KissMeData/086040/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195900	465353230	5470	5470	5470	5470	1100
3	20240605	195800	465353230	5470	5470	5470	5470	0
4	20240605	195700	465353230	5470	5470	5470	5470	0
5	20240605	195600	465353230	5470	5470	5470	5470	0
6	20240605	195500	465353230	5470	5470	5470	5470	0
7	20240605	195400	465353230	5470	5470	5470	5470	0
8	20240605	195300	465353230	5470	5470	5470	5470	0
9	20240605	195200	465353230	5470	5470	5470	5470	0
10	20240605	195100	465353230	5470	5470	5470	5470	0
11	20240605	195000	465353230	5470	5470	5470	5470	0
12	20240605	194900	465353230	5470	5470	5470	5470	0
13	20240605	194800	465353230	5470	5470	5470	5470	0
14	20240605	194700	465353230	5470	5470	5470	5470	0
15	20240605	194600	465353230	5470	5470	5470	5470	0
16	20240605	194500	465353230	5470	5470	5470	5470	0
17	20240605	194400	465353230	5470	5470	5470	5470	0
18	20240605	194300	465353230	5470	5470	5470	5470	0
19	20240605	194200	465353230	5470	5470	5470	5470	0
20	20240605	194100	465353230	5470	5470	5470	5470	0
21	20240605	194000	465353230	5470	5470	5470	5470	0
22	20240605	193900	465353230	5470	5470	5470	5470	0
23	20240605	193800	465353230	5470	5470	5470	5470	0
24	20240605	193700	465353230	5470	5470	5470	5470	0
25	20240605	193600	465353230	5470	5470	5470	5470	0
26	20240605	193500	465353230	5470	5470	5470	5470	0
27	20240605	193400	465353230	5470	5470	5470	5470	0
28	20240605	193300	465353230	5470	5470	5470	5470	0
29	20240605	193200	465353230	5470	5470	5470	5470	0
30	20240605	193100	465353230	5470	5470	5470	5470	0
31	20240605	193000	465353230	5470	5470	5470	5470	0
32	20240605	192900	465353230	5470	5470	5470	5470	1100
33	20240605	192800	465353230	5470	5470	5470	5470	0
34	20240605	192700	465353230	5470	5470	5470	5470	0
35	20240605	192600	465353230	5470	5470	5470	5470	0
36	20240605	192500	465353230	5470	5470	5470	5470	0
37	20240605	192400	465353230	5470	5470	5470	5470	0
38	20240605	192300	465353230	5470	5470	5470	5470	0
39	20240605	192200	465353230	5470	5470	5470	5470	0
40	20240605	192100	465353230	5470	5470	5470	5470	0
41	20240605	192000	465353230	5470	5470	5470	5470	0
42	20240605	191900	465353230	5470	5470	5470	5470	0
43	20240605	191800	465353230	5470	5470	5470	5470	0
44	20240605	191700	465353230	5470	5470	5470	5470	0
45	20240605	191600	465353230	5470	5470	5470	5470	0
46	20240605	191500	465353230	5470	5470	5470	5470	0
47	20240605	191400	465353230	5470	5470	5470	5470	0
48	20240605	191300	465353230	5470	5470	5470	5470	0
49	20240605	191200	465353230	5470	5470	5470	5470	0
50	20240605	191100	465353230	5470	5470	5470	5470	0
51	20240605	191000	465353230	5470	5470	5470	5470	0
52	20240605	190900	465353230	5470	5470	5470	5470	0
53	20240605	190800	465353230	5470	5470	5470	5470	0
54	20240605	190700	465353230	5470	5470	5470	5470	0
55	20240605	190600	465353230	5470	5470	5470	5470	0
56	20240605	190500	465353230	5470	5470	5470	5470	0
57	20240605	190400	465353230	5470	5470	5470	5470	0
58	20240605	190300	465353230	5470	5470	5470	5470	0
59	20240605	190200	465353230	5470	5470	5470	5470	0
60	20240605	190100	465353230	5470	5470	5470	5470	0
61	20240605	190000	465353230	5470	5470	5470	5470	0
62	20240605	185900	465353230	5470	5470	5470	5470	1100
63	20240605	185800	465353230	5470	5470	5470	5470	0
64	20240605	185700	465353230	5470	5470	5470	5470	0
65	20240605	185600	465353230	5470	5470	5470	5470	0
66	20240605	185500	465353230	5470	5470	5470	5470	0
67	20240605	185400	465353230	5470	5470	5470	5470	0
68	20240605	185300	465353230	5470	5470	5470	5470	0
69	20240605	185200	465353230	5470	5470	5470	5470	0
70	20240605	185100	465353230	5470	5470	5470	5470	0
71	20240605	185000	465353230	5470	5470	5470	5470	0
72	20240605	184900	465353230	5470	5470	5470	5470	0
73	20240605	184800	465353230	5470	5470	5470	5470	0
74	20240605	184700	465353230	5470	5470	5470	5470	0
75	20240605	184600	465353230	5470	5470	5470	5470	0
76	20240605	184500	465353230	5470	5470	5470	5470	0
77	20240605	184400	465353230	5470	5470	5470	5470	0
78	20240605	184300	465353230	5470	5470	5470	5470	0
79	20240605	184200	465353230	5470	5470	5470	5470	0
80	20240605	184100	465353230	5470	5470	5470	5470	0
81	20240605	184000	465353230	5470	5470	5470	5470	0
82	20240605	183900	465353230	5470	5470	5470	5470	0
83	20240605	183800	465353230	5470	5470	5470	5470	0
84	20240605	183700	465353230	5470	5470	5470	5470	0
85	20240605	183600	465353230	5470	5470	5470	5470	0
