KissMeData/032580/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191500	650013030	1559	1559	1559	1559	17737
3	20240605	191400	650013030	1559	1559	1559	1559	0
4	20240605	191300	650013030	1559	1559	1559	1559	0
5	20240605	191200	650013030	1559	1559	1559	1559	0
6	20240605	191100	650013030	1559	1559	1559	1559	0
7	20240605	191000	650013030	1559	1559	1559	1559	0
8	20240605	190900	650013030	1559	1559	1559	1559	0
9	20240605	190800	650013030	1559	1559	1559	1559	0
10	20240605	190700	650013030	1559	1559	1559	1559	0
11	20240605	190600	650013030	1559	1559	1559	1559	0
12	20240605	190500	650013030	1559	1559	1559	1559	0
13	20240605	190400	650013030	1559	1559	1559	1559	0
14	20240605	190300	650013030	1559	1559	1559	1559	0
15	20240605	190200	650013030	1559	1559	1559	1559	0
16	20240605	190100	650013030	1559	1559	1559	1559	0
17	20240605	190000	650013030	1559	1559	1559	1559	0
18	20240605	185900	650013030	1559	1559	1559	1559	0
19	20240605	185800	650013030	1559	1559	1559	1559	0
20	20240605	185700	650013030	1559	1559	1559	1559	0
21	20240605	185600	650013030	1559	1559	1559	1559	0
22	20240605	185500	650013030	1559	1559	1559	1559	0
23	20240605	185400	650013030	1559	1559	1559	1559	0
24	20240605	185300	650013030	1559	1559	1559	1559	0
25	20240605	185200	650013030	1559	1559	1559	1559	0
26	20240605	185100	650013030	1559	1559	1559	1559	0
27	20240605	185000	650013030	1559	1559	1559	1559	0
28	20240605	184900	650013030	1559	1559	1559	1559	0
29	20240605	184800	650013030	1559	1559	1559	1559	0
30	20240605	184700	650013030	1559	1559	1559	1559	0
31	20240605	184600	650013030	1559	1559	1559	1559	0
32	20240605	184500	650013030	1559	1559	1559	1559	17737
33	20240605	184400	650013030	1559	1559	1559	1559	0
34	20240605	184300	650013030	1559	1559	1559	1559	0
35	20240605	184200	650013030	1559	1559	1559	1559	0
36	20240605	184100	650013030	1559	1559	1559	1559	0
37	20240605	184000	650013030	1559	1559	1559	1559	0
38	20240605	183900	650013030	1559	1559	1559	1559	0
39	20240605	183800	650013030	1559	1559	1559	1559	0
40	20240605	183700	650013030	1559	1559	1559	1559	0
41	20240605	183600	650013030	1559	1559	1559	1559	0
42	20240605	183500	650013030	1559	1559	1559	1559	0
43	20240605	183400	650013030	1559	1559	1559	1559	0
44	20240605	183300	650013030	1559	1559	1559	1559	0
45	20240605	183200	650013030	1559	1559	1559	1559	0
46	20240605	183100	650013030	1559	1559	1559	1559	0
47	20240605	183000	650013030	1559	1559	1559	1559	0
48	20240605	182900	650013030	1559	1559	1559	1559	0
49	20240605	182800	650013030	1559	1559	1559	1559	0
50	20240605	182700	650013030	1559	1559	1559	1559	0
51	20240605	182600	650013030	1559	1559	1559	1559	0
52	20240605	182500	650013030	1559	1559	1559	1559	0
53	20240605	182400	650013030	1559	1559	1559	1559	0
54	20240605	182300	650013030	1559	1559	1559	1559	0
55	20240605	182200	650013030	1559	1559	1559	1559	0
56	20240605	182100	650013030	1559	1559	1559	1559	0
57	20240605	182000	650013030	1559	1559	1559	1559	0
58	20240605	181900	650013030	1559	1559	1559	1559	0
59	20240605	181800	650013030	1559	1559	1559	1559	0
60	20240605	181700	650013030	1559	1559	1559	1559	0
61	20240605	181600	650013030	1559	1559	1559	1559	0
62	20240605	181500	650013030	1559	1559	1559	1559	17737
63	20240605	181400	650013030	1559	1559	1559	1559	0
64	20240605	181300	650013030	1559	1559	1559	1559	0
65	20240605	181200	650013030	1559	1559	1559	1559	0
66	20240605	181100	650013030	1559	1559	1559	1559	0
67	20240605	181000	650013030	1559	1559	1559	1559	0
68	20240605	180900	650013030	1559	1559	1559	1559	0
69	20240605	180800	650013030	1559	1559	1559	1559	0
70	20240605	180700	650013030	1559	1559	1559	1559	0
71	20240605	180600	650013030	1559	1559	1559	1559	0
72	20240605	180500	650013030	1559	1559	1559	1559	0
73	20240605	180400	650013030	1559	1559	1559	1559	0
74	20240605	180300	650013030	1559	1559	1559	1559	0
75	20240605	180200	650013030	1559	1559	1559	1559	0
76	20240605	180100	650013030	1559	1559	1559	1559	0
77	20240605	180000	650013030	1559	1559	1559	1559	0
78	20240605	175900	650013030	1559	1559	1559	1559	0
79	20240605	175800	650013030	1559	1559	1559	1559	0
