KissMeData/079960/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195500	435975900	19920	19920	19920	19920	2314
3	20240605	195400	435975900	19920	19920	19920	19920	0
4	20240605	195300	435975900	19920	19920	19920	19920	0
5	20240605	195200	435975900	19920	19920	19920	19920	0
6	20240605	195100	435975900	19920	19920	19920	19920	0
7	20240605	195000	435975900	19920	19920	19920	19920	0
8	20240605	194900	435975900	19920	19920	19920	19920	0
9	20240605	194800	435975900	19920	19920	19920	19920	0
10	20240605	194700	435975900	19920	19920	19920	19920	0
11	20240605	194600	435975900	19920	19920	19920	19920	0
12	20240605	194500	435975900	19920	19920	19920	19920	0
13	20240605	194400	435975900	19920	19920	19920	19920	0
14	20240605	194300	435975900	19920	19920	19920	19920	0
15	20240605	194200	435975900	19920	19920	19920	19920	0
16	20240605	194100	435975900	19920	19920	19920	19920	0
17	20240605	194000	435975900	19920	19920	19920	19920	0
18	20240605	193900	435975900	19920	19920	19920	19920	0
19	20240605	193800	435975900	19920	19920	19920	19920	0
20	20240605	193700	435975900	19920	19920	19920	19920	0
21	20240605	193600	435975900	19920	19920	19920	19920	0
22	20240605	193500	435975900	19920	19920	19920	19920	0
23	20240605	193400	435975900	19920	19920	19920	19920	0
24	20240605	193300	435975900	19920	19920	19920	19920	0
25	20240605	193200	435975900	19920	19920	19920	19920	0
26	20240605	193100	435975900	19920	19920	19920	19920	0
27	20240605	193000	435975900	19920	19920	19920	19920	0
28	20240605	192900	435975900	19920	19920	19920	19920	0
29	20240605	192800	435975900	19920	19920	19920	19920	0
30	20240605	192700	435975900	19920	19920	19920	19920	0
31	20240605	192600	435975900	19920	19920	19920	19920	0
32	20240605	192500	435975900	19920	19920	19920	19920	2314
33	20240605	192400	435975900	19920	19920	19920	19920	0
34	20240605	192300	435975900	19920	19920	19920	19920	0
35	20240605	192200	435975900	19920	19920	19920	19920	0
36	20240605	192100	435975900	19920	19920	19920	19920	0
37	20240605	192000	435975900	19920	19920	19920	19920	0
38	20240605	191900	435975900	19920	19920	19920	19920	0
39	20240605	191800	435975900	19920	19920	19920	19920	0
40	20240605	191700	435975900	19920	19920	19920	19920	0
41	20240605	191600	435975900	19920	19920	19920	19920	0
42	20240605	191500	435975900	19920	19920	19920	19920	0
43	20240605	191400	435975900	19920	19920	19920	19920	0
44	20240605	191300	435975900	19920	19920	19920	19920	0
45	20240605	191200	435975900	19920	19920	19920	19920	0
46	20240605	191100	435975900	19920	19920	19920	19920	0
47	20240605	191000	435975900	19920	19920	19920	19920	0
48	20240605	190900	435975900	19920	19920	19920	19920	0
49	20240605	190800	435975900	19920	19920	19920	19920	0
50	20240605	190700	435975900	19920	19920	19920	19920	0
51	20240605	190600	435975900	19920	19920	19920	19920	0
52	20240605	190500	435975900	19920	19920	19920	19920	0
53	20240605	190400	435975900	19920	19920	19920	19920	0
54	20240605	190300	435975900	19920	19920	19920	19920	0
55	20240605	190200	435975900	19920	19920	19920	19920	0
56	20240605	190100	435975900	19920	19920	19920	19920	0
57	20240605	190000	435975900	19920	19920	19920	19920	0
58	20240605	185900	435975900	19920	19920	19920	19920	0
59	20240605	185800	435975900	19920	19920	19920	19920	0
60	20240605	185700	435975900	19920	19920	19920	19920	0
61	20240605	185600	435975900	19920	19920	19920	19920	0
62	20240605	185500	435975900	19920	19920	19920	19920	2314
63	20240605	185400	435975900	19920	19920	19920	19920	0
64	20240605	185300	435975900	19920	19920	19920	19920	0
65	20240605	185200	435975900	19920	19920	19920	19920	0
66	20240605	185100	435975900	19920	19920	19920	19920	0
67	20240605	185000	435975900	19920	19920	19920	19920	0
68	20240605	184900	435975900	19920	19920	19920	19920	0
69	20240605	184800	435975900	19920	19920	19920	19920	0
70	20240605	184700	435975900	19920	19920	19920	19920	0
71	20240605	184600	435975900	19920	19920	19920	19920	0
72	20240605	184500	435975900	19920	19920	19920	19920	0
73	20240605	184400	435975900	19920	19920	19920	19920	0
74	20240605	184300	435975900	19920	19920	19920	19920	0
75	20240605	184200	435975900	19920	19920	19920	19920	0
76	20240605	184100	435975900	19920	19920	19920	19920	0
77	20240605	184000	435975900	19920	19920	19920	19920	0
78	20240605	183900	435975900	19920	19920	19920	19920	0
79	20240605	183800	435975900	19920	19920	19920	19920	0
80	20240605	183700	435975900	19920	19920	19920	19920	0
81	20240605	183600	435975900	19920	19920	19920	19920	0
82	20240605	183500	435975900	19920	19920	19920	19920	0
83	20240605	183400	435975900	19920	19920	19920	19920	0
84	20240605	183300	435975900	19920	19920	19920	19920	0
