KissMeData/068290/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	194800	1188087880	18740	18740	18740	18740	524
3	20240603	194700	1188087880	18740	18740	18740	18740	0
4	20240603	194600	1188087880	18740	18740	18740	18740	0
5	20240603	194500	1188087880	18740	18740	18740	18740	0
6	20240603	194400	1188087880	18740	18740	18740	18740	0
7	20240603	194300	1188087880	18740	18740	18740	18740	0
8	20240603	194200	1188087880	18740	18740	18740	18740	0
9	20240603	194100	1188087880	18740	18740	18740	18740	0
10	20240603	194000	1188087880	18740	18740	18740	18740	0
11	20240603	193900	1188087880	18740	18740	18740	18740	0
12	20240603	193800	1188087880	18740	18740	18740	18740	0
13	20240603	193700	1188087880	18740	18740	18740	18740	0
14	20240603	193600	1188087880	18740	18740	18740	18740	0
15	20240603	193500	1188087880	18740	18740	18740	18740	0
16	20240603	193400	1188087880	18740	18740	18740	18740	0
17	20240603	193300	1188087880	18740	18740	18740	18740	0
18	20240603	193200	1188087880	18740	18740	18740	18740	0
19	20240603	193100	1188087880	18740	18740	18740	18740	0
20	20240603	193000	1188087880	18740	18740	18740	18740	0
21	20240603	192900	1188087880	18740	18740	18740	18740	0
22	20240603	192800	1188087880	18740	18740	18740	18740	0
23	20240603	192700	1188087880	18740	18740	18740	18740	0
24	20240603	192600	1188087880	18740	18740	18740	18740	0
25	20240603	192500	1188087880	18740	18740	18740	18740	0
26	20240603	192400	1188087880	18740	18740	18740	18740	0
27	20240603	192300	1188087880	18740	18740	18740	18740	0
28	20240603	192200	1188087880	18740	18740	18740	18740	0
29	20240603	192100	1188087880	18740	18740	18740	18740	0
30	20240603	192000	1188087880	18740	18740	18740	18740	0
31	20240603	191900	1188087880	18740	18740	18740	18740	0
32	20240603	191800	1188087880	18740	18740	18740	18740	524
33	20240603	191700	1188087880	18740	18740	18740	18740	0
34	20240603	191600	1188087880	18740	18740	18740	18740	0
35	20240603	191500	1188087880	18740	18740	18740	18740	0
36	20240603	191400	1188087880	18740	18740	18740	18740	0
37	20240603	191300	1188087880	18740	18740	18740	18740	0
38	20240603	191200	1188087880	18740	18740	18740	18740	0
39	20240603	191100	1188087880	18740	18740	18740	18740	0
40	20240603	191000	1188087880	18740	18740	18740	18740	0
41	20240603	190900	1188087880	18740	18740	18740	18740	0
42	20240603	190800	1188087880	18740	18740	18740	18740	0
43	20240603	190700	1188087880	18740	18740	18740	18740	0
44	20240603	190600	1188087880	18740	18740	18740	18740	0
45	20240603	190500	1188087880	18740	18740	18740	18740	0
46	20240603	190400	1188087880	18740	18740	18740	18740	0
47	20240603	190300	1188087880	18740	18740	18740	18740	0
48	20240603	190200	1188087880	18740	18740	18740	18740	0
49	20240603	190100	1188087880	18740	18740	18740	18740	0
50	20240603	190000	1188087880	18740	18740	18740	18740	0
51	20240603	185900	1188087880	18740	18740	18740	18740	0
52	20240603	185800	1188087880	18740	18740	18740	18740	0
53	20240603	185700	1188087880	18740	18740	18740	18740	0
54	20240603	185600	1188087880	18740	18740	18740	18740	0
55	20240603	185500	1188087880	18740	18740	18740	18740	0
56	20240603	185400	1188087880	18740	18740	18740	18740	0
57	20240603	185300	1188087880	18740	18740	18740	18740	0
58	20240603	185200	1188087880	18740	18740	18740	18740	0
59	20240603	185100	1188087880	18740	18740	18740	18740	0
60	20240603	185000	1188087880	18740	18740	18740	18740	0
61	20240603	184900	1188087880	18740	18740	18740	18740	0
62	20240603	184800	1188087880	18740	18740	18740	18740	524
63	20240603	184700	1188087880	18740	18740	18740	18740	0
64	20240603	184600	1188087880	18740	18740	18740	18740	0
65	20240603	184500	1188087880	18740	18740	18740	18740	0
66	20240603	184400	1188087880	18740	18740	18740	18740	0
67	20240603	184300	1188087880	18740	18740	18740	18740	0
68	20240603	184200	1188087880	18740	18740	18740	18740	0
69	20240603	184100	1188087880	18740	18740	18740	18740	0
70	20240603	184000	1188087880	18740	18740	18740	18740	0
71	20240603	183900	1188087880	18740	18740	18740	18740	0
72	20240603	183800	1188087880	18740	18740	18740	18740	0
73	20240603	183700	1188087880	18740	18740	18740	18740	0
74	20240603	183600	1188087880	18740	18740	18740	18740	0
75	20240603	183500	1188087880	18740	18740	18740	18740	0
76	20240603	183400	1188087880	18740	18740	18740	18740	0
77	20240603	183300	1188087880	18740	18740	18740	18740	0
78	20240603	183200	1188087880	18740	18740	18740	18740	0
79	20240603	183100	1188087880	18740	18740	18740	18740	0
80	20240603	183000	1188087880	18740	18740	18740	18740	0
81	20240603	182900	1188087880	18740	18740	18740	18740	0
82	20240603	182800	1188087880	18740	18740	18740	18740	0
