KissMeData/019540/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190600	481990790	5300	5300	5300	5300	6629
3	20240605	190500	481990790	5300	5300	5300	5300	0
4	20240605	190400	481990790	5300	5300	5300	5300	0
5	20240605	190300	481990790	5300	5300	5300	5300	0
6	20240605	190200	481990790	5300	5300	5300	5300	0
7	20240605	190100	481990790	5300	5300	5300	5300	0
8	20240605	190000	481990790	5300	5300	5300	5300	0
9	20240605	185900	481990790	5300	5300	5300	5300	0
10	20240605	185800	481990790	5300	5300	5300	5300	0
11	20240605	185700	481990790	5300	5300	5300	5300	0
12	20240605	185600	481990790	5300	5300	5300	5300	0
13	20240605	185500	481990790	5300	5300	5300	5300	0
14	20240605	185400	481990790	5300	5300	5300	5300	0
15	20240605	185300	481990790	5300	5300	5300	5300	0
16	20240605	185200	481990790	5300	5300	5300	5300	0
17	20240605	185100	481990790	5300	5300	5300	5300	0
18	20240605	185000	481990790	5300	5300	5300	5300	0
19	20240605	184900	481990790	5300	5300	5300	5300	0
20	20240605	184800	481990790	5300	5300	5300	5300	0
21	20240605	184700	481990790	5300	5300	5300	5300	0
22	20240605	184600	481990790	5300	5300	5300	5300	0
23	20240605	184500	481990790	5300	5300	5300	5300	0
24	20240605	184400	481990790	5300	5300	5300	5300	0
25	20240605	184300	481990790	5300	5300	5300	5300	0
26	20240605	184200	481990790	5300	5300	5300	5300	0
27	20240605	184100	481990790	5300	5300	5300	5300	0
28	20240605	184000	481990790	5300	5300	5300	5300	0
29	20240605	183900	481990790	5300	5300	5300	5300	0
30	20240605	183800	481990790	5300	5300	5300	5300	0
31	20240605	183700	481990790	5300	5300	5300	5300	0
32	20240605	183600	481990790	5300	5300	5300	5300	6629
33	20240605	183500	481990790	5300	5300	5300	5300	0
34	20240605	183400	481990790	5300	5300	5300	5300	0
35	20240605	183300	481990790	5300	5300	5300	5300	0
36	20240605	183200	481990790	5300	5300	5300	5300	0
37	20240605	183100	481990790	5300	5300	5300	5300	0
38	20240605	183000	481990790	5300	5300	5300	5300	0
39	20240605	182900	481990790	5300	5300	5300	5300	0
40	20240605	182800	481990790	5300	5300	5300	5300	0
41	20240605	182700	481990790	5300	5300	5300	5300	0
42	20240605	182600	481990790	5300	5300	5300	5300	0
43	20240605	182500	481990790	5300	5300	5300	5300	0
44	20240605	182400	481990790	5300	5300	5300	5300	0
45	20240605	182300	481990790	5300	5300	5300	5300	0
46	20240605	182200	481990790	5300	5300	5300	5300	0
47	20240605	182100	481990790	5300	5300	5300	5300	0
48	20240605	182000	481990790	5300	5300	5300	5300	0
49	20240605	181900	481990790	5300	5300	5300	5300	0
50	20240605	181800	481990790	5300	5300	5300	5300	0
51	20240605	181700	481990790	5300	5300	5300	5300	0
52	20240605	181600	481990790	5300	5300	5300	5300	0
53	20240605	181500	481990790	5300	5300	5300	5300	0
54	20240605	181400	481990790	5300	5300	5300	5300	0
55	20240605	181300	481990790	5300	5300	5300	5300	0
56	20240605	181200	481990790	5300	5300	5300	5300	0
57	20240605	181100	481990790	5300	5300	5300	5300	0
58	20240605	181000	481990790	5300	5300	5300	5300	0
59	20240605	180900	481990790	5300	5300	5300	5300	0
60	20240605	180800	481990790	5300	5300	5300	5300	0
61	20240605	180700	481990790	5300	5300	5300	5300	0
62	20240605	180600	481990790	5300	5300	5300	5300	6629
63	20240605	180500	481990790	5300	5300	5300	5300	0
64	20240605	180400	481990790	5300	5300	5300	5300	0
65	20240605	180300	481990790	5300	5300	5300	5300	0
66	20240605	180200	481990790	5300	5300	5300	5300	0
67	20240605	180100	481990790	5300	5300	5300	5300	0
68	20240605	180000	481990790	5300	5300	5300	5300	0
69	20240605	175900	481990790	5300	5300	5300	5300	0
70	20240605	175800	481990790	5300	5300	5300	5300	0
71	20240605	175700	481990790	5300	5300	5300	5300	0
72	20240605	175600	481990790	5300	5300	5300	5300	0
73	20240605	175500	481990790	5300	5300	5300	5300	0
74	20240605	175400	481990790	5300	5300	5300	5300	0
75	20240605	175300	481990790	5300	5300	5300	5300	0
76	20240605	175200	481990790	5300	5300	5300	5300	0
77	20240605	175100	481990790	5300	5300	5300	5300	0
78	20240605	175000	481990790	5300	5300	5300	5300	0
