KissMeData/032190/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191400	425529820	11550	11550	11550	11550	1905
3	20240605	191300	425529820	11550	11550	11550	11550	0
4	20240605	191200	425529820	11550	11550	11550	11550	0
5	20240605	191100	425529820	11550	11550	11550	11550	0
6	20240605	191000	425529820	11550	11550	11550	11550	0
7	20240605	190900	425529820	11550	11550	11550	11550	0
8	20240605	190800	425529820	11550	11550	11550	11550	0
9	20240605	190700	425529820	11550	11550	11550	11550	0
10	20240605	190600	425529820	11550	11550	11550	11550	0
11	20240605	190500	425529820	11550	11550	11550	11550	0
12	20240605	190400	425529820	11550	11550	11550	11550	0
13	20240605	190300	425529820	11550	11550	11550	11550	0
14	20240605	190200	425529820	11550	11550	11550	11550	0
15	20240605	190100	425529820	11550	11550	11550	11550	0
16	20240605	190000	425529820	11550	11550	11550	11550	0
17	20240605	185900	425529820	11550	11550	11550	11550	0
18	20240605	185800	425529820	11550	11550	11550	11550	0
19	20240605	185700	425529820	11550	11550	11550	11550	0
20	20240605	185600	425529820	11550	11550	11550	11550	0
21	20240605	185500	425529820	11550	11550	11550	11550	0
22	20240605	185400	425529820	11550	11550	11550	11550	0
23	20240605	185300	425529820	11550	11550	11550	11550	0
24	20240605	185200	425529820	11550	11550	11550	11550	0
25	20240605	185100	425529820	11550	11550	11550	11550	0
26	20240605	185000	425529820	11550	11550	11550	11550	0
27	20240605	184900	425529820	11550	11550	11550	11550	0
28	20240605	184800	425529820	11550	11550	11550	11550	0
29	20240605	184700	425529820	11550	11550	11550	11550	0
30	20240605	184600	425529820	11550	11550	11550	11550	0
31	20240605	184500	425529820	11550	11550	11550	11550	0
32	20240605	184400	425529820	11550	11550	11550	11550	1905
33	20240605	184300	425529820	11550	11550	11550	11550	0
34	20240605	184200	425529820	11550	11550	11550	11550	0
35	20240605	184100	425529820	11550	11550	11550	11550	0
36	20240605	184000	425529820	11550	11550	11550	11550	0
37	20240605	183900	425529820	11550	11550	11550	11550	0
38	20240605	183800	425529820	11550	11550	11550	11550	0
39	20240605	183700	425529820	11550	11550	11550	11550	0
40	20240605	183600	425529820	11550	11550	11550	11550	0
41	20240605	183500	425529820	11550	11550	11550	11550	0
42	20240605	183400	425529820	11550	11550	11550	11550	0
43	20240605	183300	425529820	11550	11550	11550	11550	0
44	20240605	183200	425529820	11550	11550	11550	11550	0
45	20240605	183100	425529820	11550	11550	11550	11550	0
46	20240605	183000	425529820	11550	11550	11550	11550	0
47	20240605	182900	425529820	11550	11550	11550	11550	0
48	20240605	182800	425529820	11550	11550	11550	11550	0
49	20240605	182700	425529820	11550	11550	11550	11550	0
50	20240605	182600	425529820	11550	11550	11550	11550	0
51	20240605	182500	425529820	11550	11550	11550	11550	0
52	20240605	182400	425529820	11550	11550	11550	11550	0
53	20240605	182300	425529820	11550	11550	11550	11550	0
54	20240605	182200	425529820	11550	11550	11550	11550	0
55	20240605	182100	425529820	11550	11550	11550	11550	0
56	20240605	182000	425529820	11550	11550	11550	11550	0
57	20240605	181900	425529820	11550	11550	11550	11550	0
58	20240605	181800	425529820	11550	11550	11550	11550	0
59	20240605	181700	425529820	11550	11550	11550	11550	0
60	20240605	181600	425529820	11550	11550	11550	11550	0
61	20240605	181500	425529820	11550	11550	11550	11550	0
62	20240605	181400	425529820	11550	11550	11550	11550	1905
63	20240605	181300	425529820	11550	11550	11550	11550	0
64	20240605	181200	425529820	11550	11550	11550	11550	0
65	20240605	181100	425529820	11550	11550	11550	11550	0
66	20240605	181000	425529820	11550	11550	11550	11550	0
67	20240605	180900	425529820	11550	11550	11550	11550	0
68	20240605	180800	425529820	11550	11550	11550	11550	0
69	20240605	180700	425529820	11550	11550	11550	11550	0
70	20240605	180600	425529820	11550	11550	11550	11550	0
71	20240605	180500	425529820	11550	11550	11550	11550	0
72	20240605	180400	425529820	11550	11550	11550	11550	0
73	20240605	180300	425529820	11550	11550	11550	11550	0
74	20240605	180200	425529820	11550	11550	11550	11550	0
75	20240605	180100	425529820	11550	11550	11550	11550	0
76	20240605	180000	425529820	11550	11550	11550	11550	0
77	20240605	175900	425529820	11550	11550	11550	11550	0
78	20240605	175800	425529820	11550	11550	11550	11550	0
79	20240605	175700	425529820	11550	11550	11550	11550	0