83	20240603	182700	1188087880	18740	18740	18740	18740	0
84	20240603	182600	1188087880	18740	18740	18740	18740	0
85	20240603	182500	1188087880	18740	18740	18740	18740	0
86	20240603	182400	1188087880	18740	18740	18740	18740	0
87	20240603	182300	1188087880	18740	18740	18740	18740	0
88	20240603	182200	1188087880	18740	18740	18740	18740	0
89	20240603	182100	1188087880	18740	18740	18740	18740	0
90	20240603	182000	1188087880	18740	18740	18740	18740	0
91	20240603	181900	1188087880	18740	18740	18740	18740	0
92	20240603	181800	1188087880	18740	18740	18740	18740	524
93	20240603	181700	1188087880	18740	18740	18740	18740	0
94	20240603	181600	1188087880	18740	18740	18740	18740	0
95	20240603	181500	1188087880	18740	18740	18740	18740	0
96	20240603	181400	1188087880	18740	18740	18740	18740	0
97	20240603	181300	1188087880	18740	18740	18740	18740	0
98	20240603	181200	1188087880	18740	18740	18740	18740	0
99	20240603	181100	1188087880	18740	18740	18740	18740	0
100	20240603	181000	1188087880	18740	18740	18740	18740	0
101	20240603	180900	1188087880	18740	18740	18740	18740	0
102	20240603	180800	1188087880	18740	18740	18740	18740	0
103	20240603	180700	1188087880	18740	18740	18740	18740	0
104	20240603	180600	1188087880	18740	18740	18740	18740	0
105	20240603	180500	1188087880	18740	18740	18740	18740	0
106	20240603	180400	1188087880	18740	18740	18740	18740	0
107	20240603	180300	1188087880	18740	18740	18740	18740	0
108	20240603	180200	1188087880	18740	18740	18740	18740	0
109	20240603	180100	1188087880	18740	18740	18740	18740	0
110	20240603	180000	1188087880	18740	18740	18740	18740	0
111	20240603	175900	1188087880	18740	18740	18740	18740	0
112	20240603	175800	1188087880	18740	18740	18740	18740	0
113	20240603	175700	1188087880	18740	18740	18740	18740	0
114	20240603	175600	1188087880	18740	18740	18740	18740	0
115	20240603	175500	1188087880	18740	18740	18740	18740	0
116	20240603	175400	1188087880	18740	18740	18740	18740	0
117	20240603	175300	1188087880	18740	18740	18740	18740	0
118	20240603	175200	1188087880	18740	18740	18740	18740	0
119	20240603	175100	1188087880	18740	18740	18740	18740	0
120	20240603	175000	1188087880	18740	18740	18740	18740	0
121	20240603	174900	1188087880	18740	18740	18740	18740	0
122	20240603	174800	1188087880	18740	18740	18740	18740	524
123	20240603	174700	1188087880	18740	18740	18740	18740	0
124	20240603	174600	1188087880	18740	18740	18740	18740	0
125	20240603	174500	1188087880	18740	18740	18740	18740	0
126	20240603	174400	1188087880	18740	18740	18740	18740	0
127	20240603	174300	1188087880	18740	18740	18740	18740	0
128	20240603	174200	1188087880	18740	18740	18740	18740	0
129	20240603	174100	1188087880	18740	18740	18740	18740	0
130	20240603	174000	1188087880	18740	18740	18740	18740	0
131	20240603	173900	1188087880	18740	18740	18740	18740	0
132	20240603	173800	1188087880	18740	18740	18740	18740	0
133	20240603	173700	1188087880	18740	18740	18740	18740	0
134	20240603	173600	1188087880	18740	18740	18740	18740	0
135	20240603	173500	1188087880	18740	18740	18740	18740	0
136	20240603	173400	1188087880	18740	18740	18740	18740	0
137	20240603	173300	1188087880	18740	18740	18740	18740	0
138	20240603	173200	1188087880	18740	18740	18740	18740	0
139	20240603	173100	1188087880	18740	18740	18740	18740	0
140	20240603	173000	1188087880	18740	18740	18740	18740	0
141	20240603	172900	1188087880	18740	18740	18740	18740	0
142	20240603	172800	1188087880	18740	18740	18740	18740	0
143	20240603	172700	1188087880	18740	18740	18740	18740	0
144	20240603	172600	1188087880	18740	18740	18740	18740	0
145	20240603	172500	1188087880	18740	18740	18740	18740	0
146	20240603	172400	1188087880	18740	18740	18740	18740	0
147	20240603	172300	1188087880	18740	18740	18740	18740	0
148	20240603	172200	1188087880	18740	18740	18740	18740	0
149	20240603	172100	1188087880	18740	18740	18740	18740	0
150	20240603	172000	1188087880	18740	18740	18740	18740	0
151	20240603	171900	1188087880	18740	18740	18740	18740	0
152	20240603	171800	1188087880	18740	18740	18740	18740	524
153	20240603	171700	1188087880	18740	18740	18740	18740	0
154	20240603	171600	1188087880	18740	18740	18740	18740	0
155	20240603	171500	1188087880	18740	18740	18740	18740	0
156	20240603	171400	1188087880	18740	18740	18740	18740	0
157	20240603	171300	1188087880	18740	18740	18740	18740	0
158	20240603	171200	1188087880	18740	18740	18740	18740	0
159	20240603	171100	1188087880	18740	18740	18740	18740	0
160	20240603	171000	1188087880	18740	18740	18740	18740	0
161	20240603	170900	1188087880	18740	18740	18740	18740	0
162	20240603	170800	1188087880	18740	18740	18740	18740	0
163	20240603	170700	1188087880	18740	18740	18740	18740	0
164	20240603	170600	1188087880	18740	18740	18740	18740	0
