KissMeData/086040/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195800	610919300	5470	5470	5470	5470	1879
3	20240603	195700	610919300	5470	5470	5470	5470	0
4	20240603	195600	610919300	5470	5470	5470	5470	0
5	20240603	195500	610919300	5470	5470	5470	5470	0
6	20240603	195400	610919300	5470	5470	5470	5470	0
7	20240603	195300	610919300	5470	5470	5470	5470	0
8	20240603	195200	610919300	5470	5470	5470	5470	0
9	20240603	195100	610919300	5470	5470	5470	5470	0
10	20240603	195000	610919300	5470	5470	5470	5470	0
11	20240603	194900	610919300	5470	5470	5470	5470	0
12	20240603	194800	610919300	5470	5470	5470	5470	0
13	20240603	194700	610919300	5470	5470	5470	5470	0
14	20240603	194600	610919300	5470	5470	5470	5470	0
15	20240603	194500	610919300	5470	5470	5470	5470	0
16	20240603	194400	610919300	5470	5470	5470	5470	0
17	20240603	194300	610919300	5470	5470	5470	5470	0
18	20240603	194200	610919300	5470	5470	5470	5470	0
19	20240603	194100	610919300	5470	5470	5470	5470	0
20	20240603	194000	610919300	5470	5470	5470	5470	0
21	20240603	193900	610919300	5470	5470	5470	5470	0
22	20240603	193800	610919300	5470	5470	5470	5470	0
23	20240603	193700	610919300	5470	5470	5470	5470	0
24	20240603	193600	610919300	5470	5470	5470	5470	0
25	20240603	193500	610919300	5470	5470	5470	5470	0
26	20240603	193400	610919300	5470	5470	5470	5470	0
27	20240603	193300	610919300	5470	5470	5470	5470	0
28	20240603	193200	610919300	5470	5470	5470	5470	0
29	20240603	193100	610919300	5470	5470	5470	5470	0
30	20240603	193000	610919300	5470	5470	5470	5470	0
31	20240603	192900	610919300	5470	5470	5470	5470	0
32	20240603	192800	610919300	5470	5470	5470	5470	1879
33	20240603	192700	610919300	5470	5470	5470	5470	0
34	20240603	192600	610919300	5470	5470	5470	5470	0
35	20240603	192500	610919300	5470	5470	5470	5470	0
36	20240603	192400	610919300	5470	5470	5470	5470	0
37	20240603	192300	610919300	5470	5470	5470	5470	0
38	20240603	192200	610919300	5470	5470	5470	5470	0
39	20240603	192100	610919300	5470	5470	5470	5470	0
40	20240603	192000	610919300	5470	5470	5470	5470	0
41	20240603	191900	610919300	5470	5470	5470	5470	0
42	20240603	191800	610919300	5470	5470	5470	5470	0
43	20240603	191700	610919300	5470	5470	5470	5470	0
44	20240603	191600	610919300	5470	5470	5470	5470	0
45	20240603	191500	610919300	5470	5470	5470	5470	0
46	20240603	191400	610919300	5470	5470	5470	5470	0
47	20240603	191300	610919300	5470	5470	5470	5470	0
48	20240603	191200	610919300	5470	5470	5470	5470	0
49	20240603	191100	610919300	5470	5470	5470	5470	0
50	20240603	191000	610919300	5470	5470	5470	5470	0
51	20240603	190900	610919300	5470	5470	5470	5470	0
52	20240603	190800	610919300	5470	5470	5470	5470	0
53	20240603	190700	610919300	5470	5470	5470	5470	0
54	20240603	190600	610919300	5470	5470	5470	5470	0
55	20240603	190500	610919300	5470	5470	5470	5470	0
56	20240603	190400	610919300	5470	5470	5470	5470	0
57	20240603	190300	610919300	5470	5470	5470	5470	0
58	20240603	190200	610919300	5470	5470	5470	5470	0
59	20240603	190100	610919300	5470	5470	5470	5470	0
60	20240603	190000	610919300	5470	5470	5470	5470	0
61	20240603	185900	610919300	5470	5470	5470	5470	0
62	20240603	185800	610919300	5470	5470	5470	5470	1879
63	20240603	185700	610919300	5470	5470	5470	5470	0
64	20240603	185600	610919300	5470	5470	5470	5470	0
65	20240603	185500	610919300	5470	5470	5470	5470	0
66	20240603	185400	610919300	5470	5470	5470	5470	0
67	20240603	185300	610919300	5470	5470	5470	5470	0
68	20240603	185200	610919300	5470	5470	5470	5470	0
69	20240603	185100	610919300	5470	5470	5470	5470	0
70	20240603	185000	610919300	5470	5470	5470	5470	0
71	20240603	184900	610919300	5470	5470	5470	5470	0
72	20240603	184800	610919300	5470	5470	5470	5470	0
73	20240603	184700	610919300	5470	5470	5470	5470	0
74	20240603	184600	610919300	5470	5470	5470	5470	0
75	20240603	184500	610919300	5470	5470	5470	5470	0
76	20240603	184400	610919300	5470	5470	5470	5470	0
77	20240603	184300	610919300	5470	5470	5470	5470	0
78	20240603	184200	610919300	5470	5470	5470	5470	0
79	20240603	184100	610919300	5470	5470	5470	5470	0
80	20240603	184000	610919300	5470	5470	5470	5470	0
81	20240603	183900	610919300	5470	5470	5470	5470	0
82	20240603	183800	610919300	5470	5470	5470	5470	0
83	20240603	183700	610919300	5470	5470	5470	5470	0
84	20240603	183600	610919300	5470	5470	5470	5470	0
85	20240603	183500	610919300	5470	5470	5470	5470	0
