KissMeData/003010/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183900	1572187360	5480	5480	5480	5480	8171
3	20240605	183800	1572187360	5480	5480	5480	5480	0
4	20240605	183700	1572187360	5480	5480	5480	5480	0
5	20240605	183600	1572187360	5480	5480	5480	5480	0
6	20240605	183500	1572187360	5480	5480	5480	5480	0
7	20240605	183400	1572187360	5480	5480	5480	5480	0
8	20240605	183300	1572187360	5480	5480	5480	5480	0
9	20240605	183200	1572187360	5480	5480	5480	5480	0
10	20240605	183100	1572187360	5480	5480	5480	5480	0
11	20240605	183000	1572187360	5480	5480	5480	5480	0
12	20240605	182900	1572187360	5480	5480	5480	5480	0
13	20240605	182800	1572187360	5480	5480	5480	5480	0
14	20240605	182700	1572187360	5480	5480	5480	5480	0
15	20240605	182600	1572187360	5480	5480	5480	5480	0
16	20240605	182500	1572187360	5480	5480	5480	5480	0
17	20240605	182400	1572187360	5480	5480	5480	5480	0
18	20240605	182300	1572187360	5480	5480	5480	5480	0
19	20240605	182200	1572187360	5480	5480	5480	5480	0
20	20240605	182100	1572187360	5480	5480	5480	5480	0
21	20240605	182000	1572187360	5480	5480	5480	5480	0
22	20240605	181900	1572187360	5480	5480	5480	5480	0
23	20240605	181800	1572187360	5480	5480	5480	5480	0
24	20240605	181700	1572187360	5480	5480	5480	5480	0
25	20240605	181600	1572187360	5480	5480	5480	5480	0
26	20240605	181500	1572187360	5480	5480	5480	5480	0
27	20240605	181400	1572187360	5480	5480	5480	5480	0
28	20240605	181300	1572187360	5480	5480	5480	5480	0
29	20240605	181200	1572187360	5480	5480	5480	5480	0
30	20240605	181100	1572187360	5480	5480	5480	5480	0
31	20240605	181000	1572187360	5480	5480	5480	5480	0
32	20240605	180900	1572187360	5480	5480	5480	5480	8171
33	20240605	180800	1572187360	5480	5480	5480	5480	0
34	20240605	180700	1572187360	5480	5480	5480	5480	0
35	20240605	180600	1572187360	5480	5480	5480	5480	0
36	20240605	180500	1572187360	5480	5480	5480	5480	0
37	20240605	180400	1572187360	5480	5480	5480	5480	0
38	20240605	180300	1572187360	5480	5480	5480	5480	0
39	20240605	180200	1572187360	5480	5480	5480	5480	0
40	20240605	180100	1572187360	5480	5480	5480	5480	0
41	20240605	180000	1572187360	5480	5480	5480	5480	0
42	20240605	175900	1572187360	5480	5480	5480	5480	0
43	20240605	175800	1572187360	5480	5480	5480	5480	0
44	20240605	175700	1572187360	5480	5480	5480	5480	0
45	20240605	175600	1572187360	5480	5480	5480	5480	0
46	20240605	175500	1572187360	5480	5480	5480	5480	0
47	20240605	175400	1572187360	5480	5480	5480	5480	0
48	20240605	175300	1572187360	5480	5480	5480	5480	0
49	20240605	175200	1572187360	5480	5480	5480	5480	0
50	20240605	175100	1572187360	5480	5480	5480	5480	0
51	20240605	175000	1572187360	5480	5480	5480	5480	0
52	20240605	174900	1572187360	5480	5480	5480	5480	0
53	20240605	174800	1572187360	5480	5480	5480	5480	0
54	20240605	174700	1572187360	5480	5480	5480	5480	0
55	20240605	174600	1572187360	5480	5480	5480	5480	0
56	20240605	174500	1572187360	5480	5480	5480	5480	0
57	20240605	174400	1572187360	5480	5480	5480	5480	0
58	20240605	174300	1572187360	5480	5480	5480	5480	0
59	20240605	174200	1572187360	5480	5480	5480	5480	0
60	20240605	174100	1572187360	5480	5480	5480	5480	0
61	20240605	174000	1572187360	5480	5480	5480	5480	0
62	20240605	173900	1572187360	5480	5480	5480	5480	8171
63	20240605	173800	1572187360	5480	5480	5480	5480	0
64	20240605	173700	1572187360	5480	5480	5480	5480	0
65	20240605	173600	1572187360	5480	5480	5480	5480	0
66	20240605	173500	1572187360	5480	5480	5480	5480	0
67	20240605	173400	1572187360	5480	5480	5480	5480	0
68	20240605	173300	1572187360	5480	5480	5480	5480	0
69	20240605	173200	1572187360	5480	5480	5480	5480	0
70	20240605	173100	1572187360	5480	5480	5480	5480	0
71	20240605	173000	1572187360	5480	5480	5480	5480	0
72	20240605	172900	1572187360	5480	5480	5480	5480	0
73	20240605	172800	1572187360	5480	5480	5480	5480	0
74	20240605	172700	1572187360	5480	5480	5480	5480	0