165	20240603	170500	1188087880	18740	18740	18740	18740	0
166	20240603	170400	1188087880	18740	18740	18740	18740	0
167	20240603	170300	1188087880	18740	18740	18740	18740	0
168	20240603	170200	1188087880	18740	18740	18740	18740	0
169	20240603	170100	1188087880	18740	18740	18740	18740	0
170	20240603	170000	1188087880	18740	18740	18740	18740	0
171	20240603	165900	1188087880	18740	18740	18740	18740	0
172	20240603	165800	1188087880	18740	18740	18740	18740	0
173	20240603	165700	1188087880	18740	18740	18740	18740	0
174	20240603	165600	1188087880	18740	18740	18740	18740	0
175	20240603	165500	1188087880	18740	18740	18740	18740	0
176	20240603	165400	1188087880	18740	18740	18740	18740	0
177	20240603	165300	1188087880	18740	18740	18740	18740	0
178	20240603	165200	1188087880	18740	18740	18740	18740	0
179	20240603	165100	1188087880	18740	18740	18740	18740	0
180	20240603	165000	1188087880	18740	18740	18740	18740	0
181	20240603	164900	1188087880	18740	18740	18740	18740	0
182	20240603	164800	1188087880	18740	18740	18740	18740	524
183	20240603	164700	1188087880	18740	18740	18740	18740	0
184	20240603	164600	1188087880	18740	18740	18740	18740	0
185	20240603	164500	1188087880	18740	18740	18740	18740	0
186	20240603	164400	1188087880	18740	18740	18740	18740	0
187	20240603	164300	1188087880	18740	18740	18740	18740	0
188	20240603	164200	1188087880	18740	18740	18740	18740	0
189	20240603	164100	1188087880	18740	18740	18740	18740	0
190	20240603	164000	1188087880	18740	18740	18740	18740	0
191	20240603	163900	1188087880	18740	18740	18740	18740	0
192	20240603	163800	1188087880	18740	18740	18740	18740	0
193	20240603	163700	1188087880	18740	18740	18740	18740	0
194	20240603	163600	1188087880	18740	18740	18740	18740	0
195	20240603	163500	1188087880	18740	18740	18740	18740	0
196	20240603	163400	1188087880	18740	18740	18740	18740	0
197	20240603	163300	1188087880	18740	18740	18740	18740	0
198	20240603	163200	1188087880	18740	18740	18740	18740	0
199	20240603	163100	1188087880	18740	18740	18740	18740	0
200	20240603	163000	1188087880	18740	18740	18740	18740	0
201	20240603	162900	1188087880	18740	18740	18740	18740	0
202	20240603	162800	1188087880	18740	18740	18740	18740	0
203	20240603	162700	1188087880	18740	18740	18740	18740	0
204	20240603	162600	1188087880	18740	18740	18740	18740	0
205	20240603	162500	1188087880	18740	18740	18740	18740	0
206	20240603	162400	1188087880	18740	18740	18740	18740	0
207	20240603	162300	1188087880	18740	18740	18740	18740	0
208	20240603	162200	1188087880	18740	18740	18740	18740	0
209	20240603	162100	1188087880	18740	18740	18740	18740	0
210	20240603	162000	1188087880	18740	18740	18740	18740	0
211	20240603	161900	1188087880	18740	18740	18740	18740	0
212	20240603	161800	1188087880	18740	18740	18740	18740	524
213	20240603	161700	1188087880	18740	18740	18740	18740	0
214	20240603	161600	1188087880	18740	18740	18740	18740	0
215	20240603	161500	1188087880	18740	18740	18740	18740	0
216	20240603	161400	1188087880	18740	18740	18740	18740	0
217	20240603	161300	1188087880	18740	18740	18740	18740	0
218	20240603	161200	1188087880	18740	18740	18740	18740	0
219	20240603	161100	1188087880	18740	18740	18740	18740	0
220	20240603	161000	1188087880	18740	18740	18740	18740	0
221	20240603	160900	1188087880	18740	18740	18740	18740	0
222	20240603	160800	1188087880	18740	18740	18740	18740	0
223	20240603	160700	1188087880	18740	18740	18740	18740	0
224	20240603	160600	1188087880	18740	18740	18740	18740	0
225	20240603	160500	1188087880	18740	18740	18740	18740	0
226	20240603	160400	1188087880	18740	18740	18740	18740	0
227	20240603	160300	1188087880	18740	18740	18740	18740	0
228	20240603	160200	1188087880	18740	18740	18740	18740	0
229	20240603	160100	1188087880	18740	18740	18740	18740	0
230	20240603	160000	1188087880	18740	18740	18740	18740	0
231	20240603	155900	1188087880	18740	18740	18740	18740	0
232	20240603	155800	1188087880	18740	18740	18740	18740	0
233	20240603	155700	1188087880	18740	18740	18740	18740	0
234	20240603	155600	1188087880	18740	18740	18740	18740	0
235	20240603	155500	1188087880	18740	18740	18740	18740	0
236	20240603	155400	1188087880	18740	18740	18740	18740	0
237	20240603	155300	1188087880	18740	18740	18740	18740	0
238	20240603	155200	1188087880	18740	18740	18740	18740	0
239	20240603	155100	1188087880	18740	18740	18740	18740	0
240	20240603	155000	1188087880	18740	18740	18740	18740	0
241	20240603	154900	1188087880	18740	18740	18740	18740	0
242	20240603	154800	1188087880	18740	18740	18740	18740	524
243	20240603	154700	1188087880	18740	18740	18740	18740	0
244	20240603	154600	1188087880	18740	18740	18740	18740	0
245	20240603	154500	1188087880	18740	18740	18740	18740	0