86	20240603	183400	610919300	5470	5470	5470	5470	0
87	20240603	183300	610919300	5470	5470	5470	5470	0
88	20240603	183200	610919300	5470	5470	5470	5470	0
89	20240603	183100	610919300	5470	5470	5470	5470	0
90	20240603	183000	610919300	5470	5470	5470	5470	0
91	20240603	182900	610919300	5470	5470	5470	5470	0
92	20240603	182800	610919300	5470	5470	5470	5470	1879
93	20240603	182700	610919300	5470	5470	5470	5470	0
94	20240603	182600	610919300	5470	5470	5470	5470	0
95	20240603	182500	610919300	5470	5470	5470	5470	0
96	20240603	182400	610919300	5470	5470	5470	5470	0
97	20240603	182300	610919300	5470	5470	5470	5470	0
98	20240603	182200	610919300	5470	5470	5470	5470	0
99	20240603	182100	610919300	5470	5470	5470	5470	0
100	20240603	182000	610919300	5470	5470	5470	5470	0
101	20240603	181900	610919300	5470	5470	5470	5470	0
102	20240603	181800	610919300	5470	5470	5470	5470	0
103	20240603	181700	610919300	5470	5470	5470	5470	0
104	20240603	181600	610919300	5470	5470	5470	5470	0
105	20240603	181500	610919300	5470	5470	5470	5470	0
106	20240603	181400	610919300	5470	5470	5470	5470	0
107	20240603	181300	610919300	5470	5470	5470	5470	0
108	20240603	181200	610919300	5470	5470	5470	5470	0
109	20240603	181100	610919300	5470	5470	5470	5470	0
110	20240603	181000	610919300	5470	5470	5470	5470	0
111	20240603	180900	610919300	5470	5470	5470	5470	0
112	20240603	180800	610919300	5470	5470	5470	5470	0
113	20240603	180700	610919300	5470	5470	5470	5470	0
114	20240603	180600	610919300	5470	5470	5470	5470	0
115	20240603	180500	610919300	5470	5470	5470	5470	0
116	20240603	180400	610919300	5470	5470	5470	5470	0
117	20240603	180300	610919300	5470	5470	5470	5470	0
118	20240603	180200	610919300	5470	5470	5470	5470	0
119	20240603	180100	610919300	5470	5470	5470	5470	0
120	20240603	180000	610919300	5470	5470	5470	5470	0
121	20240603	175900	610919300	5470	5470	5470	5470	0
122	20240603	175800	610919300	5470	5470	5470	5470	1879
123	20240603	175700	610919300	5470	5470	5470	5470	0
124	20240603	175600	610919300	5470	5470	5470	5470	0
125	20240603	175500	610919300	5470	5470	5470	5470	0
126	20240603	175400	610919300	5470	5470	5470	5470	0
127	20240603	175300	610919300	5470	5470	5470	5470	0
128	20240603	175200	610919300	5470	5470	5470	5470	0
129	20240603	175100	610919300	5470	5470	5470	5470	0
130	20240603	175000	610919300	5470	5470	5470	5470	0
131	20240603	174900	610919300	5470	5470	5470	5470	0
132	20240603	174800	610919300	5470	5470	5470	5470	0
133	20240603	174700	610919300	5470	5470	5470	5470	0
134	20240603	174600	610919300	5470	5470	5470	5470	0
135	20240603	174500	610919300	5470	5470	5470	5470	0
136	20240603	174400	610919300	5470	5470	5470	5470	0
137	20240603	174300	610919300	5470	5470	5470	5470	0
138	20240603	174200	610919300	5470	5470	5470	5470	0
139	20240603	174100	610919300	5470	5470	5470	5470	0
140	20240603	174000	610919300	5470	5470	5470	5470	0
141	20240603	173900	610919300	5470	5470	5470	5470	0
142	20240603	173800	610919300	5470	5470	5470	5470	0
143	20240603	173700	610919300	5470	5470	5470	5470	0
144	20240603	173600	610919300	5470	5470	5470	5470	0
145	20240603	173500	610919300	5470	5470	5470	5470	0
146	20240603	173400	610919300	5470	5470	5470	5470	0
147	20240603	173300	610919300	5470	5470	5470	5470	0
148	20240603	173200	610919300	5470	5470	5470	5470	0
149	20240603	173100	610919300	5470	5470	5470	5470	0
150	20240603	173000	610919300	5470	5470	5470	5470	0
151	20240603	172900	610919300	5470	5470	5470	5470	0
152	20240603	172800	610919300	5470	5470	5470	5470	1879
153	20240603	172700	610919300	5470	5470	5470	5470	0
154	20240603	172600	610919300	5470	5470	5470	5470	0
155	20240603	172500	610919300	5470	5470	5470	5470	0
156	20240603	172400	610919300	5470	5470	5470	5470	0
157	20240603	172300	610919300	5470	5470	5470	5470	0
158	20240603	172200	610919300	5470	5470	5470	5470	0
159	20240603	172100	610919300	5470	5470	5470	5470	0
160	20240603	172000	610919300	5470	5470	5470	5470	0
161	20240603	171900	610919300	5470	5470	5470	5470	0
162	20240603	171800	610919300	5470	5470	5470	5470	0
163	20240603	171700	610919300	5470	5470	5470	5470	0
164	20240603	171600	610919300	5470	5470	5470	5470	0
165	20240603	171500	610919300	5470	5470	5470	5470	0
166	20240603	171400	610919300	5470	5470	5470	5470	0
167	20240603	171300	610919300	5470	5470	5470	5470	0
168	20240603	171200	610919300	5470	5470	5470	5470	0