85	20240605	183200	435975900	19920	19920	19920	19920	0
86	20240605	183100	435975900	19920	19920	19920	19920	0
87	20240605	183000	435975900	19920	19920	19920	19920	0
88	20240605	182900	435975900	19920	19920	19920	19920	0
89	20240605	182800	435975900	19920	19920	19920	19920	0
90	20240605	182700	435975900	19920	19920	19920	19920	0
91	20240605	182600	435975900	19920	19920	19920	19920	0
92	20240605	182500	435975900	19920	19920	19920	19920	2314
93	20240605	182400	435975900	19920	19920	19920	19920	0
94	20240605	182300	435975900	19920	19920	19920	19920	0
95	20240605	182200	435975900	19920	19920	19920	19920	0
96	20240605	182100	435975900	19920	19920	19920	19920	0
97	20240605	182000	435975900	19920	19920	19920	19920	0
98	20240605	181900	435975900	19920	19920	19920	19920	0
99	20240605	181800	435975900	19920	19920	19920	19920	0
100	20240605	181700	435975900	19920	19920	19920	19920	0
101	20240605	181600	435975900	19920	19920	19920	19920	0
102	20240605	181500	435975900	19920	19920	19920	19920	0
103	20240605	181400	435975900	19920	19920	19920	19920	0
104	20240605	181300	435975900	19920	19920	19920	19920	0
105	20240605	181200	435975900	19920	19920	19920	19920	0
106	20240605	181100	435975900	19920	19920	19920	19920	0
107	20240605	181000	435975900	19920	19920	19920	19920	0
108	20240605	180900	435975900	19920	19920	19920	19920	0
109	20240605	180800	435975900	19920	19920	19920	19920	0
110	20240605	180700	435975900	19920	19920	19920	19920	0
111	20240605	180600	435975900	19920	19920	19920	19920	0
112	20240605	180500	435975900	19920	19920	19920	19920	0
113	20240605	180400	435975900	19920	19920	19920	19920	0
114	20240605	180300	435975900	19920	19920	19920	19920	0
115	20240605	180200	435975900	19920	19920	19920	19920	0
116	20240605	180100	435975900	19920	19920	19920	19920	0
117	20240605	180000	435975900	19920	19920	19920	19920	0
118	20240605	175900	435975900	19920	19920	19920	19920	0
119	20240605	175800	435975900	19920	19920	19920	19920	0
120	20240605	175700	435975900	19920	19920	19920	19920	0
121	20240605	175600	435975900	19920	19920	19920	19920	0
122	20240605	175500	435975900	19920	19920	19920	19920	2314
123	20240605	175400	435975900	19920	19920	19920	19920	0
124	20240605	175300	435975900	19920	19920	19920	19920	0
125	20240605	175200	435975900	19920	19920	19920	19920	0
126	20240605	175100	435975900	19920	19920	19920	19920	0
127	20240605	175000	435975900	19920	19920	19920	19920	0
128	20240605	174900	435975900	19920	19920	19920	19920	0
129	20240605	174800	435975900	19920	19920	19920	19920	0
130	20240605	174700	435975900	19920	19920	19920	19920	0
131	20240605	174600	435975900	19920	19920	19920	19920	0
132	20240605	174500	435975900	19920	19920	19920	19920	0
133	20240605	174400	435975900	19920	19920	19920	19920	0
134	20240605	174300	435975900	19920	19920	19920	19920	0
135	20240605	174200	435975900	19920	19920	19920	19920	0
136	20240605	174100	435975900	19920	19920	19920	19920	0
137	20240605	174000	435975900	19920	19920	19920	19920	0
138	20240605	173900	435975900	19920	19920	19920	19920	0
139	20240605	173800	435975900	19920	19920	19920	19920	0
140	20240605	173700	435975900	19920	19920	19920	19920	0
141	20240605	173600	435975900	19920	19920	19920	19920	0
142	20240605	173500	435975900	19920	19920	19920	19920	0
143	20240605	173400	435975900	19920	19920	19920	19920	0
144	20240605	173300	435975900	19920	19920	19920	19920	0
145	20240605	173200	435975900	19920	19920	19920	19920	0
146	20240605	173100	435975900	19920	19920	19920	19920	0
147	20240605	173000	435975900	19920	19920	19920	19920	0
148	20240605	172900	435975900	19920	19920	19920	19920	0
149	20240605	172800	435975900	19920	19920	19920	19920	0
150	20240605	172700	435975900	19920	19920	19920	19920	0
151	20240605	172600	435975900	19920	19920	19920	19920	0
152	20240605	172500	435975900	19920	19920	19920	19920	2314
153	20240605	172400	435975900	19920	19920	19920	19920	0
154	20240605	172300	435975900	19920	19920	19920	19920	0
155	20240605	172200	435975900	19920	19920	19920	19920	0
156	20240605	172100	435975900	19920	19920	19920	19920	0
157	20240605	172000	435975900	19920	19920	19920	19920	0
158	20240605	171900	435975900	19920	19920	19920	19920	0
159	20240605	171800	435975900	19920	19920	19920	19920	0
160	20240605	171700	435975900	19920	19920	19920	19920	0
161	20240605	171600	435975900	19920	19920	19920	19920	0
162	20240605	171500	435975900	19920	19920	19920	19920	0
163	20240605	171400	435975900	19920	19920	19920	19920	0
164	20240605	171300	435975900	19920	19920	19920	19920	0
165	20240605	171200	435975900	19920	19920	19920	19920	0
166	20240605	171100	435975900	19920	19920	19920	19920	0