79	20240605	174900	481990790	5300	5300	5300	5300	0
80	20240605	174800	481990790	5300	5300	5300	5300	0
81	20240605	174700	481990790	5300	5300	5300	5300	0
82	20240605	174600	481990790	5300	5300	5300	5300	0
83	20240605	174500	481990790	5300	5300	5300	5300	0
84	20240605	174400	481990790	5300	5300	5300	5300	0
85	20240605	174300	481990790	5300	5300	5300	5300	0
86	20240605	174200	481990790	5300	5300	5300	5300	0
87	20240605	174100	481990790	5300	5300	5300	5300	0
88	20240605	174000	481990790	5300	5300	5300	5300	0
89	20240605	173900	481990790	5300	5300	5300	5300	0
90	20240605	173800	481990790	5300	5300	5300	5300	0
91	20240605	173700	481990790	5300	5300	5300	5300	0
92	20240605	173600	481990790	5300	5300	5300	5300	6629
93	20240605	173500	481990790	5300	5300	5300	5300	0
94	20240605	173400	481990790	5300	5300	5300	5300	0
95	20240605	173300	481990790	5300	5300	5300	5300	0
96	20240605	173200	481990790	5300	5300	5300	5300	0
97	20240605	173100	481990790	5300	5300	5300	5300	0
98	20240605	173000	481990790	5300	5300	5300	5300	0
99	20240605	172900	481990790	5300	5300	5300	5300	0
100	20240605	172800	481990790	5300	5300	5300	5300	0
101	20240605	172700	481990790	5300	5300	5300	5300	0
102	20240605	172600	481990790	5300	5300	5300	5300	0
103	20240605	172500	481990790	5300	5300	5300	5300	0
104	20240605	172400	481990790	5300	5300	5300	5300	0
105	20240605	172300	481990790	5300	5300	5300	5300	0
106	20240605	172200	481990790	5300	5300	5300	5300	0
107	20240605	172100	481990790	5300	5300	5300	5300	0
108	20240605	172000	481990790	5300	5300	5300	5300	0
109	20240605	171900	481990790	5300	5300	5300	5300	0
110	20240605	171800	481990790	5300	5300	5300	5300	0
111	20240605	171700	481990790	5300	5300	5300	5300	0
112	20240605	171600	481990790	5300	5300	5300	5300	0
113	20240605	171500	481990790	5300	5300	5300	5300	0
114	20240605	171400	481990790	5300	5300	5300	5300	0
115	20240605	171300	481990790	5300	5300	5300	5300	0
116	20240605	171200	481990790	5300	5300	5300	5300	0
117	20240605	171100	481990790	5300	5300	5300	5300	0
118	20240605	171000	481990790	5300	5300	5300	5300	0
119	20240605	170900	481990790	5300	5300	5300	5300	0
120	20240605	170800	481990790	5300	5300	5300	5300	0
121	20240605	170700	481990790	5300	5300	5300	5300	0
122	20240605	170600	481990790	5300	5300	5300	5300	6629
123	20240605	170500	481990790	5300	5300	5300	5300	0
124	20240605	170400	481990790	5300	5300	5300	5300	0
125	20240605	170300	481990790	5300	5300	5300	5300	0
126	20240605	170200	481990790	5300	5300	5300	5300	0
127	20240605	170100	481990790	5300	5300	5300	5300	0
128	20240605	170000	481990790	5300	5300	5300	5300	0
129	20240605	165900	481990790	5300	5300	5300	5300	0
130	20240605	165800	481990790	5300	5300	5300	5300	0
131	20240605	165700	481990790	5300	5300	5300	5300	0
132	20240605	165600	481990790	5300	5300	5300	5300	0
133	20240605	165500	481990790	5300	5300	5300	5300	0
134	20240605	165400	481990790	5300	5300	5300	5300	0
135	20240605	165300	481990790	5300	5300	5300	5300	0
136	20240605	165200	481990790	5300	5300	5300	5300	0
137	20240605	165100	481990790	5300	5300	5300	5300	0
138	20240605	165000	481990790	5300	5300	5300	5300	0
139	20240605	164900	481990790	5300	5300	5300	5300	0
140	20240605	164800	481990790	5300	5300	5300	5300	0
141	20240605	164700	481990790	5300	5300	5300	5300	0
142	20240605	164600	481990790	5300	5300	5300	5300	0
143	20240605	164500	481990790	5300	5300	5300	5300	0
144	20240605	164400	481990790	5300	5300	5300	5300	0
145	20240605	164300	481990790	5300	5300	5300	5300	0
146	20240605	164200	481990790	5300	5300	5300	5300	0
147	20240605	164100	481990790	5300	5300	5300	5300	0
148	20240605	164000	481990790	5300	5300	5300	5300	0
149	20240605	163900	481990790	5300	5300	5300	5300	0
150	20240605	163800	481990790	5300	5300	5300	5300	0
151	20240605	163700	481990790	5300	5300	5300	5300	0
152	20240605	163600	481990790	5300	5300	5300	5300	6629
153	20240605	163500	481990790	5300	5300	5300	5300	0
154	20240605	163400	481990790	5300	5300	5300	5300	0