169	20240603	171100	610919300	5470	5470	5470	5470	0
170	20240603	171000	610919300	5470	5470	5470	5470	0
171	20240603	170900	610919300	5470	5470	5470	5470	0
172	20240603	170800	610919300	5470	5470	5470	5470	0
173	20240603	170700	610919300	5470	5470	5470	5470	0
174	20240603	170600	610919300	5470	5470	5470	5470	0
175	20240603	170500	610919300	5470	5470	5470	5470	0
176	20240603	170400	610919300	5470	5470	5470	5470	0
177	20240603	170300	610919300	5470	5470	5470	5470	0
178	20240603	170200	610919300	5470	5470	5470	5470	0
179	20240603	170100	610919300	5470	5470	5470	5470	0
180	20240603	170000	610919300	5470	5470	5470	5470	0
181	20240603	165900	610919300	5470	5470	5470	5470	0
182	20240603	165800	610919300	5470	5470	5470	5470	1879
183	20240603	165700	610919300	5470	5470	5470	5470	0
184	20240603	165600	610919300	5470	5470	5470	5470	0
185	20240603	165500	610919300	5470	5470	5470	5470	0
186	20240603	165400	610919300	5470	5470	5470	5470	0
187	20240603	165300	610919300	5470	5470	5470	5470	0
188	20240603	165200	610919300	5470	5470	5470	5470	0
189	20240603	165100	610919300	5470	5470	5470	5470	0
190	20240603	165000	610919300	5470	5470	5470	5470	0
191	20240603	164900	610919300	5470	5470	5470	5470	0
192	20240603	164800	610919300	5470	5470	5470	5470	0
193	20240603	164700	610919300	5470	5470	5470	5470	0
194	20240603	164600	610919300	5470	5470	5470	5470	0
195	20240603	164500	610919300	5470	5470	5470	5470	0
196	20240603	164400	610919300	5470	5470	5470	5470	0
197	20240603	164300	610919300	5470	5470	5470	5470	0
198	20240603	164200	610919300	5470	5470	5470	5470	0
199	20240603	164100	610919300	5470	5470	5470	5470	0
200	20240603	164000	610919300	5470	5470	5470	5470	0
201	20240603	163900	610919300	5470	5470	5470	5470	0
202	20240603	163800	610919300	5470	5470	5470	5470	0
203	20240603	163700	610919300	5470	5470	5470	5470	0
204	20240603	163600	610919300	5470	5470	5470	5470	0
205	20240603	163500	610919300	5470	5470	5470	5470	0
206	20240603	163400	610919300	5470	5470	5470	5470	0
207	20240603	163300	610919300	5470	5470	5470	5470	0
208	20240603	163200	610919300	5470	5470	5470	5470	0
209	20240603	163100	610919300	5470	5470	5470	5470	0
210	20240603	163000	610919300	5470	5470	5470	5470	0
211	20240603	162900	610919300	5470	5470	5470	5470	0
212	20240603	162800	610919300	5470	5470	5470	5470	1879
213	20240603	162700	610919300	5470	5470	5470	5470	0
214	20240603	162600	610919300	5470	5470	5470	5470	0
215	20240603	162500	610919300	5470	5470	5470	5470	0
216	20240603	162400	610919300	5470	5470	5470	5470	0
217	20240603	162300	610919300	5470	5470	5470	5470	0
218	20240603	162200	610919300	5470	5470	5470	5470	0
219	20240603	162100	610919300	5470	5470	5470	5470	0
220	20240603	162000	610919300	5470	5470	5470	5470	0
221	20240603	161900	610919300	5470	5470	5470	5470	0
222	20240603	161800	610919300	5470	5470	5470	5470	0
223	20240603	161700	610919300	5470	5470	5470	5470	0
224	20240603	161600	610919300	5470	5470	5470	5470	0
225	20240603	161500	610919300	5470	5470	5470	5470	0
226	20240603	161400	610919300	5470	5470	5470	5470	0
227	20240603	161300	610919300	5470	5470	5470	5470	0
228	20240603	161200	610919300	5470	5470	5470	5470	0
229	20240603	161100	610919300	5470	5470	5470	5470	0
230	20240603	161000	610919300	5470	5470	5470	5470	0
231	20240603	160900	610919300	5470	5470	5470	5470	0
232	20240603	160800	610919300	5470	5470	5470	5470	0
233	20240603	160700	610919300	5470	5470	5470	5470	0
234	20240603	160600	610919300	5470	5470	5470	5470	0
235	20240603	160500	610919300	5470	5470	5470	5470	0
236	20240603	160400	610919300	5470	5470	5470	5470	0
237	20240603	160300	610919300	5470	5470	5470	5470	0
238	20240603	160200	610919300	5470	5470	5470	5470	0
239	20240603	160100	610919300	5470	5470	5470	5470	0
240	20240603	160000	610919300	5470	5470	5470	5470	0
241	20240603	155900	610919300	5470	5470	5470	5470	0
242	20240603	155800	610919300	5470	5470	5470	5470	1879
243	20240603	155700	610919300	5470	5470	5470	5470	0
244	20240603	155600	610919300	5470	5470	5470	5470	0
245	20240603	155500	610919300	5470	5470	5470	5470	0
246	20240603	155400	610919300	5470	5470	5470	5470	0
247	20240603	155300	610919300	5470	5470	5470	5470	0
248	20240603	155200	610919300	5470	5470	5470	5470	0
249	20240603	155100	610919300	5470	5470	5470	5470	0
250	20240603	155000	610919300	5470	5470	5470	5470	0
251	20240603	154900	610919300	5470	5470	5470	5470	0
