KissMeData/114090/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201600	1300781130	13290	13290	13290	13290	4883
3	20240605	201500	1300781130	13290	13290	13290	13290	0
4	20240605	201400	1300781130	13290	13290	13290	13290	0
5	20240605	201300	1300781130	13290	13290	13290	13290	0
6	20240605	201200	1300781130	13290	13290	13290	13290	0
7	20240605	201100	1300781130	13290	13290	13290	13290	0
8	20240605	201000	1300781130	13290	13290	13290	13290	0
9	20240605	200900	1300781130	13290	13290	13290	13290	0
10	20240605	200800	1300781130	13290	13290	13290	13290	0
11	20240605	200700	1300781130	13290	13290	13290	13290	0
12	20240605	200600	1300781130	13290	13290	13290	13290	0
13	20240605	200500	1300781130	13290	13290	13290	13290	0
14	20240605	200400	1300781130	13290	13290	13290	13290	0
15	20240605	200300	1300781130	13290	13290	13290	13290	0
16	20240605	200200	1300781130	13290	13290	13290	13290	0
17	20240605	200100	1300781130	13290	13290	13290	13290	0
18	20240605	200000	1300781130	13290	13290	13290	13290	0
19	20240605	195900	1300781130	13290	13290	13290	13290	0
20	20240605	195800	1300781130	13290	13290	13290	13290	0
21	20240605	195700	1300781130	13290	13290	13290	13290	0
22	20240605	195600	1300781130	13290	13290	13290	13290	0
23	20240605	195500	1300781130	13290	13290	13290	13290	0
24	20240605	195400	1300781130	13290	13290	13290	13290	0
25	20240605	195300	1300781130	13290	13290	13290	13290	0
26	20240605	195200	1300781130	13290	13290	13290	13290	0
27	20240605	195100	1300781130	13290	13290	13290	13290	0
28	20240605	195000	1300781130	13290	13290	13290	13290	0
29	20240605	194900	1300781130	13290	13290	13290	13290	0
30	20240605	194800	1300781130	13290	13290	13290	13290	0
31	20240605	194700	1300781130	13290	13290	13290	13290	0
32	20240605	194600	1300781130	13290	13290	13290	13290	4883
33	20240605	194500	1300781130	13290	13290	13290	13290	0
34	20240605	194400	1300781130	13290	13290	13290	13290	0
35	20240605	194300	1300781130	13290	13290	13290	13290	0
36	20240605	194200	1300781130	13290	13290	13290	13290	0
37	20240605	194100	1300781130	13290	13290	13290	13290	0
38	20240605	194000	1300781130	13290	13290	13290	13290	0
39	20240605	193900	1300781130	13290	13290	13290	13290	0
40	20240605	193800	1300781130	13290	13290	13290	13290	0
41	20240605	193700	1300781130	13290	13290	13290	13290	0
42	20240605	193600	1300781130	13290	13290	13290	13290	0
43	20240605	193500	1300781130	13290	13290	13290	13290	0
44	20240605	193400	1300781130	13290	13290	13290	13290	0
45	20240605	193300	1300781130	13290	13290	13290	13290	0
46	20240605	193200	1300781130	13290	13290	13290	13290	0
47	20240605	193100	1300781130	13290	13290	13290	13290	0
48	20240605	193000	1300781130	13290	13290	13290	13290	0
49	20240605	192900	1300781130	13290	13290	13290	13290	0
50	20240605	192800	1300781130	13290	13290	13290	13290	0
51	20240605	192700	1300781130	13290	13290	13290	13290	0
52	20240605	192600	1300781130	13290	13290	13290	13290	0
53	20240605	192500	1300781130	13290	13290	13290	13290	0
54	20240605	192400	1300781130	13290	13290	13290	13290	0
55	20240605	192300	1300781130	13290	13290	13290	13290	0
56	20240605	192200	1300781130	13290	13290	13290	13290	0
57	20240605	192100	1300781130	13290	13290	13290	13290	0
58	20240605	192000	1300781130	13290	13290	13290	13290	0
59	20240605	191900	1300781130	13290	13290	13290	13290	0
60	20240605	191800	1300781130	13290	13290	13290	13290	0
61	20240605	191700	1300781130	13290	13290	13290	13290	0
62	20240605	191600	1300781130	13290	13290	13290	13290	4883
63	20240605	191500	1300781130	13290	13290	13290	13290	0
64	20240605	191400	1300781130	13290	13290	13290	13290	0
65	20240605	191300	1300781130	13290	13290	13290	13290	0
66	20240605	191200	1300781130	13290	13290	13290	13290	0
67	20240605	191100	1300781130	13290	13290	13290	13290	0
68	20240605	191000	1300781130	13290	13290	13290	13290	0
69	20240605	190900	1300781130	13290	13290	13290	13290	0
70	20240605	190800	1300781130	13290	13290	13290	13290	0
71	20240605	190700	1300781130	13290	13290	13290	13290	0
72	20240605	190600	1300781130	13290	13290	13290	13290	0
73	20240605	190500	1300781130	13290	13290	13290	13290	0
74	20240605	190400	1300781130	13290	13290	13290	13290	0
75	20240605	190300	1300781130	13290	13290	13290	13290	0
76	20240605	190200	1300781130	13290	13290	13290	13290	0
77	20240605	190100	1300781130	13290	13290	13290	13290	0
78	20240605	190000	1300781130	13290	13290	13290	13290	0
79	20240605	185900	1300781130	13290	13290	13290	13290	0
80	20240605	185800	1300781130	13290	13290	13290	13290	0
81	20240605	185700	1300781130	13290	13290	13290	13290	0
82	20240605	185600	1300781130	13290	13290	13290	13290	0
83	20240605	185500	1300781130	13290	13290	13290	13290	0
84	20240605	185400	1300781130	13290	13290	13290	13290	0
85	20240605	185300	1300781130	13290	13290	13290	13290	0
86	20240605	185200	1300781130	13290	13290	13290	13290	0