75	20240605	172600	1572187360	5480	5480	5480	5480	0
76	20240605	172500	1572187360	5480	5480	5480	5480	0
77	20240605	172400	1572187360	5480	5480	5480	5480	0
78	20240605	172300	1572187360	5480	5480	5480	5480	0
79	20240605	172200	1572187360	5480	5480	5480	5480	0
80	20240605	172100	1572187360	5480	5480	5480	5480	0
81	20240605	172000	1572187360	5480	5480	5480	5480	0
82	20240605	171900	1572187360	5480	5480	5480	5480	0
83	20240605	171800	1572187360	5480	5480	5480	5480	0
84	20240605	171700	1572187360	5480	5480	5480	5480	0
85	20240605	171600	1572187360	5480	5480	5480	5480	0
86	20240605	171500	1572187360	5480	5480	5480	5480	0
87	20240605	171400	1572187360	5480	5480	5480	5480	0
88	20240605	171300	1572187360	5480	5480	5480	5480	0
89	20240605	171200	1572187360	5480	5480	5480	5480	0
90	20240605	171100	1572187360	5480	5480	5480	5480	0
91	20240605	171000	1572187360	5480	5480	5480	5480	0
92	20240605	170900	1572187360	5480	5480	5480	5480	8171
93	20240605	170800	1572187360	5480	5480	5480	5480	0
94	20240605	170700	1572187360	5480	5480	5480	5480	0
95	20240605	170600	1572187360	5480	5480	5480	5480	0
96	20240605	170500	1572187360	5480	5480	5480	5480	0
97	20240605	170400	1572187360	5480	5480	5480	5480	0
98	20240605	170300	1572187360	5480	5480	5480	5480	0
99	20240605	170200	1572187360	5480	5480	5480	5480	0
100	20240605	170100	1572187360	5480	5480	5480	5480	0
101	20240605	170000	1572187360	5480	5480	5480	5480	0
102	20240605	165900	1572187360	5480	5480	5480	5480	0
103	20240605	165800	1572187360	5480	5480	5480	5480	0
104	20240605	165700	1572187360	5480	5480	5480	5480	0
105	20240605	165600	1572187360	5480	5480	5480	5480	0
106	20240605	165500	1572187360	5480	5480	5480	5480	0
107	20240605	165400	1572187360	5480	5480	5480	5480	0
108	20240605	165300	1572187360	5480	5480	5480	5480	0
109	20240605	165200	1572187360	5480	5480	5480	5480	0
110	20240605	165100	1572187360	5480	5480	5480	5480	0
111	20240605	165000	1572187360	5480	5480	5480	5480	0
112	20240605	164900	1572187360	5480	5480	5480	5480	0
113	20240605	164800	1572187360	5480	5480	5480	5480	0
114	20240605	164700	1572187360	5480	5480	5480	5480	0
115	20240605	164600	1572187360	5480	5480	5480	5480	0
116	20240605	164500	1572187360	5480	5480	5480	5480	0
117	20240605	164400	1572187360	5480	5480	5480	5480	0
118	20240605	164300	1572187360	5480	5480	5480	5480	0
119	20240605	164200	1572187360	5480	5480	5480	5480	0
120	20240605	164100	1572187360	5480	5480	5480	5480	0
121	20240605	164000	1572187360	5480	5480	5480	5480	0
122	20240605	163900	1572187360	5480	5480	5480	5480	8171
123	20240605	163800	1572187360	5480	5480	5480	5480	0
124	20240605	163700	1572187360	5480	5480	5480	5480	0
125	20240605	163600	1572187360	5480	5480	5480	5480	0
126	20240605	163500	1572187360	5480	5480	5480	5480	0
127	20240605	163400	1572187360	5480	5480	5480	5480	0
128	20240605	163300	1572187360	5480	5480	5480	5480	0
129	20240605	163200	1572187360	5480	5480	5480	5480	0
130	20240605	163100	1572187360	5480	5480	5480	5480	0
131	20240605	163000	1572187360	5480	5480	5480	5480	0
132	20240605	162900	1572187360	5480	5480	5480	5480	0
133	20240605	162800	1572187360	5480	5480	5480	5480	0
134	20240605	162700	1572187360	5480	5480	5480	5480	0
135	20240605	162600	1572187360	5480	5480	5480	5480	0
136	20240605	162500	1572187360	5480	5480	5480	5480	0
137	20240605	162400	1572187360	5480	5480	5480	5480	0
138	20240605	162300	1572187360	5480	5480	5480	5480	0
139	20240605	162200	1572187360	5480	5480	5480	5480	0
140	20240605	162100	1572187360	5480	5480	5480	5480	0
141	20240605	162000	1572187360	5480	5480	5480	5480	0
142	20240605	161900	1572187360	5480	5480	5480	5480	0
143	20240605	161800	1572187360	5480	5480	5480	5480	0
144	20240605	161700	1572187360	5480	5480	5480	5480	0
145	20240605	161600	1572187360	5480	5480	5480	5480	0
146	20240605	161500	1572187360	5480	5480	5480	5480	0
147	20240605	161400	1572187360	5480	5480	5480	5480	0
148	20240605	161300	1572187360	5480	5480	5480	5480	0
