11270	11270	11270	0
55	20240605	203500	454815650	11270	11270	11270	11270	0
56	20240605	203400	454815650	11270	11270	11270	11270	0
57	20240605	203300	454815650	11270	11270	11270	11270	0
58	20240605	203200	454815650	11270	11270	11270	11270	0
59	20240605	203100	454815650	11270	11270	11270	11270	0
60	20240605	203000	454815650	11270	11270	11270	11270	0
61	20240605	202900	454815650	11270	11270	11270	11270	0
62	20240605	202800	454815650	11270	11270	11270	11270	160
63	20240605	202700	454815650	11270	11270	11270	11270	0
64	20240605	202600	454815650	11270	11270	11270	11270	0
65	20240605	202500	454815650	11270	11270	11270	11270	0
66	20240605	202400	454815650	11270	11270	11270	11270	0
67	20240605	202300	454815650	11270	11270	11270	11270	0
68	20240605	202200	454815650	11270	11270	11270	11270	0
69	20240605	202100	454815650	11270	11270	11270	11270	0
70	20240605	202000	454815650	11270	11270	11270	11270	0
71	20240605	201900	454815650	11270	11270	11270	11270	0
72	20240605	201800	454815650	11270	11270	11270	11270	0
73	20240605	201700	454815650	11270	11270	11270	11270	0
74	20240605	201600	454815650	11270	11270	11270	11270	0
75	20240605	201500	454815650	11270	11270	11270	11270	0
76	20240605	201400	454815650	11270	11270	11270	11270	0
77	20240605	201300	454815650	11270	11270	11270	11270	0
78	20240605	201200	454815650	11270	11270	11270	11270	0
79	20240605	201100	454815650	11270	11270	11270	11270	0
80	20240605	201000	454815650	11270	11270	11270	11270	0
81	20240605	200900	454815650	11270	11270	11270	11270	0
82	20240605	200800	454815650	11270	11270	11270	11270	0
83	20240605	200700	454815650	11270	11270	11270	11270	0
84	20240605	200600	454815650	11270	11270	11270	11270	0
85	20240605	200500	454815650	11270	11270	11270	11270	0
86	20240605	200400	454815650	11270	11270	11270	11270	0
87	20240605	200300	454815650	11270	11270	11270	11270	0
88	20240605	200200	454815650	11270	11270	11270	11270	0
89	20240605	200100	454815650	11270	11270	11270	11270	0
90	20240605	200000	454815650	11270	11270	11270	11270	0
91	20240605	195900	454815650	11270	11270	11270	11270	0
92	20240605	195800	454815650	11270	11270	11270	11270	160
93	20240605	195700	454815650	11270	11270	11270	11270	0
94	20240605	195600	454815650	11270	11270	11270	11270	0
95	20240605	195500	454815650	11270	11270	11270	11270	0
96	20240605	195400	454815650	11270	11270	11270	11270	0
97	20240605	195300	454815650	11270	11270	11270	11270	0
98	20240605	195200	454815650	11270	11270	11270	11270	0
99	20240605	195100	454815650	11270	11270	11270	11270	0
100	20240605	195000	454815650	11270	11270	11270	11270	0
101	20240605	194900	454815650	11270	11270	11270	11270	0
102	20240605	194800	454815650	11270	11270	11270	11270	0
103	20240605	194700	454815650	11270	11270	11270	11270	0
104	20240605	194600	454815650	11270	11270	11270	11270	0
105	20240605	194500	454815650	11270	11270	11270	11270	0
106	20240605	194400	454815650	11270	11270	11270	11270	0
107	20240605	194300	454815650	11270	11270	11270	11270	0
108	20240605	194200	454815650	11270	11270	11270	11270	0
109	20240605	194100	454815650	11270	11270	11270	11270	0
110	20240605	194000	454815650	11270	11270	11270	11270	0
111	20240605	193900	454815650	11270	11270	11270	11270	0
112	20240605	193800	454815650	11270	11270	11270	11270	0
113	20240605	193700	454815650	11270	11270	11270	11270	0
114	20240605	193600	454815650	11270	11270	11270	11270	0
115	20240605	193500	454815650	11270	11270	11270	11270	0
116	20240605	193400	454815650	11270	11270	11270	11270	0
117	20240605	193300	454815650	11270	11270	11270	11270	0
118	20240605	193200	454815650	11270	11270	11270	11270	0
119	20240605	193100	454815650	11270	11270	11270	11270	0
120	20240605	193000	454815650	11270	11270	11270	11270	0
121	20240605	192900	454815650	11270	11270	11270	11270	0
122	20240605	192800	454815650	11270	11270	11270	11270	160
123	20240605	192700	454815650	11270	11270	11270	11270	0
124	20240605	192600	454815650	11270	11270	11270	11270	0
125	20240605	192500	454815650	11270	11270	11270	11270	0
126	20240605	192400	454815650	11270	11270	11270	11270	0
127	20240605	192300	454815650	11270	11270	11270	11270	0
128	20240605	192200	454815650	11270	11270	11270	11270	0
129	20240605	192100	454815650	11270	11270	11270	11270	0
130	20240605	192000	454815650	11270	11270	11270	11270	0
131	20240605	191900	454815650	11270	11270	11270	11270	0
132	20240605	191800	454815650	11270	11270	11270	11270	0
133	20240605	191700	454815650	11270	11270	11270	11270	0
134	20240605	191600	454815650	11270	11270	11270	11270	0
135	20240605	191500	454815650	11270	11270	11270	11270	0
136	20240605	191400	454815650	11270	11270	11270	11270	0
137	20240605	191300	454815650	11270	11270	11270	11270	0
138	20240605	191200	454815650	11270	11270	11270	11270	0
139	20240605	191100	454815650	11270	11270	11270	11270	0
140	20240605	191000	454815650	11270	11270	11270	11270	0
141	20240605	190900	454815650	11270	11270	11270	11270	0
142	20240605	190800	454815650	11270	11270	11270	11270	0