252	20240603	154800	610919300	5470	5470	5470	5470	0
253	20240603	154700	610919300	5470	5470	5470	5470	0
254	20240603	154600	610919300	5470	5470	5470	5470	0
255	20240603	154500	610919300	5470	5470	5470	5470	0
256	20240603	154400	610919300	5470	5470	5470	5470	0
257	20240603	154300	610919300	5470	5470	5470	5470	0
258	20240603	154200	610919300	5470	5470	5470	5470	0
259	20240603	154100	610919300	5470	5470	5470	5470	0
260	20240603	154000	610919300	5470	5470	5470	5470	0
261	20240603	153900	610919300	5470	5470	5470	5470	0
262	20240603	153800	610919300	5470	5470	5470	5470	0
263	20240603	153700	610919300	5470	5470	5470	5470	0
264	20240603	153600	610919300	5470	5470	5470	5470	0
265	20240603	153500	610919300	5470	5470	5470	5470	0
266	20240603	153400	610919300	5470	5470	5470	5470	0
267	20240603	153300	610919300	5470	5470	5470	5470	0
268	20240603	153200	610919300	5470	5470	5470	5470	0
269	20240603	153100	610919300	5470	5470	5470	5470	0
270	20240603	153000	610919300	5470	5470	5470	5470	1879
271	20240603	152900	600641170	5450	5450	5450	5450	0
272	20240603	152800	600641170	5450	5450	5450	5450	0
273	20240603	152700	600641170	5450	5450	5450	5450	0
274	20240603	152600	600641170	5450	5450	5450	5450	0
275	20240603	152500	600641170	5450	5450	5450	5450	0
276	20240603	152400	600641170	5450	5450	5450	5450	0
277	20240603	152300	600641170	5450	5450	5450	5450	0
278	20240603	152200	600641170	5450	5450	5450	5450	0
279	20240603	152100	600641170	5450	5450	5450	5450	0
280	20240603	152000	600641170	5450	5450	5450	5450	0
281	20240603	151900	600641170	5450	5440	5450	5440	449
282	20240603	151800	598198590	5450	5460	5460	5450	211
283	20240603	151700	597048630	5460	5450	5460	5450	21
284	20240603	151600	596934170	5440	5440	5440	5440	17
285	20240603	151500	596841690	5460	5460	5460	5460	1
286	20240603	151400	596836230	5440	5440	5440	5440	1000
287	20240603	151300	591396230	5450	5450	5450	5450	0
288	20240603	151200	591396230	5450	5450	5450	5450	5
289	20240603	151100	591368980	5450	5450	5450	5450	5
290	20240603	151000	591341730	5440	5460	5460	5440	200
291	20240603	150900	590250010	5460	5450	5460	5450	19
292	20240603	150800	590146370	5440	5450	5460	5440	470
293	20240603	150700	587587220	5440	5440	5440	5440	0
294	20240603	150600	587587220	5440	5440	5440	5440	0
295	20240603	150500	587587220	5440	5440	5440	5440	50
296	20240603	150400	587315220	5460	5460	5460	5460	0
297	20240603	150300	587315220	5460	5440	5460	5440	4057
298	20240603	150200	565214690	5440	5440	5440	5440	921
299	20240603	150100	560204450	5450	5450	5450	5450	0
300	20240603	150000	560204450	5450	5450	5450	5450	91
301	20240603	145900	559708500	5440	5440	5450	5440	1042
302	20240603	145800	554039020	5450	5450	5450	5450	100
303	20240603	145700	553494020	5450	5450	5450	5450	0
304	20240603	145600	553494020	5450	5450	5450	5450	0
305	20240603	145500	553494020	5450	5450	5450	5450	3
306	20240603	145400	553477670	5450	5450	5450	5450	1
307	20240603	145300	553472220	5450	5450	5450	5450	2
308	20240603	145200	553461320	5450	5450	5450	5450	500
309	20240603	145100	550736320	5450	5450	5450	5450	0
310	20240603	145000	550736320	5450	5450	5450	5450	400
311	20240603	144900	548556320	5450	5450	5450	5450	0
312	20240603	144800	548556320	5450	5450	5450	5450	100
313	20240603	144700	548011320	5440	5440	5440	5440	130
314	20240603	144600	547304120	5450	5450	5450	5450	560
315	20240603	144500	544252120	5450	5450	5450	5450	655
316	20240603	144400	540682370	5450	5440	5450	5440	1337
317	20240603	144300	533395990	5450	5450	5450	5450	0
318	20240603	144200	533395990	5450	5450	5450	5450	0
319	20240603	144100	533395990	5450	5450	5450	5450	1
320	20240603	144000	533390540	5430	5430	5430	5430	0
321	20240603	143900	533390540	5430	5440	5440	5430	286
322	20240603	143800	531834770	5440	5440	5440	5440	0
323	20240603	143700	531834770	5440	5440	5440	5440	1750
324	20240603	143600	522314770	5450	5450	5450	5450	0
325	20240603	143500	522314770	5450	5440	5450	5440	2
326	20240603	143400	522303880	5440	5440	5440	5440	0
327	20240603	143300	522303880	5440	5440	5440	5440	0
328	20240603	143200	522303880	5440	5440	5440	5440	0
329	20240603	143100	522303880	5440	5440	5440	5440	0
330	20240603	143000	522303880	5440	5440	5440	5440	0
331	20240603	142900	522303880	5440	5440	5440	5440	4
332	20240603	142800	522282120	5440	5440	5440	5440	52
333	20240603	142700	521999240	5450	5450	5450	5450	100