149	20240605	161200	1572187360	5480	5480	5480	5480	0
150	20240605	161100	1572187360	5480	5480	5480	5480	0
151	20240605	161000	1572187360	5480	5480	5480	5480	0
152	20240605	160900	1572187360	5480	5480	5480	5480	8171
153	20240605	160800	1572187360	5480	5480	5480	5480	0
154	20240605	160700	1572187360	5480	5480	5480	5480	0
155	20240605	160600	1572187360	5480	5480	5480	5480	0
156	20240605	160500	1572187360	5480	5480	5480	5480	0
157	20240605	160400	1572187360	5480	5480	5480	5480	0
158	20240605	160300	1572187360	5480	5480	5480	5480	0
159	20240605	160200	1572187360	5480	5480	5480	5480	0
160	20240605	160100	1572187360	5480	5480	5480	5480	0
161	20240605	160000	1572187360	5480	5480	5480	5480	0
162	20240605	155900	1572187360	5480	5480	5480	5480	0
163	20240605	155800	1572187360	5480	5480	5480	5480	0
164	20240605	155700	1572187360	5480	5480	5480	5480	0
165	20240605	155600	1572187360	5480	5480	5480	5480	0
166	20240605	155500	1572187360	5480	5480	5480	5480	0
167	20240605	155400	1572187360	5480	5480	5480	5480	0
168	20240605	155300	1572187360	5480	5480	5480	5480	0
169	20240605	155200	1572187360	5480	5480	5480	5480	0
170	20240605	155100	1572187360	5480	5480	5480	5480	0
171	20240605	155000	1572187360	5480	5480	5480	5480	0
172	20240605	154900	1572187360	5480	5480	5480	5480	0
173	20240605	154800	1572187360	5480	5480	5480	5480	0
174	20240605	154700	1572187360	5480	5480	5480	5480	0
175	20240605	154600	1572187360	5480	5480	5480	5480	0
176	20240605	154500	1572187360	5480	5480	5480	5480	0
177	20240605	154400	1572187360	5480	5480	5480	5480	0
178	20240605	154300	1572187360	5480	5480	5480	5480	0
179	20240605	154200	1572187360	5480	5480	5480	5480	0
180	20240605	154100	1572187360	5480	5480	5480	5480	0
181	20240605	154000	1572187360	5480	5480	5480	5480	0
182	20240605	153900	1572187360	5480	5480	5480	5480	8171
183	20240605	153800	1572187360	5480	5480	5480	5480	0
184	20240605	153700	1572187360	5480	5480	5480	5480	0
185	20240605	153600	1572187360	5480	5480	5480	5480	0
186	20240605	153500	1572187360	5480	5480	5480	5480	0
187	20240605	153400	1572187360	5480	5480	5480	5480	0
188	20240605	153300	1572187360	5480	5480	5480	5480	0
189	20240605	153200	1572187360	5480	5480	5480	5480	0
190	20240605	153100	1572187360	5480	5480	5480	5480	0
191	20240605	153000	1572187360	5480	5480	5480	5480	8171
192	20240605	152900	1527410280	5470	5470	5470	5470	0
193	20240605	152800	1527410280	5470	5470	5470	5470	0
194	20240605	152700	1527410280	5470	5470	5470	5470	0
195	20240605	152600	1527410280	5470	5470	5470	5470	0
196	20240605	152500	1527410280	5470	5470	5470	5470	0
197	20240605	152400	1527410280	5470	5470	5470	5470	0
198	20240605	152300	1527410280	5470	5470	5470	5470	0
199	20240605	152200	1527410280	5470	5470	5470	5470	0
200	20240605	152100	1527410280	5470	5470	5470	5470	0
201	20240605	152000	1527410280	5470	5470	5470	5470	0
202	20240605	151900	1527410280	5470	5490	5490	5470	4255
203	20240605	151800	1504099520	5490	5500	5500	5490	480
204	20240605	151700	1501463160	5490	5490	5490	5490	1611
205	20240605	151600	1492618770	5490	5500	5500	5490	506
206	20240605	151500	1489840800	5500	5500	5500	5500	2
207	20240605	151400	1489829800	5490	5490	5500	5490	1418
208	20240605	151300	1482044950	5500	5490	5500	5490	570
209	20240605	151200	1478911950	5490	5490	5490	5490	830
210	20240605	151100	1474355250	5500	5490	5500	5490	107
211	20240605	151000	1473767280	5500	5500	5500	5500	78
212	20240605	150900	1473338280	5470	5470	5470	5470	364
213	20240605	150800	1471347200	5470	5510	5510	5470	12382
214	20240605	150700	1403465450	5510	5510	5510	5510	500
215	20240605	150600	1400710450	5530	5510	5530	5510	922
216	20240605	150500	1395621530	5510	5520	5520	5510	1039
217	20240605	150400	1389896600	5520	5520	5520	5510	60
218	20240605	150300	1389565410	5520	5520	5520	5520	4
219	20240605	150200	1389543330	5520	5520	5530	5520	1450
220	20240605	150100	1381535090	5530	5530	5530	5530	9