143	20240605	190700	454815650	11270	11270	11270	11270	0
144	20240605	190600	454815650	11270	11270	11270	11270	0
145	20240605	190500	454815650	11270	11270	11270	11270	0
146	20240605	190400	454815650	11270	11270	11270	11270	0
147	20240605	190300	454815650	11270	11270	11270	11270	0
148	20240605	190200	454815650	11270	11270	11270	11270	0
149	20240605	190100	454815650	11270	11270	11270	11270	0
150	20240605	190000	454815650	11270	11270	11270	11270	0
151	20240605	185900	454815650	11270	11270	11270	11270	0
152	20240605	185800	454815650	11270	11270	11270	11270	160
153	20240605	185700	454815650	11270	11270	11270	11270	0
154	20240605	185600	454815650	11270	11270	11270	11270	0
155	20240605	185500	454815650	11270	11270	11270	11270	0
156	20240605	185400	454815650	11270	11270	11270	11270	0
157	20240605	185300	454815650	11270	11270	11270	11270	0
158	20240605	185200	454815650	11270	11270	11270	11270	0
159	20240605	185100	454815650	11270	11270	11270	11270	0
160	20240605	185000	454815650	11270	11270	11270	11270	0
161	20240605	184900	454815650	11270	11270	11270	11270	0
162	20240605	184800	454815650	11270	11270	11270	11270	0
163	20240605	184700	454815650	11270	11270	11270	11270	0
164	20240605	184600	454815650	11270	11270	11270	11270	0
165	20240605	184500	454815650	11270	11270	11270	11270	0
166	20240605	184400	454815650	11270	11270	11270	11270	0
167	20240605	184300	454815650	11270	11270	11270	11270	0
168	20240605	184200	454815650	11270	11270	11270	11270	0
169	20240605	184100	454815650	11270	11270	11270	11270	0
170	20240605	184000	454815650	11270	11270	11270	11270	0
171	20240605	183900	454815650	11270	11270	11270	11270	0
172	20240605	183800	454815650	11270	11270	11270	11270	0
173	20240605	183700	454815650	11270	11270	11270	11270	0
174	20240605	183600	454815650	11270	11270	11270	11270	0
175	20240605	183500	454815650	11270	11270	11270	11270	0
176	20240605	183400	454815650	11270	11270	11270	11270	0
177	20240605	183300	454815650	11270	11270	11270	11270	0
178	20240605	183200	454815650	11270	11270	11270	11270	0
179	20240605	183100	454815650	11270	11270	11270	11270	0
180	20240605	183000	454815650	11270	11270	11270	11270	0
181	20240605	182900	454815650	11270	11270	11270	11270	0
182	20240605	182800	454815650	11270	11270	11270	11270	160
183	20240605	182700	454815650	11270	11270	11270	11270	0
184	20240605	182600	454815650	11270	11270	11270	11270	0
185	20240605	182500	454815650	11270	11270	11270	11270	0
186	20240605	182400	454815650	11270	11270	11270	11270	0
187	20240605	182300	454815650	11270	11270	11270	11270	0
188	20240605	182200	454815650	11270	11270	11270	11270	0
189	20240605	182100	454815650	11270	11270	11270	11270	0
190	20240605	182000	454815650	11270	11270	11270	11270	0
191	20240605	181900	454815650	11270	11270	11270	11270	0
192	20240605	181800	454815650	11270	11270	11270	11270	0
193	20240605	181700	454815650	11270	11270	11270	11270	0
194	20240605	181600	454815650	11270	11270	11270	11270	0
195	20240605	181500	454815650	11270	11270	11270	11270	0
196	20240605	181400	454815650	11270	11270	11270	11270	0
197	20240605	181300	454815650	11270	11270	11270	11270	0
198	20240605	181200	454815650	11270	11270	11270	11270	0
199	20240605	181100	454815650	11270	11270	11270	11270	0
200	20240605	181000	454815650	11270	11270	11270	11270	0
201	20240605	180900	454815650	11270	11270	11270	11270	0
202	20240605	180800	454815650	11270	11270	11270	11270	0
203	20240605	180700	454815650	11270	11270	11270	11270	0
204	20240605	180600	454815650	11270	11270	11270	11270	0
205	20240605	180500	454815650	11270	11270	11270	11270	0
206	20240605	180400	454815650	11270	11270	11270	11270	0
207	20240605	180300	454815650	11270	11270	11270	11270	0
208	20240605	180200	454815650	11270	11270	11270	11270	0
209	20240605	180100	454815650	11270	11270	11270	11270	0
210	20240605	180000	454815650	11270	11270	11270	11270	0
211	20240605	175900	454815650	11270	11270	11270	11270	0
212	20240605	175800	454815650	11270	11270	11270	11270	160
213	20240605	175700	454815650	11270	11270	11270	11270	0
214	20240605	175600	454815650	11270	11270	11270	11270	0
215	20240605	175500	454815650	11270	11270	11270	11270	0
216	20240605	175400	454815650	11270	11270	11270	11270	0
217	20240605	175300	454815650	11270	11270	11270	11270	0
218	20240605	175200	454815650	11270	11270	11270	11270	0
219	20240605	175100	454815650	11270	11270	11270	11270	0
220	20240605	175000	454815650	11270	11270	11270	11270	0
221	20240605	174900	454815650	11270	11270	11270	11270	0
222	20240605	174800	454815650	11270	11270	11270	11270	0
223	20240605	174700	454815650	11270	11270	11270	11270	0
224	20240605	174600	454815650	11270	11270	11270	11270	0
225	20240605	174500	454815650	11270	11270	11270	11270	0
226	20240605	174400	454815650	11270	11270	11270	11270	0
227	20240605	174300	454815650	11270	11270	11270	11270	0
228	20240605	174200	454815650	11270	11270	11270	11270	0
229	20240605	174100	454815650	11270	11270	11270	11270	0