80	20240605	175700	650013030	1559	1559	1559	1559	0
81	20240605	175600	650013030	1559	1559	1559	1559	0
82	20240605	175500	650013030	1559	1559	1559	1559	0
83	20240605	175400	650013030	1559	1559	1559	1559	0
84	20240605	175300	650013030	1559	1559	1559	1559	0
85	20240605	175200	650013030	1559	1559	1559	1559	0
86	20240605	175100	650013030	1559	1559	1559	1559	0
87	20240605	175000	650013030	1559	1559	1559	1559	0
88	20240605	174900	650013030	1559	1559	1559	1559	0
89	20240605	174800	650013030	1559	1559	1559	1559	0
90	20240605	174700	650013030	1559	1559	1559	1559	0
91	20240605	174600	650013030	1559	1559	1559	1559	0
92	20240605	174500	650013030	1559	1559	1559	1559	17737
93	20240605	174400	650013030	1559	1559	1559	1559	0
94	20240605	174300	650013030	1559	1559	1559	1559	0
95	20240605	174200	650013030	1559	1559	1559	1559	0
96	20240605	174100	650013030	1559	1559	1559	1559	0
97	20240605	174000	650013030	1559	1559	1559	1559	0
98	20240605	173900	650013030	1559	1559	1559	1559	0
99	20240605	173800	650013030	1559	1559	1559	1559	0
100	20240605	173700	650013030	1559	1559	1559	1559	0
101	20240605	173600	650013030	1559	1559	1559	1559	0
102	20240605	173500	650013030	1559	1559	1559	1559	0
103	20240605	173400	650013030	1559	1559	1559	1559	0
104	20240605	173300	650013030	1559	1559	1559	1559	0
105	20240605	173200	650013030	1559	1559	1559	1559	0
106	20240605	173100	650013030	1559	1559	1559	1559	0
107	20240605	173000	650013030	1559	1559	1559	1559	0
108	20240605	172900	650013030	1559	1559	1559	1559	0
109	20240605	172800	650013030	1559	1559	1559	1559	0
110	20240605	172700	650013030	1559	1559	1559	1559	0
111	20240605	172600	650013030	1559	1559	1559	1559	0
112	20240605	172500	650013030	1559	1559	1559	1559	0
113	20240605	172400	650013030	1559	1559	1559	1559	0
114	20240605	172300	650013030	1559	1559	1559	1559	0
115	20240605	172200	650013030	1559	1559	1559	1559	0
116	20240605	172100	650013030	1559	1559	1559	1559	0
117	20240605	172000	650013030	1559	1559	1559	1559	0
118	20240605	171900	650013030	1559	1559	1559	1559	0
119	20240605	171800	650013030	1559	1559	1559	1559	0
120	20240605	171700	650013030	1559	1559	1559	1559	0
121	20240605	171600	650013030	1559	1559	1559	1559	0
122	20240605	171500	650013030	1559	1559	1559	1559	17737
123	20240605	171400	650013030	1559	1559	1559	1559	0
124	20240605	171300	650013030	1559	1559	1559	1559	0
125	20240605	171200	650013030	1559	1559	1559	1559	0
126	20240605	171100	650013030	1559	1559	1559	1559	0
127	20240605	171000	650013030	1559	1559	1559	1559	0
128	20240605	170900	650013030	1559	1559	1559	1559	0
129	20240605	170800	650013030	1559	1559	1559	1559	0
130	20240605	170700	650013030	1559	1559	1559	1559	0
131	20240605	170600	650013030	1559	1559	1559	1559	0
132	20240605	170500	650013030	1559	1559	1559	1559	0
133	20240605	170400	650013030	1559	1559	1559	1559	0
134	20240605	170300	650013030	1559	1559	1559	1559	0
135	20240605	170200	650013030	1559	1559	1559	1559	0
136	20240605	170100	650013030	1559	1559	1559	1559	0
137	20240605	170000	650013030	1559	1559	1559	1559	0
138	20240605	165900	650013030	1559	1559	1559	1559	0
139	20240605	165800	650013030	1559	1559	1559	1559	0
140	20240605	165700	650013030	1559	1559	1559	1559	0
141	20240605	165600	650013030	1559	1559	1559	1559	0
142	20240605	165500	650013030	1559	1559	1559	1559	0
143	20240605	165400	650013030	1559	1559	1559	1559	0
144	20240605	165300	650013030	1559	1559	1559	1559	0
145	20240605	165200	650013030	1559	1559	1559	1559	0
146	20240605	165100	650013030	1559	1559	1559	1559	0
147	20240605	165000	650013030	1559	1559	1559	1559	0
148	20240605	164900	650013030	1559	1559	1559	1559	0
149	20240605	164800	650013030	1559	1559	1559	1559	0
150	20240605	164700	650013030	1559	1559	1559	1559	0
151	20240605	164600	650013030	1559	1559	1559	1559	0
152	20240605	164500	650013030	1559	1559	1559	1559	17737
153	20240605	164400	650013030	1559	1559	1559	1559	0
154	20240605	164300	650013030	1559	1559	1559	1559	0
155	20240605	164200	650013030	1559	1559	1559	1559	0
156	20240605	164100	650013030	1559	1559	1559	1559	0
157	20240605	164000	650013030	1559	1559	1559	1559	0
158	20240605	163900	650013030	1559	1559	1559	1559	0