155	20240605	163300	481990790	5300	5300	5300	5300	0
156	20240605	163200	481990790	5300	5300	5300	5300	0
157	20240605	163100	481990790	5300	5300	5300	5300	0
158	20240605	163000	481990790	5300	5300	5300	5300	0
159	20240605	162900	481990790	5300	5300	5300	5300	0
160	20240605	162800	481990790	5300	5300	5300	5300	0
161	20240605	162700	481990790	5300	5300	5300	5300	0
162	20240605	162600	481990790	5300	5300	5300	5300	0
163	20240605	162500	481990790	5300	5300	5300	5300	0
164	20240605	162400	481990790	5300	5300	5300	5300	0
165	20240605	162300	481990790	5300	5300	5300	5300	0
166	20240605	162200	481990790	5300	5300	5300	5300	0
167	20240605	162100	481990790	5300	5300	5300	5300	0
168	20240605	162000	481990790	5300	5300	5300	5300	0
169	20240605	161900	481990790	5300	5300	5300	5300	0
170	20240605	161800	481990790	5300	5300	5300	5300	0
171	20240605	161700	481990790	5300	5300	5300	5300	0
172	20240605	161600	481990790	5300	5300	5300	5300	0
173	20240605	161500	481990790	5300	5300	5300	5300	0
174	20240605	161400	481990790	5300	5300	5300	5300	0
175	20240605	161300	481990790	5300	5300	5300	5300	0
176	20240605	161200	481990790	5300	5300	5300	5300	0
177	20240605	161100	481990790	5300	5300	5300	5300	0
178	20240605	161000	481990790	5300	5300	5300	5300	0
179	20240605	160900	481990790	5300	5300	5300	5300	0
180	20240605	160800	481990790	5300	5300	5300	5300	0
181	20240605	160700	481990790	5300	5300	5300	5300	0
182	20240605	160600	481990790	5300	5300	5300	5300	6629
183	20240605	160500	481990790	5300	5300	5300	5300	0
184	20240605	160400	481990790	5300	5300	5300	5300	0
185	20240605	160300	481990790	5300	5300	5300	5300	0
186	20240605	160200	481990790	5300	5300	5300	5300	0
187	20240605	160100	481990790	5300	5300	5300	5300	0
188	20240605	160000	481990790	5300	5300	5300	5300	0
189	20240605	155900	481990790	5300	5300	5300	5300	0
190	20240605	155800	481990790	5300	5300	5300	5300	0
191	20240605	155700	481990790	5300	5300	5300	5300	0
192	20240605	155600	481990790	5300	5300	5300	5300	0
193	20240605	155500	481990790	5300	5300	5300	5300	0
194	20240605	155400	481990790	5300	5300	5300	5300	0
195	20240605	155300	481990790	5300	5300	5300	5300	0
196	20240605	155200	481990790	5300	5300	5300	5300	0
197	20240605	155100	481990790	5300	5300	5300	5300	0
198	20240605	155000	481990790	5300	5300	5300	5300	0
199	20240605	154900	481990790	5300	5300	5300	5300	0
200	20240605	154800	481990790	5300	5300	5300	5300	0
201	20240605	154700	481990790	5300	5300	5300	5300	0
202	20240605	154600	481990790	5300	5300	5300	5300	0
203	20240605	154500	481990790	5300	5300	5300	5300	0
204	20240605	154400	481990790	5300	5300	5300	5300	0
205	20240605	154300	481990790	5300	5300	5300	5300	0
206	20240605	154200	481990790	5300	5300	5300	5300	0
207	20240605	154100	481990790	5300	5300	5300	5300	0
208	20240605	154000	481990790	5300	5300	5300	5300	0
209	20240605	153900	481990790	5300	5300	5300	5300	0
210	20240605	153800	481990790	5300	5300	5300	5300	0
211	20240605	153700	481990790	5300	5300	5300	5300	0
212	20240605	153600	481990790	5300	5300	5300	5300	6629
213	20240605	153500	481990790	5300	5300	5300	5300	0
214	20240605	153400	481990790	5300	5300	5300	5300	0
215	20240605	153300	481990790	5300	5300	5300	5300	0
216	20240605	153200	481990790	5300	5300	5300	5300	0
217	20240605	153100	481990790	5300	5300	5300	5300	0
218	20240605	153000	481990790	5300	5300	5300	5300	6629
219	20240605	152900	446857090	5250	5250	5250	5250	0
220	20240605	152800	446857090	5250	5250	5250	5250	0
221	20240605	152700	446857090	5250	5250	5250	5250	0
222	20240605	152600	446857090	5250	5250	5250	5250	0
223	20240605	152500	446857090	5250	5250	5250	5250	0
224	20240605	152400	446857090	5250	5250	5250	5250	0
225	20240605	152300	446857090	5250	5250	5250	5250	0
226	20240605	152200	446857090	5250	5250	5250	5250	0
227	20240605	152100	446857090	5250	5250	5250	5250	0
228	20240605	152000	446857090	5250	5250	5250	5250	0
229	20240605	151900	446857090	5250	5240	5250	5240	373
230	20240605	151800	444898920	5250	5250	5250	5240	203
231	20240605	151700	443833190	5250	5250	5250	5250	10