230	20240605	174000	454815650	11270	11270	11270	11270	0
231	20240605	173900	454815650	11270	11270	11270	11270	0
232	20240605	173800	454815650	11270	11270	11270	11270	0
233	20240605	173700	454815650	11270	11270	11270	11270	0
234	20240605	173600	454815650	11270	11270	11270	11270	0
235	20240605	173500	454815650	11270	11270	11270	11270	0
236	20240605	173400	454815650	11270	11270	11270	11270	0
237	20240605	173300	454815650	11270	11270	11270	11270	0
238	20240605	173200	454815650	11270	11270	11270	11270	0
239	20240605	173100	454815650	11270	11270	11270	11270	0
240	20240605	173000	454815650	11270	11270	11270	11270	0
241	20240605	172900	454815650	11270	11270	11270	11270	0
242	20240605	172800	454815650	11270	11270	11270	11270	160
243	20240605	172700	454815650	11270	11270	11270	11270	0
244	20240605	172600	454815650	11270	11270	11270	11270	0
245	20240605	172500	454815650	11270	11270	11270	11270	0
246	20240605	172400	454815650	11270	11270	11270	11270	0
247	20240605	172300	454815650	11270	11270	11270	11270	0
248	20240605	172200	454815650	11270	11270	11270	11270	0
249	20240605	172100	454815650	11270	11270	11270	11270	0
250	20240605	172000	454815650	11270	11270	11270	11270	0
251	20240605	171900	454815650	11270	11270	11270	11270	0
252	20240605	171800	454815650	11270	11270	11270	11270	0
253	20240605	171700	454815650	11270	11270	11270	11270	0
254	20240605	171600	454815650	11270	11270	11270	11270	0
255	20240605	171500	454815650	11270	11270	11270	11270	0
256	20240605	171400	454815650	11270	11270	11270	11270	0
257	20240605	171300	454815650	11270	11270	11270	11270	0
258	20240605	171200	454815650	11270	11270	11270	11270	0
259	20240605	171100	454815650	11270	11270	11270	11270	0
260	20240605	171000	454815650	11270	11270	11270	11270	0
261	20240605	170900	454815650	11270	11270	11270	11270	0
262	20240605	170800	454815650	11270	11270	11270	11270	0
263	20240605	170700	454815650	11270	11270	11270	11270	0
264	20240605	170600	454815650	11270	11270	11270	11270	0
265	20240605	170500	454815650	11270	11270	11270	11270	0
266	20240605	170400	454815650	11270	11270	11270	11270	0
267	20240605	170300	454815650	11270	11270	11270	11270	0
268	20240605	170200	454815650	11270	11270	11270	11270	0
269	20240605	170100	454815650	11270	11270	11270	11270	0
270	20240605	170000	454815650	11270	11270	11270	11270	0
271	20240605	165900	454815650	11270	11270	11270	11270	0
272	20240605	165800	454815650	11270	11270	11270	11270	160
273	20240605	165700	454815650	11270	11270	11270	11270	0
274	20240605	165600	454815650	11270	11270	11270	11270	0
275	20240605	165500	454815650	11270	11270	11270	11270	0
276	20240605	165400	454815650	11270	11270	11270	11270	0
277	20240605	165300	454815650	11270	11270	11270	11270	0
278	20240605	165200	454815650	11270	11270	11270	11270	0
279	20240605	165100	454815650	11270	11270	11270	11270	0
280	20240605	165000	454815650	11270	11270	11270	11270	0
281	20240605	164900	454815650	11270	11270	11270	11270	0
282	20240605	164800	454815650	11270	11270	11270	11270	0
283	20240605	164700	454815650	11270	11270	11270	11270	0
284	20240605	164600	454815650	11270	11270	11270	11270	0
285	20240605	164500	454815650	11270	11270	11270	11270	0
286	20240605	164400	454815650	11270	11270	11270	11270	0
287	20240605	164300	454815650	11270	11270	11270	11270	0
288	20240605	164200	454815650	11270	11270	11270	11270	0
289	20240605	164100	454815650	11270	11270	11270	11270	0
290	20240605	164000	454815650	11270	11270	11270	11270	0
291	20240605	163900	454815650	11270	11270	11270	11270	0
292	20240605	163800	454815650	11270	11270	11270	11270	0
293	20240605	163700	454815650	11270	11270	11270	11270	0
294	20240605	163600	454815650	11270	11270	11270	11270	0
295	20240605	163500	454815650	11270	11270	11270	11270	0
296	20240605	163400	454815650	11270	11270	11270	11270	0
297	20240605	163300	454815650	11270	11270	11270	11270	0
298	20240605	163200	454815650	11270	11270	11270	11270	0
299	20240605	163100	454815650	11270	11270	11270	11270	0
300	20240605	163000	454815650	11270	11270	11270	11270	0
301	20240605	162900	454815650	11270	11270	11270	11270	0
302	20240605	162800	454815650	11270	11270	11270	11270	160
303	20240605	162700	454815650	11270	11270	11270	11270	0
304	20240605	162600	454815650	11270	11270	11270	11270	0
305	20240605	162500	454815650	11270	11270	11270	11270	0
306	20240605	162400	454815650	11270	11270	11270	11270	0
307	20240605	162300	454815650	11270	11270	11270	11270	0
308	20240605	162200	454815650	11270	11270	11270	11270	0
309	20240605	162100	454815650	11270	11270	11270	11270	0
310	20240605	162000	454815650	11270	11270	11270	11270	0
311	20240605	161900	454815650	11270	11270	11270	11270	0
312	20240605	161800	454815650	11270	11270	11270	11270	0
313	20240605	161700	454815650	11270	11270	11270	11270	0
314	20240605	161600	454815650	11270	11270	11270	11270	0
315	20240605	161500	454815650	11270	11270	11270	11270	0
316	20240605	161400	454815650	11270	11270	11270	11270	0
317	20240605	161300	454815650	11270	11270	11270	11270	0