87	20240605	185100	1300781130	13290	13290	13290	13290	0
88	20240605	185000	1300781130	13290	13290	13290	13290	0
89	20240605	184900	1300781130	13290	13290	13290	13290	0
90	20240605	184800	1300781130	13290	13290	13290	13290	0
91	20240605	184700	1300781130	13290	13290	13290	13290	0
92	20240605	184600	1300781130	13290	13290	13290	13290	4883
93	20240605	184500	1300781130	13290	13290	13290	13290	0
94	20240605	184400	1300781130	13290	13290	13290	13290	0
95	20240605	184300	1300781130	13290	13290	13290	13290	0
96	20240605	184200	1300781130	13290	13290	13290	13290	0
97	20240605	184100	1300781130	13290	13290	13290	13290	0
98	20240605	184000	1300781130	13290	13290	13290	13290	0
99	20240605	183900	1300781130	13290	13290	13290	13290	0
100	20240605	183800	1300781130	13290	13290	13290	13290	0
101	20240605	183700	1300781130	13290	13290	13290	13290	0
102	20240605	183600	1300781130	13290	13290	13290	13290	0
103	20240605	183500	1300781130	13290	13290	13290	13290	0
104	20240605	183400	1300781130	13290	13290	13290	13290	0
105	20240605	183300	1300781130	13290	13290	13290	13290	0
106	20240605	183200	1300781130	13290	13290	13290	13290	0
107	20240605	183100	1300781130	13290	13290	13290	13290	0
108	20240605	183000	1300781130	13290	13290	13290	13290	0
109	20240605	182900	1300781130	13290	13290	13290	13290	0
110	20240605	182800	1300781130	13290	13290	13290	13290	0
111	20240605	182700	1300781130	13290	13290	13290	13290	0
112	20240605	182600	1300781130	13290	13290	13290	13290	0
113	20240605	182500	1300781130	13290	13290	13290	13290	0
114	20240605	182400	1300781130	13290	13290	13290	13290	0
115	20240605	182300	1300781130	13290	13290	13290	13290	0
116	20240605	182200	1300781130	13290	13290	13290	13290	0
117	20240605	182100	1300781130	13290	13290	13290	13290	0
118	20240605	182000	1300781130	13290	13290	13290	13290	0
119	20240605	181900	1300781130	13290	13290	13290	13290	0
120	20240605	181800	1300781130	13290	13290	13290	13290	0
121	20240605	181700	1300781130	13290	13290	13290	13290	0
122	20240605	181600	1300781130	13290	13290	13290	13290	4883
123	20240605	181500	1300781130	13290	13290	13290	13290	0
124	20240605	181400	1300781130	13290	13290	13290	13290	0
125	20240605	181300	1300781130	13290	13290	13290	13290	0
126	20240605	181200	1300781130	13290	13290	13290	13290	0
127	20240605	181100	1300781130	13290	13290	13290	13290	0
128	20240605	181000	1300781130	13290	13290	13290	13290	0
129	20240605	180900	1300781130	13290	13290	13290	13290	0
130	20240605	180800	1300781130	13290	13290	13290	13290	0
131	20240605	180700	1300781130	13290	13290	13290	13290	0
132	20240605	180600	1300781130	13290	13290	13290	13290	0
133	20240605	180500	1300781130	13290	13290	13290	13290	0
134	20240605	180400	1300781130	13290	13290	13290	13290	0
135	20240605	180300	1300781130	13290	13290	13290	13290	0
136	20240605	180200	1300781130	13290	13290	13290	13290	0
137	20240605	180100	1300781130	13290	13290	13290	13290	0
138	20240605	180000	1300781130	13290	13290	13290	13290	0
139	20240605	175900	1300781130	13290	13290	13290	13290	0
140	20240605	175800	1300781130	13290	13290	13290	13290	0
141	20240605	175700	1300781130	13290	13290	13290	13290	0
142	20240605	175600	1300781130	13290	13290	13290	13290	0
143	20240605	175500	1300781130	13290	13290	13290	13290	0
144	20240605	175400	1300781130	13290	13290	13290	13290	0
145	20240605	175300	1300781130	13290	13290	13290	13290	0
146	20240605	175200	1300781130	13290	13290	13290	13290	0
147	20240605	175100	1300781130	13290	13290	13290	13290	0
148	20240605	175000	1300781130	13290	13290	13290	13290	0
149	20240605	174900	1300781130	13290	13290	13290	13290	0
150	20240605	174800	1300781130	13290	13290	13290	13290	0
151	20240605	174700	1300781130	13290	13290	13290	13290	0
152	20240605	174600	1300781130	13290	13290	13290	13290	4883
153	20240605	174500	1300781130	13290	13290	13290	13290	0
154	20240605	174400	1300781130	13290	13290	13290	13290	0
155	20240605	174300	1300781130	13290	13290	13290	13290	0
156	20240605	174200	1300781130	13290	13290	13290	13290	0
157	20240605	174100	1300781130	13290	13290	13290	13290	0
158	20240605	174000	1300781130	13290	13290	13290	13290	0
159	20240605	173900	1300781130	13290	13290	13290	13290	0
160	20240605	173800	1300781130	13290	13290	13290	13290	0
161	20240605	173700	1300781130	13290	13290	13290	13290	0
162	20240605	173600	1300781130	13290	13290	13290	13290	0
163	20240605	173500	1300781130	13290	13290	13290	13290	0
164	20240605	173400	1300781130	13290	13290	13290	13290	0
165	20240605	173300	1300781130	13290	13290	13290	13290	0
166	20240605	173200	1300781130	13290	13290	13290	13290	0
167	20240605	173100	1300781130	13290	13290	13290	13290	0
168	20240605	173000	1300781130	13290	13290	13290	13290	0
169	20240605	172900	1300781130	13290	13290	13290	13290	0
170	20240605	172800	1300781130	13290	13290	13290	13290	0
171	20240605	172700	1300781130	13290	13290	13290	13290	0