232	20240605	151600	443780690	5240	5250	5250	5240	524
233	20240605	151500	441034680	5260	5260	5260	5260	300
234	20240605	151400	439456680	5270	5270	5270	5270	0
235	20240605	151300	439456680	5270	5250	5270	5250	734
236	20240605	151200	435593800	5240	5250	5250	5240	71
237	20240605	151100	435221570	5250	5260	5260	5250	13
238	20240605	151000	435153200	5260	5270	5270	5260	666
239	20240605	150900	431649190	5280	5270	5280	5270	600
240	20240605	150800	428481490	5280	5280	5280	5280	357
241	20240605	150700	426596530	5280	5270	5280	5270	203
242	20240605	150600	425525190	5280	5270	5280	5270	426
243	20240605	150500	423277450	5280	5250	5280	5250	7985
244	20240605	150400	381282200	5250	5250	5250	5250	56
245	20240605	150300	380988200	5260	5250	5260	5250	29
246	20240605	150200	380835910	5230	5250	5260	5230	1741
247	20240605	150100	371695250	5250	5240	5250	5240	300
248	20240605	150000	370121250	5240	5220	5240	5220	1612
249	20240605	145900	361681320	5220	5220	5220	5220	150
250	20240605	145800	360898320	5220	5240	5240	5220	665
251	20240605	145700	357423220	5240	5200	5240	5160	4832
252	20240605	145600	332244650	5200	5200	5200	5200	0
253	20240605	145500	332244650	5200	5190	5200	5190	300
254	20240605	145400	330687270	5190	5170	5190	5170	40
255	20240605	145300	330480450	5170	5170	5170	5170	23
256	20240605	145200	330361540	5170	5170	5170	5170	0
257	20240605	145100	330361540	5170	5170	5170	5170	0
258	20240605	145000	330361540	5170	5180	5180	5170	798
259	20240605	144900	326235570	5200	5200	5200	5200	0
260	20240605	144800	326235570	5200	5200	5200	5200	0
261	20240605	144700	326235570	5200	5200	5200	5200	0
262	20240605	144600	326235570	5200	5200	5200	5200	2
263	20240605	144500	326225170	5200	5200	5200	5200	0
264	20240605	144400	326225170	5200	5200	5200	5200	40
265	20240605	144300	326017170	5190	5190	5190	5190	339
266	20240605	144200	324257760	5200	5180	5200	5180	1859
267	20240605	144100	314604640	5170	5170	5170	5170	0
268	20240605	144000	314604640	5170	5170	5170	5170	0
269	20240605	143900	314604640	5170	5170	5170	5170	204
270	20240605	143800	313549960	5170	5170	5170	5170	0
271	20240605	143700	313549960	5170	5170	5170	5170	0
272	20240605	143600	313549960	5170	5170	5170	5170	0
273	20240605	143500	313549960	5170	5170	5170	5170	0
274	20240605	143400	313549960	5170	5170	5170	5170	0
275	20240605	143300	313549960	5170	5170	5170	5170	0
276	20240605	143200	313549960	5170	5170	5170	5170	0
277	20240605	143100	313549960	5170	5170	5170	5170	4
278	20240605	143000	313529280	5170	5170	5170	5170	0
279	20240605	142900	313529280	5170	5170	5170	5170	200
280	20240605	142800	312495280	5160	5160	5160	5160	70
281	20240605	142700	312134080	5170	5170	5170	5170	0
282	20240605	142600	312134080	5170	5170	5170	5170	0
283	20240605	142500	312134080	5170	5170	5170	5170	0
284	20240605	142400	312134080	5170	5170	5170	5170	0
285	20240605	142300	312134080	5170	5170	5170	5170	0
286	20240605	142200	312134080	5170	5180	5180	5170	737
287	20240605	142100	308322010	5180	5180	5180	5180	0
288	20240605	142000	308322010	5180	5180	5180	5180	22
289	20240605	141900	308208050	5180	5180	5180	5180	0
290	20240605	141800	308208050	5180	5180	5180	5180	0
291	20240605	141700	308208050	5180	5180	5180	5180	108
292	20240605	141600	307648610	5180	5180	5180	5180	0
293	20240605	141500	307648610	5180	5180	5180	5180	198
294	20240605	141400	306622970	5170	5170	5170	5170	0
295	20240605	141300	306622970	5170	5170	5170	5170	50
296	20240605	141200	306364470	5180	5180	5180	5180	100
297	20240605	141100	305846470	5170	5170	5170	5170	0
298	20240605	141000	305846470	5170	5170	5170	5170	0
299	20240605	140900	305846470	5170	5170	5170	5170	315
300	20240605	140800	304217920	5170	5170	5170	5170	0
301	20240605	140700	304217920	5170	5170	5170	5170	0
302	20240605	140600	304217920	5170	5170	5170	5170	0
303	20240605	140500	304217920	5170	5170	5170	5170	1
304	20240605	140400	304212750	5140	5140	5140	5140	0
305	20240605	140300	304212750	5140	5180	5180	5140	959
306	20240605	140200	299266360	5190	5190	5190	5190	60