167	20240605	171000	435975900	19920	19920	19920	19920	0
168	20240605	170900	435975900	19920	19920	19920	19920	0
169	20240605	170800	435975900	19920	19920	19920	19920	0
170	20240605	170700	435975900	19920	19920	19920	19920	0
171	20240605	170600	435975900	19920	19920	19920	19920	0
172	20240605	170500	435975900	19920	19920	19920	19920	0
173	20240605	170400	435975900	19920	19920	19920	19920	0
174	20240605	170300	435975900	19920	19920	19920	19920	0
175	20240605	170200	435975900	19920	19920	19920	19920	0
176	20240605	170100	435975900	19920	19920	19920	19920	0
177	20240605	170000	435975900	19920	19920	19920	19920	0
178	20240605	165900	435975900	19920	19920	19920	19920	0
179	20240605	165800	435975900	19920	19920	19920	19920	0
180	20240605	165700	435975900	19920	19920	19920	19920	0
181	20240605	165600	435975900	19920	19920	19920	19920	0
182	20240605	165500	435975900	19920	19920	19920	19920	2314
183	20240605	165400	435975900	19920	19920	19920	19920	0
184	20240605	165300	435975900	19920	19920	19920	19920	0
185	20240605	165200	435975900	19920	19920	19920	19920	0
186	20240605	165100	435975900	19920	19920	19920	19920	0
187	20240605	165000	435975900	19920	19920	19920	19920	0
188	20240605	164900	435975900	19920	19920	19920	19920	0
189	20240605	164800	435975900	19920	19920	19920	19920	0
190	20240605	164700	435975900	19920	19920	19920	19920	0
191	20240605	164600	435975900	19920	19920	19920	19920	0
192	20240605	164500	435975900	19920	19920	19920	19920	0
193	20240605	164400	435975900	19920	19920	19920	19920	0
194	20240605	164300	435975900	19920	19920	19920	19920	0
195	20240605	164200	435975900	19920	19920	19920	19920	0
196	20240605	164100	435975900	19920	19920	19920	19920	0
197	20240605	164000	435975900	19920	19920	19920	19920	0
198	20240605	163900	435975900	19920	19920	19920	19920	0
199	20240605	163800	435975900	19920	19920	19920	19920	0
200	20240605	163700	435975900	19920	19920	19920	19920	0
201	20240605	163600	435975900	19920	19920	19920	19920	0
202	20240605	163500	435975900	19920	19920	19920	19920	0
203	20240605	163400	435975900	19920	19920	19920	19920	0
204	20240605	163300	435975900	19920	19920	19920	19920	0
205	20240605	163200	435975900	19920	19920	19920	19920	0
206	20240605	163100	435975900	19920	19920	19920	19920	0
207	20240605	163000	435975900	19920	19920	19920	19920	0
208	20240605	162900	435975900	19920	19920	19920	19920	0
209	20240605	162800	435975900	19920	19920	19920	19920	0
210	20240605	162700	435975900	19920	19920	19920	19920	0
211	20240605	162600	435975900	19920	19920	19920	19920	0
212	20240605	162500	435975900	19920	19920	19920	19920	2314
213	20240605	162400	435975900	19920	19920	19920	19920	0
214	20240605	162300	435975900	19920	19920	19920	19920	0
215	20240605	162200	435975900	19920	19920	19920	19920	0
216	20240605	162100	435975900	19920	19920	19920	19920	0
217	20240605	162000	435975900	19920	19920	19920	19920	0
218	20240605	161900	435975900	19920	19920	19920	19920	0
219	20240605	161800	435975900	19920	19920	19920	19920	0
220	20240605	161700	435975900	19920	19920	19920	19920	0
221	20240605	161600	435975900	19920	19920	19920	19920	0
222	20240605	161500	435975900	19920	19920	19920	19920	0
223	20240605	161400	435975900	19920	19920	19920	19920	0
224	20240605	161300	435975900	19920	19920	19920	19920	0
225	20240605	161200	435975900	19920	19920	19920	19920	0
226	20240605	161100	435975900	19920	19920	19920	19920	0
227	20240605	161000	435975900	19920	19920	19920	19920	0
228	20240605	160900	435975900	19920	19920	19920	19920	0
229	20240605	160800	435975900	19920	19920	19920	19920	0
230	20240605	160700	435975900	19920	19920	19920	19920	0
231	20240605	160600	435975900	19920	19920	19920	19920	0
232	20240605	160500	435975900	19920	19920	19920	19920	0
233	20240605	160400	435975900	19920	19920	19920	19920	0
234	20240605	160300	435975900	19920	19920	19920	19920	0
235	20240605	160200	435975900	19920	19920	19920	19920	0
236	20240605	160100	435975900	19920	19920	19920	19920	0
237	20240605	160000	435975900	19920	19920	19920	19920	0
238	20240605	155900	435975900	19920	19920	19920	19920	0
239	20240605	155800	435975900	19920	19920	19920	19920	0
240	20240605	155700	435975900	19920	19920	19920	19920	0
241	20240605	155600	435975900	19920	19920	19920	19920	0
242	20240605	155500	435975900	19920	19920	19920	19920	2314
243	20240605	155400	435975900	19920	19920	19920	19920	0
244	20240605	155300	435975900	19920	19920	19920	19920	0
245	20240605	155200	435975900	19920	19920	19920	19920	0
246	20240605	155100	435975900	19920	19920	19920	19920	0
247	20240605	155000	435975900	19920	19920	19920	19920	0
248	20240605	154900	435975900	19920	19920	19920	19920	0