86	20240605	183500	465353230	5470	5470	5470	5470	0
87	20240605	183400	465353230	5470	5470	5470	5470	0
88	20240605	183300	465353230	5470	5470	5470	5470	0
89	20240605	183200	465353230	5470	5470	5470	5470	0
90	20240605	183100	465353230	5470	5470	5470	5470	0
91	20240605	183000	465353230	5470	5470	5470	5470	0
92	20240605	182900	465353230	5470	5470	5470	5470	1100
93	20240605	182800	465353230	5470	5470	5470	5470	0
94	20240605	182700	465353230	5470	5470	5470	5470	0
95	20240605	182600	465353230	5470	5470	5470	5470	0
96	20240605	182500	465353230	5470	5470	5470	5470	0
97	20240605	182400	465353230	5470	5470	5470	5470	0
98	20240605	182300	465353230	5470	5470	5470	5470	0
99	20240605	182200	465353230	5470	5470	5470	5470	0
100	20240605	182100	465353230	5470	5470	5470	5470	0
101	20240605	182000	465353230	5470	5470	5470	5470	0
102	20240605	181900	465353230	5470	5470	5470	5470	0
103	20240605	181800	465353230	5470	5470	5470	5470	0
104	20240605	181700	465353230	5470	5470	5470	5470	0
105	20240605	181600	465353230	5470	5470	5470	5470	0
106	20240605	181500	465353230	5470	5470	5470	5470	0
107	20240605	181400	465353230	5470	5470	5470	5470	0
108	20240605	181300	465353230	5470	5470	5470	5470	0
109	20240605	181200	465353230	5470	5470	5470	5470	0
110	20240605	181100	465353230	5470	5470	5470	5470	0
111	20240605	181000	465353230	5470	5470	5470	5470	0
112	20240605	180900	465353230	5470	5470	5470	5470	0
113	20240605	180800	465353230	5470	5470	5470	5470	0
114	20240605	180700	465353230	5470	5470	5470	5470	0
115	20240605	180600	465353230	5470	5470	5470	5470	0
116	20240605	180500	465353230	5470	5470	5470	5470	0
117	20240605	180400	465353230	5470	5470	5470	5470	0
118	20240605	180300	465353230	5470	5470	5470	5470	0
119	20240605	180200	465353230	5470	5470	5470	5470	0
120	20240605	180100	465353230	5470	5470	5470	5470	0
121	20240605	180000	465353230	5470	5470	5470	5470	0
122	20240605	175900	465353230	5470	5470	5470	5470	1100
123	20240605	175800	465353230	5470	5470	5470	5470	0
124	20240605	175700	465353230	5470	5470	5470	5470	0
125	20240605	175600	465353230	5470	5470	5470	5470	0
126	20240605	175500	465353230	5470	5470	5470	5470	0
127	20240605	175400	465353230	5470	5470	5470	5470	0
128	20240605	175300	465353230	5470	5470	5470	5470	0
129	20240605	175200	465353230	5470	5470	5470	5470	0
130	20240605	175100	465353230	5470	5470	5470	5470	0
131	20240605	175000	465353230	5470	5470	5470	5470	0
132	20240605	174900	465353230	5470	5470	5470	5470	0
133	20240605	174800	465353230	5470	5470	5470	5470	0
134	20240605	174700	465353230	5470	5470	5470	5470	0
135	20240605	174600	465353230	5470	5470	5470	5470	0
136	20240605	174500	465353230	5470	5470	5470	5470	0
137	20240605	174400	465353230	5470	5470	5470	5470	0
138	20240605	174300	465353230	5470	5470	5470	5470	0
139	20240605	174200	465353230	5470	5470	5470	5470	0
140	20240605	174100	465353230	5470	5470	5470	5470	0
141	20240605	174000	465353230	5470	5470	5470	5470	0
142	20240605	173900	465353230	5470	5470	5470	5470	0
143	20240605	173800	465353230	5470	5470	5470	5470	0
144	20240605	173700	465353230	5470	5470	5470	5470	0
145	20240605	173600	465353230	5470	5470	5470	5470	0
146	20240605	173500	465353230	5470	5470	5470	5470	0
147	20240605	173400	465353230	5470	5470	5470	5470	0
148	20240605	173300	465353230	5470	5470	5470	5470	0
149	20240605	173200	465353230	5470	5470	5470	5470	0
150	20240605	173100	465353230	5470	5470	5470	5470	0
151	20240605	173000	465353230	5470	5470	5470	5470	0
152	20240605	172900	465353230	5470	5470	5470	5470	1100
153	20240605	172800	465353230	5470	5470	5470	5470	0
154	20240605	172700	465353230	5470	5470	5470	5470	0
155	20240605	172600	465353230	5470	5470	5470	5470	0
156	20240605	172500	465353230	5470	5470	5470	5470	0
157	20240605	172400	465353230	5470	5470	5470	5470	0
158	20240605	172300	465353230	5470	5470	5470	5470	0
159	20240605	172200	465353230	5470	5470	5470	5470	0
160	20240605	172100	465353230	5470	5470	5470	5470	0
161	20240605	172000	465353230	5470	5470	5470	5470	0
162	20240605	171900	465353230	5470	5470	5470	5470	0
163	20240605	171800	465353230	5470	5470	5470	5470	0
164	20240605	171700	465353230	5470	5470	5470	5470	0
165	20240605	171600	465353230	5470	5470	5470	5470	0
166	20240605	171500	465353230	5470	5470	5470	5470	0
167	20240605	171400	465353230	5470	5470	5470	5470	0
168	20240605	171300	465353230	5470	5470	5470	5470	0