221	20240605	150000	1381485320	5530	5530	5530	5530	6
222	20240605	145900	1381452140	5530	5530	5530	5530	0
223	20240605	145800	1381452140	5530	5520	5530	5520	612
224	20240605	145700	1378067790	5520	5520	5520	5520	88
225	20240605	145600	1377582030	5520	5520	5520	5520	312
226	20240605	145500	1375859790	5520	5520	5520	5520	0
227	20240605	145400	1375859790	5520	5520	5520	5520	117
228	20240605	145300	1375213950	5530	5530	5530	5520	81
229	20240605	145200	1374766410	5530	5530	5540	5530	545
230	20240605	145100	1371751990	5530	5530	5530	5530	1
231	20240605	145000	1371746460	5510	5520	5520	5500	1130
232	20240605	144900	1365523280	5510	5510	5510	5510	0
233	20240605	144800	1365523280	5510	5510	5510	5510	0
234	20240605	144700	1365523280	5510	5510	5510	5510	0
235	20240605	144600	1365523280	5510	5510	5510	5510	600
236	20240605	144500	1362217280	5510	5530	5530	5510	450
237	20240605	144400	1359732320	5510	5510	5510	5510	0
238	20240605	144300	1359732320	5510	5510	5510	5510	0
239	20240605	144200	1359732320	5510	5520	5520	5510	61
240	20240605	144100	1359396000	5520	5510	5520	5510	271
241	20240605	144000	1357901880	5510	5510	5510	5510	220
242	20240605	143900	1356689680	5500	5520	5520	5500	583
243	20240605	143800	1353471880	5500	5530	5530	5500	1509
244	20240605	143700	1345155500	5530	5530	5530	5530	9
245	20240605	143600	1345105730	5530	5530	5530	5530	100
246	20240605	143500	1344552730	5530	5530	5530	5530	0
247	20240605	143400	1344552730	5530	5540	5540	5530	4
248	20240605	143300	1344530590	5540	5540	5540	5540	270
249	20240605	143200	1343034790	5540	5540	5540	5540	13
250	20240605	143100	1342962770	5540	5520	5540	5520	111
251	20240605	143000	1342348910	5510	5510	5510	5510	1301
252	20240605	142900	1335180400	5520	5520	5520	5520	9
253	20240605	142800	1335130720	5530	5530	5530	5530	0
254	20240605	142700	1335130720	5530	5530	5530	5530	303
255	20240605	142600	1333455130	5530	5530	5530	5530	258
256	20240605	142500	1332028390	5530	5530	5530	5530	56
257	20240605	142400	1331718710	5530	5530	5530	5530	0
258	20240605	142300	1331718710	5530	5530	5530	5530	5
259	20240605	142200	1331691060	5530	5530	5530	5530	189
260	20240605	142100	1330645890	5530	5530	5530	5530	89
261	20240605	142000	1330153720	5530	5510	5530	5510	170
262	20240605	141900	1329215620	5510	5510	5510	5510	40
263	20240605	141800	1328995220	5510	5510	5510	5510	477
264	20240605	141700	1326366950	5510	5510	5510	5510	0
265	20240605	141600	1326366950	5510	5510	5510	5510	400
266	20240605	141500	1324162950	5510	5510	5510	5510	176
267	20240605	141400	1323193190	5530	5530	5530	5530	300
268	20240605	141300	1321534190	5530	5530	5530	5530	39
269	20240605	141200	1321318520	5530	5520	5530	5520	186
270	20240605	141100	1320291530	5520	5510	5520	5510	304
271	20240605	141000	1318616470	5520	5530	5530	5520	340
272	20240605	140900	1316739080	5540	5530	5540	5520	1156
273	20240605	140800	1310346690	5520	5520	5520	5520	709
274	20240605	140700	1306433010	5510	5510	5510	5510	133
275	20240605	140600	1305700180	5510	5510	5510	5510	607
276	20240605	140500	1302355610	5530	5520	5530	5520	200
277	20240605	140400	1301249850	5520	5510	5520	5510	480
278	20240605	140300	1298602000	5510	5490	5520	5490	195
279	20240605	140200	1297531340	5490	5500	5510	5490	4531
280	20240605	140100	1272615740	5490	5510	5510	5490	1340
281	20240605	140000	1265246180	5510	5530	5530	5500	4292
282	20240605	135900	1241576760	5530	5540	5550	5530	2248
283	20240605	135800	1229130570	5540	5580	5600	5500	5852
284	20240605	135700	1196663840	5510	5570	5620	5500	11015
285	20240605	135600	1135112720	5580	5500	5580	5500	5230
286	20240605	135500	1106153480	5500	5500	5510	5500	1406
287	20240605	135400	1098419980	5510	5510	5510	5510	1
288	20240605	135300	1098414470	5510	5500	5510	5490	2816
289	20240605	135200	1082926870	5500	5500	5500	5480	2046
290	20240605	135100	1071675630	5500	5500	5500	5480	3449
291	20240605	135000	1052743730	5510	5530	5530	5510	336