246	20240603	154400	1188087880	18740	18740	18740	18740	0
247	20240603	154300	1188087880	18740	18740	18740	18740	0
248	20240603	154200	1188087880	18740	18740	18740	18740	0
249	20240603	154100	1188087880	18740	18740	18740	18740	0
250	20240603	154000	1188087880	18740	18740	18740	18740	0
251	20240603	153900	1188087880	18740	18740	18740	18740	0
252	20240603	153800	1188087880	18740	18740	18740	18740	0
253	20240603	153700	1188087880	18740	18740	18740	18740	0
254	20240603	153600	1188087880	18740	18740	18740	18740	0
255	20240603	153500	1188087880	18740	18740	18740	18740	0
256	20240603	153400	1188087880	18740	18740	18740	18740	0
257	20240603	153300	1188087880	18740	18740	18740	18740	0
258	20240603	153200	1188087880	18740	18740	18740	18740	0
259	20240603	153100	1188087880	18740	18740	18740	18740	0
260	20240603	153000	1188087880	18740	18740	18740	18740	524
261	20240603	152900	1178268120	18770	18770	18770	18770	0
262	20240603	152800	1178268120	18770	18770	18770	18770	0
263	20240603	152700	1178268120	18770	18770	18770	18770	0
264	20240603	152600	1178268120	18770	18770	18770	18770	0
265	20240603	152500	1178268120	18770	18770	18770	18770	0
266	20240603	152400	1178268120	18770	18770	18770	18770	0
267	20240603	152300	1178268120	18770	18770	18770	18770	0
268	20240603	152200	1178268120	18770	18770	18770	18770	0
269	20240603	152100	1178268120	18770	18770	18770	18770	0
270	20240603	152000	1178268120	18770	18770	18770	18770	0
271	20240603	151900	1178268120	18770	18780	18790	18770	145
272	20240603	151800	1175545750	18770	18750	18770	18750	66
273	20240603	151700	1174307010	18760	18730	18760	18730	21
274	20240603	151600	1173913280	18730	18710	18730	18710	6
275	20240603	151500	1173800960	18710	18710	18710	18710	2
276	20240603	151400	1173763540	18720	18700	18720	18700	4
277	20240603	151300	1173688710	18700	18710	18710	18700	197
278	20240603	151200	1170003900	18730	18710	18730	18710	3
279	20240603	151100	1169947730	18710	18710	18710	18710	213
280	20240603	151000	1165962500	18710	18720	18720	18710	7
281	20240603	150900	1165831470	18710	18690	18710	18690	13
282	20240603	150800	1165588320	18690	18670	18690	18670	11
283	20240603	150700	1165382850	18670	18670	18670	18670	88
284	20240603	150600	1163739890	18670	18680	18680	18670	256
285	20240603	150500	1158960320	18670	18670	18670	18670	29
286	20240603	150400	1158418890	18670	18670	18680	18670	159
287	20240603	150300	1155449480	18700	18670	18700	18670	24
288	20240603	150200	1155000770	18690	18690	18700	18680	237
289	20240603	150100	1150570910	18700	18670	18750	18670	117
290	20240603	150000	1148382590	18670	18670	18670	18670	2
291	20240603	145900	1148345250	18670	18670	18670	18670	0
292	20240603	145800	1148345250	18670	18670	18670	18670	204
293	20240603	145700	1144536570	18670	18670	18670	18670	1
294	20240603	145600	1144517900	18760	18670	18760	18670	17
295	20240603	145500	1144199160	18670	18690	18760	18670	335
296	20240603	145400	1137943590	18680	18680	18680	18680	11
297	20240603	145300	1137738110	18680	18710	18710	18680	749
298	20240603	145200	1123736550	18800	18800	18800	18800	50
299	20240603	145100	1122796550	18800	18700	18800	18700	30
300	20240603	145000	1122235450	18700	18800	18800	18700	19
301	20240603	144900	1121879950	18800	18800	18800	18800	164
302	20240603	144800	1118796750	18800	18800	18800	18800	115
303	20240603	144700	1116634750	18800	18800	18800	18800	8
304	20240603	144600	1116484350	18700	18700	18700	18700	0
305	20240603	144500	1116484350	18700	18730	18730	18700	301
306	20240603	144400	1110853950	18730	18730	18730	18730	0
307	20240603	144300	1110853950	18730	18730	18730	18730	0
308	20240603	144200	1110853950	18730	18730	18730	18730	0
309	20240603	144100	1110853950	18730	18730	18730	18730	0
310	20240603	144000	1110853950	18730	18730	18730	18730	49
311	20240603	143900	1109936180	18730	18730	18730	18730	51
312	20240603	143800	1108980950	18730	18730	18730	18730	126
313	20240603	143700	1106620970	18720	18720	18720	18720	2
314	20240603	143600	1106583530	18720	18730	18730	18720	3
315	20240603	143500	1106527350	18730	18730	18730	18730	4
316	20240603	143400	1106452430	18730	18730	18730	18730	16
317	20240603	143300	1106152750	18730	18800	18800	18730	438
318	20240603	143200	1097947330	18800	18800	18800	18800	0
319	20240603	143100	1097947330	18800	18800	18800	18800	1
320	20240603	143000	1097928530	18800	18800	18800	18800	0
321	20240603	142900	1097928530	18800	18800	18800	18800	0
322	20240603	142800	1097928530	18800	18800	18800	18800	0
323	20240603	142700	1097928530	18800	18740	18800	18740	667
324	20240603	142600	1085398490	18720	18720	18720	18720	0
325	20240603	142500	1085398490	18720	18720	18720	18720	23