169	20240605	171200	465353230	5470	5470	5470	5470	0
170	20240605	171100	465353230	5470	5470	5470	5470	0
171	20240605	171000	465353230	5470	5470	5470	5470	0
172	20240605	170900	465353230	5470	5470	5470	5470	0
173	20240605	170800	465353230	5470	5470	5470	5470	0
174	20240605	170700	465353230	5470	5470	5470	5470	0
175	20240605	170600	465353230	5470	5470	5470	5470	0
176	20240605	170500	465353230	5470	5470	5470	5470	0
177	20240605	170400	465353230	5470	5470	5470	5470	0
178	20240605	170300	465353230	5470	5470	5470	5470	0
179	20240605	170200	465353230	5470	5470	5470	5470	0
180	20240605	170100	465353230	5470	5470	5470	5470	0
181	20240605	170000	465353230	5470	5470	5470	5470	0
182	20240605	165900	465353230	5470	5470	5470	5470	1100
183	20240605	165800	465353230	5470	5470	5470	5470	0
184	20240605	165700	465353230	5470	5470	5470	5470	0
185	20240605	165600	465353230	5470	5470	5470	5470	0
186	20240605	165500	465353230	5470	5470	5470	5470	0
187	20240605	165400	465353230	5470	5470	5470	5470	0
188	20240605	165300	465353230	5470	5470	5470	5470	0
189	20240605	165200	465353230	5470	5470	5470	5470	0
190	20240605	165100	465353230	5470	5470	5470	5470	0
191	20240605	165000	465353230	5470	5470	5470	5470	0
192	20240605	164900	465353230	5470	5470	5470	5470	0
193	20240605	164800	465353230	5470	5470	5470	5470	0
194	20240605	164700	465353230	5470	5470	5470	5470	0
195	20240605	164600	465353230	5470	5470	5470	5470	0
196	20240605	164500	465353230	5470	5470	5470	5470	0
197	20240605	164400	465353230	5470	5470	5470	5470	0
198	20240605	164300	465353230	5470	5470	5470	5470	0
199	20240605	164200	465353230	5470	5470	5470	5470	0
200	20240605	164100	465353230	5470	5470	5470	5470	0
201	20240605	164000	465353230	5470	5470	5470	5470	0
202	20240605	163900	465353230	5470	5470	5470	5470	0
203	20240605	163800	465353230	5470	5470	5470	5470	0
204	20240605	163700	465353230	5470	5470	5470	5470	0
205	20240605	163600	465353230	5470	5470	5470	5470	0
206	20240605	163500	465353230	5470	5470	5470	5470	0
207	20240605	163400	465353230	5470	5470	5470	5470	0
208	20240605	163300	465353230	5470	5470	5470	5470	0
209	20240605	163200	465353230	5470	5470	5470	5470	0
210	20240605	163100	465353230	5470	5470	5470	5470	0
211	20240605	163000	465353230	5470	5470	5470	5470	0
212	20240605	162900	465353230	5470	5470	5470	5470	1100
213	20240605	162800	465353230	5470	5470	5470	5470	0
214	20240605	162700	465353230	5470	5470	5470	5470	0
215	20240605	162600	465353230	5470	5470	5470	5470	0
216	20240605	162500	465353230	5470	5470	5470	5470	0
217	20240605	162400	465353230	5470	5470	5470	5470	0
218	20240605	162300	465353230	5470	5470	5470	5470	0
219	20240605	162200	465353230	5470	5470	5470	5470	0
220	20240605	162100	465353230	5470	5470	5470	5470	0
221	20240605	162000	465353230	5470	5470	5470	5470	0
222	20240605	161900	465353230	5470	5470	5470	5470	0
223	20240605	161800	465353230	5470	5470	5470	5470	0
224	20240605	161700	465353230	5470	5470	5470	5470	0
225	20240605	161600	465353230	5470	5470	5470	5470	0
226	20240605	161500	465353230	5470	5470	5470	5470	0
227	20240605	161400	465353230	5470	5470	5470	5470	0
228	20240605	161300	465353230	5470	5470	5470	5470	0
229	20240605	161200	465353230	5470	5470	5470	5470	0
230	20240605	161100	465353230	5470	5470	5470	5470	0
231	20240605	161000	465353230	5470	5470	5470	5470	0
232	20240605	160900	465353230	5470	5470	5470	5470	0
233	20240605	160800	465353230	5470	5470	5470	5470	0
234	20240605	160700	465353230	5470	5470	5470	5470	0
235	20240605	160600	465353230	5470	5470	5470	5470	0
236	20240605	160500	465353230	5470	5470	5470	5470	0
237	20240605	160400	465353230	5470	5470	5470	5470	0
238	20240605	160300	465353230	5470	5470	5470	5470	0
239	20240605	160200	465353230	5470	5470	5470	5470	0
240	20240605	160100	465353230	5470	5470	5470	5470	0
241	20240605	160000	465353230	5470	5470	5470	5470	0
242	20240605	155900	465353230	5470	5470	5470	5470	1100
243	20240605	155800	465353230	5470	5470	5470	5470	0
244	20240605	155700	465353230	5470	5470	5470	5470	0
245	20240605	155600	465353230	5470	5470	5470	5470	0
246	20240605	155500	465353230	5470	5470	5470	5470	0
247	20240605	155400	465353230	5470	5470	5470	5470	0
248	20240605	155300	465353230	5470	5470	5470	5470	0
249	20240605	155200	465353230	5470	5470	5470	5470	0
250	20240605	155100	465353230	5470	5470	5470	5470	0
251	20240605	155000	465353230	5470	5470	5470	5470	0