172	20240605	172600	1300781130	13290	13290	13290	13290	0
173	20240605	172500	1300781130	13290	13290	13290	13290	0
174	20240605	172400	1300781130	13290	13290	13290	13290	0
175	20240605	172300	1300781130	13290	13290	13290	13290	0
176	20240605	172200	1300781130	13290	13290	13290	13290	0
177	20240605	172100	1300781130	13290	13290	13290	13290	0
178	20240605	172000	1300781130	13290	13290	13290	13290	0
179	20240605	171900	1300781130	13290	13290	13290	13290	0
180	20240605	171800	1300781130	13290	13290	13290	13290	0
181	20240605	171700	1300781130	13290	13290	13290	13290	0
182	20240605	171600	1300781130	13290	13290	13290	13290	4883
183	20240605	171500	1300781130	13290	13290	13290	13290	0
184	20240605	171400	1300781130	13290	13290	13290	13290	0
185	20240605	171300	1300781130	13290	13290	13290	13290	0
186	20240605	171200	1300781130	13290	13290	13290	13290	0
187	20240605	171100	1300781130	13290	13290	13290	13290	0
188	20240605	171000	1300781130	13290	13290	13290	13290	0
189	20240605	170900	1300781130	13290	13290	13290	13290	0
190	20240605	170800	1300781130	13290	13290	13290	13290	0
191	20240605	170700	1300781130	13290	13290	13290	13290	0
192	20240605	170600	1300781130	13290	13290	13290	13290	0
193	20240605	170500	1300781130	13290	13290	13290	13290	0
194	20240605	170400	1300781130	13290	13290	13290	13290	0
195	20240605	170300	1300781130	13290	13290	13290	13290	0
196	20240605	170200	1300781130	13290	13290	13290	13290	0
197	20240605	170100	1300781130	13290	13290	13290	13290	0
198	20240605	170000	1300781130	13290	13290	13290	13290	0
199	20240605	165900	1300781130	13290	13290	13290	13290	0
200	20240605	165800	1300781130	13290	13290	13290	13290	0
201	20240605	165700	1300781130	13290	13290	13290	13290	0
202	20240605	165600	1300781130	13290	13290	13290	13290	0
203	20240605	165500	1300781130	13290	13290	13290	13290	0
204	20240605	165400	1300781130	13290	13290	13290	13290	0
205	20240605	165300	1300781130	13290	13290	13290	13290	0
206	20240605	165200	1300781130	13290	13290	13290	13290	0
207	20240605	165100	1300781130	13290	13290	13290	13290	0
208	20240605	165000	1300781130	13290	13290	13290	13290	0
209	20240605	164900	1300781130	13290	13290	13290	13290	0
210	20240605	164800	1300781130	13290	13290	13290	13290	0
211	20240605	164700	1300781130	13290	13290	13290	13290	0
212	20240605	164600	1300781130	13290	13290	13290	13290	4883
213	20240605	164500	1300781130	13290	13290	13290	13290	0
214	20240605	164400	1300781130	13290	13290	13290	13290	0
215	20240605	164300	1300781130	13290	13290	13290	13290	0
216	20240605	164200	1300781130	13290	13290	13290	13290	0
217	20240605	164100	1300781130	13290	13290	13290	13290	0
218	20240605	164000	1300781130	13290	13290	13290	13290	0
219	20240605	163900	1300781130	13290	13290	13290	13290	0
220	20240605	163800	1300781130	13290	13290	13290	13290	0
221	20240605	163700	1300781130	13290	13290	13290	13290	0
222	20240605	163600	1300781130	13290	13290	13290	13290	0
223	20240605	163500	1300781130	13290	13290	13290	13290	0
224	20240605	163400	1300781130	13290	13290	13290	13290	0
225	20240605	163300	1300781130	13290	13290	13290	13290	0
226	20240605	163200	1300781130	13290	13290	13290	13290	0
227	20240605	163100	1300781130	13290	13290	13290	13290	0
228	20240605	163000	1300781130	13290	13290	13290	13290	0
229	20240605	162900	1300781130	13290	13290	13290	13290	0
230	20240605	162800	1300781130	13290	13290	13290	13290	0
231	20240605	162700	1300781130	13290	13290	13290	13290	0
232	20240605	162600	1300781130	13290	13290	13290	13290	0
233	20240605	162500	1300781130	13290	13290	13290	13290	0
234	20240605	162400	1300781130	13290	13290	13290	13290	0
235	20240605	162300	1300781130	13290	13290	13290	13290	0
236	20240605	162200	1300781130	13290	13290	13290	13290	0
237	20240605	162100	1300781130	13290	13290	13290	13290	0
238	20240605	162000	1300781130	13290	13290	13290	13290	0
239	20240605	161900	1300781130	13290	13290	13290	13290	0
240	20240605	161800	1300781130	13290	13290	13290	13290	0
241	20240605	161700	1300781130	13290	13290	13290	13290	0
242	20240605	161600	1300781130	13290	13290	13290	13290	4883
243	20240605	161500	1300781130	13290	13290	13290	13290	0
244	20240605	161400	1300781130	13290	13290	13290	13290	0
245	20240605	161300	1300781130	13290	13290	13290	13290	0
246	20240605	161200	1300781130	13290	13290	13290	13290	0
247	20240605	161100	1300781130	13290	13290	13290	13290	0
248	20240605	161000	1300781130	13290	13290	13290	13290	0
249	20240605	160900	1300781130	13290	13290	13290	13290	0
250	20240605	160800	1300781130	13290	13290	13290	13290	0
251	20240605	160700	1300781130	13290	13290	13290	13290	0
252	20240605	160600	1300781130	13290	13290	13290	13290	0
253	20240605	160500	1300781130	13290	13290	13290	13290	0
254	20240605	160400	1300781130	13290	13290	13290	13290	0
255	20240605	160300	1300781130	13290	13290	13290	13290	0
256	20240605	160200	1300781130	13290	13290	13290	13290	0