334	20240603	142600	521454240	5450	5450	5450	5450	100
335	20240603	142500	520909240	5460	5460	5460	5460	0
336	20240603	142400	520909240	5460	5460	5460	5460	0
337	20240603	142300	520909240	5460	5460	5460	5460	0
338	20240603	142200	520909240	5460	5460	5460	5460	0
339	20240603	142100	520909240	5460	5460	5460	5460	0
340	20240603	142000	520909240	5460	5460	5460	5460	0
341	20240603	141900	520909240	5460	5440	5460	5430	2141
342	20240603	141800	509268160	5450	5450	5450	5450	160
343	20240603	141700	508396160	5450	5460	5460	5450	134
344	20240603	141600	507664860	5460	5460	5460	5460	40
345	20240603	141500	507446460	5460	5460	5460	5460	0
346	20240603	141400	507446460	5460	5460	5460	5460	0
347	20240603	141300	507446460	5460	5460	5460	5460	0
348	20240603	141200	507446460	5460	5460	5460	5460	0
349	20240603	141100	507446460	5460	5460	5460	5460	300
350	20240603	141000	505808460	5450	5450	5450	5450	86
351	20240603	140900	505339760	5460	5460	5460	5460	0
352	20240603	140800	505339760	5460	5460	5460	5460	0
353	20240603	140700	505339760	5460	5460	5460	5460	10
354	20240603	140600	505285160	5460	5460	5460	5460	7
355	20240603	140500	505246940	5460	5460	5460	5460	0
356	20240603	140400	505246940	5460	5460	5460	5460	0
357	20240603	140300	505246940	5460	5450	5460	5450	124
358	20240603	140200	504571120	5450	5450	5450	5450	407
359	20240603	140100	502352970	5450	5450	5450	5450	598
360	20240603	140000	499093870	5450	5450	5450	5450	0
361	20240603	135900	499093870	5450	5450	5450	5450	0
362	20240603	135800	499093870	5450	5450	5450	5450	0
363	20240603	135700	499093870	5450	5450	5450	5450	0
364	20240603	135600	499093870	5450	5450	5450	5450	0
365	20240603	135500	499093870	5450	5450	5450	5450	0
366	20240603	135400	499093870	5450	5450	5450	5450	0
367	20240603	135300	499093870	5450	5450	5450	5450	2
368	20240603	135200	499082970	5440	5440	5440	5440	0
369	20240603	135100	499082970	5440	5440	5440	5440	0
370	20240603	135000	499082970	5440	5440	5440	5440	0
371	20240603	134900	499082970	5440	5440	5440	5440	0
372	20240603	134800	499082970	5440	5440	5440	5440	0
373	20240603	134700	499082970	5440	5440	5440	5440	0
374	20240603	134600	499082970	5440	5440	5440	5440	20
375	20240603	134500	498974170	5450	5450	5450	5450	0
376	20240603	134400	498974170	5450	5450	5450	5450	0
377	20240603	134300	498974170	5450	5440	5450	5440	72
378	20240603	134200	498582270	5440	5440	5440	5440	0
379	20240603	134100	498582270	5440	5440	5440	5440	0
380	20240603	134000	498582270	5440	5440	5440	5440	100
381	20240603	133900	498038270	5450	5450	5450	5450	3
382	20240603	133800	498021920	5450	5450	5450	5450	2
383	20240603	133700	498011020	5450	5450	5450	5450	2
384	20240603	133600	498000120	5450	5450	5450	5450	0
385	20240603	133500	498000120	5450	5440	5450	5440	25
386	20240603	133400	497863920	5440	5440	5440	5440	0
387	20240603	133300	497863920	5440	5440	5440	5440	0
388	20240603	133200	497863920	5440	5440	5440	5440	0
389	20240603	133100	497863920	5440	5440	5440	5440	100
390	20240603	133000	497319920	5440	5440	5440	5440	0
391	20240603	132900	497319920	5440	5440	5440	5440	899
392	20240603	132800	492429360	5450	5450	5450	5450	0
393	20240603	132700	492429360	5450	5450	5450	5450	0
394	20240603	132600	492429360	5450	5450	5450	5450	1
395	20240603	132500	492423910	5460	5460	5460	5460	0
396	20240603	132400	492423910	5460	5460	5460	5460	7
397	20240603	132300	492385690	5460	5440	5460	5440	151
398	20240603	132200	491564230	5440	5440	5440	5440	171
399	20240603	132100	490633990	5440	5440	5440	5440	53
400	20240603	132000	490345670	5440	5460	5460	5440	1156
401	20240603	131900	484057010	5440	5440	5440	5440	38
402	20240603	131800	483850290	5460	5460	5460	5460	1
403	20240603	131700	483844830	5450	5450	5450	5450	6
404	20240603	131600	483812130	5460	5460	5460	5460	0
405	20240603	131500	483812130	5460	5450	5460	5440	12
406	20240603	131400	483746690	5460	5460	5460	5460	4
407	20240603	131300	483724850	5460	5460	5460	5460	1
408	20240603	131200	483719390	5450	5450	5450	5450	4
409	20240603	131100	483697590	5460	5460	5460	5460	0
410	20240603	131000	483697590	5460	5460	5460	5460	1
411	20240603	130900	483692130	5460	5460	5460	5460	0
412	20240603	130800	483692130	5460	5460	5460	5460	0
413	20240603	130700	483692130	5460	5460	5460	5460	0
414	20240603	130600	483692130	5460	5450	5460	5450	549
415	20240603	130500	480700060	5460	5460	5460	5460	1