318	20240605	161200	454815650	11270	11270	11270	11270	0
319	20240605	161100	454815650	11270	11270	11270	11270	0
320	20240605	161000	454815650	11270	11270	11270	11270	0
321	20240605	160900	454815650	11270	11270	11270	11270	0
322	20240605	160800	454815650	11270	11270	11270	11270	0
323	20240605	160700	454815650	11270	11270	11270	11270	0
324	20240605	160600	454815650	11270	11270	11270	11270	0
325	20240605	160500	454815650	11270	11270	11270	11270	0
326	20240605	160400	454815650	11270	11270	11270	11270	0
327	20240605	160300	454815650	11270	11270	11270	11270	0
328	20240605	160200	454815650	11270	11270	11270	11270	0
329	20240605	160100	454815650	11270	11270	11270	11270	0
330	20240605	160000	454815650	11270	11270	11270	11270	0
331	20240605	155900	454815650	11270	11270	11270	11270	0
332	20240605	155800	454815650	11270	11270	11270	11270	160
333	20240605	155700	454815650	11270	11270	11270	11270	0
334	20240605	155600	454815650	11270	11270	11270	11270	0
335	20240605	155500	454815650	11270	11270	11270	11270	0
336	20240605	155400	454815650	11270	11270	11270	11270	0
337	20240605	155300	454815650	11270	11270	11270	11270	0
338	20240605	155200	454815650	11270	11270	11270	11270	0
339	20240605	155100	454815650	11270	11270	11270	11270	0
340	20240605	155000	454815650	11270	11270	11270	11270	0
341	20240605	154900	454815650	11270	11270	11270	11270	0
342	20240605	154800	454815650	11270	11270	11270	11270	0
343	20240605	154700	454815650	11270	11270	11270	11270	0
344	20240605	154600	454815650	11270	11270	11270	11270	0
345	20240605	154500	454815650	11270	11270	11270	11270	0
346	20240605	154400	454815650	11270	11270	11270	11270	0
347	20240605	154300	454815650	11270	11270	11270	11270	0
348	20240605	154200	454815650	11270	11270	11270	11270	0
349	20240605	154100	454815650	11270	11270	11270	11270	0
350	20240605	154000	454815650	11270	11270	11270	11270	0
351	20240605	153900	454815650	11270	11270	11270	11270	0
352	20240605	153800	454815650	11270	11270	11270	11270	0
353	20240605	153700	454815650	11270	11270	11270	11270	0
354	20240605	153600	454815650	11270	11270	11270	11270	0
355	20240605	153500	454815650	11270	11270	11270	11270	0
356	20240605	153400	454815650	11270	11270	11270	11270	0
357	20240605	153300	454815650	11270	11270	11270	11270	0
358	20240605	153200	454815650	11270	11270	11270	11270	0
359	20240605	153100	454815650	11270	11270	11270	11270	0
360	20240605	153000	454815650	11270	11270	11270	11270	160
361	20240605	152900	453012450	11250	11250	11250	11250	0
362	20240605	152800	453012450	11250	11250	11250	11250	0
363	20240605	152700	453012450	11250	11250	11250	11250	0
364	20240605	152600	453012450	11250	11250	11250	11250	0
365	20240605	152500	453012450	11250	11250	11250	11250	0
366	20240605	152400	453012450	11250	11250	11250	11250	0
367	20240605	152300	453012450	11250	11250	11250	11250	0
368	20240605	152200	453012450	11250	11250	11250	11250	0
369	20240605	152100	453012450	11250	11250	11250	11250	0
370	20240605	152000	453012450	11250	11250	11250	11250	0
371	20240605	151900	453012450	11250	11250	11250	11250	1
372	20240605	151800	453001200	11260	11260	11260	11260	0
373	20240605	151700	453001200	11260	11260	11260	11260	20
374	20240605	151600	452776000	11260	11260	11260	11260	0
375	20240605	151500	452776000	11260	11250	11260	11250	507
376	20240605	151400	447067310	11260	11260	11260	11260	0
377	20240605	151300	447067310	11260	11260	11260	11260	24
378	20240605	151200	446797070	11250	11250	11250	11250	3
379	20240605	151100	446763320	11240	11250	11250	11240	200
380	20240605	151000	444515060	11260	11270	11270	11260	919
381	20240605	150900	434164940	11290	11290	11290	11290	10
382	20240605	150800	434052040	11290	11290	11290	11290	0
383	20240605	150700	434052040	11290	11290	11290	11290	0
384	20240605	150600	434052040	11290	11290	11290	11290	16
385	20240605	150500	433871400	11290	11290	11290	11290	0
386	20240605	150400	433871400	11290	11290	11290	11290	0
387	20240605	150300	433871400	11290	11290	11290	11290	0
388	20240605	150200	433871400	11290	11290	11290	11290	0
389	20240605	150100	433871400	11290	11270	11290	11270	11
390	20240605	150000	433747230	11270	11270	11270	11270	0
391	20240605	145900	433747230	11270	11270	11270	11270	0
392	20240605	145800	433747230	11270	11270	11270	11270	0
393	20240605	145700	433747230	11270	11270	11270	11270	0
394	20240605	145600	433747230	11270	11270	11270	11270	0
395	20240605	145500	433747230	11270	11270	11270	11270	2
396	20240605	145400	433724690	11290	11290	11290	11290	0
397	20240605	145300	433724690	11290	11290	11290	11290	7
398	20240605	145200	433645660	11290	11290	11290	11290	41
399	20240605	145100	433182770	11290	11290	11290	11290	15
400	20240605	145000	433013420	11270	11270	11270	11270	0
401	20240605	144900	433013420	11270	11270	11270	11270	0
402	20240605	144800	433013420	11270	11270	11270	11270	0
403	20240605	144700	433013420	11270	11270	11270	11270	0
404	20240605	144600	433013420	11270	11270	11270	11270	0