257	20240605	160100	1300781130	13290	13290	13290	13290	0
258	20240605	160000	1300781130	13290	13290	13290	13290	0
259	20240605	155900	1300781130	13290	13290	13290	13290	0
260	20240605	155800	1300781130	13290	13290	13290	13290	0
261	20240605	155700	1300781130	13290	13290	13290	13290	0
262	20240605	155600	1300781130	13290	13290	13290	13290	0
263	20240605	155500	1300781130	13290	13290	13290	13290	0
264	20240605	155400	1300781130	13290	13290	13290	13290	0
265	20240605	155300	1300781130	13290	13290	13290	13290	0
266	20240605	155200	1300781130	13290	13290	13290	13290	0
267	20240605	155100	1300781130	13290	13290	13290	13290	0
268	20240605	155000	1300781130	13290	13290	13290	13290	0
269	20240605	154900	1300781130	13290	13290	13290	13290	0
270	20240605	154800	1300781130	13290	13290	13290	13290	0
271	20240605	154700	1300781130	13290	13290	13290	13290	0
272	20240605	154600	1300781130	13290	13290	13290	13290	4883
273	20240605	154500	1300781130	13290	13290	13290	13290	0
274	20240605	154400	1300781130	13290	13290	13290	13290	0
275	20240605	154300	1300781130	13290	13290	13290	13290	0
276	20240605	154200	1300781130	13290	13290	13290	13290	0
277	20240605	154100	1300781130	13290	13290	13290	13290	0
278	20240605	154000	1300781130	13290	13290	13290	13290	0
279	20240605	153900	1300781130	13290	13290	13290	13290	0
280	20240605	153800	1300781130	13290	13290	13290	13290	0
281	20240605	153700	1300781130	13290	13290	13290	13290	0
282	20240605	153600	1300781130	13290	13290	13290	13290	0
283	20240605	153500	1300781130	13290	13290	13290	13290	0
284	20240605	153400	1300781130	13290	13290	13290	13290	0
285	20240605	153300	1300781130	13290	13290	13290	13290	0
286	20240605	153200	1300781130	13290	13290	13290	13290	0
287	20240605	153100	1300781130	13290	13290	13290	13290	0
288	20240605	153000	1300781130	13290	13290	13290	13290	4883
289	20240605	152900	1235886060	13300	13300	13300	13300	0
290	20240605	152800	1235886060	13300	13300	13300	13300	0
291	20240605	152700	1235886060	13300	13300	13300	13300	0
292	20240605	152600	1235886060	13300	13300	13300	13300	0
293	20240605	152500	1235886060	13300	13300	13300	13300	0
294	20240605	152400	1235886060	13300	13300	13300	13300	0
295	20240605	152300	1235886060	13300	13300	13300	13300	0
296	20240605	152200	1235886060	13300	13300	13300	13300	0
297	20240605	152100	1235886060	13300	13300	13300	13300	0
298	20240605	152000	1235886060	13300	13300	13300	13300	0
299	20240605	151900	1235886060	13300	13290	13300	13280	701
300	20240605	151800	1226572600	13290	13300	13300	13290	13
301	20240605	151700	1226399750	13280	13280	13300	13280	49
302	20240605	151600	1225748520	13290	13280	13290	13280	5
303	20240605	151500	1225682080	13290	13280	13300	13280	32
304	20240605	151400	1225256860	13290	13280	13290	13280	1333
305	20240605	151300	1207554520	13280	13290	13300	13280	587
306	20240605	151200	1199753260	13300	13290	13300	13280	74
307	20240605	151100	1198769770	13290	13290	13300	13280	501
308	20240605	151000	1192111450	13300	13290	13300	13290	39
309	20240605	150900	1191592980	13300	13290	13300	13290	114
310	20240605	150800	1190077310	13290	13280	13290	13270	3899
311	20240605	150700	1138296630	13280	13290	13290	13280	71
312	20240605	150600	1137353080	13280	13280	13290	13280	36
313	20240605	150500	1136874900	13290	13300	13300	13290	244
314	20240605	150400	1133632050	13290	13300	13300	13290	54
315	20240605	150300	1132914290	13290	13300	13300	13290	35
316	20240605	150200	1132449050	13290	13280	13310	13280	172
317	20240605	150100	1130161980	13290	13290	13300	13290	379
318	20240605	150000	1125124020	13290	13310	13310	13290	444
319	20240605	145900	1119219810	13310	13290	13310	13280	1668
320	20240605	145800	1097043450	13280	13270	13280	13270	784
321	20240605	145700	1086631970	13280	13270	13280	13270	184
322	20240605	145600	1084190180	13280	13270	13280	13270	31
323	20240605	145500	1083778650	13270	13260	13280	13260	1610
324	20240605	145400	1062412240	13260	13270	13270	13260	264
325	20240605	145300	1058909010	13290	13270	13290	13250	4627
326	20240605	145200	997516160	13260	13270	13270	13260	312
327	20240605	145100	993375950	13260	13260	13270	13260	665
328	20240605	145000	984552940	13250	13270	13270	13250	603
329	20240605	144900	976552670	13270	13260	13270	13250	57
330	20240605	144800	975797110	13250	13250	13270	13250	48
331	20240605	144700	975161010	13270	13270	13270	13250	602
332	20240605	144600	967178860	13270	13270	13270	13260	90
333	20240605	144500	965985200	13270	13270	13270	13270	29
334	20240605	144400	965600370	13270	13260	13270	13260	28
335	20240605	144300	965228990	13270	13270	13270	13260	135
336	20240605	144200	963438000	13270	13260	13270	13260	129
337	20240605	144100	961726360	13270	13260	13270	13260	16
338	20240605	144000	961514110	13270	13250	13270	13250	218
339	20240605	143900	958623060	13270	13250	13270	13250	10