80	20240605	175600	425529820	11550	11550	11550	11550	0
81	20240605	175500	425529820	11550	11550	11550	11550	0
82	20240605	175400	425529820	11550	11550	11550	11550	0
83	20240605	175300	425529820	11550	11550	11550	11550	0
84	20240605	175200	425529820	11550	11550	11550	11550	0
85	20240605	175100	425529820	11550	11550	11550	11550	0
86	20240605	175000	425529820	11550	11550	11550	11550	0
87	20240605	174900	425529820	11550	11550	11550	11550	0
88	20240605	174800	425529820	11550	11550	11550	11550	0
89	20240605	174700	425529820	11550	11550	11550	11550	0
90	20240605	174600	425529820	11550	11550	11550	11550	0
91	20240605	174500	425529820	11550	11550	11550	11550	0
92	20240605	174400	425529820	11550	11550	11550	11550	1905
93	20240605	174300	425529820	11550	11550	11550	11550	0
94	20240605	174200	425529820	11550	11550	11550	11550	0
95	20240605	174100	425529820	11550	11550	11550	11550	0
96	20240605	174000	425529820	11550	11550	11550	11550	0
97	20240605	173900	425529820	11550	11550	11550	11550	0
98	20240605	173800	425529820	11550	11550	11550	11550	0
99	20240605	173700	425529820	11550	11550	11550	11550	0
100	20240605	173600	425529820	11550	11550	11550	11550	0
101	20240605	173500	425529820	11550	11550	11550	11550	0
102	20240605	173400	425529820	11550	11550	11550	11550	0
103	20240605	173300	425529820	11550	11550	11550	11550	0
104	20240605	173200	425529820	11550	11550	11550	11550	0
105	20240605	173100	425529820	11550	11550	11550	11550	0
106	20240605	173000	425529820	11550	11550	11550	11550	0
107	20240605	172900	425529820	11550	11550	11550	11550	0
108	20240605	172800	425529820	11550	11550	11550	11550	0
109	20240605	172700	425529820	11550	11550	11550	11550	0
110	20240605	172600	425529820	11550	11550	11550	11550	0
111	20240605	172500	425529820	11550	11550	11550	11550	0
112	20240605	172400	425529820	11550	11550	11550	11550	0
113	20240605	172300	425529820	11550	11550	11550	11550	0
114	20240605	172200	425529820	11550	11550	11550	11550	0
115	20240605	172100	425529820	11550	11550	11550	11550	0
116	20240605	172000	425529820	11550	11550	11550	11550	0
117	20240605	171900	425529820	11550	11550	11550	11550	0
118	20240605	171800	425529820	11550	11550	11550	11550	0
119	20240605	171700	425529820	11550	11550	11550	11550	0
120	20240605	171600	425529820	11550	11550	11550	11550	0
121	20240605	171500	425529820	11550	11550	11550	11550	0
122	20240605	171400	425529820	11550	11550	11550	11550	1905
123	20240605	171300	425529820	11550	11550	11550	11550	0
124	20240605	171200	425529820	11550	11550	11550	11550	0
125	20240605	171100	425529820	11550	11550	11550	11550	0
126	20240605	171000	425529820	11550	11550	11550	11550	0
127	20240605	170900	425529820	11550	11550	11550	11550	0
128	20240605	170800	425529820	11550	11550	11550	11550	0
129	20240605	170700	425529820	11550	11550	11550	11550	0
130	20240605	170600	425529820	11550	11550	11550	11550	0
131	20240605	170500	425529820	11550	11550	11550	11550	0
132	20240605	170400	425529820	11550	11550	11550	11550	0
133	20240605	170300	425529820	11550	11550	11550	11550	0
134	20240605	170200	425529820	11550	11550	11550	11550	0
135	20240605	170100	425529820	11550	11550	11550	11550	0
136	20240605	170000	425529820	11550	11550	11550	11550	0
137	20240605	165900	425529820	11550	11550	11550	11550	0
138	20240605	165800	425529820	11550	11550	11550	11550	0
139	20240605	165700	425529820	11550	11550	11550	11550	0
140	20240605	165600	425529820	11550	11550	11550	11550	0
141	20240605	165500	425529820	11550	11550	11550	11550	0
142	20240605	165400	425529820	11550	11550	11550	11550	0
143	20240605	165300	425529820	11550	11550	11550	11550	0
144	20240605	165200	425529820	11550	11550	11550	11550	0
145	20240605	165100	425529820	11550	11550	11550	11550	0
146	20240605	165000	425529820	11550	11550	11550	11550	0
147	20240605	164900	425529820	11550	11550	11550	11550	0
148	20240605	164800	425529820	11550	11550	11550	11550	0
149	20240605	164700	425529820	11550	11550	11550	11550	0
150	20240605	164600	425529820	11550	11550	11550	11550	0
151	20240605	164500	425529820	11550	11550	11550	11550	0
152	20240605	164400	425529820	11550	11550	11550	11550	1905
153	20240605	164300	425529820	11550	11550	11550	11550	0
154	20240605	164200	425529820	11550	11550	11550	11550	0
155	20240605	164100	425529820	11550	11550	11550	11550	0
156	20240605	164000	425529820	11550	11550	11550	11550	0