326	20240603	142400	1084967930	18720	18720	18720	18720	1
327	20240603	142300	1084949210	18720	18720	18720	18720	0
328	20240603	142200	1084949210	18720	18720	18720	18720	0
329	20240603	142100	1084949210	18720	18720	18720	18720	1
330	20240603	142000	1084930490	18720	18720	18720	18720	0
331	20240603	141900	1084930490	18720	18720	18720	18720	0
332	20240603	141800	1084930490	18720	18720	18720	18720	3
333	20240603	141700	1084874330	18700	18700	18700	18700	98
334	20240603	141600	1083041730	18720	18720	18720	18720	130
335	20240603	141500	1080608130	18720	18720	18720	18720	3
336	20240603	141400	1080551970	18720	18720	18720	18720	3
337	20240603	141300	1080495810	18720	18720	18720	18720	140
338	20240603	141200	1077875010	18720	18720	18720	18720	5
339	20240603	141100	1077781410	18700	18700	18700	18700	0
340	20240603	141000	1077781410	18700	18700	18700	18700	0
341	20240603	140900	1077781410	18700	18720	18720	18700	14
342	20240603	140800	1077519390	18720	18710	18720	18700	90
343	20240603	140700	1075836130	18710	18710	18710	18710	154
344	20240603	140600	1072954790	18720	18730	18730	18720	121
345	20240603	140500	1070688890	18730	18740	18740	18730	35
346	20240603	140400	1070033320	18740	18740	18740	18740	4
347	20240603	140300	1069958360	18790	18750	18790	18730	151
348	20240603	140200	1067129700	18800	18740	18800	18740	2
349	20240603	140100	1067092160	18740	18790	18790	18740	150
350	20240603	140000	1064279540	18800	18810	18810	18800	40
351	20240603	135900	1063527340	18820	18820	18820	18820	0
352	20240603	135800	1063527340	18820	18820	18820	18820	0
353	20240603	135700	1063527340	18820	18830	18830	18810	13
354	20240603	135600	1063282770	18840	18840	18840	18840	4
355	20240603	135500	1063207410	18850	18850	18850	18850	30
356	20240603	135400	1062641910	18850	18850	18850	18850	1
357	20240603	135300	1062623060	18860	18910	18910	18860	8
358	20240603	135200	1062472020	18890	18870	18910	18870	5
359	20240603	135100	1062377580	18820	18860	18860	18820	156
360	20240603	135000	1059439100	18910	18910	18910	18910	5
361	20240603	134900	1059344550	18860	18870	18930	18860	218
362	20240603	134800	1055225250	18920	18920	18920	18920	5
363	20240603	134700	1055130650	18930	18930	18930	18930	1
364	20240603	134600	1055111720	18870	18870	18870	18870	0
365	20240603	134500	1055111720	18870	18870	18870	18870	5
366	20240603	134400	1055017370	18870	18870	18870	18870	0
367	20240603	134300	1055017370	18870	18870	18870	18870	0
368	20240603	134200	1055017370	18870	18900	18900	18870	312
369	20240603	134100	1049124620	18930	18930	18930	18930	25
370	20240603	134000	1048651370	18930	18920	18930	18920	103
371	20240603	133900	1046701620	18900	18910	18910	18900	96
372	20240603	133800	1044886920	18910	18910	18910	18910	104
373	20240603	133700	1042920280	18920	18910	18920	18910	114
374	20240603	133600	1040764040	18910	18890	18910	18890	65
375	20240603	133500	1039535090	18910	18880	18910	18880	523
376	20240603	133400	1029651980	18870	18860	18870	18860	48
377	20240603	133300	1028746680	18860	18860	18860	18860	63
378	20240603	133200	1027558500	18860	18860	18860	18860	3
379	20240603	133100	1027501920	18860	18850	18860	18850	135
380	20240603	133000	1024956130	18840	18840	18840	18840	73
381	20240603	132900	1023580810	18840	18840	18840	18840	0
382	20240603	132800	1023580810	18840	18840	18840	18840	3
383	20240603	132700	1023524290	18840	18840	18840	18840	3
384	20240603	132600	1023467770	18820	18820	18820	18820	0
385	20240603	132500	1023467770	18820	18820	18820	18820	14
386	20240603	132400	1023204290	18820	18820	18820	18820	200
387	20240603	132300	1019440290	18840	18840	18840	18840	0
388	20240603	132200	1019440290	18840	18840	18840	18840	0
389	20240603	132100	1019440290	18840	18820	18840	18820	170
390	20240603	132000	1016237620	18820	18820	18820	18820	5
391	20240603	131900	1016143520	18830	18830	18830	18830	10
392	20240603	131800	1015955220	18830	18830	18830	18830	0
393	20240603	131700	1015955220	18830	18800	18830	18800	445
394	20240603	131600	1007583730	18800	18800	18800	18800	0
395	20240603	131500	1007583730	18800	18800	18800	18800	3
396	20240603	131400	1007527330	18800	18800	18800	18800	106
397	20240603	131300	1005534530	18760	18760	18760	18760	0
398	20240603	131200	1005534530	18760	18760	18760	18760	343
399	20240603	131100	999099850	18760	18760	18760	18760	23
400	20240603	131000	998668370	18760	18760	18760	18760	14
401	20240603	130900	998405730	18760	18770	18770	18760	16
402	20240603	130800	998105550	18780	18780	18780	18780	53
403	20240603	130700	997110210	18790	18790	18790	18790	0
404	20240603	130600	997110210	18790	18800	18800	18790	155
405	20240603	130500	994196760	18820	18820	18820	18820	0