252	20240605	154900	465353230	5470	5470	5470	5470	0
253	20240605	154800	465353230	5470	5470	5470	5470	0
254	20240605	154700	465353230	5470	5470	5470	5470	0
255	20240605	154600	465353230	5470	5470	5470	5470	0
256	20240605	154500	465353230	5470	5470	5470	5470	0
257	20240605	154400	465353230	5470	5470	5470	5470	0
258	20240605	154300	465353230	5470	5470	5470	5470	0
259	20240605	154200	465353230	5470	5470	5470	5470	0
260	20240605	154100	465353230	5470	5470	5470	5470	0
261	20240605	154000	465353230	5470	5470	5470	5470	0
262	20240605	153900	465353230	5470	5470	5470	5470	0
263	20240605	153800	465353230	5470	5470	5470	5470	0
264	20240605	153700	465353230	5470	5470	5470	5470	0
265	20240605	153600	465353230	5470	5470	5470	5470	0
266	20240605	153500	465353230	5470	5470	5470	5470	0
267	20240605	153400	465353230	5470	5470	5470	5470	0
268	20240605	153300	465353230	5470	5470	5470	5470	0
269	20240605	153200	465353230	5470	5470	5470	5470	0
270	20240605	153100	465353230	5470	5470	5470	5470	0
271	20240605	153000	465353230	5470	5470	5470	5470	1100
272	20240605	152900	459336230	5490	5490	5490	5490	0
273	20240605	152800	459336230	5490	5490	5490	5490	0
274	20240605	152700	459336230	5490	5490	5490	5490	0
275	20240605	152600	459336230	5490	5490	5490	5490	0
276	20240605	152500	459336230	5490	5490	5490	5490	0
277	20240605	152400	459336230	5490	5490	5490	5490	0
278	20240605	152300	459336230	5490	5490	5490	5490	0
279	20240605	152200	459336230	5490	5490	5490	5490	0
280	20240605	152100	459336230	5490	5490	5490	5490	0
281	20240605	152000	459336230	5490	5490	5490	5490	0
282	20240605	151900	459336230	5490	5480	5490	5480	47
283	20240605	151800	459078660	5500	5500	5500	5500	11
284	20240605	151700	459018160	5490	5480	5490	5480	167
285	20240605	151600	458101340	5490	5490	5490	5490	11
286	20240605	151500	458040950	5490	5480	5490	5470	71
287	20240605	151400	457652480	5480	5490	5490	5480	1008
288	20240605	151300	452118570	5490	5490	5490	5490	113
289	20240605	151200	451498200	5480	5480	5480	5480	0
290	20240605	151100	451498200	5480	5480	5480	5480	105
291	20240605	151000	450922800	5480	5480	5480	5480	1
292	20240605	150900	450917320	5490	5490	5490	5490	1
293	20240605	150800	450911830	5480	5490	5490	5480	107
294	20240605	150700	450325400	5490	5490	5490	5490	1
295	20240605	150600	450319910	5460	5470	5470	5460	653
296	20240605	150500	446753370	5490	5470	5490	5470	829
297	20240605	150400	442218720	5480	5490	5490	5480	342
298	20240605	150300	440344550	5480	5480	5480	5480	0
299	20240605	150200	440344550	5480	5480	5480	5480	5
300	20240605	150100	440317150	5490	5490	5490	5490	50
301	20240605	150000	440042650	5480	5480	5480	5480	0
302	20240605	145900	440042650	5480	5480	5480	5480	0
303	20240605	145800	440042650	5480	5480	5480	5480	0
304	20240605	145700	440042650	5480	5480	5480	5480	1
305	20240605	145600	440037170	5490	5480	5490	5480	45
306	20240605	145500	439790560	5470	5470	5470	5470	0
307	20240605	145400	439790560	5470	5470	5470	5470	25
308	20240605	145300	439653810	5480	5480	5480	5480	0
309	20240605	145200	439653810	5480	5480	5480	5480	0
310	20240605	145100	439653810	5480	5480	5480	5480	0
311	20240605	145000	439653810	5480	5480	5480	5480	5
312	20240605	144900	439626410	5480	5480	5480	5480	17
313	20240605	144800	439533250	5470	5470	5470	5470	0
314	20240605	144700	439533250	5470	5470	5470	5470	200
315	20240605	144600	438439250	5470	5470	5470	5470	0
316	20240605	144500	438439250	5470	5470	5470	5470	21
317	20240605	144400	438324380	5480	5480	5480	5480	1
318	20240605	144300	438318900	5460	5480	5480	5460	697
319	20240605	144200	434511040	5480	5480	5480	5480	300
320	20240605	144100	432867040	5490	5490	5490	5490	0
321	20240605	144000	432867040	5490	5490	5490	5490	137
322	20240605	143900	432114910	5490	5490	5490	5490	810
323	20240605	143800	427668010	5480	5480	5480	5480	13
324	20240605	143700	427596770	5490	5480	5490	5480	12
325	20240605	143600	427530990	5490	5490	5490	5490	9
326	20240605	143500	427481580	5490	5480	5490	5480	509
327	20240605	143400	424692160	5480	5480	5480	5480	0
328	20240605	143300	424692160	5480	5480	5480	5480	0
329	20240605	143200	424692160	5480	5480	5480	5480	28
330	20240605	143100	424538720	5480	5480	5480	5480	568
331	20240605	143000	421426080	5480	5480	5480	5480	0
332	20240605	142900	421426080	5480	5470	5480	5470	2
333	20240605	142800	421415130	5480	5480	5480	5480	0