159	20240605	163800	650013030	1559	1559	1559	1559	0
160	20240605	163700	650013030	1559	1559	1559	1559	0
161	20240605	163600	650013030	1559	1559	1559	1559	0
162	20240605	163500	650013030	1559	1559	1559	1559	0
163	20240605	163400	650013030	1559	1559	1559	1559	0
164	20240605	163300	650013030	1559	1559	1559	1559	0
165	20240605	163200	650013030	1559	1559	1559	1559	0
166	20240605	163100	650013030	1559	1559	1559	1559	0
167	20240605	163000	650013030	1559	1559	1559	1559	0
168	20240605	162900	650013030	1559	1559	1559	1559	0
169	20240605	162800	650013030	1559	1559	1559	1559	0
170	20240605	162700	650013030	1559	1559	1559	1559	0
171	20240605	162600	650013030	1559	1559	1559	1559	0
172	20240605	162500	650013030	1559	1559	1559	1559	0
173	20240605	162400	650013030	1559	1559	1559	1559	0
174	20240605	162300	650013030	1559	1559	1559	1559	0
175	20240605	162200	650013030	1559	1559	1559	1559	0
176	20240605	162100	650013030	1559	1559	1559	1559	0
177	20240605	162000	650013030	1559	1559	1559	1559	0
178	20240605	161900	650013030	1559	1559	1559	1559	0
179	20240605	161800	650013030	1559	1559	1559	1559	0
180	20240605	161700	650013030	1559	1559	1559	1559	0
181	20240605	161600	650013030	1559	1559	1559	1559	0
182	20240605	161500	650013030	1559	1559	1559	1559	17737
183	20240605	161400	650013030	1559	1559	1559	1559	0
184	20240605	161300	650013030	1559	1559	1559	1559	0
185	20240605	161200	650013030	1559	1559	1559	1559	0
186	20240605	161100	650013030	1559	1559	1559	1559	0
187	20240605	161000	650013030	1559	1559	1559	1559	0
188	20240605	160900	650013030	1559	1559	1559	1559	0
189	20240605	160800	650013030	1559	1559	1559	1559	0
190	20240605	160700	650013030	1559	1559	1559	1559	0
191	20240605	160600	650013030	1559	1559	1559	1559	0
192	20240605	160500	650013030	1559	1559	1559	1559	0
193	20240605	160400	650013030	1559	1559	1559	1559	0
194	20240605	160300	650013030	1559	1559	1559	1559	0
195	20240605	160200	650013030	1559	1559	1559	1559	0
196	20240605	160100	650013030	1559	1559	1559	1559	0
197	20240605	160000	650013030	1559	1559	1559	1559	0
198	20240605	155900	650013030	1559	1559	1559	1559	0
199	20240605	155800	650013030	1559	1559	1559	1559	0
200	20240605	155700	650013030	1559	1559	1559	1559	0
201	20240605	155600	650013030	1559	1559	1559	1559	0
202	20240605	155500	650013030	1559	1559	1559	1559	0
203	20240605	155400	650013030	1559	1559	1559	1559	0
204	20240605	155300	650013030	1559	1559	1559	1559	0
205	20240605	155200	650013030	1559	1559	1559	1559	0
206	20240605	155100	650013030	1559	1559	1559	1559	0
207	20240605	155000	650013030	1559	1559	1559	1559	0
208	20240605	154900	650013030	1559	1559	1559	1559	0
209	20240605	154800	650013030	1559	1559	1559	1559	0
210	20240605	154700	650013030	1559	1559	1559	1559	0
211	20240605	154600	650013030	1559	1559	1559	1559	0
212	20240605	154500	650013030	1559	1559	1559	1559	17737
213	20240605	154400	650013030	1559	1559	1559	1559	0
214	20240605	154300	650013030	1559	1559	1559	1559	0
215	20240605	154200	650013030	1559	1559	1559	1559	0
216	20240605	154100	650013030	1559	1559	1559	1559	0
217	20240605	154000	650013030	1559	1559	1559	1559	0
218	20240605	153900	650013030	1559	1559	1559	1559	0
219	20240605	153800	650013030	1559	1559	1559	1559	0
220	20240605	153700	650013030	1559	1559	1559	1559	0
221	20240605	153600	650013030	1559	1559	1559	1559	0
222	20240605	153500	650013030	1559	1559	1559	1559	0
223	20240605	153400	650013030	1559	1559	1559	1559	0
224	20240605	153300	650013030	1559	1559	1559	1559	0
225	20240605	153200	650013030	1559	1559	1559	1559	0
226	20240605	153100	650013030	1559	1559	1559	1559	0
227	20240605	153000	650013030	1559	1559	1559	1559	17737
228	20240605	152900	622361047	1548	1548	1548	1548	0
229	20240605	152800	622361047	1548	1548	1548	1548	0
230	20240605	152700	622361047	1548	1548	1548	1548	0
231	20240605	152600	622361047	1548	1548	1548	1548	0
232	20240605	152500	622361047	1548	1548	1548	1548	0
233	20240605	152400	622361047	1548	1548	1548	1548	0
234	20240605	152300	622361047	1548	1548	1548	1548	0
235	20240605	152200	622361047	1548	1548	1548	1548	0
236	20240605	152100	622361047	1548	1548	1548	1548	0