416	20240603	130400	480694600	5450	5450	5450	5450	600
417	20240603	130300	477424600	5460	5450	5460	5450	11
418	20240603	130200	477364640	5460	5460	5460	5460	0
419	20240603	130100	477364640	5460	5460	5460	5460	0
420	20240603	130000	477364640	5460	5460	5460	5460	0
421	20240603	125900	477364640	5460	5460	5460	5460	1
422	20240603	125800	477359180	5450	5450	5450	5450	2
423	20240603	125700	477348280	5460	5460	5460	5460	0
424	20240603	125600	477348280	5460	5460	5460	5460	10
425	20240603	125500	477293680	5460	5460	5460	5460	0
426	20240603	125400	477293680	5460	5460	5460	5460	0
427	20240603	125300	477293680	5460	5460	5460	5460	0
428	20240603	125200	477293680	5460	5460	5460	5460	0
429	20240603	125100	477293680	5460	5460	5460	5460	1
430	20240603	125000	477288220	5450	5450	5450	5450	0
431	20240603	124900	477288220	5450	5450	5450	5450	20
432	20240603	124800	477179220	5450	5450	5450	5450	0
433	20240603	124700	477179220	5450	5450	5450	5450	51
434	20240603	124600	476901270	5460	5460	5460	5460	0
435	20240603	124500	476901270	5460	5460	5460	5460	78
436	20240603	124400	476475390	5460	5460	5460	5460	5
437	20240603	124300	476448090	5470	5470	5470	5470	0
438	20240603	124200	476448090	5470	5470	5470	5470	14
439	20240603	124100	476371510	5470	5470	5470	5470	0
440	20240603	124000	476371510	5470	5470	5470	5470	1
441	20240603	123900	476366040	5460	5460	5460	5460	117
442	20240603	123800	475727220	5460	5460	5460	5460	10
443	20240603	123700	475672620	5450	5450	5450	5450	403
444	20240603	123600	473476270	5450	5450	5450	5450	0
445	20240603	123500	473476270	5450	5450	5450	5450	100
446	20240603	123400	472931270	5450	5450	5450	5450	0
447	20240603	123300	472931270	5450	5450	5450	5450	0
448	20240603	123200	472931270	5450	5450	5450	5450	0
449	20240603	123100	472931270	5450	5450	5450	5450	0
450	20240603	123000	472931270	5450	5450	5450	5450	0
451	20240603	122900	472931270	5450	5440	5450	5430	1001
452	20240603	122800	467492940	5450	5450	5450	5450	10
453	20240603	122700	467438440	5460	5460	5460	5460	0
454	20240603	122600	467438440	5460	5460	5460	5460	0
455	20240603	122500	467438440	5460	5460	5460	5460	0
456	20240603	122400	467438440	5460	5460	5460	5460	2
457	20240603	122300	467427520	5460	5460	5460	5460	0
458	20240603	122200	467427520	5460	5460	5460	5460	0
459	20240603	122100	467427520	5460	5460	5460	5460	0
460	20240603	122000	467427520	5460	5460	5460	5460	0
461	20240603	121900	467427520	5460	5460	5460	5460	0
462	20240603	121800	467427520	5460	5460	5460	5460	300
463	20240603	121700	465789520	5460	5460	5460	5460	0
464	20240603	121600	465789520	5460	5460	5460	5460	148
465	20240603	121500	464981440	5460	5460	5460	5460	1
466	20240603	121400	464975980	5440	5440	5440	5440	1504
467	20240603	121300	456794220	5460	5460	5460	5460	0
468	20240603	121200	456794220	5460	5450	5460	5450	107
469	20240603	121100	456211060	5440	5450	5450	5440	1406
470	20240603	121000	448562010	5450	5450	5450	5450	30
471	20240603	120900	448398510	5440	5440	5440	5440	0
472	20240603	120800	448398510	5440	5440	5440	5440	0
473	20240603	120700	448398510	5440	5440	5440	5440	0
474	20240603	120600	448398510	5440	5450	5450	5440	69
475	20240603	120500	448022980	5450	5450	5450	5450	79
476	20240603	120400	447592430	5450	5450	5450	5450	34
477	20240603	120300	447407130	5440	5440	5440	5440	219
478	20240603	120200	446215770	5450	5450	5450	5450	46
479	20240603	120100	445965070	5440	5440	5440	5440	529
480	20240603	120000	443087310	5450	5450	5450	5450	150
481	20240603	115900	442269810	5430	5430	5430	5430	0
482	20240603	115800	442269810	5430	5430	5430	5430	6
483	20240603	115700	442237230	5450	5450	5450	5450	21
484	20240603	115600	442122780	5450	5450	5450	5450	0
485	20240603	115500	442122780	5450	5450	5450	5450	5
486	20240603	115400	442095530	5440	5440	5440	5440	131
487	20240603	115300	441382890	5430	5430	5430	5430	0
488	20240603	115200	441382890	5430	5430	5430	5430	0
489	20240603	115100	441382890	5430	5430	5430	5430	0
490	20240603	115000	441382890	5430	5430	5430	5430	111
491	20240603	114900	440780160	5430	5440	5440	5430	155
492	20240603	114800	439937980	5440	5440	5440	5440	10
493	20240603	114700	439883580	5430	5440	5440	5430	211
494	20240603	114600	438736850	5450	5450	5450	5450	0
495	20240603	114500	438736850	5450	5450	5450	5450	0
496	20240603	114400	438736850	5450	5450	5450	5450	0
497	20240603	114300	438736850	5450	5450	5450	5450	0