334	20240605	142700	421415130	5480	5480	5480	5480	0
335	20240605	142600	421415130	5480	5480	5480	5480	0
336	20240605	142500	421415130	5480	5480	5480	5480	150
337	20240605	142400	420593130	5480	5480	5480	5480	0
338	20240605	142300	420593130	5480	5480	5480	5480	297
339	20240605	142200	418965570	5480	5480	5480	5480	0
340	20240605	142100	418965570	5480	5480	5480	5480	184
341	20240605	142000	417957250	5480	5480	5480	5480	0
342	20240605	141900	417957250	5480	5470	5480	5470	226
343	20240605	141800	416720840	5480	5480	5480	5480	0
344	20240605	141700	416720840	5480	5480	5480	5480	0
345	20240605	141600	416720840	5480	5480	5480	5480	0
346	20240605	141500	416720840	5480	5480	5480	5480	1
347	20240605	141400	416715360	5480	5480	5480	5480	0
348	20240605	141300	416715360	5480	5480	5480	5480	0
349	20240605	141200	416715360	5480	5480	5480	5480	654
350	20240605	141100	413131440	5480	5480	5480	5480	20
351	20240605	141000	413021840	5480	5480	5480	5480	0
352	20240605	140900	413021840	5480	5480	5480	5480	26
353	20240605	140800	412879360	5490	5490	5490	5490	0
354	20240605	140700	412879360	5490	5490	5490	5490	0
355	20240605	140600	412879360	5490	5490	5490	5490	0
356	20240605	140500	412879360	5490	5490	5490	5490	0
357	20240605	140400	412879360	5490	5490	5490	5490	0
358	20240605	140300	412879360	5490	5490	5490	5490	0
359	20240605	140200	412879360	5490	5490	5490	5490	0
360	20240605	140100	412879360	5490	5490	5490	5490	999
361	20240605	140000	407394850	5490	5490	5490	5490	0
362	20240605	135900	407394850	5490	5480	5490	5480	173
363	20240605	135800	406446790	5480	5480	5480	5480	0
364	20240605	135700	406446790	5480	5480	5480	5480	0
365	20240605	135600	406446790	5480	5480	5480	5480	359
366	20240605	135500	404479470	5460	5460	5460	5460	0
367	20240605	135400	404479470	5460	5460	5460	5460	0
368	20240605	135300	404479470	5460	5460	5460	5460	0
369	20240605	135200	404479470	5460	5460	5460	5460	2
370	20240605	135100	404468550	5470	5470	5470	5470	301
371	20240605	135000	402822080	5460	5460	5460	5460	2
372	20240605	134900	402811160	5460	5460	5460	5460	8
373	20240605	134800	402767480	5460	5460	5460	5460	0
374	20240605	134700	402767480	5460	5460	5460	5460	106
375	20240605	134600	402188720	5470	5470	5470	5470	0
376	20240605	134500	402188720	5470	5470	5470	5470	85
377	20240605	134400	401723770	5470	5470	5470	5470	300
378	20240605	134300	400082770	5460	5460	5460	5460	1000
379	20240605	134200	394622770	5470	5470	5470	5470	0
380	20240605	134100	394622770	5470	5460	5470	5450	229
381	20240605	134000	393374690	5450	5450	5450	5450	0
382	20240605	133900	393374690	5450	5460	5460	5450	566
383	20240605	133800	390288580	5470	5470	5470	5470	0
384	20240605	133700	390288580	5470	5470	5470	5470	0
385	20240605	133600	390288580	5470	5470	5470	5470	57
386	20240605	133500	389976790	5460	5460	5460	5460	0
387	20240605	133400	389976790	5460	5460	5460	5460	2688
388	20240605	133300	375300310	5460	5460	5460	5460	1433
389	20240605	133200	367476130	5470	5470	5470	5470	91
390	20240605	133100	366978360	5470	5470	5470	5470	505
391	20240605	133000	364216010	5470	5470	5470	5470	0
392	20240605	132900	364216010	5470	5470	5470	5470	0
393	20240605	132800	364216010	5470	5470	5470	5470	0
394	20240605	132700	364216010	5470	5470	5470	5470	0
395	20240605	132600	364216010	5470	5470	5470	5470	0
396	20240605	132500	364216010	5470	5470	5470	5470	0
397	20240605	132400	364216010	5470	5470	5470	5470	11
398	20240605	132300	364155840	5470	5470	5470	5470	0
399	20240605	132200	364155840	5470	5470	5470	5470	0
400	20240605	132100	364155840	5470	5470	5470	5470	100
401	20240605	132000	363608840	5470	5470	5470	5470	0
402	20240605	131900	363608840	5470	5470	5470	5470	0
403	20240605	131800	363608840	5470	5470	5470	5470	0
404	20240605	131700	363608840	5470	5470	5470	5470	0
405	20240605	131600	363608840	5470	5470	5470	5470	400
406	20240605	131500	361420840	5480	5480	5480	5480	0
407	20240605	131400	361420840	5480	5480	5480	5480	1
408	20240605	131300	361415360	5460	5470	5470	5460	600
409	20240605	131200	358139350	5490	5490	5490	5490	33
410	20240605	131100	357958180	5480	5480	5480	5480	0
411	20240605	131000	357958180	5480	5480	5480	5480	228
412	20240605	130900	356708740	5480	5470	5480	5470	1900
413	20240605	130800	346306530	5460	5460	5460	5460	0
414	20240605	130700	346306530	5460	5460	5460	5460	206
415	20240605	130600	345181770	5470	5470	5470	5470	0