292	20240605	134900	1050891940	5520	5520	5520	5520	2030
293	20240605	134800	1039686340	5530	5530	5530	5530	114
294	20240605	134700	1039055920	5530	5530	5530	5530	3
295	20240605	134600	1039039330	5530	5520	5530	5520	60
296	20240605	134500	1038707540	5530	5530	5530	5530	124
297	20240605	134400	1038021820	5530	5530	5530	5530	11
298	20240605	134300	1037960990	5530	5530	5530	5530	600
299	20240605	134200	1034642990	5530	5530	5530	5530	0
300	20240605	134100	1034642990	5530	5530	5530	5530	501
301	20240605	134000	1031872460	5530	5530	5530	5530	0
302	20240605	133900	1031872460	5530	5530	5530	5530	453
303	20240605	133800	1029367370	5540	5530	5540	5530	400
304	20240605	133700	1027155320	5530	5550	5550	5530	148
305	20240605	133600	1026336690	5550	5550	5550	5550	0
306	20240605	133500	1026336690	5550	5550	5550	5550	50
307	20240605	133400	1026059190	5510	5550	5550	5510	1597
308	20240605	133300	1017238450	5550	5550	5550	5550	200
309	20240605	133200	1016128450	5540	5540	5540	5540	66
310	20240605	133100	1015762810	5560	5560	5560	5560	0
311	20240605	133000	1015762810	5560	5560	5560	5560	0
312	20240605	132900	1015762810	5560	5560	5560	5560	3
313	20240605	132800	1015746130	5540	5560	5560	5540	1035
314	20240605	132700	1010005830	5560	5560	5560	5560	316
315	20240605	132600	1008248870	5560	5540	5560	5540	1151
316	20240605	132500	1001855070	5560	5560	5560	5560	0
317	20240605	132400	1001855070	5560	5560	5560	5560	5
318	20240605	132300	1001827270	5550	5550	5550	5550	1091
319	20240605	132200	995772220	5550	5550	5550	5550	3
320	20240605	132100	995755570	5530	5530	5530	5530	0
321	20240605	132000	995755570	5530	5540	5540	5530	9132
322	20240605	131900	945253720	5540	5540	5540	5540	362
323	20240605	131800	943248240	5540	5550	5560	5540	256
324	20240605	131700	941828470	5550	5540	5560	5540	2804
325	20240605	131600	926273730	5540	5560	5560	5540	2206
326	20240605	131500	914031500	5550	5560	5560	5550	2821
327	20240605	131400	898356980	5560	5560	5560	5560	1200
328	20240605	131300	891684980	5560	5560	5570	5550	330
329	20240605	131200	889850450	5560	5580	5580	5560	1270
330	20240605	131100	882789150	5560	5580	5580	5560	4631
331	20240605	131000	857020260	5570	5590	5590	5570	736
332	20240605	130900	852912020	5590	5580	5590	5580	1263
333	20240605	130800	845858950	5590	5590	5590	5590	2173
334	20240605	130700	833711880	5560	5530	5560	5530	245
335	20240605	130600	832351180	5530	5580	5590	5530	1221
336	20240605	130500	825577490	5590	5570	5600	5570	6057
337	20240605	130400	791725700	5570	5550	5570	5550	1325
338	20240605	130300	784353900	5560	5560	5560	5560	514
339	20240605	130200	781496060	5560	5550	5560	5550	50
340	20240605	130100	781218440	5560	5560	5560	5560	0
341	20240605	130000	781218440	5560	5560	5560	5560	54
342	20240605	125900	780918200	5560	5530	5560	5530	240
343	20240605	125800	779587490	5530	5550	5570	5510	2497
344	20240605	125700	765779580	5550	5560	5560	5550	878
345	20240605	125600	760905170	5560	5560	5560	5560	113
346	20240605	125500	760276890	5560	5540	5560	5540	209
347	20240605	125400	759114910	5530	5560	5560	5530	184
348	20240605	125300	758097330	5560	5560	5560	5530	72
349	20240605	125200	757697460	5540	5540	5540	5540	606
350	20240605	125100	754340220	5540	5540	5540	5540	201
351	20240605	125000	753226680	5540	5540	5540	5540	1
352	20240605	124900	753221140	5540	5570	5570	5540	21
353	20240605	124800	753104770	5540	5540	5540	5540	3
354	20240605	124700	753088150	5570	5570	5570	5570	900
355	20240605	124600	748075150	5560	5550	5560	5550	2764
356	20240605	124500	732729750	5550	5620	5620	5550	481
357	20240605	124400	730041560	5600	5530	5640	5530	12652
358	20240605	124300	659406180	5530	5530	5530	5530	36
359	20240605	124200	659207100	5520	5530	5530	5520	51
360	20240605	124100	658925190	5530	5510	5530	5510	337
361	20240605	124000	657062250	5530	5530	5530	5530	179
362	20240605	123900	656072380	5530	5520	5540	5520	3082
363	20240605	123800	639022560	5520	5520	5520	5520	63