406	20240603	130400	994196760	18820	18820	18820	18820	0
407	20240603	130300	994196760	18820	18820	18820	18820	1
408	20240603	130200	994177940	18820	18820	18820	18820	89
409	20240603	130100	992502960	18820	18830	18830	18820	119
410	20240603	130000	990263280	18830	18830	18830	18830	1
411	20240603	125900	990244450	18820	18820	18820	18820	7
412	20240603	125800	990112710	18800	18830	18830	18800	121
413	20240603	125700	987835300	18840	18840	18840	18840	5
414	20240603	125600	987741100	18840	18840	18840	18840	0
415	20240603	125500	987741100	18840	18830	18840	18830	41
416	20240603	125400	986968980	18810	18830	18830	18810	110
417	20240603	125300	984899130	18830	18830	18830	18830	20
418	20240603	125200	984522530	18830	18830	18830	18830	224
419	20240603	125100	980304610	18820	18820	18820	18820	53
420	20240603	125000	979307150	18760	18830	18830	18760	54
421	20240603	124900	978290400	18760	18760	18760	18760	0
422	20240603	124800	978290400	18760	18760	18760	18760	0
423	20240603	124700	978290400	18760	18760	18760	18760	0
424	20240603	124600	978290400	18760	18760	18760	18760	0
425	20240603	124500	978290400	18760	18760	18760	18760	0
426	20240603	124400	978290400	18760	18760	18760	18760	105
427	20240603	124300	976320600	18760	18770	18770	18760	138
428	20240603	124200	973730810	18750	18750	18750	18750	0
429	20240603	124100	973730810	18750	18750	18750	18750	0
430	20240603	124000	973730810	18750	18750	18750	18750	0
431	20240603	123900	973730810	18750	18760	18760	18750	100
432	20240603	123800	971855130	18840	18840	18840	18840	0
433	20240603	123700	971855130	18840	18770	18840	18770	1377
434	20240603	123600	945975230	18760	18750	18760	18750	53
435	20240603	123500	944980970	18750	18750	18750	18750	101
436	20240603	123400	943087220	18760	18760	18760	18760	0
437	20240603	123300	943087220	18760	18760	18760	18760	0
438	20240603	123200	943087220	18760	18760	18760	18760	0
439	20240603	123100	943087220	18760	18760	18760	18760	0
440	20240603	123000	943087220	18760	18760	18760	18760	1
441	20240603	122900	943068460	18730	18730	18730	18730	48
442	20240603	122800	942169420	18730	18730	18730	18730	0
443	20240603	122700	942169420	18730	18730	18730	18730	0
444	20240603	122600	942169420	18730	18730	18730	18730	1
445	20240603	122500	942150690	18750	18750	18750	18750	0
446	20240603	122400	942150690	18750	18750	18750	18750	0
447	20240603	122300	942150690	18750	18750	18750	18750	3
448	20240603	122200	942094440	18750	18750	18750	18750	49
449	20240603	122100	941175690	18760	18760	18760	18760	53
450	20240603	122000	940181410	18780	18780	18780	18770	9
451	20240603	121900	940012460	18770	18770	18770	18770	100
452	20240603	121800	938135460	18770	18770	18770	18770	0
453	20240603	121700	938135460	18770	18770	18770	18770	169
454	20240603	121600	934963330	18770	18770	18770	18770	0
455	20240603	121500	934963330	18770	18770	18770	18770	0
456	20240603	121400	934963330	18770	18770	18770	18770	10
457	20240603	121300	934775630	18750	18750	18750	18750	2
458	20240603	121200	934738130	18750	18750	18750	18750	79
459	20240603	121100	933256880	18750	18750	18750	18750	0
460	20240603	121000	933256880	18750	18750	18750	18750	1
461	20240603	120900	933238130	18770	18770	18770	18770	0
462	20240603	120800	933238130	18770	18770	18770	18770	0
463	20240603	120700	933238130	18770	18770	18770	18770	0
464	20240603	120600	933238130	18770	18770	18770	18770	1
465	20240603	120500	933219360	18770	18770	18770	18770	87
466	20240603	120400	931586370	18770	18770	18770	18770	19
467	20240603	120300	931229740	18770	18770	18770	18770	19
468	20240603	120200	930873110	18770	18770	18770	18770	0
469	20240603	120100	930873110	18770	18730	18770	18730	6
470	20240603	120000	930760650	18730	18730	18730	18730	0
471	20240603	115900	930760650	18730	18740	18740	18730	10
472	20240603	115800	930573320	18770	18770	18770	18770	12
473	20240603	115700	930348080	18770	18770	18770	18770	0
474	20240603	115600	930348080	18770	18770	18770	18770	0
475	20240603	115500	930348080	18770	18730	18770	18730	102
476	20240603	115400	928433580	18770	18730	18770	18730	4
477	20240603	115300	928358620	18720	18710	18720	18710	58
478	20240603	115200	927273050	18700	18700	18700	18700	0
479	20240603	115100	927273050	18700	18700	18700	18700	135
480	20240603	115000	924748550	18690	18690	18690	18690	0
481	20240603	114900	924748550	18690	18690	18690	18690	1
482	20240603	114800	924729860	18690	18690	18690	18690	153
483	20240603	114700	921870290	18710	18710	18710	18710	11
484	20240603	114600	921664480	18710	18710	18710	18710	1
485	20240603	114500	921645770	18690	18690	18690	18690	7
486	20240603	114400	921514940	18690	18690	18690	18690	0
487	20240603	114300	921514940	18690	18690	18690	18690	0