307	20240605	140100	298954960	5190	5190	5190	5190	5
308	20240605	140000	298929010	5190	5190	5190	5190	0
309	20240605	135900	298929010	5190	5190	5190	5190	43
310	20240605	135800	298705840	5190	5190	5190	5190	0
311	20240605	135700	298705840	5190	5190	5190	5190	0
312	20240605	135600	298705840	5190	5190	5190	5190	1
313	20240605	135500	298700650	5190	5190	5190	5190	90
314	20240605	135400	298233550	5190	5190	5190	5190	0
315	20240605	135300	298233550	5190	5190	5190	5190	100
316	20240605	135200	297714550	5190	5180	5190	5180	7
317	20240605	135100	297678280	5180	5180	5180	5180	10
318	20240605	135000	297626480	5180	5180	5180	5180	301
319	20240605	134900	296067300	5170	5170	5170	5170	0
320	20240605	134800	296067300	5170	5170	5170	5170	0
321	20240605	134700	296067300	5170	5170	5170	5170	0
322	20240605	134600	296067300	5170	5170	5170	5170	133
323	20240605	134500	295379690	5170	5170	5170	5170	464
324	20240605	134400	292980810	5170	5170	5170	5170	0
325	20240605	134300	292980810	5170	5170	5170	5170	0
326	20240605	134200	292980810	5170	5170	5170	5170	0
327	20240605	134100	292980810	5170	5170	5170	5170	0
328	20240605	134000	292980810	5170	5170	5170	5170	132
329	20240605	133900	292298370	5190	5190	5190	5190	0
330	20240605	133800	292298370	5190	5190	5190	5190	0
331	20240605	133700	292298370	5190	5190	5190	5190	3
332	20240605	133600	292282800	5190	5190	5190	5190	1191
333	20240605	133500	286101510	5180	5180	5180	5180	37
334	20240605	133400	285909850	5180	5180	5180	5180	0
335	20240605	133300	285909850	5180	5180	5180	5180	0
336	20240605	133200	285909850	5180	5180	5180	5180	40
337	20240605	133100	285702650	5180	5180	5180	5180	0
338	20240605	133000	285702650	5180	5180	5180	5180	659
339	20240605	132900	282289030	5170	5160	5170	5160	129
340	20240605	132800	281622200	5170	5170	5170	5170	0
341	20240605	132700	281622200	5170	5170	5170	5170	239
342	20240605	132600	280386570	5170	5170	5170	5170	0
343	20240605	132500	280386570	5170	5170	5170	5170	2
344	20240605	132400	280376230	5170	5170	5170	5170	0
345	20240605	132300	280376230	5170	5170	5170	5170	0
346	20240605	132200	280376230	5170	5170	5170	5170	0
347	20240605	132100	280376230	5170	5170	5170	5170	0
348	20240605	132000	280376230	5170	5170	5170	5170	0
349	20240605	131900	280376230	5170	5170	5170	5170	0
350	20240605	131800	280376230	5170	5150	5170	5150	77
351	20240605	131700	279979640	5180	5180	5180	5180	0
352	20240605	131600	279979640	5180	5180	5180	5180	0
353	20240605	131500	279979640	5180	5180	5180	5180	766
354	20240605	131400	276011760	5170	5170	5170	5170	0
355	20240605	131300	276011760	5170	5170	5170	5170	70
356	20240605	131200	275649860	5170	5170	5170	5170	20
357	20240605	131100	275546460	5170	5170	5170	5170	0
358	20240605	131000	275546460	5170	5170	5170	5170	0
359	20240605	130900	275546460	5170	5170	5170	5170	0
360	20240605	130800	275546460	5170	5170	5170	5170	0
361	20240605	130700	275546460	5170	5170	5170	5170	0
362	20240605	130600	275546460	5170	5170	5170	5170	0
363	20240605	130500	275546460	5170	5160	5170	5160	1175
364	20240605	130400	269474800	5150	5150	5150	5150	1
365	20240605	130300	269469650	5150	5150	5150	5150	0
366	20240605	130200	269469650	5150	5150	5150	5150	18
367	20240605	130100	269376950	5150	5150	5150	5150	0
368	20240605	130000	269376950	5150	5150	5150	5150	0
369	20240605	125900	269376950	5150	5150	5150	5150	0
370	20240605	125800	269376950	5150	5150	5150	5150	0
371	20240605	125700	269376950	5150	5150	5150	5150	0
372	20240605	125600	269376950	5150	5140	5150	5140	110
373	20240605	125500	268810560	5150	5150	5150	5150	0
374	20240605	125400	268810560	5150	5150	5150	5150	20
375	20240605	125300	268707560	5150	5150	5150	5150	58
376	20240605	125200	268408860	5150	5150	5150	5150	0
377	20240605	125100	268408860	5150	5150	5150	5150	0
378	20240605	125000	268408860	5150	5150	5150	5150	0
379	20240605	124900	268408860	5150	5150	5150	5150	0
380	20240605	124800	268408860	5150	5150	5150	5150	0
381	20240605	124700	268408860	5150	5150	5150	5150	0