340	20240605	143800	958490380	13270	13250	13270	13250	17
341	20240605	143700	958264930	13260	13270	13270	13250	403
342	20240605	143600	952921240	13250	13250	13250	13250	731
343	20240605	143500	943235490	13240	13250	13250	13240	30
344	20240605	143400	942838180	13250	13250	13250	13250	5
345	20240605	143300	942771930	13250	13240	13250	13240	27
346	20240605	143200	942414360	13250	13250	13250	13250	12
347	20240605	143100	942255360	13260	13240	13270	13240	27
348	20240605	143000	941897660	13270	13250	13270	13240	85
349	20240605	142900	940771420	13250	13250	13260	13250	3945
350	20240605	142800	888497190	13260	13260	13260	13260	18
351	20240605	142700	888258510	13260	13250	13270	13250	59
352	20240605	142600	887476450	13250	13260	13260	13250	29
353	20240605	142500	887092090	13260	13260	13260	13260	9
354	20240605	142400	886972750	13250	13260	13270	13250	63
355	20240605	142300	886137790	13260	13260	13270	13260	64
356	20240605	142200	885288960	13260	13260	13260	13250	625
357	20240605	142100	877002290	13260	13260	13260	13260	32
358	20240605	142000	876577970	13260	13250	13260	13250	60
359	20240605	141900	875782880	13260	13260	13260	13260	10
360	20240605	141800	875650280	13260	13250	13260	13250	65
361	20240605	141700	874788560	13260	13270	13270	13260	20
362	20240605	141600	874523210	13270	13260	13270	13260	4181
363	20240605	141500	819082910	13270	13260	13270	13260	48
364	20240605	141400	818446280	13270	13270	13270	13270	22
365	20240605	141300	818154340	13270	13270	13270	13270	2340
366	20240605	141200	787102540	13270	13270	13270	13260	226
367	20240605	141100	784104170	13270	13270	13270	13260	327
368	20240605	141000	779765060	13270	13270	13270	13260	110
369	20240605	140900	778305690	13260	13270	13270	13260	214
370	20240605	140800	775467040	13270	13270	13270	13270	102
371	20240605	140700	774113500	13270	13270	13270	13260	161
372	20240605	140600	771977850	13270	13270	13270	13260	100
373	20240605	140500	770650870	13270	13270	13270	13260	109
374	20240605	140400	769204950	13270	13270	13270	13260	147
375	20240605	140300	767254580	13270	13270	13270	13270	51
376	20240605	140200	766577810	13260	13270	13270	13260	140
377	20240605	140100	764720850	13270	13270	13270	13270	696
378	20240605	140000	755484930	13270	13260	13270	13260	103
379	20240605	135900	754118950	13270	13270	13270	13270	30
380	20240605	135800	753720850	13270	13270	13270	13260	28
381	20240605	135700	753349470	13260	13270	13270	13260	41
382	20240605	135600	752805720	13270	13270	13270	13260	30
383	20240605	135500	752407810	13270	13270	13270	13260	42
384	20240605	135400	751850800	13270	13270	13270	13260	34
385	20240605	135300	751399800	13270	13260	13270	13260	94
386	20240605	135200	750153220	13270	13270	13270	13260	74
387	20240605	135100	749171880	13270	13270	13270	13270	5
388	20240605	135000	749105530	13270	13260	13270	13260	178
389	20240605	134900	746745150	13270	13260	13270	13260	30
390	20240605	134800	746347260	13270	13260	13270	13260	46
391	20240605	134700	745737190	13270	13260	13270	13260	61
392	20240605	134600	744928240	13260	13260	13270	13260	95
393	20240605	134500	743667620	13270	13260	13270	13250	153
394	20240605	134400	741639420	13260	13250	13270	13250	17
395	20240605	134300	741413950	13250	13250	13260	13250	114
396	20240605	134200	739902900	13250	13250	13270	13250	18
397	20240605	134100	739664190	13260	13250	13260	13250	168
398	20240605	134000	737437730	13250	13260	13270	13250	163
399	20240605	133900	735276640	13250	13250	13270	13250	36
400	20240605	133800	734799460	13250	13260	13270	13250	1701
401	20240605	133700	712255480	13260	13260	13270	13260	141
402	20240605	133600	710385710	13270	13260	13270	13260	39
403	20240605	133500	709868480	13260	13270	13280	13260	1643
404	20240605	133400	688055130	13250	13250	13270	13250	1337
405	20240605	133300	670313690	13250	13240	13260	13240	415
406	20240605	133200	664815030	13240	13250	13260	13240	337
407	20240605	133100	660349470	13250	13250	13250	13240	57
408	20240605	133000	659594250	13240	13250	13250	13240	144
409	20240605	132900	657687120	13250	13250	13250	13250	98
410	20240605	132800	656388620	13250	13240	13250	13240	94
411	20240605	132700	655143480	13250	13250	13250	13250	63
412	20240605	132600	654308730	13240	13250	13250	13240	202
413	20240605	132500	651634240	13240	13250	13250	13240	70
414	20240605	132400	650707390	13250	13250	13250	13250	31
415	20240605	132300	650296640	13240	13240	13250	13240	99
416	20240605	132200	648985870	13240	13240	13240	13240	381
417	20240605	132100	643941430	13240	13240	13240	13240	760
418	20240605	132000	633879030	13240	13240	13250	13240	382
419	20240605	131900	628821340	13240	13240	13240	13240	4
420	20240605	131800	628768380	13240	13240	13240	13240	35
421	20240605	131700	628304980	13250	13240	13250	13240	48
422	20240605	131600	627669450	13240	13250	13260	13240	2075
423	20240605	131500	600187700	13260	13260	13260	13260	202
424	20240605	131400	597509180	13260	13260	13260	13260	80