237	20240605	152000	622361047	1548	1548	1548	1548	0
238	20240605	151900	622361047	1548	1548	1548	1548	1000
239	20240605	151800	620813047	1548	1547	1548	1547	1260
240	20240605	151700	618863536	1547	1546	1547	1546	546
241	20240605	151600	618018984	1546	1548	1548	1546	2533
242	20240605	151500	614100425	1548	1549	1549	1548	117
243	20240605	151400	613919299	1549	1549	1549	1549	40
244	20240605	151300	613857339	1549	1548	1549	1547	2119
245	20240605	151200	610578814	1547	1549	1549	1547	3282
246	20240605	151100	605499333	1549	1550	1550	1549	2129
247	20240605	151000	602201502	1550	1550	1550	1550	298
248	20240605	150900	601739602	1550	1549	1550	1549	30
249	20240605	150800	601693112	1552	1550	1552	1550	161
250	20240605	150700	601443248	1549	1548	1552	1548	16
251	20240605	150600	601418456	1547	1547	1547	1546	1251
252	20240605	150500	599483169	1546	1546	1546	1546	1
253	20240605	150400	599481623	1544	1543	1545	1543	3641
254	20240605	150300	593858081	1544	1546	1546	1544	802
255	20240605	150200	592619445	1545	1547	1547	1545	500
256	20240605	150100	591846712	1548	1548	1548	1548	107
257	20240605	150000	591681076	1549	1549	1549	1549	0
258	20240605	145900	591681076	1549	1549	1549	1549	50
259	20240605	145800	591603626	1549	1546	1549	1546	143
260	20240605	145700	591382317	1546	1546	1546	1546	0
261	20240605	145600	591382317	1546	1546	1546	1546	0
262	20240605	145500	591382317	1546	1547	1547	1546	506
263	20240605	145400	590599537	1549	1547	1549	1547	8010
264	20240605	145300	578208047	1547	1551	1551	1547	15000
265	20240605	145200	554973675	1554	1550	1554	1550	274
266	20240605	145100	554548855	1550	1550	1550	1550	1
267	20240605	145000	554547305	1550	1550	1550	1550	0
268	20240605	144900	554547305	1550	1550	1550	1550	3004
269	20240605	144800	549891105	1550	1551	1551	1550	5004
270	20240605	144700	542132920	1552	1552	1552	1552	7
271	20240605	144600	542122056	1552	1552	1552	1552	150
272	20240605	144500	541889256	1552	1552	1552	1552	572
273	20240605	144400	541001512	1552	1552	1552	1552	100
274	20240605	144300	540846312	1552	1552	1552	1552	0
275	20240605	144200	540846312	1552	1553	1553	1552	4134
276	20240605	144100	534430288	1553	1553	1553	1552	942
277	20240605	144000	532968248	1552	1553	1553	1552	1254
278	20240605	143900	531021732	1554	1553	1554	1553	684
279	20240605	143800	529959478	1554	1554	1554	1554	143
280	20240605	143700	529737256	1554	1554	1554	1554	50
281	20240605	143600	529659556	1554	1553	1554	1553	478
282	20240605	143500	528916772	1553	1554	1554	1553	79
283	20240605	143400	528794035	1553	1553	1553	1553	249
284	20240605	143300	528407338	1553	1553	1553	1553	451
285	20240605	143200	527706935	1553	1553	1553	1553	876
286	20240605	143100	526346507	1553	1553	1553	1553	193
287	20240605	143000	526046778	1552	1552	1552	1552	55
288	20240605	142900	525961418	1552	1552	1552	1552	103
289	20240605	142800	525801562	1552	1555	1555	1552	2059
290	20240605	142700	522603847	1553	1555	1555	1553	14
291	20240605	142600	522582092	1555	1554	1555	1554	14
292	20240605	142500	522560326	1554	1554	1554	1554	0
293	20240605	142400	522560326	1554	1554	1554	1554	97
294	20240605	142300	522409588	1554	1554	1554	1554	3
295	20240605	142200	522404926	1555	1555	1555	1555	33
296	20240605	142100	522353611	1555	1555	1555	1555	69
297	20240605	142000	522246316	1555	1555	1555	1555	0
298	20240605	141900	522246316	1555	1555	1555	1555	5
299	20240605	141800	522238541	1555	1555	1555	1555	1
300	20240605	141700	522236986	1553	1554	1554	1553	2141
301	20240605	141600	518911912	1555	1555	1555	1555	482
302	20240605	141500	518162402	1555	1555	1555	1555	0
303	20240605	141400	518162402	1555	1555	1555	1555	0
304	20240605	141300	518162402	1555	1555	1555	1555	0
305	20240605	141200	518162402	1555	1555	1555	1555	0
306	20240605	141100	518162402	1555	1555	1555	1555	0
307	20240605	141000	518162402	1555	1555	1555	1555	0
308	20240605	140900	518162402	1555	1555	1555	1555	46
309	20240605	140800	518090872	1555	1555	1555	1555	80
310	20240605	140700	517966472	1559	1559	1559	1559	0
311	20240605	140600	517966472	1559	1559	1559	1559	0
312	20240605	140500	517966472	1559	1559	1559	1559	0