382	20240605	124600	268408860	5150	5150	5150	5150	0
383	20240605	124500	268408860	5150	5150	5150	5150	0
384	20240605	124400	268408860	5150	5150	5150	5150	194
385	20240605	124300	267409760	5140	5140	5140	5140	0
386	20240605	124200	267409760	5140	5140	5140	5140	422
387	20240605	124100	265240680	5120	5120	5120	5120	0
388	20240605	124000	265240680	5120	5120	5120	5120	0
389	20240605	123900	265240680	5120	5120	5120	5120	0
390	20240605	123800	265240680	5120	5120	5120	5120	0
391	20240605	123700	265240680	5120	5120	5120	5120	28
392	20240605	123600	265097320	5130	5130	5130	5130	0
393	20240605	123500	265097320	5130	5130	5130	5130	0
394	20240605	123400	265097320	5130	5130	5130	5130	0
395	20240605	123300	265097320	5130	5130	5130	5130	0
396	20240605	123200	265097320	5130	5130	5130	5130	0
397	20240605	123100	265097320	5130	5130	5130	5130	544
398	20240605	123000	262306600	5130	5130	5130	5130	0
399	20240605	122900	262306600	5130	5120	5130	5120	3
400	20240605	122800	262291230	5130	5120	5130	5120	3541
401	20240605	122700	244154980	5130	5130	5130	5130	71
402	20240605	122600	243790750	5130	5130	5130	5130	0
403	20240605	122500	243790750	5130	5130	5130	5130	3
404	20240605	122400	243775360	5140	5140	5140	5140	0
405	20240605	122300	243775360	5140	5140	5140	5140	0
406	20240605	122200	243775360	5140	5140	5140	5140	0
407	20240605	122100	243775360	5140	5140	5140	5140	0
408	20240605	122000	243775360	5140	5140	5140	5140	0
409	20240605	121900	243775360	5140	5120	5140	5120	187
410	20240605	121800	242817520	5140	5120	5140	5120	51
411	20240605	121700	242556380	5130	5130	5130	5130	1
412	20240605	121600	242551250	5140	5140	5140	5140	0
413	20240605	121500	242551250	5140	5140	5140	5140	1
414	20240605	121400	242546110	5130	5130	5130	5130	0
415	20240605	121300	242546110	5130	5130	5130	5130	0
416	20240605	121200	242546110	5130	5130	5130	5130	0
417	20240605	121100	242546110	5130	5130	5130	5130	30
418	20240605	121000	242392210	5150	5140	5150	5140	2
419	20240605	120900	242381920	5140	5140	5140	5140	0
420	20240605	120800	242381920	5140	5130	5140	5130	16
421	20240605	120700	242299690	5130	5140	5140	5130	3
422	20240605	120600	242284280	5150	5150	5150	5150	0
423	20240605	120500	242284280	5150	5150	5150	5150	0
424	20240605	120400	242284280	5150	5150	5150	5150	0
425	20240605	120300	242284280	5150	5150	5150	5150	0
426	20240605	120200	242284280	5150	5150	5150	5150	0
427	20240605	120100	242284280	5150	5150	5150	5150	0
428	20240605	120000	242284280	5150	5150	5150	5150	0
429	20240605	115900	242284280	5150	5150	5150	5150	0
430	20240605	115800	242284280	5150	5150	5150	5150	98
431	20240605	115700	241779580	5150	5150	5150	5150	0
432	20240605	115600	241779580	5150	5150	5150	5150	0
433	20240605	115500	241779580	5150	5150	5150	5150	0
434	20240605	115400	241779580	5150	5150	5150	5150	2
435	20240605	115300	241769280	5150	5150	5150	5150	0
436	20240605	115200	241769280	5150	5150	5150	5150	1
437	20240605	115100	241764130	5130	5130	5130	5130	122
438	20240605	115000	241138270	5130	5130	5150	5130	65
439	20240605	114900	240804800	5130	5130	5130	5130	57
440	20240605	114800	240512390	5150	5150	5150	5150	4
441	20240605	114700	240491790	5150	5150	5150	5150	1
442	20240605	114600	240486640	5140	5140	5140	5140	1
443	20240605	114500	240481500	5150	5150	5150	5150	0
444	20240605	114400	240481500	5150	5150	5150	5150	101
445	20240605	114300	239961350	5130	5130	5130	5130	0
446	20240605	114200	239961350	5130	5130	5130	5130	0
447	20240605	114100	239961350	5130	5140	5140	5130	588
448	20240605	114000	236943910	5150	5150	5150	5150	124
449	20240605	113900	236305310	5150	5150	5150	5150	0
450	20240605	113800	236305310	5150	5170	5170	5150	218
451	20240605	113700	235182190	5170	5170	5170	5170	0
452	20240605	113600	235182190	5170	5170	5170	5170	15
453	20240605	113500	235104640	5170	5170	5170	5170	0
454	20240605	113400	235104640	5170	5170	5170	5170	42
455	20240605	113300	234887500	5170	5170	5170	5170	0
456	20240605	113200	234887500	5170	5170	5170	5170	567
457	20240605	113100	231956110	5160	5160	5160	5160	167