249	20240605	154800	435975900	19920	19920	19920	19920	0
250	20240605	154700	435975900	19920	19920	19920	19920	0
251	20240605	154600	435975900	19920	19920	19920	19920	0
252	20240605	154500	435975900	19920	19920	19920	19920	0
253	20240605	154400	435975900	19920	19920	19920	19920	0
254	20240605	154300	435975900	19920	19920	19920	19920	0
255	20240605	154200	435975900	19920	19920	19920	19920	0
256	20240605	154100	435975900	19920	19920	19920	19920	0
257	20240605	154000	435975900	19920	19920	19920	19920	0
258	20240605	153900	435975900	19920	19920	19920	19920	0
259	20240605	153800	435975900	19920	19920	19920	19920	0
260	20240605	153700	435975900	19920	19920	19920	19920	0
261	20240605	153600	435975900	19920	19920	19920	19920	0
262	20240605	153500	435975900	19920	19920	19920	19920	0
263	20240605	153400	435975900	19920	19920	19920	19920	0
264	20240605	153300	435975900	19920	19920	19920	19920	0
265	20240605	153200	435975900	19920	19920	19920	19920	0
266	20240605	153100	435975900	19920	19920	19920	19920	0
267	20240605	153000	435975900	19920	19920	19920	19920	2314
268	20240605	152900	389881020	19870	19870	19870	19870	0
269	20240605	152800	389881020	19870	19870	19870	19870	0
270	20240605	152700	389881020	19870	19870	19870	19870	0
271	20240605	152600	389881020	19870	19870	19870	19870	0
272	20240605	152500	389881020	19870	19870	19870	19870	0
273	20240605	152400	389881020	19870	19870	19870	19870	0
274	20240605	152300	389881020	19870	19870	19870	19870	0
275	20240605	152200	389881020	19870	19870	19870	19870	0
276	20240605	152100	389881020	19870	19870	19870	19870	0
277	20240605	152000	389881020	19870	19870	19870	19870	0
278	20240605	151900	389881020	19870	19870	19870	19760	1027
279	20240605	151800	369487680	19870	19870	19870	19760	781
280	20240605	151700	353977160	19870	19860	19870	19810	428
281	20240605	151600	345474920	19860	19840	19860	19840	440
282	20240605	151500	336738710	19840	19800	19850	19800	290
283	20240605	151400	330985240	19840	19830	19840	19830	353
284	20240605	151300	323983070	19830	19820	19840	19820	260
285	20240605	151200	318827090	19820	19830	19830	19820	51
286	20240605	151100	317815960	19830	19830	19830	19830	40
287	20240605	151000	317022760	19790	19850	19850	19790	41
288	20240605	150900	316209070	19820	19820	19820	19820	216
289	20240605	150800	311927950	19820	19810	19820	19810	110
290	20240605	150700	309748600	19810	19810	19820	19790	57
291	20240605	150600	308619360	19810	19810	19810	19810	62
292	20240605	150500	307391140	19810	19810	19810	19810	20
293	20240605	150400	306994940	19810	19810	19810	19810	21
294	20240605	150300	306578930	19810	19820	19820	19810	30
295	20240605	150200	305984430	19820	19790	19820	19790	20
296	20240605	150100	305588330	19820	19820	19820	19820	20
297	20240605	150000	305191930	19820	19770	19820	19770	11
298	20240605	145900	304973960	19820	19820	19820	19820	10
299	20240605	145800	304775760	19820	19790	19820	19790	360
300	20240605	145700	297646920	19800	19800	19800	19800	11
301	20240605	145600	297429120	19770	19770	19770	19770	5
302	20240605	145500	297330270	19800	19800	19800	19800	0
303	20240605	145400	297330270	19800	19790	19800	19790	270
304	20240605	145300	291985270	19790	19780	19800	19770	58
305	20240605	145200	290837510	19790	19790	19790	19790	0
306	20240605	145100	290837510	19790	19790	19790	19790	10
307	20240605	145000	290639610	19790	19790	19790	19790	10
308	20240605	144900	290441710	19790	19790	19790	19790	10
309	20240605	144800	290243810	19790	19780	19790	19780	12
310	20240605	144700	290006350	19790	19790	19790	19790	0
311	20240605	144600	290006350	19790	19790	19790	19790	10
312	20240605	144500	289808450	19790	19790	19790	19790	18
313	20240605	144400	289452230	19790	19790	19790	19790	47
314	20240605	144300	288522100	19790	19790	19790	19760	38
315	20240605	144200	287770230	19790	19790	19790	19790	129
316	20240605	144100	285217320	19800	19780	19800	19760	611
317	20240605	144000	273137090	19820	19820	19820	19820	10
318	20240605	143900	272938890	19820	19820	19820	19820	10
319	20240605	143800	272740690	19820	19820	19820	19820	11
320	20240605	143700	272522670	19820	19820	19820	19820	10
321	20240605	143600	272324470	19820	19820	19820	19820	50
322	20240605	143500	271333470	19820	19820	19820	19820	15
323	20240605	143400	271036170	19820	19820	19820	19820	10
324	20240605	143300	270837970	19820	19820	19820	19820	10
325	20240605	143200	270639770	19820	19820	19820	19820	0
326	20240605	143100	270639770	19820	19790	19820	19790	110
327	20240605	143000	268462620	19770	19770	19770	19770	0
328	20240605	142900	268462620	19770	19800	19800	19770	10
329	20240605	142800	268264760	19770	19770	19770	19770	0