425	20240605	131300	596448380	13260	13260	13260	13250	116
426	20240605	131200	594910550	13250	13260	13260	13250	1202
427	20240605	131100	578984040	13250	13250	13250	13250	34
428	20240605	131000	578533540	13260	13260	13260	13260	1
429	20240605	130900	578520280	13260	13260	13260	13260	2
430	20240605	130800	578493760	13250	13260	13260	13250	92
431	20240605	130700	577274170	13260	13260	13260	13260	6
432	20240605	130600	577194610	13260	13250	13260	13250	34
433	20240605	130500	576744100	13250	13260	13260	13250	41
434	20240605	130400	576200740	13270	13250	13270	13250	238
435	20240605	130300	573044500	13240	13240	13240	13240	64
436	20240605	130200	572197140	13250	13250	13250	13250	223
437	20240605	130100	569242390	13240	13240	13240	13230	1354
438	20240605	130000	551322360	13240	13240	13240	13240	10
439	20240605	125900	551189960	13250	13240	13250	13240	135
440	20240605	125800	549401280	13250	13260	13260	13250	1278
441	20240605	125700	532467770	13250	13250	13250	13250	0
442	20240605	125600	532467770	13250	13270	13270	13250	368
443	20240605	125500	527588590	13260	13260	13270	13260	26
444	20240605	125400	527243820	13250	13260	13260	13250	12
445	20240605	125300	527084720	13250	13270	13270	13250	1288
446	20240605	125200	510006100	13270	13270	13270	13270	103
447	20240605	125100	508639290	13260	13260	13260	13260	38
448	20240605	125000	508135410	13270	13270	13270	13270	9
449	20240605	124900	508015980	13270	13270	13270	13270	23
450	20240605	124800	507710770	13270	13270	13270	13260	45
451	20240605	124700	507113940	13270	13270	13270	13270	23
452	20240605	124600	506808730	13270	13260	13270	13260	74
453	20240605	124500	505827400	13260	13260	13260	13260	224
454	20240605	124400	502857160	13260	13260	13260	13260	24
455	20240605	124300	502538920	13260	13250	13260	13250	80
456	20240605	124200	501478440	13260	13260	13260	13260	1
457	20240605	124100	501465180	13250	13250	13250	13250	66
458	20240605	124000	500590680	13260	13260	13260	13260	47
459	20240605	123900	499967460	13260	13260	13260	13250	1421
460	20240605	123800	481130160	13260	13260	13260	13260	0
461	20240605	123700	481130160	13260	13250	13260	13250	920
462	20240605	123600	468935960	13260	13260	13260	13260	52
463	20240605	123500	468246440	13260	13260	13260	13260	0
464	20240605	123400	468246440	13260	13260	13260	13260	154
465	20240605	123300	466204400	13260	13260	13260	13260	0
466	20240605	123200	466204400	13260	13260	13260	13260	0
467	20240605	123100	466204400	13260	13270	13270	13260	362
468	20240605	123000	461404270	13260	13260	13260	13260	0
469	20240605	122900	461404270	13260	13270	13270	13260	68
470	20240605	122800	460502560	13270	13270	13270	13270	1
471	20240605	122700	460489290	13260	13260	13260	13260	0
472	20240605	122600	460489290	13260	13260	13260	13260	64
473	20240605	122500	459640650	13270	13270	13270	13270	190
474	20240605	122400	457119350	13260	13260	13270	13260	1878
475	20240605	122300	432206430	13270	13270	13270	13270	32
476	20240605	122200	431781790	13270	13270	13270	13270	1
477	20240605	122100	431768520	13260	13270	13270	13260	126
478	20240605	122000	430097470	13270	13270	13270	13270	2
479	20240605	121900	430070930	13270	13260	13270	13260	70
480	20240605	121800	429142670	13270	13270	13270	13270	8
481	20240605	121700	429036510	13270	13270	13270	13270	1
482	20240605	121600	429023240	13260	13260	13270	13260	75
483	20240605	121500	428028630	13260	13270	13270	13260	46
484	20240605	121400	427418220	13270	13260	13270	13260	88
485	20240605	121300	426250780	13270	13270	13270	13270	47
486	20240605	121200	425627090	13270	13260	13270	13260	38
487	20240605	121100	425123160	13260	13270	13270	13260	39
488	20240605	121000	424605950	13270	13270	13270	13270	65
489	20240605	120900	423743400	13270	13260	13270	13260	100
490	20240605	120800	422416720	13270	13270	13270	13270	57
491	20240605	120700	421660330	13270	13260	13270	13260	36
492	20240605	120600	421182930	13260	13270	13270	13260	101
493	20240605	120500	419842980	13260	13260	13260	13260	0
494	20240605	120400	419842980	13260	13260	13260	13260	64
495	20240605	120300	418994340	13270	13270	13270	13270	40
496	20240605	120200	418463540	13260	13250	13260	13250	648
497	20240605	120100	409871380	13260	13260	13260	13260	10
498	20240605	120000	409738780	13260	13260	13260	13260	1
499	20240605	115900	409725520	13250	13250	13260	13250	112
500	20240605	115800	408241040	13260	13260	13260	13260	0
501	20240605	115700	408241040	13260	13250	13260	13250	110
502	20240605	115600	406783090	13260	13260	13260	13260	3
503	20240605	115500	406743310	13260	13260	13260	13260	3
504	20240605	115400	406703530	13250	13260	13260	13250	90
505	20240605	115300	405510770	13260	13260	13260	13260	0
506	20240605	115200	405510770	13260	13270	13270	13260	479
507	20240605	115100	399158690	13270	13270	13270	13270	52
508	20240605	115000	398468650	13270	13270	13270	13270	0