157	20240605	163900	425529820	11550	11550	11550	11550	0
158	20240605	163800	425529820	11550	11550	11550	11550	0
159	20240605	163700	425529820	11550	11550	11550	11550	0
160	20240605	163600	425529820	11550	11550	11550	11550	0
161	20240605	163500	425529820	11550	11550	11550	11550	0
162	20240605	163400	425529820	11550	11550	11550	11550	0
163	20240605	163300	425529820	11550	11550	11550	11550	0
164	20240605	163200	425529820	11550	11550	11550	11550	0
165	20240605	163100	425529820	11550	11550	11550	11550	0
166	20240605	163000	425529820	11550	11550	11550	11550	0
167	20240605	162900	425529820	11550	11550	11550	11550	0
168	20240605	162800	425529820	11550	11550	11550	11550	0
169	20240605	162700	425529820	11550	11550	11550	11550	0
170	20240605	162600	425529820	11550	11550	11550	11550	0
171	20240605	162500	425529820	11550	11550	11550	11550	0
172	20240605	162400	425529820	11550	11550	11550	11550	0
173	20240605	162300	425529820	11550	11550	11550	11550	0
174	20240605	162200	425529820	11550	11550	11550	11550	0
175	20240605	162100	425529820	11550	11550	11550	11550	0
176	20240605	162000	425529820	11550	11550	11550	11550	0
177	20240605	161900	425529820	11550	11550	11550	11550	0
178	20240605	161800	425529820	11550	11550	11550	11550	0
179	20240605	161700	425529820	11550	11550	11550	11550	0
180	20240605	161600	425529820	11550	11550	11550	11550	0
181	20240605	161500	425529820	11550	11550	11550	11550	0
182	20240605	161400	425529820	11550	11550	11550	11550	1905
183	20240605	161300	425529820	11550	11550	11550	11550	0
184	20240605	161200	425529820	11550	11550	11550	11550	0
185	20240605	161100	425529820	11550	11550	11550	11550	0
186	20240605	161000	425529820	11550	11550	11550	11550	0
187	20240605	160900	425529820	11550	11550	11550	11550	0
188	20240605	160800	425529820	11550	11550	11550	11550	0
189	20240605	160700	425529820	11550	11550	11550	11550	0
190	20240605	160600	425529820	11550	11550	11550	11550	0
191	20240605	160500	425529820	11550	11550	11550	11550	0
192	20240605	160400	425529820	11550	11550	11550	11550	0
193	20240605	160300	425529820	11550	11550	11550	11550	0
194	20240605	160200	425529820	11550	11550	11550	11550	0
195	20240605	160100	425529820	11550	11550	11550	11550	0
196	20240605	160000	425529820	11550	11550	11550	11550	0
197	20240605	155900	425529820	11550	11550	11550	11550	0
198	20240605	155800	425529820	11550	11550	11550	11550	0
199	20240605	155700	425529820	11550	11550	11550	11550	0
200	20240605	155600	425529820	11550	11550	11550	11550	0
201	20240605	155500	425529820	11550	11550	11550	11550	0
202	20240605	155400	425529820	11550	11550	11550	11550	0
203	20240605	155300	425529820	11550	11550	11550	11550	0
204	20240605	155200	425529820	11550	11550	11550	11550	0
205	20240605	155100	425529820	11550	11550	11550	11550	0
206	20240605	155000	425529820	11550	11550	11550	11550	0
207	20240605	154900	425529820	11550	11550	11550	11550	0
208	20240605	154800	425529820	11550	11550	11550	11550	0
209	20240605	154700	425529820	11550	11550	11550	11550	0
210	20240605	154600	425529820	11550	11550	11550	11550	0
211	20240605	154500	425529820	11550	11550	11550	11550	0
212	20240605	154400	425529820	11550	11550	11550	11550	1905
213	20240605	154300	425529820	11550	11550	11550	11550	0
214	20240605	154200	425529820	11550	11550	11550	11550	0
215	20240605	154100	425529820	11550	11550	11550	11550	0
216	20240605	154000	425529820	11550	11550	11550	11550	0
217	20240605	153900	425529820	11550	11550	11550	11550	0
218	20240605	153800	425529820	11550	11550	11550	11550	0
219	20240605	153700	425529820	11550	11550	11550	11550	0
220	20240605	153600	425529820	11550	11550	11550	11550	0
221	20240605	153500	425529820	11550	11550	11550	11550	0
222	20240605	153400	425529820	11550	11550	11550	11550	0
223	20240605	153300	425529820	11550	11550	11550	11550	0
224	20240605	153200	425529820	11550	11550	11550	11550	0
225	20240605	153100	425529820	11550	11550	11550	11550	0
226	20240605	153000	425529820	11550	11550	11550	11550	1905
227	20240605	152900	403527070	11560	11560	11560	11560	0
228	20240605	152800	403527070	11560	11560	11560	11560	0
229	20240605	152700	403527070	11560	11560	11560	11560	0
230	20240605	152600	403527070	11560	11560	11560	11560	0
231	20240605	152500	403527070	11560	11560	11560	11560	0
232	20240605	152400	403527070	11560	11560	11560	11560	0
233	20240605	152300	403527070	11560	11560	11560	11560	0