313	20240605	140400	517966472	1559	1559	1559	1559	0
314	20240605	140300	517966472	1559	1559	1559	1559	2
315	20240605	140200	517963354	1555	1555	1555	1555	377
316	20240605	140100	517377119	1555	1555	1555	1555	0
317	20240605	140000	517377119	1555	1555	1555	1555	1952
318	20240605	135900	514341759	1555	1555	1555	1555	104
319	20240605	135800	514180039	1555	1555	1555	1555	12
320	20240605	135700	514161379	1555	1555	1555	1555	34
321	20240605	135600	514108509	1555	1555	1555	1555	135
322	20240605	135500	513898584	1559	1555	1559	1555	4
323	20240605	135400	513892352	1555	1557	1557	1555	350
324	20240605	135300	513347789	1558	1559	1559	1558	300
325	20240605	135200	512880189	1559	1559	1559	1559	1
326	20240605	135100	512878630	1559	1559	1559	1559	1
327	20240605	135000	512877071	1558	1558	1558	1558	90
328	20240605	134900	512736851	1554	1558	1558	1554	22
329	20240605	134800	512702623	1552	1552	1552	1552	0
330	20240605	134700	512702623	1552	1552	1552	1552	0
331	20240605	134600	512702623	1552	1553	1553	1552	200
332	20240605	134500	512392167	1558	1558	1558	1558	0
333	20240605	134400	512392167	1558	1558	1558	1558	1
334	20240605	134300	512390609	1553	1553	1553	1553	1572
335	20240605	134200	509949293	1551	1551	1551	1551	0
336	20240605	134100	509949293	1551	1551	1551	1551	0
337	20240605	134000	509949293	1551	1551	1551	1551	0
338	20240605	133900	509949293	1551	1553	1553	1551	3326
339	20240605	133800	504784709	1553	1553	1553	1553	0
340	20240605	133700	504784709	1553	1553	1553	1553	0
341	20240605	133600	504784709	1553	1553	1553	1553	1
342	20240605	133500	504783156	1560	1560	1560	1559	7
343	20240605	133400	504772237	1559	1556	1559	1553	327
344	20240605	133300	504263563	1554	1554	1554	1554	0
345	20240605	133200	504263563	1554	1554	1554	1554	1
346	20240605	133100	504262009	1560	1554	1560	1554	401
347	20240605	133000	503636837	1555	1554	1555	1554	351
348	20240605	132900	503091354	1554	1554	1554	1554	22
349	20240605	132800	503057166	1555	1556	1556	1555	2
350	20240605	132700	503054055	1553	1553	1553	1553	0
351	20240605	132600	503054055	1553	1553	1553	1553	63
352	20240605	132500	502956216	1553	1553	1553	1553	176
353	20240605	132400	502682888	1558	1558	1558	1558	0
354	20240605	132300	502682888	1558	1558	1558	1558	0
355	20240605	132200	502682888	1558	1558	1558	1558	0
356	20240605	132100	502682888	1558	1558	1558	1558	0
357	20240605	132000	502682888	1558	1558	1558	1558	10
358	20240605	131900	502667308	1552	1552	1552	1552	0
359	20240605	131800	502667308	1552	1555	1555	1552	2400
360	20240605	131700	498942502	1556	1556	1556	1556	0
361	20240605	131600	498942502	1556	1556	1556	1556	1000
362	20240605	131500	497386502	1555	1555	1555	1555	0
363	20240605	131400	497386502	1555	1555	1555	1555	1
364	20240605	131300	497384947	1556	1556	1556	1556	1
365	20240605	131200	497383391	1558	1558	1558	1558	0
366	20240605	131100	497383391	1558	1551	1558	1551	1144
367	20240605	131000	495609040	1551	1553	1553	1551	3442
368	20240605	130900	490268030	1554	1554	1554	1554	0
369	20240605	130800	490268030	1554	1554	1554	1554	76
370	20240605	130700	490149926	1554	1558	1558	1554	2526
371	20240605	130600	486222784	1558	1557	1558	1557	51
372	20240605	130500	486143376	1557	1557	1557	1557	4
373	20240605	130400	486137148	1556	1556	1556	1556	26
374	20240605	130300	486096692	1556	1556	1556	1556	455
375	20240605	130200	485388712	1555	1555	1555	1555	0
376	20240605	130100	485388712	1555	1558	1558	1555	6
377	20240605	130000	485379379	1554	1554	1554	1554	265
378	20240605	125900	484967569	1554	1554	1554	1554	0
379	20240605	125800	484967569	1554	1555	1555	1554	511
380	20240605	125700	484173360	1555	1555	1555	1555	206
381	20240605	125600	483853030	1558	1558	1558	1558	0
382	20240605	125500	483853030	1558	1555	1558	1555	251
383	20240605	125400	483462722	1555	1555	1555	1555	0
384	20240605	125300	483462722	1555	1555	1555	1555	0
385	20240605	125200	483462722	1555	1555	1555	1555	0
386	20240605	125100	483462722	1555	1555	1555	1555	3
387	20240605	125000	483458057	1555	1555	1555	1555	0
388	20240605	124900	483458057	1555	1555	1555	1555	0
389	20240605	124800	483458057	1555	1555	1555	1555	100