458	20240605	113000	231094390	5160	5160	5160	5160	161
459	20240605	112900	230263630	5170	5150	5170	5150	328
460	20240605	112800	228571610	5140	5140	5140	5140	0
461	20240605	112700	228571610	5140	5140	5140	5140	13
462	20240605	112600	228504790	5130	5130	5130	5130	10
463	20240605	112500	228453490	5130	5130	5130	5130	233
464	20240605	112400	227258200	5140	5140	5140	5140	3
465	20240605	112300	227242780	5150	5150	5150	5150	48
466	20240605	112200	226995580	5150	5150	5150	5150	0
467	20240605	112100	226995580	5150	5150	5150	5150	200
468	20240605	112000	225965580	5150	5150	5150	5150	0
469	20240605	111900	225965580	5150	5150	5150	5150	40
470	20240605	111800	225759580	5160	5150	5160	5150	6
471	20240605	111700	225728670	5150	5150	5150	5150	0
472	20240605	111600	225728670	5150	5150	5150	5150	226
473	20240605	111500	224564770	5140	5140	5140	5140	14
474	20240605	111400	224492810	5140	5140	5140	5140	0
475	20240605	111300	224492810	5140	5140	5140	5140	75
476	20240605	111200	224107310	5140	5150	5150	5140	107
477	20240605	111100	223556530	5150	5150	5150	5150	0
478	20240605	111000	223556530	5150	5150	5150	5150	42
479	20240605	110900	223340230	5150	5150	5150	5150	4
480	20240605	110800	223319630	5160	5160	5160	5160	20
481	20240605	110700	223216430	5160	5150	5160	5150	81
482	20240605	110600	222798480	5150	5150	5150	5150	0
483	20240605	110500	222798480	5150	5160	5160	5150	71
484	20240605	110400	222432440	5170	5170	5170	5170	2
485	20240605	110300	222422100	5160	5160	5160	5160	0
486	20240605	110200	222422100	5160	5180	5180	5160	249
487	20240605	110100	221133880	5180	5170	5180	5170	180
488	20240605	110000	220201540	5180	5170	5180	5170	100
489	20240605	105900	219683740	5180	5170	5180	5140	68
490	20240605	105800	219333060	5160	5160	5160	5160	0
491	20240605	105700	219333060	5160	5130	5160	5130	127
492	20240605	105600	218679240	5150	5130	5150	5130	160
493	20240605	105500	217855580	5110	5110	5110	5110	0
494	20240605	105400	217855580	5110	5120	5120	5110	190
495	20240605	105300	216884000	5120	5120	5120	5120	6
496	20240605	105200	216853280	5110	5110	5110	5110	0
497	20240605	105100	216853280	5110	5110	5110	5110	0
498	20240605	105000	216853280	5110	5110	5110	5110	0
499	20240605	104900	216853280	5110	5110	5140	5110	532
500	20240605	104800	214134730	5110	5110	5110	5110	77
501	20240605	104700	213741260	5110	5120	5120	5110	449
502	20240605	104600	211444100	5120	5120	5120	5120	520
503	20240605	104500	208781700	5120	5120	5120	5120	0
504	20240605	104400	208781700	5120	5120	5120	5120	50
505	20240605	104300	208525700	5110	5110	5140	5110	1489
506	20240605	104200	200885700	5100	5100	5100	5100	1092
507	20240605	104100	195316500	5100	5090	5100	5090	1129
508	20240605	104000	189559640	5090	5090	5090	5090	0
509	20240605	103900	189559640	5090	5090	5090	5090	0
510	20240605	103800	189559640	5090	5100	5100	5090	977
511	20240605	103700	184576970	5100	5100	5100	5100	190
512	20240605	103600	183607970	5110	5110	5110	5110	2
513	20240605	103500	183597750	5120	5120	5130	5120	1075
514	20240605	103400	178085220	5120	5120	5120	5120	547
515	20240605	103300	175284580	5130	5130	5130	5130	0
516	20240605	103200	175284580	5130	5130	5130	5130	0
517	20240605	103100	175284580	5130	5130	5130	5130	0
518	20240605	103000	175284580	5130	5130	5130	5130	0
519	20240605	102900	175284580	5130	5130	5130	5130	13
520	20240605	102800	175217890	5130	5130	5130	5130	0
521	20240605	102700	175217890	5130	5130	5130	5130	0
522	20240605	102600	175217890	5130	5130	5130	5130	0
523	20240605	102500	175217890	5130	5130	5130	5130	0
524	20240605	102400	175217890	5130	5130	5130	5130	0
525	20240605	102300	175217890	5130	5130	5130	5130	0
526	20240605	102200	175217890	5130	5120	5130	5120	8
527	20240605	102100	175176900	5120	5110	5120	5110	139
528	20240605	102000	174465270	5130	5130	5130	5130	0
529	20240605	101900	174465270	5130	5130	5130	5130	0
530	20240605	101800	174465270	5130	5130	5130	5130	0
531	20240605	101700	174465270	5130	5130	5130	5130	1
532	20240605	101600	174460140	5100	5100	5100	5100	5