234	20240605	152200	403527070	11560	11560	11560	11560	0
235	20240605	152100	403527070	11560	11560	11560	11560	0
236	20240605	152000	403527070	11560	11560	11560	11560	0
237	20240605	151900	403527070	11560	11570	11570	11560	116
238	20240605	151800	402185240	11560	11580	11590	11560	345
239	20240605	151700	398190340	11590	11580	11590	11580	168
240	20240605	151600	396243350	11580	11580	11580	11580	10
241	20240605	151500	396127550	11580	11580	11580	11580	0
242	20240605	151400	396127550	11580	11580	11580	11580	3
243	20240605	151300	396092810	11580	11580	11580	11580	8
244	20240605	151200	396000170	11580	11580	11580	11580	475
245	20240605	151100	390499670	11590	11590	11590	11590	0
246	20240605	151000	390499670	11590	11590	11590	11590	1
247	20240605	150900	390488080	11580	11580	11580	11580	0
248	20240605	150800	390488080	11580	11580	11580	11580	0
249	20240605	150700	390488080	11580	11580	11580	11580	0
250	20240605	150600	390488080	11580	11580	11580	11580	203
251	20240605	150500	388137340	11570	11570	11570	11570	136
252	20240605	150400	386563820	11580	11580	11580	11580	0
253	20240605	150300	386563820	11580	11580	11580	11580	0
254	20240605	150200	386563820	11580	11580	11580	11580	1
255	20240605	150100	386552240	11580	11580	11580	11580	295
256	20240605	150000	383136140	11590	11590	11590	11590	0
257	20240605	145900	383136140	11590	11590	11590	11590	0
258	20240605	145800	383136140	11590	11590	11590	11590	0
259	20240605	145700	383136140	11590	11590	11590	11590	0
260	20240605	145600	383136140	11590	11590	11590	11590	0
261	20240605	145500	383136140	11590	11590	11590	11590	156
262	20240605	145400	381328100	11610	11610	11610	11610	0
263	20240605	145300	381328100	11610	11610	11610	11610	17
264	20240605	145200	381130730	11610	11610	11610	11610	1
265	20240605	145100	381119120	11600	11600	11600	11600	72
266	20240605	145000	380283920	11600	11600	11600	11600	121
267	20240605	144900	378880320	11600	11600	11600	11600	200
268	20240605	144800	376560320	11610	11600	11610	11600	120
269	20240605	144700	375168300	11600	11600	11600	11600	49
270	20240605	144600	374599900	11600	11600	11600	11600	0
271	20240605	144500	374599900	11600	11590	11600	11590	61
272	20240605	144400	373892900	11590	11590	11590	11590	0
273	20240605	144300	373892900	11590	11590	11590	11590	1
274	20240605	144200	373881310	11590	11590	11590	11590	0
275	20240605	144100	373881310	11590	11590	11590	11590	0
276	20240605	144000	373881310	11590	11600	11600	11590	278
277	20240605	143900	370659010	11600	11600	11600	11600	0
278	20240605	143800	370659010	11600	11600	11600	11600	7
279	20240605	143700	370577810	11590	11590	11590	11590	0
280	20240605	143600	370577810	11590	11590	11590	11590	0
281	20240605	143500	370577810	11590	11590	11590	11590	0
282	20240605	143400	370577810	11590	11590	11590	11590	1
283	20240605	143300	370566220	11590	11580	11590	11580	71
284	20240605	143200	369743600	11580	11580	11580	11580	0
285	20240605	143100	369743600	11580	11580	11580	11580	0
286	20240605	143000	369743600	11580	11580	11580	11580	2
287	20240605	142900	369720440	11580	11580	11580	11580	5
288	20240605	142800	369662540	11580	11580	11580	11580	0
289	20240605	142700	369662540	11580	11570	11580	11570	24
290	20240605	142600	369384840	11560	11560	11560	11560	0
291	20240605	142500	369384840	11560	11560	11560	11560	0
292	20240605	142400	369384840	11560	11560	11560	11560	0
293	20240605	142300	369384840	11560	11560	11560	11560	0
294	20240605	142200	369384840	11560	11560	11560	11560	0
295	20240605	142100	369384840	11560	11590	11590	11560	115
296	20240605	142000	368053970	11590	11590	11590	11590	21
297	20240605	141900	367810580	11590	11590	11590	11590	0
298	20240605	141800	367810580	11590	11580	11590	11580	324
299	20240605	141700	364058500	11570	11580	11580	11570	983
300	20240605	141600	352685160	11570	11570	11570	11570	116
301	20240605	141500	351343040	11580	11580	11580	11580	49
302	20240605	141400	350775620	11580	11580	11580	11580	0
303	20240605	141300	350775620	11580	11580	11580	11580	0
304	20240605	141200	350775620	11580	11580	11580	11580	0
305	20240605	141100	350775620	11580	11580	11580	11580	0
306	20240605	141000	350775620	11580	11580	11580	11580	250
307	20240605	140900	347880620	11590	11590	11590	11590	110
308	20240605	140800	346605720	11580	11580	11580	11580	70
309	20240605	140700	345795120	11590	11590	11590	11590	222
310	20240605	140600	343222140	11600	11600	11600	11600	134