330	20240605	142700	268264760	19770	19770	19770	19770	0
331	20240605	142600	268264760	19770	19770	19770	19770	0
332	20240605	142500	268264760	19770	19800	19800	19770	861
333	20240605	142400	251222390	19820	19820	19820	19820	0
334	20240605	142300	251222390	19820	19820	19820	19820	4
335	20240605	142200	251143110	19820	19820	19820	19820	1
336	20240605	142100	251123290	19820	19770	19820	19770	5
337	20240605	142000	251024240	19850	19830	19850	19830	80
338	20240605	141900	249436900	19840	19840	19840	19840	0
339	20240605	141800	249436900	19840	19840	19840	19840	0
340	20240605	141700	249436900	19840	19840	19840	19840	50
341	20240605	141600	248444900	19840	19840	19840	19840	0
342	20240605	141500	248444900	19840	19840	19840	19840	26
343	20240605	141400	247929060	19850	19850	19850	19850	0
344	20240605	141300	247929060	19850	19840	19850	19840	104
345	20240605	141200	245865660	19840	19830	19850	19830	170
346	20240605	141100	242493280	19830	19830	19830	19830	30
347	20240605	141000	241898380	19830	19830	19830	19830	0
348	20240605	140900	241898380	19830	19780	19830	19780	41
349	20240605	140800	241085900	19850	19850	19850	19850	1
350	20240605	140700	241066050	19790	19790	19790	19790	11
351	20240605	140600	240848360	19860	19800	19860	19800	3
352	20240605	140500	240788840	19800	19860	19860	19800	11
353	20240605	140400	240570980	19780	19780	19780	19780	10
354	20240605	140300	240373180	19860	19780	19860	19780	49
355	20240605	140200	239403480	19770	19770	19770	19770	0
356	20240605	140100	239403480	19770	19770	19770	19770	2
357	20240605	140000	239363940	19770	19770	19770	19770	2
358	20240605	135900	239324400	19770	19770	19770	19770	10
359	20240605	135800	239126700	19780	19780	19780	19780	0
360	20240605	135700	239126700	19780	19780	19780	19780	0
361	20240605	135600	239126700	19780	19780	19780	19780	9
362	20240605	135500	238948680	19780	19780	19780	19780	5
363	20240605	135400	238849780	19780	19780	19780	19780	0
364	20240605	135300	238849780	19780	19780	19780	19780	0
365	20240605	135200	238849780	19780	19780	19780	19780	1
366	20240605	135100	238830000	19760	19750	19760	19750	59
367	20240605	135000	237664660	19750	19750	19750	19750	0
368	20240605	134900	237664660	19750	19760	19760	19750	10
369	20240605	134800	237467140	19760	19760	19760	19760	12
370	20240605	134700	237230020	19780	19780	19780	19780	0
371	20240605	134600	237230020	19780	19780	19780	19780	0
372	20240605	134500	237230020	19780	19780	19780	19780	0
373	20240605	134400	237230020	19780	19780	19780	19780	1
374	20240605	134300	237210240	19780	19740	19780	19700	1006
375	20240605	134200	217374100	19740	19740	19740	19740	1
376	20240605	134100	217354360	19790	19780	19790	19780	6
377	20240605	134000	217235670	19780	19750	19780	19740	165
378	20240605	133900	213977470	19750	19750	19750	19750	0
379	20240605	133800	213977470	19750	19760	19760	19750	50
380	20240605	133700	212989940	19750	19750	19750	19750	115
381	20240605	133600	210718690	19760	19760	19760	19760	69
382	20240605	133500	209355250	19770	19790	19790	19770	41
383	20240605	133400	208544480	19790	19790	19790	19790	31
384	20240605	133300	207930990	19790	19790	19790	19790	18
385	20240605	133200	207574770	19790	19790	19790	19790	0
386	20240605	133100	207574770	19790	19790	19790	19790	13
387	20240605	133000	207317500	19790	19780	19790	19780	333
388	20240605	132900	200727650	19790	19840	19850	19790	702
389	20240605	132800	186795770	19840	19840	19840	19840	0
390	20240605	132700	186795770	19840	19790	19840	19790	21
391	20240605	132600	186380110	19780	19780	19780	19780	1
392	20240605	132500	186360330	19780	19780	19780	19780	0
393	20240605	132400	186360330	19780	19780	19780	19780	0
394	20240605	132300	186360330	19780	19780	19780	19780	0
395	20240605	132200	186360330	19780	19780	19780	19780	0
396	20240605	132100	186360330	19780	19780	19780	19780	0
397	20240605	132000	186360330	19780	19780	19780	19780	0
398	20240605	131900	186360330	19780	19780	19780	19780	4
399	20240605	131800	186281210	19780	19780	19780	19770	131
400	20240605	131700	183691210	19780	19790	19790	19780	160
401	20240605	131600	180525970	19800	19800	19800	19800	0
402	20240605	131500	180525970	19800	19800	19800	19800	0
403	20240605	131400	180525970	19800	19800	19800	19800	89
404	20240605	131300	178763770	19800	19800	19800	19800	0
405	20240605	131200	178763770	19800	19800	19800	19800	0
406	20240605	131100	178763770	19800	19800	19800	19800	0
407	20240605	131000	178763770	19800	19800	19800	19800	25
408	20240605	130900	178268770	19800	19800	19800	19800	40
409	20240605	130800	177476770	19800	19800	19800	19800	39
410	20240605	130700	176704570	19810	19810	19810	19810	0
411	20240605	130600	176704570	19810	19810	19810	19810	0