498	20240603	114200	438736850	5450	5450	5450	5450	0
499	20240603	114100	438736850	5450	5450	5450	5450	1
500	20240603	114000	438731400	5430	5430	5430	5430	2
501	20240603	113900	438720540	5430	5450	5450	5430	771
502	20240603	113800	434533990	5430	5430	5430	5430	104
503	20240603	113700	433969270	5430	5430	5430	5430	21
504	20240603	113600	433855240	5450	5450	5450	5450	0
505	20240603	113500	433855240	5450	5450	5450	5450	82
506	20240603	113400	433408340	5450	5450	5460	5450	222
507	20240603	113300	432198430	5430	5430	5430	5430	885
508	20240603	113200	427392880	5430	5430	5430	5430	0
509	20240603	113100	427392880	5430	5430	5430	5430	0
510	20240603	113000	427392880	5430	5430	5430	5430	3
511	20240603	112900	427376590	5430	5460	5460	5430	571
512	20240603	112800	424275730	5460	5460	5460	5460	0
513	20240603	112700	424275730	5460	5460	5460	5460	2
514	20240603	112600	424264810	5420	5420	5420	5420	0
515	20240603	112500	424264810	5420	5430	5460	5420	502
516	20240603	112400	421541810	5460	5460	5460	5460	1
517	20240603	112300	421536350	5430	5460	5460	5430	1502
518	20240603	112200	413380260	5440	5440	5440	5440	115
519	20240603	112100	412754660	5440	5440	5440	5440	502
520	20240603	112000	410023780	5440	5440	5440	5440	800
521	20240603	111900	405671780	5460	5440	5460	5440	54
522	20240603	111800	405378000	5460	5460	5460	5460	1
523	20240603	111700	405372540	5440	5450	5450	5440	488
524	20240603	111600	402717160	5450	5450	5450	5450	34
525	20240603	111500	402531860	5450	5450	5450	5450	477
526	20240603	111400	399932210	5460	5450	5460	5450	81
527	20240603	111300	399490740	5450	5450	5450	5440	51
528	20240603	111200	399213090	5460	5460	5460	5460	0
529	20240603	111100	399213090	5460	5460	5460	5460	0
530	20240603	111000	399213090	5460	5460	5460	5460	0
531	20240603	110900	399213090	5460	5460	5460	5460	0
532	20240603	110800	399213090	5460	5460	5460	5460	5
533	20240603	110700	399185790	5440	5450	5450	5440	7
534	20240603	110600	399147680	5460	5460	5460	5460	1
535	20240603	110500	399142220	5440	5440	5440	5440	80
536	20240603	110400	398707020	5440	5440	5440	5440	13
537	20240603	110300	398636300	5440	5440	5440	5440	20
538	20240603	110200	398527500	5450	5450	5450	5450	0
539	20240603	110100	398527500	5450	5450	5450	5450	0
540	20240603	110000	398527500	5450	5450	5450	5450	3
541	20240603	105900	398511150	5460	5460	5460	5460	10
542	20240603	105800	398456550	5460	5460	5460	5460	0
543	20240603	105700	398456550	5460	5460	5460	5460	0
544	20240603	105600	398456550	5460	5460	5460	5460	0
545	20240603	105500	398456550	5460	5460	5460	5460	9
546	20240603	105400	398407410	5460	5460	5460	5460	0
547	20240603	105300	398407410	5460	5440	5460	5440	2
548	20240603	105200	398396510	5460	5440	5460	5440	101
549	20240603	105100	397847050	5440	5440	5460	5440	234
550	20240603	105000	396573910	5460	5460	5460	5460	0
551	20240603	104900	396573910	5460	5460	5460	5460	290
552	20240603	104800	394990510	5460	5460	5460	5460	5
553	20240603	104700	394963210	5460	5460	5460	5460	0
554	20240603	104600	394963210	5460	5450	5460	5430	46
555	20240603	104500	394713260	5460	5450	5460	5450	843
556	20240603	104400	390117480	5460	5460	5460	5460	5
557	20240603	104300	390090180	5460	5450	5460	5450	1974
558	20240603	104200	379331860	5460	5460	5460	5460	1
559	20240603	104100	379326400	5450	5440	5450	5440	1275
560	20240603	104000	372383640	5430	5440	5440	5430	4
561	20240603	103900	372361910	5440	5450	5450	5440	6
562	20240603	103800	372329230	5450	5450	5450	5450	0
563	20240603	103700	372329230	5450	5450	5450	5450	0
564	20240603	103600	372329230	5450	5450	5450	5450	1
565	20240603	103500	372323780	5430	5430	5430	5430	160
566	20240603	103400	371454980	5450	5450	5450	5450	0
567	20240603	103300	371454980	5450	5430	5450	5420	1596
568	20240603	103200	362794680	5430	5430	5430	5430	338
569	20240603	103100	360959340	5430	5430	5430	5430	163
570	20240603	103000	360074250	5440	5440	5440	5440	253
571	20240603	102900	358697930	5450	5450	5450	5450	1
572	20240603	102800	358692480	5440	5420	5450	5420	840
573	20240603	102700	354136560	5420	5430	5430	5420	558
574	20240603	102600	351110240	5460	5460	5460	5460	1
575	20240603	102500	351104780	5460	5460	5460	5460	0
576	20240603	102400	351104780	5460	5460	5460	5460	1
577	20240603	102300	351099320	5430	5440	5460	5430	507
578	20240603	102200	348336140	5440	5440	5440	5440	10
579	20240603	102100	348281740	5440	5440	5440	5440	0