416	20240605	130500	345181770	5470	5470	5470	5470	0
417	20240605	130400	345181770	5470	5470	5470	5470	36
418	20240605	130300	344984850	5470	5470	5470	5470	0
419	20240605	130200	344984850	5470	5470	5470	5470	0
420	20240605	130100	344984850	5470	5470	5470	5470	0
421	20240605	130000	344984850	5470	5470	5470	5470	0
422	20240605	125900	344984850	5470	5470	5470	5470	0
423	20240605	125800	344984850	5470	5470	5470	5470	150
424	20240605	125700	344164350	5470	5470	5470	5470	0
425	20240605	125600	344164350	5470	5470	5470	5470	1106
426	20240605	125500	338114530	5470	5470	5470	5470	0
427	20240605	125400	338114530	5470	5470	5470	5470	0
428	20240605	125300	338114530	5470	5470	5470	5470	0
429	20240605	125200	338114530	5470	5470	5470	5470	0
430	20240605	125100	338114530	5470	5470	5470	5470	0
431	20240605	125000	338114530	5470	5470	5470	5470	0
432	20240605	124900	338114530	5470	5470	5470	5470	0
433	20240605	124800	338114530	5470	5470	5470	5470	0
434	20240605	124700	338114530	5470	5470	5470	5470	0
435	20240605	124600	338114530	5470	5470	5470	5470	5
436	20240605	124500	338087180	5470	5470	5470	5470	0
437	20240605	124400	338087180	5470	5470	5470	5470	0
438	20240605	124300	338087180	5470	5470	5470	5470	0
439	20240605	124200	338087180	5470	5470	5470	5470	4
440	20240605	124100	338065300	5470	5470	5470	5470	0
441	20240605	124000	338065300	5470	5470	5470	5470	0
442	20240605	123900	338065300	5470	5470	5470	5470	134
443	20240605	123800	337332320	5470	5470	5470	5470	203
444	20240605	123700	336221910	5480	5480	5480	5480	0
445	20240605	123600	336221910	5480	5480	5480	5480	0
446	20240605	123500	336221910	5480	5480	5480	5480	20
447	20240605	123400	336112310	5480	5480	5480	5480	0
448	20240605	123300	336112310	5480	5480	5480	5480	2
449	20240605	123200	336101350	5470	5470	5470	5470	3
450	20240605	123100	336084940	5470	5470	5470	5470	1000
451	20240605	123000	330614940	5470	5480	5480	5470	2000
452	20240605	122900	319671520	5480	5480	5480	5480	3
453	20240605	122800	319655080	5480	5490	5490	5480	10
454	20240605	122700	319600270	5480	5470	5480	5470	357
455	20240605	122600	317643920	5480	5480	5480	5480	7
456	20240605	122500	317605560	5480	5480	5480	5480	0
457	20240605	122400	317605560	5480	5480	5480	5480	707
458	20240605	122300	313731200	5490	5480	5490	5480	389
459	20240605	122200	311598820	5480	5480	5480	5480	0
460	20240605	122100	311598820	5480	5480	5480	5480	0
461	20240605	122000	311598820	5480	5480	5480	5480	9
462	20240605	121900	311549500	5480	5480	5480	5480	0
463	20240605	121800	311549500	5480	5480	5480	5480	0
464	20240605	121700	311549500	5480	5480	5480	5480	0
465	20240605	121600	311549500	5480	5480	5480	5480	0
466	20240605	121500	311549500	5480	5480	5480	5480	23
467	20240605	121400	311423460	5480	5480	5480	5480	0
468	20240605	121300	311423460	5480	5480	5480	5480	40
469	20240605	121200	311204260	5460	5460	5460	5460	0
470	20240605	121100	311204260	5460	5460	5460	5460	0
471	20240605	121000	311204260	5460	5460	5460	5460	0
472	20240605	120900	311204260	5460	5460	5460	5460	0
473	20240605	120800	311204260	5460	5460	5460	5460	0
474	20240605	120700	311204260	5460	5460	5460	5460	0
475	20240605	120600	311204260	5460	5460	5460	5460	93
476	20240605	120500	310696480	5460	5460	5460	5460	300
477	20240605	120400	309058480	5460	5460	5460	5460	0
478	20240605	120300	309058480	5460	5460	5460	5460	0
479	20240605	120200	309058480	5460	5460	5460	5460	0
480	20240605	120100	309058480	5460	5460	5460	5460	50
481	20240605	120000	308785480	5470	5470	5470	5470	0
482	20240605	115900	308785480	5470	5470	5470	5470	168
483	20240605	115800	307866520	5450	5450	5450	5450	0
484	20240605	115700	307866520	5450	5450	5450	5450	0
485	20240605	115600	307866520	5450	5450	5450	5450	5
486	20240605	115500	307839270	5450	5450	5450	5450	0
487	20240605	115400	307839270	5450	5450	5450	5450	0
488	20240605	115300	307839270	5450	5450	5450	5450	0
489	20240605	115200	307839270	5450	5450	5450	5450	0
490	20240605	115100	307839270	5450	5450	5450	5450	141
491	20240605	115000	307070820	5450	5450	5450	5450	131
492	20240605	114900	306356870	5460	5460	5460	5460	50
493	20240605	114800	306083870	5460	5460	5460	5460	47
494	20240605	114700	305827250	5460	5460	5460	5460	0
495	20240605	114600	305827250	5460	5460	5460	5460	0
496	20240605	114500	305827250	5460	5460	5460	5460	22
497	20240605	114400	305707130	5460	5460	5460	5460	0