509	20240605	114900	398468650	13270	13270	13270	13260	35
510	20240605	114800	398004520	13260	13260	13260	13260	0
511	20240605	114700	398004520	13260	13260	13260	13260	64
512	20240605	114600	397155880	13260	13260	13260	13250	125
513	20240605	114500	395498390	13260	13260	13260	13260	25
514	20240605	114400	395166890	13260	13260	13260	13250	71
515	20240605	114300	394225750	13260	13260	13260	13260	28
516	20240605	114200	393854470	13260	13240	13260	13240	206
517	20240605	114100	391124260	13250	13250	13250	13250	2
518	20240605	114000	391097760	13250	13240	13250	13240	68
519	20240605	113900	390197410	13250	13250	13250	13250	1
520	20240605	113800	390184160	13250	13250	13250	13250	1
521	20240605	113700	390170910	13240	13250	13250	13240	66
522	20240605	113600	389297050	13250	13250	13250	13250	33
523	20240605	113500	388859800	13250	13240	13250	13240	66
524	20240605	113400	387985940	13250	13250	13250	13250	24
525	20240605	113300	387667940	13240	13240	13240	13240	0
526	20240605	113200	387667940	13240	13260	13260	13240	2513
527	20240605	113100	354387620	13260	13260	13260	13260	0
528	20240605	113000	354387620	13260	13260	13260	13250	143
529	20240605	112900	352491720	13260	13260	13260	13260	0
530	20240605	112800	352491720	13260	13260	13260	13260	50
531	20240605	112700	351828720	13260	13270	13270	13260	65
532	20240605	112600	350966810	13270	13270	13270	13270	1
533	20240605	112500	350953540	13260	13260	13260	13260	78
534	20240605	112400	349919260	13260	13260	13260	13260	0
535	20240605	112300	349919260	13260	13260	13270	13260	125
536	20240605	112200	348261740	13260	13260	13260	13260	3
537	20240605	112100	348221960	13250	13260	13260	13250	353
538	20240605	112000	343544390	13260	13260	13260	13250	570
539	20240605	111900	335986510	13270	13270	13270	13260	172
540	20240605	111800	333705540	13260	13260	13270	13260	62
541	20240605	111700	332883270	13250	13260	13260	13250	65
542	20240605	111600	332021690	13260	13260	13270	13260	317
543	20240605	111500	327816330	13260	13260	13260	13250	102
544	20240605	111400	326464140	13260	13250	13260	13250	59
545	20240605	111300	325681950	13260	13260	13260	13260	293
546	20240605	111200	321796770	13270	13270	13270	13270	0
547	20240605	111100	321796770	13270	13270	13280	13260	1092
548	20240605	111000	307314720	13270	13290	13290	13260	2972
549	20240605	110900	267860810	13290	13290	13290	13280	220
550	20240605	110800	264938510	13290	13280	13290	13280	137
551	20240605	110700	263118360	13290	13290	13300	13290	975
552	20240605	110600	250159860	13300	13290	13300	13290	38
553	20240605	110500	249654730	13300	13290	13300	13290	129
554	20240605	110400	247939730	13310	13300	13310	13300	41
555	20240605	110300	247394290	13300	13310	13310	13290	338
556	20240605	110200	242899260	13310	13320	13320	13300	358
557	20240605	110100	238134400	13320	13300	13320	13300	58
558	20240605	110000	237362430	13300	13300	13300	13300	23
559	20240605	105900	237056530	13290	13290	13290	13290	0
560	20240605	105800	237056530	13290	13300	13320	13290	149
561	20240605	105700	235073640	13300	13310	13310	13300	5
562	20240605	105600	235007110	13310	13300	13310	13290	9
563	20240605	105500	234887370	13310	13310	13320	13300	79
564	20240605	105400	233835680	13300	13300	13300	13300	3
565	20240605	105300	233795780	13290	13290	13310	13290	51
566	20240605	105200	233117650	13290	13300	13300	13290	34
567	20240605	105100	232665480	13300	13290	13300	13280	70
568	20240605	105000	231735200	13290	13290	13290	13290	2
569	20240605	104900	231708620	13290	13310	13310	13290	74
570	20240605	104800	230724310	13320	13310	13320	13310	49
571	20240605	104700	230072000	13310	13310	13310	13310	5
572	20240605	104600	230005450	13320	13310	13320	13310	147
573	20240605	104500	228048390	13310	13300	13320	13300	186
574	20240605	104400	225572510	13310	13300	13310	13300	40
575	20240605	104300	225040160	13300	13290	13310	13290	531
576	20240605	104200	217977480	13300	13290	13300	13290	21
577	20240605	104100	217698240	13290	13290	13300	13290	89
578	20240605	104000	216515200	13290	13280	13290	13280	5
579	20240605	103900	216448790	13280	13280	13300	13280	5
580	20240605	103800	216382350	13290	13280	13290	13280	102
581	20240605	103700	215026790	13300	13280	13300	13280	96
582	20240605	103600	213750680	13290	13290	13290	13290	13
583	20240605	103500	213577910	13290	13290	13290	13290	3
584	20240605	103400	213538040	13300	13290	13300	13290	544
585	20240605	103300	206307760	13290	13290	13290	13290	68
586	20240605	103200	205404040	13300	13300	13300	13300	1
587	20240605	103100	205390740	13300	13310	13310	13290	36
588	20240605	103000	204911750	13310	13290	13310	13290	42
589	20240605	102900	204353060	13290	13290	13300	13290	5
590	20240605	102800	204286600	13300	13290	13300	13290	70
591	20240605	102700	203356290	13290	13300	13300	13290	67
592	20240605	102600	202465200	13290	13290	13290	13290	67
593	20240605	102500	201574770	13290	13280	13320	13280	345