580	20240603	102000	348281740	5440	5440	5440	5440	0
581	20240603	101900	348281740	5440	5430	5440	5430	6
582	20240603	101800	348249130	5440	5440	5440	5440	0
583	20240603	101700	348249130	5440	5420	5440	5420	44
584	20240603	101600	348010630	5440	5440	5440	5440	0
585	20240603	101500	348010630	5440	5440	5440	5440	5
586	20240603	101400	347983430	5440	5420	5440	5420	2
587	20240603	101300	347972570	5440	5440	5440	5440	1
588	20240603	101200	347967130	5450	5450	5450	5450	0
589	20240603	101100	347967130	5450	5450	5450	5450	102
590	20240603	101000	347411230	5450	5450	5450	5420	432
591	20240603	100900	345062860	5450	5450	5450	5450	0
592	20240603	100800	345062860	5450	5420	5450	5410	841
593	20240603	100700	340512060	5410	5440	5450	5410	2130
594	20240603	100600	328976400	5450	5450	5450	5450	2
595	20240603	100500	328965500	5450	5430	5450	5410	4733
596	20240603	100400	303317910	5450	5440	5450	5430	154
597	20240603	100300	302481610	5430	5430	5430	5430	1
598	20240603	100200	302476180	5460	5460	5460	5420	3595
599	20240603	100100	282953310	5450	5460	5460	5450	413
600	20240603	100000	280701560	5460	5460	5460	5460	11
601	20240603	095900	280641500	5460	5460	5460	5460	3
602	20240603	095800	280625120	5460	5460	5460	5460	860
603	20240603	095700	275929520	5470	5470	5470	5470	0
604	20240603	095600	275929520	5470	5480	5480	5470	4
605	20240603	095500	275907630	5450	5480	5490	5450	1699
606	20240603	095400	266622570	5480	5470	5480	5470	55
607	20240603	095300	266321710	5480	5480	5480	5480	0
608	20240603	095200	266321710	5480	5490	5490	5480	52
609	20240603	095100	266036730	5490	5490	5490	5490	1
610	20240603	095000	266031240	5470	5480	5480	5470	173
611	20240603	094900	265083810	5490	5490	5490	5490	507
612	20240603	094800	262300380	5480	5480	5490	5480	442
613	20240603	094700	259878120	5490	5490	5490	5490	0
614	20240603	094600	259878120	5490	5490	5490	5490	20
615	20240603	094500	259768320	5510	5510	5510	5510	1
616	20240603	094400	259762810	5480	5510	5510	5480	201
617	20240603	094300	258658330	5520	5500	5520	5500	934
618	20240603	094200	253514670	5510	5470	5510	5470	4
619	20240603	094100	253492750	5520	5480	5520	5480	902
620	20240603	094000	248533460	5490	5490	5490	5490	0
621	20240603	093900	248533460	5490	5490	5490	5490	51
622	20240603	093800	248253470	5490	5490	5490	5490	0
623	20240603	093700	248253470	5490	5480	5490	5460	16
624	20240603	093600	248166060	5480	5490	5500	5480	5127
625	20240603	093500	220018160	5500	5510	5510	5500	857
626	20240603	093400	215300400	5510	5500	5510	5500	862
627	20240603	093300	210559050	5500	5490	5500	5490	14
628	20240603	093200	210482180	5490	5480	5490	5480	2
629	20240603	093100	210471210	5490	5490	5490	5490	400
630	20240603	093000	208275210	5490	5490	5500	5490	569
631	20240603	092900	205151090	5490	5500	5500	5490	106
632	20240603	092800	204569140	5490	5480	5490	5480	809
633	20240603	092700	200129520	5480	5480	5480	5480	1
634	20240603	092600	200124040	5460	5480	5490	5460	923
635	20240603	092500	195077590	5480	5480	5490	5480	73
636	20240603	092400	194677040	5490	5480	5490	5480	769
637	20240603	092300	190456540	5480	5490	5490	5470	45
638	20240603	092200	190209960	5480	5470	5480	5470	1735
639	20240603	092100	180709270	5470	5480	5480	5470	195
640	20240603	092000	179642420	5480	5470	5480	5460	1272
641	20240603	091900	172687320	5460	5460	5460	5430	5271
642	20240603	091800	144057660	5430	5430	5430	5430	50
643	20240603	091700	143786160	5460	5440	5460	5420	3733
644	20240603	091600	123509190	5440	5460	5460	5440	19
645	20240603	091500	123405710	5460	5450	5460	5440	67
646	20240603	091400	123040490	5450	5450	5450	5450	864
647	20240603	091300	118331690	5470	5460	5470	5460	516
648	20240603	091200	115514320	5460	5460	5460	5440	352
649	20240603	091100	113599400	5440	5470	5470	5440	41
650	20240603	091000	113376300	5430	5430	5430	5430	1
651	20240603	090900	113370870	5470	5460	5470	5460	2
652	20240603	090800	113359940	5470	5470	5470	5470	1776
653	20240603	090700	103645220	5480	5470	5480	5470	246
654	20240603	090600	102299590	5470	5450	5470	5450	339
655	20240603	090500	100449790	5420	5420	5450	5420	1823
656	20240603	090400	90568670	5450	5450	5450	5450	0
657	20240603	090300	90568670	5450	5420	5450	5400	2713
658	20240603	090200	75860740	5400	5420	5440	5380	10037
659	20240603	090100	21627390	5440	5420	5440	5420	1102
660	20240603	090000	15654510	5430	5420	5430	5420	2888