390	20240605	124700	483302557	1558	1558	1558	1558	1
391	20240605	124600	483300999	1558	1558	1558	1558	0
392	20240605	124500	483300999	1558	1558	1558	1558	0
393	20240605	124400	483300999	1558	1558	1558	1558	0
394	20240605	124300	483300999	1558	1558	1558	1558	0
395	20240605	124200	483300999	1558	1558	1558	1558	0
396	20240605	124100	483300999	1558	1556	1558	1556	26
397	20240605	124000	483260541	1557	1558	1558	1557	308
398	20240605	123900	482780978	1560	1559	1560	1559	112
399	20240605	123800	482606358	1560	1560	1560	1560	0
400	20240605	123700	482606358	1560	1560	1560	1560	210
401	20240605	123600	482278758	1559	1559	1559	1559	138
402	20240605	123500	482063616	1559	1559	1559	1559	10
403	20240605	123400	482048026	1560	1560	1560	1560	35
404	20240605	123300	481993426	1560	1560	1560	1560	0
405	20240605	123200	481993426	1560	1560	1560	1560	21
406	20240605	123100	481960666	1560	1560	1560	1560	0
407	20240605	123000	481960666	1560	1560	1560	1560	0
408	20240605	122900	481960666	1560	1560	1560	1560	128
409	20240605	122800	481760986	1560	1559	1560	1559	324
410	20240605	122700	481255869	1559	1558	1559	1558	281
411	20240605	122600	480818020	1558	1558	1558	1558	40
412	20240605	122500	480755700	1558	1558	1558	1558	230
413	20240605	122400	480397360	1559	1559	1559	1559	0
414	20240605	122300	480397360	1559	1559	1559	1559	100
415	20240605	122200	480241460	1559	1559	1559	1559	9
416	20240605	122100	480227429	1559	1559	1559	1559	0
417	20240605	122000	480227429	1559	1559	1559	1559	0
418	20240605	121900	480227429	1559	1552	1559	1552	261
419	20240605	121800	479822350	1552	1552	1552	1552	7
420	20240605	121700	479811486	1560	1560	1560	1560	0
421	20240605	121600	479811486	1560	1560	1560	1560	0
422	20240605	121500	479811486	1560	1558	1560	1552	1660
423	20240605	121400	477232681	1560	1560	1560	1560	0
424	20240605	121300	477232681	1560	1560	1560	1560	9
425	20240605	121200	477218641	1560	1560	1560	1560	0
426	20240605	121100	477218641	1560	1560	1560	1560	31
427	20240605	121000	477170281	1559	1560	1560	1559	839
428	20240605	120900	475862279	1559	1557	1559	1557	2162
429	20240605	120800	472492089	1559	1560	1560	1559	510
430	20240605	120700	471696989	1563	1564	1564	1560	526
431	20240605	120600	470876406	1565	1562	1565	1562	4100
432	20240605	120500	464460195	1561	1561	1562	1560	270
433	20240605	120400	464038900	1561	1558	1561	1558	537
434	20240605	120300	463201214	1558	1552	1558	1552	2900
435	20240605	120200	458689018	1552	1552	1552	1552	19
436	20240605	120100	458659530	1552	1552	1552	1552	1
437	20240605	120000	458657978	1551	1551	1551	1551	31
438	20240605	115900	458609897	1551	1551	1551	1551	0
439	20240605	115800	458609897	1551	1549	1551	1549	235
440	20240605	115700	458245880	1551	1551	1551	1551	0
441	20240605	115600	458245880	1551	1551	1551	1551	0
442	20240605	115500	458245880	1551	1551	1551	1551	10
443	20240605	115400	458230370	1549	1549	1549	1549	0
444	20240605	115300	458230370	1549	1549	1549	1549	0
445	20240605	115200	458230370	1549	1549	1549	1549	0
446	20240605	115100	458230370	1549	1549	1549	1549	40
447	20240605	115000	458168410	1551	1551	1551	1551	0
448	20240605	114900	458168410	1551	1551	1551	1551	0
449	20240605	114800	458168410	1551	1551	1551	1551	1
450	20240605	114700	458166859	1549	1549	1549	1549	42
451	20240605	114600	458101801	1549	1549	1549	1549	0
452	20240605	114500	458101801	1549	1549	1549	1549	6
453	20240605	114400	458092507	1550	1550	1550	1550	0
454	20240605	114300	458092507	1550	1550	1550	1550	2
455	20240605	114200	458089407	1550	1550	1550	1550	1
456	20240605	114100	458087857	1551	1551	1551	1551	0
457	20240605	114000	458087857	1551	1551	1551	1551	0
458	20240605	113900	458087857	1551	1551	1551	1551	0
459	20240605	113800	458087857	1551	1551	1551	1551	0
460	20240605	113700	458087857	1551	1551	1551	1551	1
461	20240605	113600	458086306	1549	1549	1549	1549	25
462	20240605	113500	458047581	1551	1551	1551	1551	1
463	20240605	113400	458046030	1550	1550	1550	1550	718
464	20240605	113300	456933130	1551	1551	1551	1551	0
465	20240605	113200	456933130	1551	1551	1551	1551	30
466	20240605	113100	456886600	1551	1551	1551	1551	1