311	20240605	140500	341667740	11600	11600	11600	11600	0
312	20240605	140400	341667740	11600	11610	11610	11600	127
313	20240605	140300	340194520	11600	11600	11600	11600	0
314	20240605	140200	340194520	11600	11600	11600	11600	0
315	20240605	140100	340194520	11600	11600	11600	11600	68
316	20240605	140000	339405720	11600	11600	11600	11600	17
317	20240605	135900	339208520	11600	11600	11600	11600	14
318	20240605	135800	339046120	11600	11600	11600	11600	19
319	20240605	135700	338825720	11590	11590	11590	11590	0
320	20240605	135600	338825720	11590	11590	11590	11590	0
321	20240605	135500	338825720	11590	11590	11590	11590	462
322	20240605	135400	333471140	11590	11590	11590	11590	31
323	20240605	135300	333111850	11600	11600	11600	11600	69
324	20240605	135200	332311450	11610	11610	11610	11610	0
325	20240605	135100	332311450	11610	11610	11610	11610	8
326	20240605	135000	332218570	11610	11610	11610	11610	65
327	20240605	134900	331463920	11620	11610	11620	11610	355
328	20240605	134800	327339990	11610	11610	11610	11610	73
329	20240605	134700	326492460	11600	11600	11600	11600	0
330	20240605	134600	326492460	11600	11600	11600	11600	0
331	20240605	134500	326492460	11600	11600	11600	11600	0
332	20240605	134400	326492460	11600	11600	11600	11600	0
333	20240605	134300	326492460	11600	11590	11600	11590	594
334	20240605	134200	319603290	11580	11580	11580	11580	0
335	20240605	134100	319603290	11580	11580	11580	11580	0
336	20240605	134000	319603290	11580	11580	11580	11580	0
337	20240605	133900	319603290	11580	11580	11580	11580	117
338	20240605	133800	318248430	11570	11570	11570	11570	100
339	20240605	133700	317091430	11580	11580	11580	11580	0
340	20240605	133600	317091430	11580	11580	11580	11580	228
341	20240605	133500	314451190	11590	11580	11590	11580	428
342	20240605	133400	309494910	11580	11580	11580	11580	0
343	20240605	133300	309494910	11580	11580	11580	11580	3
344	20240605	133200	309460170	11590	11590	11590	11590	0
345	20240605	133100	309460170	11590	11590	11590	11590	184
346	20240605	133000	307327610	11590	11590	11590	11590	3
347	20240605	132900	307292840	11600	11600	11600	11600	77
348	20240605	132800	306399640	11600	11600	11600	11600	500
349	20240605	132700	300599640	11590	11590	11590	11590	0
350	20240605	132600	300599640	11590	11590	11590	11590	0
351	20240605	132500	300599640	11590	11590	11590	11590	0
352	20240605	132400	300599640	11590	11590	11590	11590	50
353	20240605	132300	300020140	11600	11600	11600	11600	0
354	20240605	132200	300020140	11600	11600	11600	11600	72
355	20240605	132100	299184940	11610	11610	11610	11610	1
356	20240605	132000	299173330	11600	11600	11600	11600	185
357	20240605	131900	297027330	11600	11600	11600	11600	122
358	20240605	131800	295612130	11600	11600	11600	11600	0
359	20240605	131700	295612130	11600	11600	11600	11600	102
360	20240605	131600	294428930	11600	11600	11600	11600	0
361	20240605	131500	294428930	11600	11600	11600	11600	0
362	20240605	131400	294428930	11600	11600	11600	11600	0
363	20240605	131300	294428930	11600	11600	11600	11600	0
364	20240605	131200	294428930	11600	11600	11600	11600	61
365	20240605	131100	293721330	11600	11600	11600	11600	163
366	20240605	131000	291830530	11610	11600	11610	11600	110
367	20240605	130900	290554430	11600	11600	11600	11600	4
368	20240605	130800	290508030	11600	11600	11600	11600	3
369	20240605	130700	290473230	11600	11600	11600	11600	0
370	20240605	130600	290473230	11600	11600	11600	11600	0
371	20240605	130500	290473230	11600	11600	11600	11600	0
372	20240605	130400	290473230	11600	11600	11600	11600	98
373	20240605	130300	289336430	11600	11600	11600	11600	0
374	20240605	130200	289336430	11600	11600	11600	11600	2
375	20240605	130100	289313230	11600	11590	11600	11590	297
376	20240605	130000	285868050	11600	11600	11600	11600	0
377	20240605	125900	285868050	11600	11600	11600	11600	1
378	20240605	125800	285856450	11600	11590	11600	11590	246
379	20240605	125700	283005240	11590	11590	11590	11590	0
380	20240605	125600	283005240	11590	11590	11590	11590	9
381	20240605	125500	282900930	11590	11590	11590	11590	0
382	20240605	125400	282900930	11590	11590	11590	11590	0
383	20240605	125300	282900930	11590	11590	11590	11590	0
384	20240605	125200	282900930	11590	11580	11590	11580	227
385	20240605	125100	280270100	11580	11580	11580	11580	0
386	20240605	125000	280270100	11580	11580	11580	11580	0