533	20240605	101500	174434640	5100	5110	5110	5100	503
534	20240605	101400	171865930	5140	5140	5140	5140	50
535	20240605	101300	171608930	5140	5140	5140	5140	0
536	20240605	101200	171608930	5140	5140	5140	5140	0
537	20240605	101100	171608930	5140	5140	5150	5140	96
538	20240605	101000	171115480	5140	5140	5140	5140	2
539	20240605	100900	171105200	5120	5120	5120	5120	0
540	20240605	100800	171105200	5120	5160	5160	5120	70
541	20240605	100700	170745220	5170	5150	5170	5150	100
542	20240605	100600	170228360	5110	5110	5110	5110	1188
543	20240605	100500	164157680	5110	5060	5110	5060	3114
544	20240605	100400	148279280	5050	5050	5050	5050	0
545	20240605	100300	148279280	5050	5050	5050	5050	0
546	20240605	100200	148279280	5050	5050	5050	5050	0
547	20240605	100100	148279280	5050	5050	5050	5050	0
548	20240605	100000	148279280	5050	5050	5050	5050	0
549	20240605	095900	148279280	5050	5050	5090	5050	29
550	20240605	095800	148132790	5050	5080	5080	5050	242
551	20240605	095700	146904600	5080	5080	5080	5080	0
552	20240605	095600	146904600	5080	5060	5080	5060	199
553	20240605	095500	145897620	5060	5000	5060	5000	1893
554	20240605	095400	136378420	5000	5010	5010	5000	1811
555	20240605	095300	127312690	5020	5030	5030	5020	1113
556	20240605	095200	121723900	5040	5040	5040	5040	955
557	20240605	095100	116910700	5040	5040	5040	5040	0
558	20240605	095000	116910700	5040	5040	5040	5040	8
559	20240605	094900	116870380	5040	5040	5040	5040	0
560	20240605	094800	116870380	5040	5040	5040	5040	0
561	20240605	094700	116870380	5040	5040	5040	5040	168
562	20240605	094600	116023660	5040	5050	5050	5040	6037
563	20240605	094500	85580040	5050	5060	5060	5050	87
564	20240605	094400	85139920	5060	5060	5060	5060	5
565	20240605	094300	85114620	5060	5070	5070	5060	160
566	20240605	094200	84304920	5070	5070	5070	5070	659
567	20240605	094100	80963790	5070	5070	5070	5070	101
568	20240605	094000	80451720	5060	5060	5060	5060	7
569	20240605	093900	80416300	5060	5070	5070	5060	841
570	20240605	093800	76160470	5070	5070	5070	5070	28
571	20240605	093700	76018510	5070	5070	5070	5070	36
572	20240605	093600	75835990	5080	5080	5080	5080	0
573	20240605	093500	75835990	5080	5080	5080	5070	231
574	20240605	093400	74662580	5080	5080	5080	5080	1
575	20240605	093300	74657500	5080	5080	5080	5080	5
576	20240605	093200	74632100	5090	5090	5090	5090	20
577	20240605	093100	74530300	5090	5090	5090	5090	6
578	20240605	093000	74499760	5090	5100	5100	5080	480
579	20240605	092900	72054690	5090	5090	5090	5090	5
580	20240605	092800	72029240	5090	5090	5090	5090	1
581	20240605	092700	72024150	5110	5110	5110	5110	0
582	20240605	092600	72024150	5110	5110	5110	5110	541
583	20240605	092500	69259640	5110	5110	5110	5110	1
584	20240605	092400	69254530	5110	5070	5110	5070	1104
585	20240605	092300	63621590	5070	5110	5110	5070	170
586	20240605	092200	62752930	5120	5090	5120	5090	477
587	20240605	092100	60317720	5090	5110	5120	5090	652
588	20240605	092000	56992010	5110	5080	5120	5070	3229
589	20240605	091900	40514540	5040	5040	5040	5040	0
590	20240605	091800	40514540	5040	5040	5040	5040	0
591	20240605	091700	40514540	5040	5040	5040	5020	652
592	20240605	091600	37234710	5050	5050	5050	5050	0
593	20240605	091500	37234710	5050	5060	5060	5050	1646
594	20240605	091400	28906140	5060	5060	5060	5060	0
595	20240605	091300	28906140	5060	5070	5070	5060	210
596	20240605	091200	27843530	5060	5060	5060	5060	0
597	20240605	091100	27843530	5060	5060	5060	5060	100
598	20240605	091000	27337530	5080	5080	5080	5070	510
599	20240605	090900	24746830	5100	5100	5100	5100	0
600	20240605	090800	24746830	5100	5100	5100	5100	450
601	20240605	090700	22451830	5100	5100	5100	5100	0
602	20240605	090600	22451830	5100	5090	5100	5090	468
603	20240605	090500	20067260	5090	5090	5090	5090	0
604	20240605	090400	20067260	5090	5090	5090	5090	20
605	20240605	090300	19965460	5090	5090	5090	5090	4
606	20240605	090200	19945100	5090	5090	5090	5090	0
607	20240605	090100	19945100	5090	5070	5090	5070	1066
608	20240605	090000	14528380	5100	5060	5100	5060	2804