412	20240605	130500	176704570	19810	19810	19810	19810	0
413	20240605	130400	176704570	19810	19810	19810	19810	0
414	20240605	130300	176704570	19810	19810	19810	19810	2
415	20240605	130200	176664950	19820	19820	19820	19820	0
416	20240605	130100	176664950	19820	19820	19820	19820	2
417	20240605	130000	176625310	19830	19830	19830	19830	0
418	20240605	125900	176625310	19830	19830	19830	19830	0
419	20240605	125800	176625310	19830	19830	19830	19830	0
420	20240605	125700	176625310	19830	19830	19830	19830	4
421	20240605	125600	176545990	19830	19830	19830	19830	1
422	20240605	125500	176526160	19820	19820	19820	19820	1
423	20240605	125400	176506340	19830	19830	19830	19830	0
424	20240605	125300	176506340	19830	19830	19830	19830	0
425	20240605	125200	176506340	19830	19830	19830	19830	2
426	20240605	125100	176466680	19830	19830	19830	19830	1
427	20240605	125000	176446850	19800	19800	19800	19800	0
428	20240605	124900	176446850	19800	19800	19800	19800	0
429	20240605	124800	176446850	19800	19850	19850	19800	95
430	20240605	124700	174565370	19850	19850	19850	19850	0
431	20240605	124600	174565370	19850	19850	19850	19850	0
432	20240605	124500	174565370	19850	19850	19850	19840	5
433	20240605	124400	174466150	19850	19860	19860	19850	6
434	20240605	124300	174347010	19850	19860	19860	19850	9
435	20240605	124200	174168290	19860	19860	19860	19860	1
436	20240605	124100	174148430	19860	19860	19860	19860	0
437	20240605	124000	174148430	19860	19860	19860	19860	2
438	20240605	123900	174108710	19860	19860	19860	19860	0
439	20240605	123800	174108710	19860	19860	19860	19860	0
440	20240605	123700	174108710	19860	19860	19860	19860	0
441	20240605	123600	174108710	19860	19880	19880	19860	6
442	20240605	123500	173989470	19880	19870	19880	19870	8
443	20240605	123400	173830460	19870	19870	19870	19870	2
444	20240605	123300	173790720	19870	19870	19870	19870	2
445	20240605	123200	173750980	19870	19870	19870	19870	3
446	20240605	123100	173691370	19870	19870	19870	19870	2
447	20240605	123000	173651630	19870	19870	19870	19870	6
448	20240605	122900	173532410	19870	19820	19870	19820	70
449	20240605	122800	172144270	19800	19800	19800	19800	0
450	20240605	122700	172144270	19800	19800	19800	19800	0
451	20240605	122600	172144270	19800	19800	19800	19800	0
452	20240605	122500	172144270	19800	19800	19800	19800	0
453	20240605	122400	172144270	19800	19820	19820	19800	2
454	20240605	122300	172104650	19820	19820	19820	19820	10
455	20240605	122200	171906450	19810	19810	19810	19810	47
456	20240605	122100	170975380	19810	19810	19810	19810	0
457	20240605	122000	170975380	19810	19810	19810	19810	0
458	20240605	121900	170975380	19810	19810	19810	19810	0
459	20240605	121800	170975380	19810	19810	19810	19810	5
460	20240605	121700	170876330	19800	19800	19800	19800	3
461	20240605	121600	170816930	19800	19800	19800	19800	16
462	20240605	121500	170500130	19780	19780	19780	19780	0
463	20240605	121400	170500130	19780	19780	19780	19780	0
464	20240605	121300	170500130	19780	19780	19780	19780	2
465	20240605	121200	170460570	19770	19770	19770	19770	0
466	20240605	121100	170460570	19770	19770	19770	19770	0
467	20240605	121000	170460570	19770	19770	19770	19770	0
468	20240605	120900	170460570	19770	19770	19770	19770	0
469	20240605	120800	170460570	19770	19820	19820	19770	200
470	20240605	120700	166502620	19810	19810	19810	19810	0
471	20240605	120600	166502620	19810	19810	19810	19810	0
472	20240605	120500	166502620	19810	19810	19820	19810	104
473	20240605	120400	164442360	19810	19810	19810	19810	51
474	20240605	120300	163432050	19810	19810	19810	19810	12
475	20240605	120200	163194330	19810	19810	19810	19810	0
476	20240605	120100	163194330	19810	19810	19810	19810	0
477	20240605	120000	163194330	19810	19810	19810	19810	0
478	20240605	115900	163194330	19810	19810	19810	19810	0
479	20240605	115800	163194330	19810	19810	19810	19810	0
480	20240605	115700	163194330	19810	19810	19810	19810	6
481	20240605	115600	163075470	19810	19810	19810	19810	0
482	20240605	115500	163075470	19810	19810	19810	19810	0
483	20240605	115400	163075470	19810	19810	19810	19810	0
484	20240605	115300	163075470	19810	19810	19810	19810	0
485	20240605	115200	163075470	19810	19820	19820	19810	102
486	20240605	115100	161053840	19820	19830	19830	19820	115
487	20240605	115000	158773540	19830	19890	19890	19830	21
488	20240605	114900	158355910	19890	19890	19890	19890	6
489	20240605	114800	158236570	19890	19890	19890	19890	0
490	20240605	114700	158236570	19890	19880	19890	19880	14
491	20240605	114600	157958190	19820	19820	19820	19820	54
492	20240605	114500	156887910	19820	19820	19820	19820	1
493	20240605	114400	156868090	19910	19910	19910	19910	0