405	20240605	144500	433013420	11270	11270	11270	11270	199
406	20240605	144400	430770690	11270	11270	11270	11270	3
407	20240605	144300	430736880	11270	11270	11270	11270	0
408	20240605	144200	430736880	11270	11270	11270	11270	0
409	20240605	144100	430736880	11270	11270	11270	11270	0
410	20240605	144000	430736880	11270	11270	11270	11270	0
411	20240605	143900	430736880	11270	11270	11270	11270	76
412	20240605	143800	429880360	11260	11250	11260	11250	37
413	20240605	143700	429463840	11270	11270	11270	11270	0
414	20240605	143600	429463840	11270	11270	11270	11270	0
415	20240605	143500	429463840	11270	11270	11270	11270	0
416	20240605	143400	429463840	11270	11270	11270	11270	0
417	20240605	143300	429463840	11270	11270	11270	11270	0
418	20240605	143200	429463840	11270	11270	11270	11270	0
419	20240605	143100	429463840	11270	11270	11270	11270	0
420	20240605	143000	429463840	11270	11270	11270	11270	0
421	20240605	142900	429463840	11270	11270	11270	11270	0
422	20240605	142800	429463840	11270	11270	11270	11270	0
423	20240605	142700	429463840	11270	11270	11270	11270	0
424	20240605	142600	429463840	11270	11270	11270	11270	0
425	20240605	142500	429463840	11270	11270	11270	11270	0
426	20240605	142400	429463840	11270	11270	11270	11270	0
427	20240605	142300	429463840	11270	11270	11270	11270	0
428	20240605	142200	429463840	11270	11270	11270	11270	0
429	20240605	142100	429463840	11270	11270	11270	11270	40
430	20240605	142000	429013040	11260	11260	11260	11260	0
431	20240605	141900	429013040	11260	11260	11260	11260	0
432	20240605	141800	429013040	11260	11260	11260	11260	0
433	20240605	141700	429013040	11260	11260	11260	11260	0
434	20240605	141600	429013040	11260	11260	11260	11260	0
435	20240605	141500	429013040	11260	11260	11260	11260	0
436	20240605	141400	429013040	11260	11260	11260	11260	153
437	20240605	141300	427290260	11270	11270	11270	11270	0
438	20240605	141200	427290260	11270	11270	11270	11270	2
439	20240605	141100	427267720	11270	11270	11270	11270	524
440	20240605	141000	421362240	11270	11270	11270	11270	0
441	20240605	140900	421362240	11270	11270	11270	11270	10
442	20240605	140800	421249540	11290	11290	11290	11290	9
443	20240605	140700	421147930	11270	11270	11270	11270	0
444	20240605	140600	421147930	11270	11270	11270	11270	0
445	20240605	140500	421147930	11270	11270	11270	11270	0
446	20240605	140400	421147930	11270	11270	11270	11270	0
447	20240605	140300	421147930	11270	11270	11270	11270	0
448	20240605	140200	421147930	11270	11270	11270	11270	10
449	20240605	140100	421035230	11300	11300	11300	11300	0
450	20240605	140000	421035230	11300	11300	11300	11300	0
451	20240605	135900	421035230	11300	11300	11300	11300	0
452	20240605	135800	421035230	11300	11300	11300	11300	1
453	20240605	135700	421023930	11290	11290	11290	11290	100
454	20240605	135600	419894930	11290	11290	11290	11290	0
455	20240605	135500	419894930	11290	11290	11290	11290	0
456	20240605	135400	419894930	11290	11290	11290	11290	5
457	20240605	135300	419838480	11270	11270	11270	11270	3
458	20240605	135200	419804670	11270	11270	11270	11270	281
459	20240605	135100	416637800	11270	11270	11270	11270	0
460	20240605	135000	416637800	11270	11270	11270	11270	0
461	20240605	134900	416637800	11270	11270	11270	11270	0
462	20240605	134800	416637800	11270	11270	11270	11270	9
463	20240605	134700	416536370	11270	11270	11270	11270	0
464	20240605	134600	416536370	11270	11270	11270	11270	0
465	20240605	134500	416536370	11270	11270	11270	11270	0
466	20240605	134400	416536370	11270	11270	11270	11270	0
467	20240605	134300	416536370	11270	11270	11270	11270	0
468	20240605	134200	416536370	11270	11270	11270	11270	0
469	20240605	134100	416536370	11270	11270	11270	11270	0
470	20240605	134000	416536370	11270	11270	11270	11270	0
471	20240605	133900	416536370	11270	11270	11270	11270	98
472	20240605	133800	415431910	11270	11270	11270	11270	0
473	20240605	133700	415431910	11270	11270	11270	11270	0
474	20240605	133600	415431910	11270	11270	11270	11270	0
475	20240605	133500	415431910	11270	11270	11270	11270	0
476	20240605	133400	415431910	11270	11270	11270	11270	21
477	20240605	133300	415195240	11280	11280	11280	11280	0
478	20240605	133200	415195240	11280	11280	11280	11280	0
479	20240605	133100	415195240	11280	11280	11280	11280	1
480	20240605	133000	415183960	11280	11280	11280	11280	0
481	20240605	132900	415183960	11280	11280	11280	11280	5
482	20240605	132800	415127560	11280	11280	11280	11280	0
483	20240605	132700	415127560	11280	11280	11280	11280	0
484	20240605	132600	415127560	11280	11280	11280	11280	149
485	20240605	132500	413446840	11280	11280	11280	11280	0
486	20240605	132400	413446840	11280	11280	11280	11280	0
487	20240605	132300	413446840	11280	11280	11280	11280	0
488	20240605	132200	413446840	11280	11280	11280	11280	20
489	20240605	132100	413221240	11290	11290	11290	11290	0
490	20240605	132000	413221240	11290	11290	11290	11290	17
491	20240605	131900	413029310	11290	11290	11290	11290	0