387	20240605	124900	280270100	11580	11580	11580	11580	3
388	20240605	124800	280235360	11590	11590	11590	11590	0
389	20240605	124700	280235360	11590	11590	11590	11590	10
390	20240605	124600	280119460	11590	11590	11590	11590	45
391	20240605	124500	279597910	11600	11600	11600	11600	1
392	20240605	124400	279586310	11600	11600	11600	11600	0
393	20240605	124300	279586310	11600	11590	11600	11590	59
394	20240605	124200	278902240	11580	11580	11580	11580	0
395	20240605	124100	278902240	11580	11580	11580	11580	0
396	20240605	124000	278902240	11580	11580	11580	11580	0
397	20240605	123900	278902240	11580	11580	11580	11580	0
398	20240605	123800	278902240	11580	11580	11580	11580	0
399	20240605	123700	278902240	11580	11570	11580	11570	125
400	20240605	123600	277455090	11560	11560	11560	11560	1
401	20240605	123500	277443530	11570	11560	11570	11560	2
402	20240605	123400	277420400	11560	11560	11560	11560	3
403	20240605	123300	277385720	11560	11560	11560	11560	1
404	20240605	123200	277374160	11570	11570	11570	11570	0
405	20240605	123100	277374160	11570	11570	11570	11570	0
406	20240605	123000	277374160	11570	11570	11570	11570	1
407	20240605	122900	277362590	11560	11560	11560	11560	56
408	20240605	122800	276715230	11550	11550	11550	11550	0
409	20240605	122700	276715230	11550	11550	11550	11550	0
410	20240605	122600	276715230	11550	11550	11550	11550	0
411	20240605	122500	276715230	11550	11560	11560	11550	2
412	20240605	122400	276692120	11590	11590	11590	11590	0
413	20240605	122300	276692120	11590	11590	11590	11590	28
414	20240605	122200	276367600	11590	11590	11590	11590	0
415	20240605	122100	276367600	11590	11590	11590	11590	1
416	20240605	122000	276356010	11580	11570	11580	11570	73
417	20240605	121900	275510770	11560	11560	11560	11560	0
418	20240605	121800	275510770	11560	11570	11570	11560	403
419	20240605	121700	270849410	11570	11570	11570	11570	0
420	20240605	121600	270849410	11570	11570	11570	11570	119
421	20240605	121500	269472580	11580	11580	11580	11580	0
422	20240605	121400	269472580	11580	11560	11580	11560	73
423	20240605	121300	268628160	11560	11560	11560	11560	0
424	20240605	121200	268628160	11560	11560	11560	11560	11
425	20240605	121100	268501000	11550	11550	11550	11550	50
426	20240605	121000	267923500	11550	11540	11550	11540	42
427	20240605	120900	267438430	11540	11540	11540	11540	0
428	20240605	120800	267438430	11540	11540	11540	11540	0
429	20240605	120700	267438430	11540	11540	11540	11540	3
430	20240605	120600	267403810	11540	11540	11540	11540	1
431	20240605	120500	267392270	11530	11530	11530	11530	1
432	20240605	120400	267380740	11560	11560	11560	11560	0
433	20240605	120300	267380740	11560	11560	11560	11560	0
434	20240605	120200	267380740	11560	11560	11560	11560	0
435	20240605	120100	267380740	11560	11560	11560	11560	0
436	20240605	120000	267380740	11560	11540	11560	11540	117
437	20240605	115900	266030540	11550	11550	11550	11550	0
438	20240605	115800	266030540	11550	11550	11550	11540	610
439	20240605	115700	258990040	11560	11540	11560	11540	100
440	20240605	115600	257835300	11540	11540	11540	11540	130
441	20240605	115500	256335100	11540	11560	11560	11540	2
442	20240605	115400	256312000	11560	11560	11560	11560	9
443	20240605	115300	256207960	11530	11560	11560	11530	2000
444	20240605	115200	233121730	11560	11560	11560	11560	0
445	20240605	115100	233121730	11560	11560	11560	11560	2
446	20240605	115000	233098610	11550	11550	11550	11550	0
447	20240605	114900	233098610	11550	11560	11560	11550	7
448	20240605	114800	233017750	11550	11550	11550	11550	0
449	20240605	114700	233017750	11550	11550	11550	11550	0
450	20240605	114600	233017750	11550	11560	11630	11550	872
451	20240605	114500	222901240	11560	11560	11560	11560	1
452	20240605	114400	222889680	11560	11560	11560	11560	73
453	20240605	114300	222045800	11560	11560	11560	11560	0
454	20240605	114200	222045800	11560	11560	11560	11560	0
455	20240605	114100	222045800	11560	11560	11560	11560	0
456	20240605	114000	222045800	11560	11560	11560	11560	0
457	20240605	113900	222045800	11560	11560	11560	11560	0
458	20240605	113800	222045800	11560	11560	11560	11560	0
459	20240605	113700	222045800	11560	11560	11560	11560	100
460	20240605	113600	220889800	11570	11570	11570	11570	0
461	20240605	113500	220889800	11570	11570	11570	11570	7
462	20240605	113400	220808810	11560	11560	11560	11560	0
463	20240605	113300	220808810	11560	11560	11560	11560	0