488	20240603	114200	921514940	18690	18690	18690	18690	92
489	20240603	114100	919795460	18690	18690	18690	18690	17
490	20240603	114000	919477730	18680	18680	18680	18680	0
491	20240603	113900	919477730	18680	18680	18680	18680	10
492	20240603	113800	919290930	18720	18730	18730	18720	53
493	20240603	113700	918298270	18730	18730	18730	18730	0
494	20240603	113600	918298270	18730	18730	18730	18730	27
495	20240603	113500	917792560	18730	18730	18730	18730	0
496	20240603	113400	917792560	18730	18730	18730	18730	0
497	20240603	113300	917792560	18730	18730	18730	18730	0
498	20240603	113200	917792560	18730	18700	18730	18700	74
499	20240603	113100	916408730	18670	18670	18670	18670	0
500	20240603	113000	916408730	18670	18670	18670	18670	0
501	20240603	112900	916408730	18670	18670	18670	18670	120
502	20240603	112800	914168330	18690	18690	18690	18690	0
503	20240603	112700	914168330	18690	18690	18690	18690	3
504	20240603	112600	914112260	18700	18700	18700	18700	0
505	20240603	112500	914112260	18700	18700	18700	18700	0
506	20240603	112400	914112260	18700	18700	18700	18700	0
507	20240603	112300	914112260	18700	18710	18710	18700	87
508	20240603	112200	912484760	18710	18710	18710	18710	23
509	20240603	112100	912054430	18700	18700	18700	18700	0
510	20240603	112000	912054430	18700	18700	18700	18700	0
511	20240603	111900	912054430	18700	18710	18710	18700	6
512	20240603	111800	911942190	18710	18710	18710	18700	4
513	20240603	111700	911867370	18730	18730	18730	18730	30
514	20240603	111600	911305470	18730	18700	18730	18700	102
515	20240603	111500	909398020	18730	18780	18780	18730	71
516	20240603	111400	908067560	18780	18780	18780	18780	12
517	20240603	111300	907842200	18780	18780	18780	18780	1
518	20240603	111200	907823420	18780	18780	18780	18780	21
519	20240603	111100	907429040	18780	18780	18780	18780	25
520	20240603	111000	906959540	18790	18790	18790	18790	0
521	20240603	110900	906959540	18790	18730	18790	18730	6
522	20240603	110800	906846970	18730	18730	18730	18730	116
523	20240603	110700	904674290	18700	18700	18700	18700	2
524	20240603	110600	904636890	18700	18700	18700	18700	27
525	20240603	110500	904131990	18700	18660	18700	18650	13
526	20240603	110400	903889190	18650	18700	18700	18650	32
527	20240603	110300	903290890	18700	18670	18700	18650	111
528	20240603	110200	901219530	18700	18700	18700	18700	0
529	20240603	110100	901219530	18700	18700	18700	18700	1
530	20240603	110000	901200830	18660	18660	18660	18660	1
531	20240603	105900	901182170	18660	18660	18660	18660	6
532	20240603	105800	901070210	18660	18660	18660	18660	1
533	20240603	105700	901051550	18760	18660	18760	18660	83
534	20240603	105600	899502670	18660	18660	18660	18660	1
535	20240603	105500	899484010	18770	18770	18770	18770	0
536	20240603	105400	899484010	18770	18770	18770	18770	0
537	20240603	105300	899484010	18770	18670	18770	18670	80
538	20240603	105200	897984120	18610	18610	18610	18610	0
539	20240603	105100	897984120	18610	18610	18610	18610	10
540	20240603	105000	897798020	18610	18630	18630	18610	442
541	20240603	104900	889569180	18630	18630	18630	18630	10
542	20240603	104800	889382880	18620	18620	18620	18620	0
543	20240603	104700	889382880	18620	18620	18620	18620	0
544	20240603	104600	889382880	18620	18650	18670	18620	374
545	20240603	104500	882410750	18650	18650	18650	18650	3
546	20240603	104400	882354800	18650	18650	18650	18650	53
547	20240603	104300	881366350	18650	18650	18650	18650	111
548	20240603	104200	879296200	18650	18700	18700	18650	738
549	20240603	104100	865522130	18750	18750	18750	18750	7
550	20240603	104000	865390880	18680	18680	18680	18680	0
551	20240603	103900	865390880	18680	18680	18680	18680	85
552	20240603	103800	863803080	18730	18760	18760	18730	211
553	20240603	103700	859849880	18760	18760	18760	18760	6
554	20240603	103600	859737320	18760	18760	18760	18760	0
555	20240603	103500	859737320	18760	18760	18760	18760	2
556	20240603	103400	859699800	18760	18760	18760	18760	0
557	20240603	103300	859699800	18760	18760	18760	18760	356
558	20240603	103200	853021240	18760	18760	18760	18760	36
559	20240603	103100	852345880	18760	18750	18760	18750	85
560	20240603	103000	850752120	18730	18730	18730	18730	0
561	20240603	102900	850752120	18730	18730	18730	18730	50
562	20240603	102800	849815620	18730	18730	18730	18730	125
563	20240603	102700	847474370	18680	18730	18730	18680	11
564	20240603	102600	847268390	18680	18680	18680	18680	90
565	20240603	102500	845587190	18670	18670	18670	18670	687
566	20240603	102400	832760900	18680	18680	18680	18680	112
567	20240603	102300	830668740	18680	18680	18680	18680	19
568	20240603	102200	830313820	18680	18680	18680	18680	45