492	20240605	131800	413029310	11290	11290	11290	11290	0
493	20240605	131700	413029310	11290	11290	11290	11290	0
494	20240605	131600	413029310	11290	11290	11290	11290	0
495	20240605	131500	413029310	11290	11290	11290	11290	0
496	20240605	131400	413029310	11290	11290	11290	11290	0
497	20240605	131300	413029310	11290	11290	11290	11290	0
498	20240605	131200	413029310	11290	11290	11290	11290	0
499	20240605	131100	413029310	11290	11290	11290	11290	111
500	20240605	131000	411776120	11300	11300	11300	11300	0
501	20240605	130900	411776120	11300	11300	11300	11300	0
502	20240605	130800	411776120	11300	11300	11300	11300	0
503	20240605	130700	411776120	11300	11300	11300	11300	0
504	20240605	130600	411776120	11300	11300	11300	11300	0
505	20240605	130500	411776120	11300	11300	11300	11300	0
506	20240605	130400	411776120	11300	11300	11300	11300	0
507	20240605	130300	411776120	11300	11300	11300	11300	0
508	20240605	130200	411776120	11300	11300	11300	11300	0
509	20240605	130100	411776120	11300	11300	11300	11300	94
510	20240605	130000	410713920	11330	11330	11330	11330	2
511	20240605	125900	410691260	11330	11330	11330	11330	0
512	20240605	125800	410691260	11330	11330	11330	11330	0
513	20240605	125700	410691260	11330	11330	11330	11330	0
514	20240605	125600	410691260	11330	11330	11330	11330	0
515	20240605	125500	410691260	11330	11330	11330	11330	0
516	20240605	125400	410691260	11330	11330	11330	11330	0
517	20240605	125300	410691260	11330	11330	11330	11330	0
518	20240605	125200	410691260	11330	11330	11330	11330	1
519	20240605	125100	410679930	11330	11330	11330	11330	8
520	20240605	125000	410589290	11300	11300	11300	11300	84
521	20240605	124900	409640090	11330	11330	11330	11330	8
522	20240605	124800	409549450	11330	11330	11330	11330	0
523	20240605	124700	409549450	11330	11330	11330	11330	2
524	20240605	124600	409526790	11330	11330	11330	11330	4
525	20240605	124500	409481470	11330	11320	11330	11320	306
526	20240605	124400	406015280	11300	11290	11300	11290	239
527	20240605	124300	403315410	11290	11290	11290	11290	0
528	20240605	124200	403315410	11290	11290	11290	11290	0
529	20240605	124100	403315410	11290	11290	11290	11290	0
530	20240605	124000	403315410	11290	11290	11290	11290	141
531	20240605	123900	401723520	11280	11280	11280	11280	0
532	20240605	123800	401723520	11280	11280	11280	11280	35
533	20240605	123700	401328720	11280	11280	11280	11280	0
534	20240605	123600	401328720	11280	11280	11280	11280	132
535	20240605	123500	399839760	11230	11230	11230	11230	0
536	20240605	123400	399839760	11230	11230	11230	11230	0
537	20240605	123300	399839760	11230	11230	11230	11230	0
538	20240605	123200	399839760	11230	11230	11230	11230	0
539	20240605	123100	399839760	11230	11230	11230	11230	0
540	20240605	123000	399839760	11230	11230	11230	11230	0
541	20240605	122900	399839760	11230	11230	11230	11230	0
542	20240605	122800	399839760	11230	11230	11230	11230	20
543	20240605	122700	399615160	11220	11220	11220	11220	2
544	20240605	122600	399592720	11220	11220	11220	11220	17
545	20240605	122500	399401980	11220	11220	11220	11220	17
546	20240605	122400	399211240	11220	11220	11220	11220	17
547	20240605	122300	399020500	11220	11220	11220	11220	34
548	20240605	122200	398639020	11220	11230	11230	11220	17
549	20240605	122100	398448270	11220	11220	11220	11220	17
550	20240605	122000	398257530	11220	11240	11240	11220	118
551	20240605	121900	396932830	11260	11230	11260	11230	36
552	20240605	121800	396528490	11220	11220	11220	11220	34
553	20240605	121700	396147010	11220	11220	11220	11220	6
554	20240605	121600	396079690	11230	11230	11230	11230	0
555	20240605	121500	396079690	11230	11230	11230	11230	4
556	20240605	121400	396034770	11230	11230	11230	11230	7
557	20240605	121300	395956160	11230	11220	11230	11220	166
558	20240605	121200	394092980	11200	11220	11220	11200	12
559	20240605	121100	393958420	11220	11200	11220	11200	34
560	20240605	121000	393577520	11210	11210	11210	11210	633
561	20240605	120900	386481590	11220	11220	11220	11220	0
562	20240605	120800	386481590	11220	11220	11220	11220	704
563	20240605	120700	378582710	11230	11230	11230	11230	0
564	20240605	120600	378582710	11230	11250	11250	11230	358
565	20240605	120500	374560570	11240	11250	11250	11240	564
566	20240605	120400	368219790	11250	11250	11250	11250	385
567	20240605	120300	363888540	11260	11260	11260	11260	707
568	20240605	120200	355927720	11260	11260	11260	11260	17
569	20240605	120100	355736300	11260	11260	11260	11260	34
570	20240605	120000	355353460	11260	11260	11260	11260	204
571	20240605	115900	353056420	11260	11260	11260	11260	0
572	20240605	115800	353056420	11260	11260	11260	11260	204
573	20240605	115700	350759380	11260	11260	11260	11260	17
574	20240605	115600	350567960	11300	11300	11300	11300	0
575	20240605	115500	350567960	11300	11260	11300	11260	18
576	20240605	115400	350365240	11300	11260	11300	11260	18
577	20240605	115300	350162520	11300	11260	11300	11260	35
578	20240605	115200	349768380	11260	11260	11260	11260	0