464	20240605	113200	220808810	11560	11560	11560	11560	28
465	20240605	113100	220485130	11550	11550	11550	11550	0
466	20240605	113000	220485130	11550	11550	11550	11550	269
467	20240605	112900	217378180	11550	11550	11550	11550	0
468	20240605	112800	217378180	11550	11560	11560	11550	300
469	20240605	112700	213912550	11560	11550	11560	11550	74
470	20240605	112600	213057670	11550	11560	11560	11550	190
471	20240605	112500	210862970	11550	11550	11550	11550	0
472	20240605	112400	210862970	11550	11550	11550	11550	250
473	20240605	112300	207975470	11570	11570	11570	11570	0
474	20240605	112200	207975470	11570	11570	11570	11570	1
475	20240605	112100	207963900	11560	11560	11560	11560	48
476	20240605	112000	207409020	11550	11550	11550	11550	1
477	20240605	111900	207397470	11550	11550	11550	11550	0
478	20240605	111800	207397470	11550	11550	11550	11550	26
479	20240605	111700	207097170	11560	11560	11560	11560	2
480	20240605	111600	207074050	11570	11580	11580	11570	9
481	20240605	111500	206969840	11580	11580	11580	11580	0
482	20240605	111400	206969840	11580	11580	11580	11580	0
483	20240605	111300	206969840	11580	11580	11580	11580	1
484	20240605	111200	206958260	11560	11560	11560	11560	0
485	20240605	111100	206958260	11560	11570	11570	11560	400
486	20240605	111000	202334220	11580	11580	11580	11580	2
487	20240605	110900	202311060	11580	11580	11580	11580	1
488	20240605	110800	202299480	11570	11570	11570	11570	75
489	20240605	110700	201431730	11570	11570	11570	11570	0
490	20240605	110600	201431730	11570	11570	11570	11570	0
491	20240605	110500	201431730	11570	11550	11570	11550	93
492	20240605	110400	200356000	11540	11540	11540	11540	0
493	20240605	110300	200356000	11540	11540	11540	11540	0
494	20240605	110200	200356000	11540	11600	11600	11540	1008
495	20240605	110100	188713340	11600	11600	11600	11600	1
496	20240605	110000	188701740	11600	11600	11600	11600	4
497	20240605	105900	188655340	11600	11590	11600	11590	234
498	20240605	105800	185943100	11580	11590	11590	11580	12
499	20240605	105700	185804130	11580	11590	11590	11580	30
500	20240605	105600	185456630	11590	11590	11590	11590	0
501	20240605	105500	185456630	11590	11590	11590	11590	172
502	20240605	105400	183463150	11580	11580	11580	11580	9
503	20240605	105300	183358930	11590	11590	11590	11590	10
504	20240605	105200	183243030	11580	11580	11580	11580	29
505	20240605	105100	182907210	11580	11580	11580	11580	4
506	20240605	105000	182860890	11590	11590	11590	11590	56
507	20240605	104900	182211850	11590	11590	11590	11590	0
508	20240605	104800	182211850	11590	11590	11590	11590	0
509	20240605	104700	182211850	11590	11590	11590	11590	0
510	20240605	104600	182211850	11590	11590	11590	11590	0
511	20240605	104500	182211850	11590	11590	11590	11590	10
512	20240605	104400	182095950	11590	11580	11600	11580	56
513	20240605	104300	181447170	11580	11580	11580	11580	1
514	20240605	104200	181435590	11570	11570	11570	11570	0
515	20240605	104100	181435590	11570	11550	11570	11550	762
516	20240605	104000	172620350	11570	11570	11570	11570	1
517	20240605	103900	172608780	11560	11560	11560	11560	0
518	20240605	103800	172608780	11560	11560	11560	11560	44
519	20240605	103700	172100140	11550	11550	11550	11550	78
520	20240605	103600	171199240	11540	11550	11550	11540	34
521	20240605	103500	170806840	11550	11550	11550	11550	7
522	20240605	103400	170725990	11550	11550	11550	11550	382
523	20240605	103300	166313890	11550	11550	11550	11550	4
524	20240605	103200	166267690	11560	11560	11560	11560	0
525	20240605	103100	166267690	11560	11560	11560	11560	10
526	20240605	103000	166152090	11550	11560	11560	11550	667
527	20240605	102900	158448030	11560	11560	11560	11560	2
528	20240605	102800	158424910	11560	11560	11560	11560	5
529	20240605	102700	158367110	11550	11550	11550	11550	0
530	20240605	102600	158367110	11550	11560	11560	11550	5
531	20240605	102500	158309320	11560	11560	11560	11560	7
532	20240605	102400	158228400	11560	11560	11560	11560	4
533	20240605	102300	158182160	11560	11560	11560	11560	4
534	20240605	102200	158135920	11570	11570	11570	11570	0
535	20240605	102100	158135920	11570	11570	11570	11570	0
536	20240605	102000	158135920	11570	11560	11570	11560	44
537	20240605	101900	157627270	11550	11550	11550	11550	5
538	20240605	101800	157569520	11550	11560	11560	11550	408
539	20240605	101700	152857020	11550	11550	11550	11550	5
540	20240605	101600	152799270	11550	11550	11550	11550	32