364	20240605	123700	638674800	5530	5520	5540	5520	4063
365	20240605	123600	616206820	5530	5510	5530	5510	500
366	20240605	123500	613448520	5510	5510	5510	5510	905
367	20240605	123400	608461970	5510	5510	5510	5510	0
368	20240605	123300	608461970	5510	5480	5530	5480	6809
369	20240605	123200	570978800	5480	5470	5480	5470	521
370	20240605	123100	568128320	5450	5450	5450	5450	100
371	20240605	123000	567583320	5460	5460	5460	5460	783
372	20240605	122900	563308140	5460	5460	5460	5460	0
373	20240605	122800	563308140	5460	5460	5460	5460	1
374	20240605	122700	563302680	5460	5450	5460	5450	64
375	20240605	122600	562953670	5460	5460	5460	5460	10
376	20240605	122500	562899070	5460	5460	5460	5460	0
377	20240605	122400	562899070	5460	5460	5460	5460	18
378	20240605	122300	562800790	5460	5460	5460	5460	188
379	20240605	122200	561774310	5450	5450	5450	5450	106
380	20240605	122100	561196610	5450	5450	5450	5440	94
381	20240605	122000	560684950	5450	5450	5450	5450	0
382	20240605	121900	560684950	5450	5450	5450	5450	0
383	20240605	121800	560684950	5450	5450	5450	5450	22
384	20240605	121700	560565050	5440	5440	5440	5440	8
385	20240605	121600	560521530	5450	5450	5450	5450	183
386	20240605	121500	559524180	5440	5440	5440	5440	500
387	20240605	121400	556804180	5440	5440	5440	5440	1400
388	20240605	121300	549188180	5440	5440	5440	5430	1426
389	20240605	121200	541432870	5440	5440	5440	5440	513
390	20240605	121100	538642150	5430	5430	5430	5430	583
391	20240605	121000	535476460	5440	5440	5440	5440	0
392	20240605	120900	535476460	5440	5440	5440	5440	721
393	20240605	120800	531554220	5450	5450	5450	5450	7
394	20240605	120700	531516070	5440	5440	5440	5440	0
395	20240605	120600	531516070	5440	5440	5440	5440	2383
396	20240605	120500	518552550	5440	5440	5440	5440	1000
397	20240605	120400	513112550	5450	5450	5450	5450	20
398	20240605	120300	513003550	5450	5450	5450	5450	26
399	20240605	120200	512861850	5450	5460	5460	5450	33
400	20240605	120100	512681880	5440	5440	5440	5440	0
401	20240605	120000	512681880	5440	5440	5440	5440	0
402	20240605	115900	512681880	5440	5450	5450	5440	574
403	20240605	115800	509559310	5440	5440	5440	5440	50
404	20240605	115700	509287310	5440	5450	5450	5440	117
405	20240605	115600	508650710	5440	5440	5440	5440	1
406	20240605	115500	508645270	5460	5460	5460	5460	0
407	20240605	115400	508645270	5460	5460	5460	5460	0
408	20240605	115300	508645270	5460	5460	5460	5460	0
409	20240605	115200	508645270	5460	5460	5460	5440	2043
410	20240605	115100	497521080	5460	5460	5460	5460	0
411	20240605	115000	497521080	5460	5460	5460	5460	43
412	20240605	114900	497286300	5460	5450	5460	5450	27
413	20240605	114800	497139080	5460	5450	5460	5450	20
414	20240605	114700	497030030	5450	5460	5460	5450	37
415	20240605	114600	496828020	5450	5450	5450	5450	0
416	20240605	114500	496828020	5450	5450	5450	5450	19
417	20240605	114400	496724470	5450	5450	5450	5450	30
418	20240605	114300	496560970	5450	5440	5450	5440	387
419	20240605	114200	494455530	5450	5450	5450	5450	61
420	20240605	114100	494123080	5450	5450	5450	5450	0
421	20240605	114000	494123080	5450	5450	5450	5450	100
422	20240605	113900	493578080	5450	5450	5450	5450	0
423	20240605	113800	493578080	5450	5450	5450	5450	600
424	20240605	113700	490308080	5450	5450	5450	5450	600
425	20240605	113600	487038080	5450	5460	5460	5450	141
426	20240605	113500	486269620	5450	5450	5450	5440	1584
427	20240605	113400	477637310	5460	5460	5460	5460	5
428	20240605	113300	477610010	5460	5460	5460	5450	98
429	20240605	113200	477075290	5460	5460	5460	5460	0
430	20240605	113100	477075290	5460	5460	5460	5460	52
431	20240605	113000	476791370	5460	5460	5460	5460	0
432	20240605	112900	476791370	5460	5460	5460	5460	0
433	20240605	112800	476791370	5460	5460	5460	5460	0
434	20240605	112700	476791370	5460	5460	5460	5460	1000
435	20240605	112600	471331370	5460	5460	5460	5460	27
436	20240605	112500	471183950	5460	5460	5460	5460	0