498	20240605	114300	305707130	5460	5460	5460	5460	10
499	20240605	114200	305652530	5460	5460	5460	5460	0
500	20240605	114100	305652530	5460	5460	5460	5460	100
501	20240605	114000	305106530	5480	5480	5480	5480	0
502	20240605	113900	305106530	5480	5480	5480	5480	0
503	20240605	113800	305106530	5480	5480	5480	5480	0
504	20240605	113700	305106530	5480	5480	5480	5480	0
505	20240605	113600	305106530	5480	5480	5480	5480	0
506	20240605	113500	305106530	5480	5480	5480	5480	0
507	20240605	113400	305106530	5480	5480	5480	5480	0
508	20240605	113300	305106530	5480	5480	5480	5480	0
509	20240605	113200	305106530	5480	5480	5480	5480	0
510	20240605	113100	305106530	5480	5480	5480	5480	0
511	20240605	113000	305106530	5480	5480	5480	5480	0
512	20240605	112900	305106530	5480	5480	5480	5480	0
513	20240605	112800	305106530	5480	5480	5480	5480	0
514	20240605	112700	305106530	5480	5480	5480	5480	200
515	20240605	112600	304010530	5480	5480	5480	5480	0
516	20240605	112500	304010530	5480	5480	5480	5480	0
517	20240605	112400	304010530	5480	5480	5480	5480	4
518	20240605	112300	303988610	5470	5470	5470	5470	0
519	20240605	112200	303988610	5470	5470	5470	5470	0
520	20240605	112100	303988610	5470	5470	5470	5470	0
521	20240605	112000	303988610	5470	5470	5470	5470	0
522	20240605	111900	303988610	5470	5470	5470	5470	0
523	20240605	111800	303988610	5470	5470	5470	5470	0
524	20240605	111700	303988610	5470	5470	5470	5470	1082
525	20240605	111600	298070070	5490	5490	5490	5490	0
526	20240605	111500	298070070	5490	5490	5490	5490	0
527	20240605	111400	298070070	5490	5490	5490	5490	0
528	20240605	111300	298070070	5490	5490	5490	5490	0
529	20240605	111200	298070070	5490	5490	5490	5490	0
530	20240605	111100	298070070	5490	5490	5490	5490	0
531	20240605	111000	298070070	5490	5480	5490	5480	350
532	20240605	110900	296150560	5470	5470	5470	5470	0
533	20240605	110800	296150560	5470	5470	5470	5470	7
534	20240605	110700	296112270	5470	5470	5470	5470	0
535	20240605	110600	296112270	5470	5470	5470	5470	0
536	20240605	110500	296112270	5470	5470	5470	5470	0
537	20240605	110400	296112270	5470	5470	5470	5470	1000
538	20240605	110300	290642270	5470	5470	5470	5470	1
539	20240605	110200	290636800	5480	5480	5480	5480	0
540	20240605	110100	290636800	5480	5480	5480	5480	40
541	20240605	110000	290417600	5480	5480	5480	5480	611
542	20240605	105900	287069320	5480	5480	5480	5480	192
543	20240605	105800	286017160	5480	5480	5480	5480	0
544	20240605	105700	286017160	5480	5480	5480	5480	0
545	20240605	105600	286017160	5480	5480	5480	5480	40
546	20240605	105500	285797960	5480	5480	5480	5480	0
547	20240605	105400	285797960	5480	5480	5480	5480	11
548	20240605	105300	285737680	5480	5480	5480	5480	0
549	20240605	105200	285737680	5480	5480	5480	5480	10
550	20240605	105100	285682880	5470	5470	5470	5470	0
551	20240605	105000	285682880	5470	5470	5470	5470	0
552	20240605	104900	285682880	5470	5470	5470	5470	2
553	20240605	104800	285671940	5470	5490	5490	5470	25
554	20240605	104700	285535170	5480	5480	5480	5480	22
555	20240605	104600	285414610	5470	5470	5470	5470	273
556	20240605	104500	283921300	5480	5480	5480	5480	0
557	20240605	104400	283921300	5480	5480	5480	5480	98
558	20240605	104300	283384260	5490	5490	5490	5490	0
559	20240605	104200	283384260	5490	5490	5490	5490	0
560	20240605	104100	283384260	5490	5490	5490	5490	0
561	20240605	104000	283384260	5490	5490	5490	5490	0
562	20240605	103900	283384260	5490	5490	5490	5490	3
563	20240605	103800	283367790	5490	5480	5490	5480	1047
564	20240605	103700	277620150	5490	5490	5490	5490	1
565	20240605	103600	277614660	5480	5480	5480	5480	622
566	20240605	103500	274206100	5480	5480	5480	5480	238
567	20240605	103400	272901860	5470	5470	5470	5470	0
568	20240605	103300	272901860	5470	5470	5470	5470	0
569	20240605	103200	272901860	5470	5470	5470	5470	113
570	20240605	103100	272283750	5480	5480	5480	5480	2
571	20240605	103000	272272790	5480	5480	5480	5480	1037
572	20240605	102900	266590030	5480	5480	5480	5480	0
573	20240605	102800	266590030	5480	5480	5480	5480	100
574	20240605	102700	266042030	5480	5480	5480	5480	0
575	20240605	102600	266042030	5480	5480	5480	5480	1
576	20240605	102500	266036550	5470	5470	5470	5470	1
577	20240605	102400	266031080	5470	5470	5470	5470	312
578	20240605	102300	264324440	5470	5470	5470	5470	0
579	20240605	102200	264324440	5470	5470	5470	5470	10