494	20240605	114300	156868090	19910	19830	19910	19830	9
495	20240605	114200	156689410	19820	19820	19820	19820	0
496	20240605	114100	156689410	19820	19820	19820	19820	5
497	20240605	114000	156590310	19810	19830	19830	19810	130
498	20240605	113900	154014610	19840	19840	19840	19840	50
499	20240605	113800	153022610	19840	19840	19840	19840	0
500	20240605	113700	153022610	19840	19840	19840	19840	16
501	20240605	113600	152705170	19840	19840	19840	19840	22
502	20240605	113500	152268690	19840	19840	19840	19840	0
503	20240605	113400	152268690	19840	19840	19840	19840	0
504	20240605	113300	152268690	19840	19850	19850	19840	96
505	20240605	113200	150363700	19890	19890	19890	19890	0
506	20240605	113100	150363700	19890	19890	19890	19890	2
507	20240605	113000	150323920	19890	19920	19920	19890	4
508	20240605	112900	150244300	19920	19920	19920	19920	1
509	20240605	112800	150224380	19930	19890	19930	19890	518
510	20240605	112700	139900900	19870	19870	19870	19870	3
511	20240605	112600	139841290	19880	19880	19880	19880	0
512	20240605	112500	139841290	19880	19880	19880	19880	0
513	20240605	112400	139841290	19880	19880	19880	19880	0
514	20240605	112300	139841290	19880	19880	19880	19880	1
515	20240605	112200	139821410	19880	19880	19880	19880	2
516	20240605	112100	139781650	19880	19880	19880	19880	102
517	20240605	112000	137753890	19870	19870	19870	19870	0
518	20240605	111900	137753890	19870	19870	19870	19870	0
519	20240605	111800	137753890	19870	19850	19870	19850	360
520	20240605	111700	130600760	19870	19870	19870	19870	0
521	20240605	111600	130600760	19870	19870	19870	19870	0
522	20240605	111500	130600760	19870	19870	19870	19870	0
523	20240605	111400	130600760	19870	19870	19870	19870	0
524	20240605	111300	130600760	19870	19870	19870	19870	10
525	20240605	111200	130402060	19880	19800	19880	19800	16
526	20240605	111100	130084620	19790	19790	19790	19790	0
527	20240605	111000	130084620	19790	19790	19790	19790	9
528	20240605	110900	129906510	19790	19790	19790	19790	0
529	20240605	110800	129906510	19790	19790	19790	19790	1
530	20240605	110700	129886720	19790	19780	19790	19780	5
531	20240605	110600	129787780	19770	19770	19770	19770	35
532	20240605	110500	129095830	19770	19770	19770	19770	0
533	20240605	110400	129095830	19770	19770	19770	19770	1
534	20240605	110300	129076060	19770	19770	19770	19770	0
535	20240605	110200	129076060	19770	19770	19770	19770	1
536	20240605	110100	129056290	19810	19780	19810	19780	150
537	20240605	110000	126086240	19780	19780	19780	19780	0
538	20240605	105900	126086240	19780	19780	19780	19780	0
539	20240605	105800	126086240	19780	19780	19780	19780	0
540	20240605	105700	126086240	19780	19780	19780	19780	0
541	20240605	105600	126086240	19780	19780	19780	19780	1
542	20240605	105500	126066460	19780	19770	19780	19770	35
543	20240605	105400	125374190	19750	19750	19750	19750	0
544	20240605	105300	125374190	19750	19760	19760	19750	59
545	20240605	105200	124208650	19770	19770	19770	19770	39
546	20240605	105100	123437620	19770	19770	19770	19770	0
547	20240605	105000	123437620	19770	19770	19770	19770	0
548	20240605	104900	123437620	19770	19800	19800	19770	42
549	20240605	104800	122607030	19800	19800	19800	19800	3
550	20240605	104700	122547630	19800	19790	19810	19790	19
551	20240605	104600	122171590	19800	19800	19800	19800	100
552	20240605	104500	120191590	19790	19810	19810	19790	40
553	20240605	104400	119399830	19830	19830	19830	19830	0
554	20240605	104300	119399830	19830	19830	19830	19830	9
555	20240605	104200	119221360	19820	19810	19820	19810	3
556	20240605	104100	119161910	19810	19810	19810	19810	1
557	20240605	104000	119142100	19810	19810	19810	19810	0
558	20240605	103900	119142100	19810	19810	19810	19810	0
559	20240605	103800	119142100	19810	19810	19810	19810	0
560	20240605	103700	119142100	19810	19810	19810	19810	0
561	20240605	103600	119142100	19810	19810	19810	19810	0
562	20240605	103500	119142100	19810	19800	19810	19800	25
563	20240605	103400	118646950	19800	19810	19810	19800	31
564	20240605	103300	118033140	19810	19810	19810	19810	0
565	20240605	103200	118033140	19810	19810	19810	19810	19
566	20240605	103100	117656750	19820	19820	19820	19820	30
567	20240605	103000	117062150	19820	19820	19820	19820	51
568	20240605	102900	116051330	19900	19890	19900	19890	11
569	20240605	102800	115832530	19890	19890	19890	19890	1
570	20240605	102700	115812640	19820	19820	19820	19820	1
571	20240605	102600	115792820	19830	19830	19830	19830	0
572	20240605	102500	115792820	19830	19830	19830	19830	5
573	20240605	102400	115693670	19840	19840	19840	19840	7
574	20240605	102300	115554790	19840	19840	19840	19840	43