594	20240605	102400	196991430	13320	13290	13320	13280	254
595	20240605	102300	193613210	13280	13280	13280	13280	0
596	20240605	102200	193613210	13280	13280	13290	13280	95
597	20240605	102100	192350700	13290	13290	13300	13290	175
598	20240605	102000	190024110	13290	13290	13290	13280	64
599	20240605	101900	189173570	13290	13280	13290	13280	8
600	20240605	101800	189067270	13280	13290	13290	13280	100
601	20240605	101700	187738280	13290	13290	13290	13290	3
602	20240605	101600	187698410	13300	13300	13300	13300	71
603	20240605	101500	186754110	13310	13300	13310	13300	14
604	20240605	101400	186567900	13310	13310	13310	13310	85
605	20240605	101300	185436550	13300	13300	13300	13290	5
606	20240605	101200	185370070	13290	13310	13310	13290	387
607	20240605	101100	180222600	13310	13320	13320	13310	3
608	20240605	101000	180182650	13320	13320	13320	13320	115
609	20240605	100900	178650850	13310	13310	13310	13310	403
610	20240605	100800	173286920	13310	13310	13310	13310	12
611	20240605	100700	173127200	13310	13310	13310	13310	2
612	20240605	100600	173100580	13300	13300	13300	13300	3
613	20240605	100500	173060680	13330	13310	13330	13300	239
614	20240605	100400	169879290	13320	13320	13320	13310	109
615	20240605	100300	168427430	13330	13310	13330	13310	132
616	20240605	100200	166669200	13320	13320	13320	13310	6
617	20240605	100100	166589290	13310	13320	13320	13310	11
618	20240605	100000	166442790	13310	13310	13310	13310	2
619	20240605	095900	166416170	13310	13320	13320	13310	3
620	20240605	095800	166376230	13310	13270	13310	13270	38
621	20240605	095700	165870530	13270	13270	13270	13270	202
622	20240605	095600	163189990	13270	13270	13280	13270	4
623	20240605	095500	163136900	13270	13280	13280	13270	272
624	20240605	095400	159525760	13310	13280	13310	13280	48
625	20240605	095300	158887140	13280	13270	13290	13270	40
626	20240605	095200	158355950	13280	13290	13290	13280	73
627	20240605	095100	157386480	13280	13280	13280	13280	7
628	20240605	095000	157293520	13280	13290	13290	13280	47
629	20240605	094900	156668910	13290	13290	13300	13290	74
630	20240605	094800	155684750	13300	13290	13300	13280	57
631	20240605	094700	154927230	13280	13280	13280	13280	3
632	20240605	094600	154887390	13280	13280	13310	13280	6
633	20240605	094500	154807650	13290	13250	13300	13250	136
634	20240605	094400	152999950	13250	13290	13290	13240	5
635	20240605	094300	152933680	13250	13270	13270	13240	397
636	20240605	094200	147673420	13270	13260	13270	13240	1755
637	20240605	094100	124409900	13270	13270	13270	13270	644
638	20240605	094000	115864020	13270	13270	13270	13270	7
639	20240605	093900	115771130	13280	13290	13310	13280	372
640	20240605	093800	110830090	13290	13300	13300	13290	6
641	20240605	093700	110750330	13290	13290	13290	13290	5
642	20240605	093600	110683880	13290	13300	13300	13290	45
643	20240605	093500	110085430	13300	13300	13300	13300	5
644	20240605	093400	110018930	13300	13300	13300	13300	4
645	20240605	093300	109965730	13300	13300	13300	13300	56
646	20240605	093200	109220930	13280	13290	13290	13280	161
647	20240605	093100	107081250	13290	13310	13330	13290	283
648	20240605	093000	103315900	13330	13310	13330	13310	117
649	20240605	092900	101758290	13300	13300	13300	13300	41
650	20240605	092800	101212990	13310	13300	13310	13300	135
651	20240605	092700	99416570	13310	13320	13320	13310	720
652	20240605	092600	89826220	13330	13330	13330	13330	0
653	20240605	092500	89826220	13330	13330	13330	13330	4
654	20240605	092400	89772900	13300	13300	13340	13300	320
655	20240605	092300	85511750	13320	13320	13320	13320	1
656	20240605	092200	85498430	13330	13330	13330	13330	170
657	20240605	092100	83232330	13330	13330	13330	13330	2
658	20240605	092000	83205670	13280	13280	13280	13280	16
659	20240605	091900	82993190	13330	13330	13330	13330	0
660	20240605	091800	82993190	13330	13330	13330	13280	424
661	20240605	091700	77361270	13280	13290	13290	13280	319
662	20240605	091600	73124700	13330	13330	13330	13330	1
663	20240605	091500	73111370	13290	13290	13290	13290	200
664	20240605	091400	70453370	13290	13290	13290	13290	34
665	20240605	091300	70001510	13290	13290	13290	13290	131
666	20240605	091200	68260520	13290	13300	13300	13290	301
667	20240605	091100	64259320	13300	13300	13300	13300	0
668	20240605	091000	64259320	13300	13300	13300	13300	55
669	20240605	090900	63527820	13300	13330	13330	13300	348
670	20240605	090800	58898280	13300	13300	13320	13290	335
671	20240605	090700	54443730	13310	13300	13310	13300	184
672	20240605	090600	51996070	13280	13290	13290	13280	73
673	20240605	090500	51026100	13330	13340	13350	13320	382
674	20240605	090400	45931450	13340	13340	13350	13340	330
675	20240605	090300	41529190	13330	13340	13340	13330	777
676	20240605	090200	31164070	13340	13250	13340	13250	260
677	20240605	090100	27708670	13320	13270	13320	13250	578
678	20240605	090000	20050080	13290	13240	13290	13240	1514