541	20240605	101500	152429670	11550	11550	11550	11550	2
542	20240605	101400	152406570	11550	11550	11550	11550	6
543	20240605	101300	152337270	11550	11550	11550	11550	4
544	20240605	101200	152291070	11550	11550	11550	11550	5
545	20240605	101100	152233320	11550	11550	11550	11550	3
546	20240605	101000	152198670	11550	11550	11550	11550	3
547	20240605	100900	152164020	11560	11560	11560	11560	1
548	20240605	100800	152152460	11560	11560	11560	11560	0
549	20240605	100700	152152460	11560	11560	11560	11560	4
550	20240605	100600	152106220	11560	11560	11560	11560	18
551	20240605	100500	151898140	11550	11550	11550	11550	3
552	20240605	100400	151863490	11550	11550	11550	11550	3
553	20240605	100300	151828840	11550	11550	11550	11550	0
554	20240605	100200	151828840	11550	11550	11550	11550	0
555	20240605	100100	151828840	11550	11550	11550	11550	84
556	20240605	100000	150858640	11550	11550	11550	11550	0
557	20240605	095900	150858640	11550	11540	11550	11540	264
558	20240605	095800	147811570	11550	11550	11550	11550	202
559	20240605	095700	145478470	11560	11570	11570	11560	49
560	20240605	095600	144911940	11560	11560	11560	11560	4
561	20240605	095500	144865700	11570	11570	11570	11570	1
562	20240605	095400	144854130	11560	11550	11560	11550	472
563	20240605	095300	139398240	11540	11530	11540	11530	69
564	20240605	095200	138602020	11530	11530	11530	11530	104
565	20240605	095100	137402900	11540	11550	11550	11540	735
566	20240605	095000	128914730	11560	11560	11560	11560	164
567	20240605	094900	127018890	11560	11560	11560	11560	5
568	20240605	094800	126961090	11560	11560	11560	11560	0
569	20240605	094700	126961090	11560	11560	11560	11560	5
570	20240605	094600	126903290	11560	11560	11560	11560	3
571	20240605	094500	126868610	11560	11550	11560	11550	81
572	20240605	094400	125932330	11560	11560	11560	11560	0
573	20240605	094300	125932330	11560	11560	11560	11560	1
574	20240605	094200	125920770	11550	11550	11550	11550	334
575	20240605	094100	122063070	11560	11560	11570	11560	203
576	20240605	094000	119716360	11550	11550	11550	11550	41
577	20240605	093900	119242810	11550	11560	11560	11550	347
578	20240605	093800	115234950	11560	11560	11560	11560	34
579	20240605	093700	114841910	11550	11550	11550	11550	51
580	20240605	093600	114252860	11560	11560	11560	11560	0
581	20240605	093500	114252860	11560	11560	11560	11560	1
582	20240605	093400	114241300	11560	11560	11560	11560	111
583	20240605	093300	112958140	11570	11570	11570	11570	0
584	20240605	093200	112958140	11570	11570	11570	11570	20
585	20240605	093100	112726740	11560	11560	11560	11560	7
586	20240605	093000	112645820	11570	11570	11570	11570	51
587	20240605	092900	112055750	11560	11560	11560	11560	251
588	20240605	092800	109154190	11560	11550	11560	11550	124
589	20240605	092700	107721830	11540	11550	11550	11540	52
590	20240605	092600	107121310	11550	11550	11550	11550	0
591	20240605	092500	107121310	11550	11570	11570	11550	21
592	20240605	092400	106878740	11570	11570	11570	11570	290
593	20240605	092300	103523440	11570	11570	11570	11570	0
594	20240605	092200	103523440	11570	11570	11570	11570	0
595	20240605	092100	103523440	11570	11570	11570	11570	713
596	20240605	092000	95274030	11550	11550	11550	11550	61
597	20240605	091900	94569480	11550	11520	11550	11520	149
598	20240605	091800	92852160	11520	11540	11540	11520	991
599	20240605	091700	81428860	11540	11540	11540	11540	342
600	20240605	091600	77482180	11540	11540	11540	11540	116
601	20240605	091500	76143540	11540	11570	11570	11540	3580
602	20240605	091400	34798540	11560	11560	11560	11560	20
603	20240605	091300	34567340	11560	11560	11570	11550	25
604	20240605	091200	34278310	11560	11560	11560	11560	164
605	20240605	091100	32382470	11560	11560	11570	11560	611
606	20240605	091000	25317810	11570	11570	11570	11570	0
607	20240605	090900	25317810	11570	11570	11570	11570	60
608	20240605	090800	24623610	11570	11570	11570	11570	61
609	20240605	090700	23917840	11570	11570	11570	11550	97
610	20240605	090600	22795570	11550	11570	11570	11550	22
611	20240605	090500	22541430	11570	11530	11570	11530	69
612	20240605	090400	21744230	11540	11550	11570	11540	905
613	20240605	090300	11299770	11540	11540	11540	11540	13
614	20240605	090200	11149750	11540	11580	11580	11540	18
615	20240605	090100	10941630	11580	11580	11580	11580	1
616	20240605	090000	10930050	11530	11560	11570	11530	946