575	20240605	102200	114701670	19840	19840	19840	19840	0
576	20240605	102100	114701670	19840	19860	19860	19840	309
577	20240605	102000	108568020	19860	19860	19860	19860	2
578	20240605	101900	108528300	19930	19930	19930	19930	0
579	20240605	101800	108528300	19930	19930	19930	19930	0
580	20240605	101700	108528300	19930	19870	19930	19870	105
581	20240605	101600	106438630	19870	19870	19870	19870	1
582	20240605	101500	106418760	19870	19870	19870	19870	0
583	20240605	101400	106418760	19870	19880	19880	19870	11
584	20240605	101300	106200100	19850	19850	19850	19850	0
585	20240605	101200	106200100	19850	19850	19850	19850	3
586	20240605	101100	106140550	19850	19850	19850	19850	0
587	20240605	101000	106140550	19850	19850	19850	19850	4
588	20240605	100900	106061150	19860	19840	19860	19840	102
589	20240605	100800	104035470	19780	19760	19780	19760	4
590	20240605	100700	103956400	19740	19740	19740	19740	0
591	20240605	100600	103956400	19740	19730	19740	19730	3
592	20240605	100500	103897190	19720	19720	19720	19720	2
593	20240605	100400	103857750	19710	19710	19710	19710	0
594	20240605	100300	103857750	19710	19710	19710	19710	0
595	20240605	100200	103857750	19710	19740	19740	19710	155
596	20240605	100100	100801230	19740	19740	19740	19740	0
597	20240605	100000	100801230	19740	19740	19740	19740	1
598	20240605	095900	100781490	19750	19730	19750	19730	106
599	20240605	095800	98690080	19730	19730	19730	19730	1
600	20240605	095700	98670350	19720	19720	19720	19720	0
601	20240605	095600	98670350	19720	19730	19730	19720	150
602	20240605	095500	95712300	19780	19730	19780	19730	3
603	20240605	095400	95653010	19730	19730	19730	19730	26
604	20240605	095300	95140030	19720	19720	19720	19720	8
605	20240605	095200	94982270	19720	19720	19720	19720	107
606	20240605	095100	92872230	19730	19730	19730	19730	50
607	20240605	095000	91885730	19730	19740	19740	19730	72
608	20240605	094900	90465100	19740	19740	19740	19740	100
609	20240605	094800	88491100	19750	19750	19750	19750	300
610	20240605	094700	82566100	19860	19860	19860	19860	0
611	20240605	094600	82566100	19860	19740	19860	19740	17
612	20240605	094500	82229380	19840	19840	19840	19840	1
613	20240605	094400	82209540	19870	19870	19870	19870	0
614	20240605	094300	82209540	19870	19870	19870	19870	0
615	20240605	094200	82209540	19870	19850	19870	19850	100
616	20240605	094100	80222580	19730	19730	19730	19730	0
617	20240605	094000	80222580	19730	19720	19870	19720	164
618	20240605	093900	76976880	19750	19750	19750	19740	51
619	20240605	093800	75969650	19750	19750	19750	19750	0
620	20240605	093700	75969650	19750	19750	19750	19750	0
621	20240605	093600	75969650	19750	19720	19750	19720	130
622	20240605	093500	73404960	19730	19730	19730	19730	2
623	20240605	093400	73365500	19730	19730	19730	19730	0
624	20240605	093300	73365500	19730	19730	19730	19730	0
625	20240605	093200	73365500	19730	19730	19730	19720	185
626	20240605	093100	69715570	19730	19740	19740	19730	63
627	20240605	093000	68472400	19740	19780	19780	19740	865
628	20240605	092900	51385870	19770	19770	19770	19770	0
629	20240605	092800	51385870	19770	19770	19770	19770	2
630	20240605	092700	51346330	19770	19770	19770	19770	7
631	20240605	092600	51207940	19830	19830	19830	19830	0
632	20240605	092500	51207940	19830	19830	19830	19830	0
633	20240605	092400	51207940	19830	19830	19830	19830	0
634	20240605	092300	51207940	19830	19830	19830	19830	0
635	20240605	092200	51207940	19830	19830	19830	19830	0
636	20240605	092100	51207940	19830	19830	19830	19830	1
637	20240605	092000	51188110	19750	19750	19750	19750	0
638	20240605	091900	51188110	19750	19750	19750	19750	0
639	20240605	091800	51188110	19750	19750	19750	19750	4
640	20240605	091700	51109110	19750	19750	19750	19750	187
641	20240605	091600	47415860	19750	19760	19760	19750	226
642	20240605	091500	42952160	19840	19840	19840	19840	0
643	20240605	091400	42952160	19840	19800	19870	19760	1425
644	20240605	091300	14747060	19870	19800	19870	19800	2
645	20240605	091200	14707390	19800	19800	19800	19800	0
646	20240605	091100	14707390	19800	19800	19800	19800	0
647	20240605	091000	14707390	19800	19800	19800	19800	12
648	20240605	090900	14469790	19890	19890	19890	19890	0
649	20240605	090800	14469790	19890	19870	19890	19870	4
650	20240605	090700	14390270	19780	19780	19780	19780	10
651	20240605	090600	14192470	19760	19760	19760	19760	0
652	20240605	090500	14192470	19760	19830	19830	19760	7
653	20240605	090400	14053730	19830	19830	19830	19830	0
654	20240605	090300	14053730	19830	19830	19830	19830	46
655	20240605	090200	13141550	19740	19750	19750	19740	364
656	20240605	090100	5955220	19740	19740	19740	19740	0
657	20240605	090000	5955220	19740	19890	19890	19740	298