467	20240605	113000	456885049	1550	1550	1550	1550	285
468	20240605	112900	456443299	1551	1551	1551	1551	200
469	20240605	112800	456133099	1551	1551	1551	1551	0
470	20240605	112700	456133099	1551	1551	1551	1551	0
471	20240605	112600	456133099	1551	1551	1551	1551	33
472	20240605	112500	456081916	1551	1551	1551	1551	0
473	20240605	112400	456081916	1551	1550	1551	1547	1573
474	20240605	112300	453647001	1550	1550	1550	1550	68
475	20240605	112200	453541601	1550	1550	1550	1550	0
476	20240605	112100	453541601	1550	1550	1550	1550	500
477	20240605	112000	452766601	1552	1552	1552	1552	2
478	20240605	111900	452763497	1550	1552	1552	1550	3718
479	20240605	111800	447000593	1551	1551	1551	1551	336
480	20240605	111700	446479457	1551	1551	1551	1551	191
481	20240605	111600	446183216	1550	1550	1550	1550	220
482	20240605	111500	445842216	1550	1548	1550	1548	1458
483	20240605	111400	443584769	1548	1547	1548	1546	1398
484	20240605	111300	441422161	1547	1547	1547	1546	191
485	20240605	111200	441126695	1547	1546	1547	1546	369
486	20240605	111100	440556171	1546	1544	1546	1543	17
487	20240605	111000	440529936	1543	1543	1543	1543	0
488	20240605	110900	440529936	1543	1543	1543	1543	0
489	20240605	110800	440529936	1543	1544	1544	1543	5306
490	20240605	110700	432342769	1547	1547	1547	1547	10
491	20240605	110600	432327299	1543	1545	1545	1543	280
492	20240605	110500	431895253	1545	1545	1545	1543	170
493	20240605	110400	431632737	1545	1545	1545	1545	73
494	20240605	110300	431519952	1543	1543	1543	1543	0
495	20240605	110200	431519952	1543	1543	1543	1543	50
496	20240605	110100	431442802	1545	1545	1545	1545	0
497	20240605	110000	431442802	1545	1545	1545	1545	0
498	20240605	105900	431442802	1545	1545	1545	1545	2
499	20240605	105800	431439712	1541	1541	1546	1541	134
500	20240605	105700	431233213	1541	1544	1546	1541	618
501	20240605	105600	430280347	1544	1545	1546	1544	595
502	20240605	105500	429361170	1546	1546	1546	1546	0
503	20240605	105400	429361170	1546	1546	1546	1545	376
504	20240605	105300	428780051	1546	1545	1546	1545	78
505	20240605	105200	428659477	1546	1545	1547	1545	1597
506	20240605	105100	426190714	1545	1545	1545	1545	3
507	20240605	105000	426186079	1546	1546	1546	1546	0
508	20240605	104900	426186079	1546	1542	1546	1542	543
509	20240605	104800	425347687	1544	1539	1544	1539	1207
510	20240605	104700	423490090	1540	1542	1542	1540	3411
511	20240605	104600	418235734	1542	1542	1542	1542	325
512	20240605	104500	417734584	1542	1542	1542	1542	660
513	20240605	104400	416716864	1542	1543	1543	1542	131
514	20240605	104300	416514860	1542	1543	1543	1542	1000
515	20240605	104200	414972859	1542	1542	1542	1542	0
516	20240605	104100	414972859	1542	1543	1545	1542	2003
517	20240605	104000	411878304	1543	1536	1543	1536	13
518	20240605	103900	411858294	1536	1536	1536	1536	1
519	20240605	103800	411856758	1533	1543	1543	1533	9210
520	20240605	103700	397702757	1544	1544	1544	1544	86
521	20240605	103600	397569973	1544	1544	1544	1544	14
522	20240605	103500	397548357	1545	1545	1545	1545	1
523	20240605	103400	397546812	1541	1541	1541	1541	0
524	20240605	103300	397546812	1541	1542	1542	1541	717
525	20240605	103200	396441671	1545	1545	1545	1545	0
526	20240605	103100	396441671	1545	1545	1545	1545	0
527	20240605	103000	396441671	1545	1545	1545	1545	1
528	20240605	102900	396440126	1545	1546	1546	1545	511
529	20240605	102800	395650586	1547	1547	1547	1547	1
530	20240605	102700	395649039	1548	1548	1548	1548	600
531	20240605	102600	394720239	1549	1549	1550	1549	25
532	20240605	102500	394681508	1548	1548	1548	1548	1002
533	20240605	102400	393130412	1546	1542	1548	1542	2122
534	20240605	102300	389851646	1541	1541	1541	1541	0
535	20240605	102200	389851646	1541	1541	1541	1541	1
536	20240605	102100	389850105	1540	1545	1545	1540	275
537	20240605	102000	389425865	1545	1545	1545	1540	940
538	20240605	101900	387977032	1545	1542	1545	1542	41
539	20240605	101800	387913807	1542	1542	1542	1542	7
540	20240605	101700	387903013	1545	1544	1545	1544	20
541	20240605	101600	387872129	1544	1541	1544	1541	13
542	20240605	101500	387852090	1541	1539	1541	1539	1943