579	20240605	115100	349768380	11260	11260	11260	11260	17
580	20240605	115000	349576960	11300	11300	11300	11300	0
581	20240605	114900	349576960	11300	11300	11300	11300	0
582	20240605	114800	349576960	11300	11300	11300	11300	1
583	20240605	114700	349565660	11270	11270	11270	11270	200
584	20240605	114600	347311660	11270	11260	11270	11260	51
585	20240605	114500	346737230	11260	11260	11260	11260	0
586	20240605	114400	346737230	11260	11260	11260	11260	34
587	20240605	114300	346354390	11260	11260	11260	11260	82
588	20240605	114200	345431070	11270	11270	11270	11270	57
589	20240605	114100	344788680	11270	11270	11270	11270	10
590	20240605	114000	344675980	11270	11260	11270	11260	42
591	20240605	113900	344202980	11260	11260	11260	11260	34
592	20240605	113800	343820140	11260	11260	11260	11260	0
593	20240605	113700	343820140	11260	11260	11260	11260	34
594	20240605	113600	343437300	11260	11270	11270	11260	14
595	20240605	113500	343279610	11270	11260	11270	11260	19
596	20240605	113400	343065640	11270	11260	11270	11260	18
597	20240605	113300	342862940	11270	11270	11270	11270	0
598	20240605	113200	342862940	11270	11270	11270	11270	0
599	20240605	113100	342862940	11270	11270	11270	11270	0
600	20240605	113000	342862940	11270	11270	11270	11270	13
601	20240605	112900	342716430	11270	11270	11270	11270	17
602	20240605	112800	342524840	11260	11260	11260	11260	17
603	20240605	112700	342333420	11260	11260	11260	11260	17
604	20240605	112600	342142000	11260	11260	11260	11260	37
605	20240605	112500	341725380	11260	11260	11260	11260	17
606	20240605	112400	341533960	11260	11270	11270	11260	130
607	20240605	112300	340069990	11270	11270	11270	11270	33
608	20240605	112200	339698080	11270	11270	11270	11270	1
609	20240605	112100	339686810	11270	11270	11270	11270	0
610	20240605	112000	339686810	11270	11270	11270	11270	17
611	20240605	111900	339495220	11270	11270	11270	11270	17
612	20240605	111800	339303630	11270	11270	11270	11270	17
613	20240605	111700	339112040	11270	11270	11270	11270	0
614	20240605	111600	339112040	11270	11270	11270	11270	17
615	20240605	111500	338920450	11270	11270	11270	11270	34
616	20240605	111400	338537270	11260	11260	11260	11260	34
617	20240605	111300	338154430	11260	11260	11260	11260	84
618	20240605	111200	337208590	11260	11260	11260	11260	17
619	20240605	111100	337017170	11290	11290	11290	11290	0
620	20240605	111000	337017170	11290	11290	11290	11290	0
621	20240605	110900	337017170	11290	11290	11290	11290	0
622	20240605	110800	337017170	11290	11290	11290	11290	5
623	20240605	110700	336960720	11290	11280	11290	11260	5707
624	20240605	110600	272690900	11290	11290	11290	11290	0
625	20240605	110500	272690900	11290	11300	11300	11290	825
626	20240605	110400	263369720	11300	11300	11300	11300	17
627	20240605	110300	263177620	11320	11310	11320	11310	200
628	20240605	110200	260915590	11310	11310	11310	11310	34
629	20240605	110100	260531050	11310	11320	11320	11310	592
630	20240605	110000	253831040	11330	11330	11330	11330	0
631	20240605	105900	253831040	11330	11330	11330	11330	403
632	20240605	105800	249265050	11340	11340	11340	11340	0
633	20240605	105700	249265050	11340	11340	11340	11340	30
634	20240605	105600	248924850	11340	11340	11340	11340	15
635	20240605	105500	248754750	11340	11340	11340	11340	6
636	20240605	105400	248686710	11340	11340	11340	11340	162
637	20240605	105300	246849630	11340	11340	11340	11340	17
638	20240605	105200	246656850	11340	11340	11340	11340	42
639	20240605	105100	246180570	11340	11340	11340	11340	9
640	20240605	105000	246078510	11340	11340	11340	11340	17
641	20240605	104900	245885730	11340	11340	11340	11340	0
642	20240605	104800	245885730	11340	11340	11340	11340	187
643	20240605	104700	243765150	11340	11340	11340	11340	17
644	20240605	104600	243572370	11350	11350	11350	11350	17
645	20240605	104500	243379420	11350	11350	11350	11350	114
646	20240605	104400	242085520	11350	11370	11370	11350	1006
647	20240605	104300	230658290	11370	11370	11370	11370	9
648	20240605	104200	230555960	11370	11370	11370	11370	34
649	20240605	104100	230169380	11370	11370	11370	11370	0
650	20240605	104000	230169380	11370	11370	11370	11370	0
651	20240605	103900	230169380	11370	11370	11370	11370	293
652	20240605	103800	226837970	11370	11370	11370	11370	17
653	20240605	103700	226644680	11370	11370	11370	11370	34
654	20240605	103600	226258100	11370	11370	11370	11370	56
655	20240605	103500	225621380	11370	11370	11370	11370	17
656	20240605	103400	225428090	11370	11370	11370	11370	0
657	20240605	103300	225428090	11370	11370	11370	11370	480
658	20240605	103200	219970490	11380	11380	11380	11380	5
659	20240605	103100	219913590	11370	11380	11380	11370	102
660	20240605	103000	218753030	11380	11380	11380	11380	133
661	20240605	102900	217239490	11380	11380	11380	11380	1
662	20240605	102800	217228110	11380	11390	11390	11380	265
663	20240605	102700	214210220	11410	11390	11410	11390	10
664	20240605	102600	214096300	11390	11390	11390	11390	170