580	20240605	102100	264269740	5470	5470	5470	5470	105
581	20240605	102000	263695390	5440	5440	5440	5440	0
582	20240605	101900	263695390	5440	5450	5450	5440	3817
583	20240605	101800	242915910	5450	5440	5450	5440	684
584	20240605	101700	239189940	5450	5450	5450	5450	0
585	20240605	101600	239189940	5450	5450	5450	5450	0
586	20240605	101500	239189940	5450	5450	5450	5450	0
587	20240605	101400	239189940	5450	5450	5450	5450	200
588	20240605	101300	238099940	5450	5450	5450	5450	53
589	20240605	101200	237811090	5460	5450	5460	5450	201
590	20240605	101100	236715630	5450	5450	5450	5450	1
591	20240605	101000	236710180	5420	5420	5420	5420	0
592	20240605	100900	236710180	5420	5450	5460	5420	79
593	20240605	100800	236281890	5440	5440	5440	5440	500
594	20240605	100700	233561890	5440	5440	5440	5440	0
595	20240605	100600	233561890	5440	5420	5440	5420	92
596	20240605	100500	233063230	5420	5420	5420	5420	39
597	20240605	100400	232851850	5410	5410	5410	5410	42
598	20240605	100300	232624630	5420	5410	5420	5410	17
599	20240605	100200	232532650	5410	5420	5440	5410	2669
600	20240605	100100	218086270	5440	5440	5440	5440	0
601	20240605	100000	218086270	5440	5440	5440	5440	1000
602	20240605	095900	212646270	5440	5420	5440	5420	153
603	20240605	095800	211816950	5440	5440	5440	5440	1
604	20240605	095700	211811510	5440	5440	5440	5420	52
605	20240605	095600	211529440	5440	5440	5440	5440	0
606	20240605	095500	211529440	5440	5440	5440	5440	0
607	20240605	095400	211529440	5440	5420	5440	5420	3
608	20240605	095300	211513160	5420	5420	5420	5420	0
609	20240605	095200	211513160	5420	5420	5420	5420	0
610	20240605	095100	211513160	5420	5420	5420	5420	0
611	20240605	095000	211513160	5420	5420	5420	5420	0
612	20240605	094900	211513160	5420	5420	5420	5420	0
613	20240605	094800	211513160	5420	5420	5420	5420	0
614	20240605	094700	211513160	5420	5420	5420	5420	4944
615	20240605	094600	184716680	5410	5410	5410	5410	1560
616	20240605	094500	176277080	5410	5420	5420	5410	2099
617	20240605	094400	164921080	5420	5420	5420	5410	2019
618	20240605	094300	153978240	5420	5420	5420	5410	40
619	20240605	094200	153761640	5420	5420	5420	5420	18
620	20240605	094100	153664080	5420	5420	5420	5420	10
621	20240605	094000	153609880	5420	5420	5420	5420	1015
622	20240605	093900	148108580	5410	5410	5410	5410	129
623	20240605	093800	147410690	5420	5420	5420	5420	610
624	20240605	093700	144104490	5420	5420	5420	5420	0
625	20240605	093600	144104490	5420	5420	5420	5420	212
626	20240605	093500	142955450	5440	5440	5440	5440	0
627	20240605	093400	142955450	5440	5440	5440	5440	1
628	20240605	093300	142950010	5420	5420	5420	5420	21
629	20240605	093200	142836190	5420	5410	5420	5410	24
630	20240605	093100	142706340	5410	5410	5410	5410	24
631	20240605	093000	142576500	5420	5420	5420	5420	1
632	20240605	092900	142571080	5410	5410	5420	5410	1055
633	20240605	092800	136863520	5410	5410	5410	5410	679
634	20240605	092700	133190130	5420	5420	5420	5420	0
635	20240605	092600	133190130	5420	5420	5420	5420	414
636	20240605	092500	130946250	5420	5420	5420	5400	11789
637	20240605	092400	67209940	5420	5420	5420	5420	21
638	20240605	092300	67096120	5420	5420	5420	5420	0
639	20240605	092200	67096120	5420	5430	5430	5420	2547
640	20240605	092100	53281330	5430	5430	5430	5430	406
641	20240605	092000	51076750	5430	5430	5430	5420	162
642	20240605	091900	50198090	5430	5430	5430	5430	2234
643	20240605	091800	38067470	5430	5430	5430	5430	755
644	20240605	091700	33967820	5440	5440	5440	5440	0
645	20240605	091600	33967820	5440	5440	5440	5440	10
646	20240605	091500	33913420	5430	5430	5430	5430	110
647	20240605	091400	33316120	5440	5440	5440	5430	196
648	20240605	091300	32250840	5440	5440	5440	5440	12
649	20240605	091200	32185560	5430	5440	5440	5430	514
650	20240605	091100	29390440	5440	5440	5440	5440	713
651	20240605	091000	25511720	5450	5450	5450	5450	2
652	20240605	090900	25500820	5450	5440	5450	5440	140
653	20240605	090800	24739210	5440	5440	5440	5440	1
654	20240605	090700	24733770	5440	5440	5440	5440	715
655	20240605	090600	20844170	5440	5440	5440	5440	0
656	20240605	090500	20844170	5440	5450	5450	5440	800
657	20240605	090400	16489640	5450	5450	5460	5450	458
658	20240605	090300	13993160	5450	5450	5460	5450	1021
659	20240605	090200	8419930	5450	5440	5450	5440	2
660	20240605	090100	8409040	5440	5430	5440	5430	250
661	20240605	090000	7050240	5440	5440	5440	5440	1292