437	20240605	112400	471183950	5460	5460	5460	5460	30
438	20240605	112300	471020150	5460	5460	5460	5460	1045
439	20240605	112200	465314450	5460	5460	5460	5460	0
440	20240605	112100	465314450	5460	5460	5460	5460	5
441	20240605	112000	465287150	5450	5460	5460	5450	211
442	20240605	111900	464137190	5450	5450	5450	5450	282
443	20240605	111800	462600290	5460	5460	5460	5460	907
444	20240605	111700	457648070	5460	5470	5470	5460	150
445	20240605	111600	456828570	5470	5470	5470	5470	2
446	20240605	111500	456817630	5470	5470	5470	5470	2
447	20240605	111400	456806690	5460	5460	5460	5460	800
448	20240605	111300	452438690	5460	5460	5460	5460	200
449	20240605	111200	451346690	5470	5470	5470	5460	1168
450	20240605	111100	444964750	5470	5470	5470	5470	76
451	20240605	111000	444549030	5470	5460	5470	5460	510
452	20240605	110900	441764350	5470	5470	5470	5470	1
453	20240605	110800	441758880	5470	5470	5470	5470	0
454	20240605	110700	441758880	5470	5470	5470	5470	94
455	20240605	110600	441244700	5490	5490	5490	5490	0
456	20240605	110500	441244700	5490	5490	5490	5490	11
457	20240605	110400	441184310	5460	5460	5460	5460	0
458	20240605	110300	441184310	5460	5490	5490	5460	300
459	20240605	110200	439542060	5490	5490	5490	5490	2000
460	20240605	110100	428562060	5490	5490	5490	5490	7
461	20240605	110000	428523630	5470	5490	5490	5470	20
462	20240605	105900	428413950	5490	5490	5490	5490	10
463	20240605	105800	428359050	5490	5480	5490	5480	531
464	20240605	105700	425444090	5490	5490	5490	5490	0
465	20240605	105600	425444090	5490	5490	5490	5490	0
466	20240605	105500	425444090	5490	5490	5490	5490	1
467	20240605	105400	425438600	5490	5490	5490	5490	3
468	20240605	105300	425422130	5490	5490	5490	5490	0
469	20240605	105200	425422130	5490	5490	5490	5490	0
470	20240605	105100	425422130	5490	5490	5490	5490	0
471	20240605	105000	425422130	5490	5490	5490	5490	5
472	20240605	104900	425394680	5500	5490	5500	5490	324
473	20240605	104800	423613050	5490	5490	5490	5490	150
474	20240605	104700	422789550	5490	5490	5490	5490	0
475	20240605	104600	422789550	5490	5460	5500	5460	2246
476	20240605	104500	410499900	5450	5450	5450	5450	70
477	20240605	104400	410118400	5450	5450	5450	5450	2
478	20240605	104300	410107500	5450	5450	5450	5450	500
479	20240605	104200	407382500	5460	5460	5460	5460	872
480	20240605	104100	402621380	5460	5450	5460	5450	1102
481	20240605	104000	396614460	5460	5460	5460	5460	461
482	20240605	103900	394097400	5460	5470	5470	5460	416
483	20240605	103800	391824040	5470	5470	5470	5470	1
484	20240605	103700	391818570	5470	5470	5470	5470	0
485	20240605	103600	391818570	5470	5470	5470	5470	4
486	20240605	103500	391796690	5440	5440	5440	5440	0
487	20240605	103400	391796690	5440	5440	5440	5440	0
488	20240605	103300	391796690	5440	5460	5460	5440	3623
489	20240605	103200	372068230	5470	5470	5470	5470	10
490	20240605	103100	372013530	5470	5460	5470	5460	3
491	20240605	103000	371997130	5460	5450	5460	5450	807
492	20240605	102900	367596910	5460	5460	5460	5460	28
493	20240605	102800	367444030	5460	5460	5460	5460	10
494	20240605	102700	367389430	5460	5460	5460	5460	1
495	20240605	102600	367383970	5450	5450	5450	5450	148
496	20240605	102500	366577370	5460	5460	5460	5460	3
497	20240605	102400	366560990	5460	5460	5460	5450	13
498	20240605	102300	366490100	5460	5460	5460	5450	120
499	20240605	102200	365835080	5470	5450	5470	5450	417
500	20240605	102100	363562410	5450	5460	5460	5450	1613
501	20240605	102000	354771090	5470	5470	5470	5460	207
502	20240605	101900	353640840	5470	5470	5470	5470	0
503	20240605	101800	353640840	5470	5460	5470	5460	6
504	20240605	101700	353608070	5460	5460	5460	5460	37
505	20240605	101600	353406050	5460	5460	5460	5460	0
506	20240605	101500	353406050	5460	5460	5470	5460	1031
507	20240605	101400	347776490	5450	5450	5450	5450	114
508	20240605	101300	347155190	5450	5450	5450	5450	935
509	20240605	101200	342059440	5460	5460	5460	5460	2