665	20240605	102500	212160000	11410	11410	11410	11410	0
666	20240605	102400	212160000	11410	11410	11410	11410	56
667	20240605	102300	211521040	11410	11410	11410	11410	0
668	20240605	102200	211521040	11410	11390	11410	11390	238
669	20240605	102100	208805890	11400	11400	11400	11400	88
670	20240605	102000	207802690	11400	11400	11400	11400	10
671	20240605	101900	207688690	11400	11410	11410	11400	248
672	20240605	101800	204861480	11400	11390	11400	11390	354
673	20240605	101700	200826890	11390	11390	11390	11390	0
674	20240605	101600	200826890	11390	11390	11390	11390	0
675	20240605	101500	200826890	11390	11390	11390	11390	79
676	20240605	101400	199927080	11390	11390	11390	11390	13
677	20240605	101300	199779010	11390	11390	11390	11390	0
678	20240605	101200	199779010	11390	11390	11390	11390	1
679	20240605	101100	199767620	11390	11390	11390	11390	0
680	20240605	101000	199767620	11390	11390	11390	11390	7
681	20240605	100900	199687890	11390	11390	11390	11390	0
682	20240605	100800	199687890	11390	11390	11390	11390	6
683	20240605	100700	199619550	11390	11400	11400	11390	2
684	20240605	100600	199596760	11390	11370	11390	11370	101
685	20240605	100500	198446390	11400	11390	11400	11390	153
686	20240605	100400	196702310	11390	11390	11390	11390	2
687	20240605	100300	196679530	11380	11380	11380	11380	0
688	20240605	100200	196679530	11380	11390	11390	11380	139
689	20240605	100100	195096400	11380	11380	11380	11380	0
690	20240605	100000	195096400	11380	11390	11390	11380	9
691	20240605	095900	194993970	11380	11380	11380	11380	1
692	20240605	095800	194982590	11370	11400	11400	11370	19
693	20240605	095700	194766530	11360	11360	11360	11360	0
694	20240605	095600	194766530	11360	11400	11400	11360	9
695	20240605	095500	194664190	11400	11400	11400	11400	1
696	20240605	095400	194652790	11400	11400	11400	11400	1
697	20240605	095300	194641390	11400	11390	11400	11390	15
698	20240605	095200	194470500	11350	11350	11350	11350	0
699	20240605	095100	194470500	11350	11350	11350	11350	0
700	20240605	095000	194470500	11350	11350	11350	11340	220
701	20240605	094900	191974650	11360	11360	11360	11360	1
702	20240605	094800	191963290	11360	11360	11360	11360	300
703	20240605	094700	188555290	11380	11400	11400	11380	22
704	20240605	094600	188304910	11380	11380	11380	11380	21
705	20240605	094500	188065930	11420	11420	11420	11420	0
706	20240605	094400	188065930	11420	11420	11420	11420	1
707	20240605	094300	188054510	11440	11440	11440	11440	0
708	20240605	094200	188054510	11440	11410	11440	11410	87
709	20240605	094100	187060890	11400	11400	11400	11400	652
710	20240605	094000	179628090	11400	11400	11400	11400	1
711	20240605	093900	179616690	11360	11360	11360	11360	0
712	20240605	093800	179616690	11360	11360	11360	11360	13
713	20240605	093700	179469010	11360	11360	11360	11360	10
714	20240605	093600	179355410	11360	11360	11360	11360	0
715	20240605	093500	179355410	11360	11360	11360	11360	0
716	20240605	093400	179355410	11360	11360	11360	11360	196
717	20240605	093300	177128850	11370	11380	11380	11370	301
718	20240605	093200	173704480	11380	11380	11380	11380	220
719	20240605	093100	171200880	11410	11400	11410	11400	20
720	20240605	093000	170972780	11410	11410	11410	11410	45
721	20240605	092900	170459330	11400	11400	11400	11400	168
722	20240605	092800	168544130	11400	11400	11400	11400	3
723	20240605	092700	168509930	11360	11360	11360	11360	100
724	20240605	092600	167373930	11360	11360	11360	11360	0
725	20240605	092500	167373930	11360	11360	11360	11360	300
726	20240605	092400	163965930	11360	11400	11410	11360	523
727	20240605	092300	158023670	11400	11400	11400	11400	103
728	20240605	092200	156849470	11400	11400	11400	11400	0
729	20240605	092100	156849470	11400	11430	11430	11400	105
730	20240605	092000	155652320	11430	11430	11430	11430	3
731	20240605	091900	155618030	11420	11390	11420	11340	297
732	20240605	091800	152239910	11310	11310	11310	11310	5
733	20240605	091700	152183360	11400	11410	11410	11270	899
734	20240605	091600	141981440	11460	11460	11460	11460	13
735	20240605	091500	141832460	11460	11450	11460	11450	903
736	20240605	091400	131492990	11460	11450	11480	11450	277
737	20240605	091300	128319520	11450	11510	11510	11430	1372
738	20240605	091200	112595430	11530	11500	11540	11500	176
739	20240605	091100	110567090	11540	11500	11550	11450	969
740	20240605	091000	99428790	11450	11460	11580	11450	1867
741	20240605	090900	77912220	11500	11290	11500	11290	5239
742	20240605	090800	18171210	11230	11260	11260	11230	66
743	20240605	090700	17428350	11290	11290	11290	11290	54
744	20240605	090600	16818690	11290	11250	11290	11250	678
745	20240605	090500	9188350	11260	11290	11290	11260	417
746	20240605	090400	4492800	11290	11290	11290	11290	2
747	20240605	090300	4470220	11260	11260	11260	11260	0
748	20240605	090200	4470220	11260	11260	11260	11260	53
749	20240605	090100	3873440	11260	11260	11260	11260	147
750	20240605	090000	2218220	11260	11260	11260	11260	197