543	20240605	101400	384860063	1539	1539	1540	1539	215
544	20240605	101300	384529176	1539	1539	1539	1539	58
545	20240605	101200	384439914	1540	1540	1540	1540	841
546	20240605	101100	383144774	1539	1539	1539	1539	1396
547	20240605	101000	380996330	1539	1539	1539	1537	893
548	20240605	100900	379623456	1537	1537	1537	1537	200
549	20240605	100800	379316056	1538	1538	1538	1538	1301
550	20240605	100700	377315118	1537	1537	1537	1534	1199
551	20240605	100600	375475254	1538	1538	1538	1538	0
552	20240605	100500	375475254	1538	1538	1538	1538	80
553	20240605	100400	375352214	1538	1539	1539	1538	102
554	20240605	100300	375195336	1533	1538	1539	1533	6840
555	20240605	100200	364694786	1538	1536	1538	1536	1588
556	20240605	100100	362254032	1536	1538	1538	1536	3436
557	20240605	100000	356976030	1537	1538	1538	1537	1615
558	20240605	095900	354492774	1537	1538	1539	1537	3357
559	20240605	095800	349330062	1538	1537	1538	1536	516
560	20240605	095700	348537254	1538	1537	1538	1537	102
561	20240605	095600	348380379	1538	1535	1538	1535	503
562	20240605	095500	347608266	1537	1537	1537	1535	571
563	20240605	095400	346731278	1537	1536	1537	1535	4647
564	20240605	095300	339596467	1538	1536	1539	1536	2020
565	20240605	095200	336493736	1535	1538	1538	1535	6327
566	20240605	095100	326774448	1540	1541	1541	1537	17937
567	20240605	095000	299160990	1541	1542	1543	1541	3211
568	20240605	094900	294209009	1542	1548	1548	1542	4002
569	20240605	094800	288034450	1544	1544	1544	1544	500
570	20240605	094700	287262450	1543	1544	1544	1543	5584
571	20240605	094600	278646238	1550	1550	1550	1543	850
572	20240605	094500	277334146	1544	1544	1545	1543	474
573	20240605	094400	276602464	1550	1550	1550	1550	0
574	20240605	094300	276602464	1550	1543	1550	1543	201
575	20240605	094200	276292314	1550	1549	1550	1549	65
576	20240605	094100	276191628	1542	1545	1545	1542	1536
577	20240605	094000	273821586	1545	1545	1545	1545	17
578	20240605	093900	273795321	1540	1545	1548	1540	8469
579	20240605	093800	260727067	1542	1542	1542	1542	759
580	20240605	093700	259556689	1550	1541	1550	1541	974
581	20240605	093600	258051752	1541	1541	1541	1541	2362
582	20240605	093500	254411910	1541	1542	1542	1541	6687
583	20240605	093400	244106092	1546	1541	1546	1541	195
584	20240605	093300	243805587	1541	1543	1543	1541	8072
585	20240605	093200	231360144	1543	1545	1545	1543	3586
586	20240605	093100	225824233	1545	1546	1548	1545	1155
587	20240605	093000	224038945	1548	1544	1548	1544	619
588	20240605	092900	223083018	1544	1550	1550	1544	3577
589	20240605	092800	217556609	1550	1550	1550	1550	97
590	20240605	092700	217406259	1550	1548	1550	1548	3799
591	20240605	092600	211525405	1548	1548	1549	1548	202
592	20240605	092500	211212708	1544	1544	1544	1543	224
593	20240605	092400	210866876	1542	1546	1546	1542	1434
594	20240605	092300	208651419	1546	1551	1552	1543	12444
595	20240605	092200	189376407	1552	1552	1552	1551	534
596	20240605	092100	188547931	1552	1552	1552	1552	543
597	20240605	092000	187705195	1552	1554	1554	1552	1598
598	20240605	091900	185222861	1554	1556	1556	1554	2250
599	20240605	091800	181724687	1562	1555	1562	1555	5034
600	20240605	091700	173864449	1555	1556	1556	1555	2320
601	20240605	091600	170256181	1556	1556	1556	1556	0
602	20240605	091500	170256181	1556	1562	1562	1556	8030
603	20240605	091400	157749217	1562	1562	1562	1562	1
604	20240605	091300	157747655	1566	1566	1566	1566	0
605	20240605	091200	157747655	1566	1566	1566	1566	3612
606	20240605	091100	152091263	1566	1561	1566	1560	1098
607	20240605	091000	150377685	1561	1567	1567	1561	450
608	20240605	090900	149675229	1561	1561	1561	1559	562
609	20240605	090800	148797967	1560	1560	1561	1559	3125
610	20240605	090700	143922931	1561	1560	1561	1560	2382
611	20240605	090600	140206402	1561	1561	1561	1560	3700
612	20240605	090500	134434157	1561	1562	1562	1561	1044
613	20240605	090400	132803965	1566	1566	1566	1566	6739
614	20240605	090300	122250691	1567	1566	1568	1566	9726
615	20240605	090200	107016380	1566	1560	1566	1560	2481
616	20240605	090100	103141820	1560	1558	1565	1555	2688
617	20240605	090000	98958283	1566	1553	1569	1553	63694