510	20240605	101100	342048520	5440	5440	5440	5440	1033
511	20240605	101000	336429000	5440	5440	5440	5440	646
512	20240605	100900	332914760	5450	5460	5460	5450	504
513	20240605	100800	330167760	5460	5460	5460	5460	2
514	20240605	100700	330156840	5450	5450	5450	5450	1
515	20240605	100600	330151390	5450	5460	5460	5450	284
516	20240605	100500	328602510	5470	5470	5470	5470	0
517	20240605	100400	328602510	5470	5470	5470	5470	3
518	20240605	100300	328586100	5470	5470	5470	5470	50
519	20240605	100200	328312600	5470	5470	5470	5470	91
520	20240605	100100	327814830	5440	5460	5460	5440	4227
521	20240605	100000	304785250	5460	5480	5480	5460	105
522	20240605	095900	304211620	5460	5460	5460	5460	0
523	20240605	095800	304211620	5460	5470	5470	5460	31
524	20240605	095700	304042270	5490	5490	5490	5490	3
525	20240605	095600	304025800	5480	5480	5480	5480	364
526	20240605	095500	302031080	5480	5470	5480	5470	90
527	20240605	095400	301538760	5470	5470	5470	5470	141
528	20240605	095300	300767490	5470	5470	5470	5470	6
529	20240605	095200	300734670	5470	5460	5470	5460	603
530	20240605	095100	297442260	5460	5460	5460	5460	500
531	20240605	095000	294712260	5450	5460	5460	5450	4
532	20240605	094900	294690440	5460	5450	5460	5450	174
533	20240605	094800	293742100	5460	5460	5460	5450	375
534	20240605	094700	291698230	5460	5460	5460	5460	2
535	20240605	094600	291687310	5460	5450	5460	5450	58
536	20240605	094500	291371130	5440	5450	5450	5440	1956
537	20240605	094400	280716040	5460	5460	5460	5460	28
538	20240605	094300	280563160	5460	5460	5460	5460	39
539	20240605	094200	280350220	5460	5460	5460	5460	0
540	20240605	094100	280350220	5460	5460	5460	5460	906
541	20240605	094000	275403460	5460	5460	5460	5460	13
542	20240605	093900	275332480	5440	5460	5460	5440	301
543	20240605	093800	273692980	5460	5440	5460	5440	1873
544	20240605	093700	263498760	5440	5440	5440	5440	35
545	20240605	093600	263308360	5440	5450	5450	5440	705
546	20240605	093500	259469340	5450	5450	5450	5450	218
547	20240605	093400	258281240	5450	5440	5450	5440	219
548	20240605	093300	257087700	5440	5440	5440	5440	18
549	20240605	093200	256989780	5440	5450	5450	5440	43
550	20240605	093100	256755790	5450	5440	5450	5430	1702
551	20240605	093000	247500110	5450	5440	5450	5440	1002
552	20240605	092900	242049210	5440	5440	5440	5430	3696
553	20240605	092800	221947360	5450	5440	5460	5440	1709
554	20240605	092700	212634280	5450	5440	5450	5440	913
555	20240605	092600	207661450	5450	5450	5450	5450	1403
556	20240605	092500	200015100	5450	5450	5450	5450	5
557	20240605	092400	199987850	5460	5460	5460	5460	1344
558	20240605	092300	192649610	5440	5450	5450	5440	13
559	20240605	092200	192578770	5450	5450	5450	5440	100
560	20240605	092100	192034230	5440	5440	5440	5440	158
561	20240605	092000	191174710	5450	5440	5460	5440	463
562	20240605	091900	188655870	5450	5460	5460	5450	575
563	20240605	091800	185521580	5460	5450	5460	5430	371
564	20240605	091700	183503720	5430	5470	5470	5430	884
565	20240605	091600	178689740	5450	5440	5480	5440	4102
566	20240605	091500	156351550	5450	5450	5450	5440	27
567	20240605	091400	156204410	5450	5440	5450	5440	111
568	20240605	091300	155599470	5440	5440	5450	5430	591
569	20240605	091200	152384100	5430	5460	5460	5430	5835
570	20240605	091100	120649570	5470	5470	5470	5440	7329
571	20240605	091000	80636600	5470	5470	5470	5470	210
572	20240605	090900	79487900	5480	5480	5480	5470	224
573	20240605	090800	78262290	5470	5480	5480	5470	164
574	20240605	090700	77364660	5470	5500	5500	5460	8223
575	20240605	090600	32302520	5490	5500	5500	5490	1446
576	20240605	090500	24349760	5500	5490	5500	5490	228
577	20240605	090400	23098030	5510	5510	5510	5510	1363
578	20240605	090300	15587900	5510	5490	5510	5480	552
579	20240605	090200	12558090	5480	5480	5480	5480	1086
580	20240605	090100	6606810	5480	5500	5500	5480	142
581	20240605	090000	5825830	5480	5470	5480	5470	1058