569	20240603	102100	829473220	18680	18680	18680	18680	50
570	20240603	102000	828539220	18670	18700	18700	18670	1600
571	20240603	101900	798663360	18700	18700	18700	18700	112
572	20240603	101800	796568960	18700	18690	18700	18690	180
573	20240603	101700	793203530	18690	18700	18710	18690	2211
574	20240603	101600	751867760	18700	18740	18740	18700	816
575	20240603	101500	736591210	18830	18800	18830	18800	200
576	20240603	101400	732828030	18800	18790	18800	18790	5
577	20240603	101300	732734070	18740	18740	18740	18740	1
578	20240603	101200	732715330	18790	18800	18800	18740	15
579	20240603	101100	732433590	18740	18740	18740	18740	10
580	20240603	101000	732246190	18740	18740	18740	18740	3
581	20240603	100900	732189970	18840	18840	18840	18820	401
582	20240603	100800	724635980	18840	18790	18840	18700	228
583	20240603	100700	720350510	18790	18780	18790	18770	132
584	20240603	100600	717871650	18670	18670	18670	18670	2
585	20240603	100500	717834310	18670	18700	18700	18670	100
586	20240603	100400	715965060	18700	18880	18970	18700	2710
587	20240603	100300	665164040	18980	18880	18980	18880	40
588	20240603	100200	664405040	19000	18780	19000	18730	989
589	20240603	100100	645793640	18820	18850	18850	18750	516
590	20240603	100000	636104900	18860	19040	19040	18840	1321
591	20240603	095900	611026890	19030	19020	19050	19020	380
592	20240603	095800	603792150	19020	19130	19130	19020	1149
593	20240603	095700	581883980	19110	19180	19200	19110	1499
594	20240603	095600	553172850	19200	19110	19220	19020	6046
595	20240603	095500	437443420	19110	19140	19140	19000	1697
596	20240603	095400	405011230	19140	18960	19150	18810	7496
597	20240603	095300	262323260	18900	18970	19060	18730	3792
598	20240603	095200	190528120	18970	18650	19060	18650	2965
599	20240603	095100	134647050	18670	18670	18680	18670	242
600	20240603	095000	130128880	18670	18670	18670	18650	280
601	20240603	094900	124902190	18680	18600	18690	18530	2516
602	20240603	094800	78015500	18600	18600	18600	18600	9
603	20240603	094700	77848100	18540	18490	18590	18490	555
604	20240603	094600	67551380	18460	18460	18460	18460	0
605	20240603	094500	67551380	18460	18480	18500	18460	144
606	20240603	094400	64890260	18450	18450	18450	18450	0
607	20240603	094300	64890260	18450	18450	18450	18450	156
608	20240603	094200	62012060	18450	18480	18480	18450	172
609	20240603	094100	58838540	18480	18480	18480	18480	172
610	20240603	094000	55659980	18480	18480	18480	18480	5
611	20240603	093900	55567580	18480	18460	18480	18460	12
612	20240603	093800	55345960	18460	18450	18460	18450	123
613	20240603	093700	53076220	18460	18460	18460	18460	6
614	20240603	093600	52965460	18460	18460	18460	18460	63
615	20240603	093500	51802480	18450	18450	18450	18450	0
616	20240603	093400	51802480	18450	18450	18450	18450	165
617	20240603	093300	48758230	18460	18450	18480	18450	33
618	20240603	093200	48149030	18450	18450	18450	18450	70
619	20240603	093100	46857530	18450	18460	18460	18450	97
620	20240603	093000	45067350	18480	18480	18480	18480	36
621	20240603	092900	44402070	18480	18480	18480	18480	120
622	20240603	092800	42184470	18480	18450	18480	18440	144
623	20240603	092700	39528560	18440	18440	18440	18440	2
624	20240603	092600	39491680	18450	18450	18450	18450	1
625	20240603	092500	39473230	18420	18420	18420	18420	0
626	20240603	092400	39473230	18420	18420	18420	18420	0
627	20240603	092300	39473230	18420	18420	18420	18420	23
628	20240603	092200	39049570	18420	18410	18420	18410	10
629	20240603	092100	38865460	18420	18420	18420	18420	1
630	20240603	092000	38847040	18410	18420	18420	18410	9
631	20240603	091900	38681280	18410	18410	18410	18400	53
632	20240603	091800	37705600	18410	18410	18410	18410	1
633	20240603	091700	37687190	18360	18360	18360	18360	0
634	20240603	091600	37687190	18360	18410	18410	18360	133
635	20240603	091500	35245260	18360	18360	18360	18360	1
636	20240603	091400	35226900	18350	18350	18350	18350	13
637	20240603	091300	34988350	18350	18350	18350	18350	0
638	20240603	091200	34988350	18350	18350	18350	18350	2
639	20240603	091100	34951650	18410	18410	18410	18410	1
640	20240603	091000	34933240	18420	18330	18420	18330	567
641	20240603	090900	24507700	18390	18390	18390	18390	12
642	20240603	090800	24287020	18390	18320	18390	18300	333
643	20240603	090700	18189850	18320	18390	18390	18320	7
644	20240603	090600	18061540	18310	18310	18390	18310	59
645	20240603	090500	16981090	18380	18370	18380	18300	23
646	20240603	090400	16559960	18360	18340	18360	18340	21
647	20240603	090300	16174620	18340	18340	18340	18240	200
648	20240603	090200	12512120	18340	18240	18340	18240	143
649	20240603	090100	9893800	18240	18240	18240	18240	7
650	20240603	090000	9766120	18230	18360	18370	18230	532