KissMeData/021240/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190700	6513683500	56500	56500	56500	56500	18490
3	20240605	190600	6513683500	56500	56500	56500	56500	0
4	20240605	190500	6513683500	56500	56500	56500	56500	0
5	20240605	190400	6513683500	56500	56500	56500	56500	0
6	20240605	190300	6513683500	56500	56500	56500	56500	0
7	20240605	190200	6513683500	56500	56500	56500	56500	0
8	20240605	190100	6513683500	56500	56500	56500	56500	0
9	20240605	190000	6513683500	56500	56500	56500	56500	0
10	20240605	185900	6513683500	56500	56500	56500	56500	0
11	20240605	185800	6513683500	56500	56500	56500	56500	0
12	20240605	185700	6513683500	56500	56500	56500	56500	0
13	20240605	185600	6513683500	56500	56500	56500	56500	0
14	20240605	185500	6513683500	56500	56500	56500	56500	0
15	20240605	185400	6513683500	56500	56500	56500	56500	0
16	20240605	185300	6513683500	56500	56500	56500	56500	0
17	20240605	185200	6513683500	56500	56500	56500	56500	0
18	20240605	185100	6513683500	56500	56500	56500	56500	0
19	20240605	185000	6513683500	56500	56500	56500	56500	0
20	20240605	184900	6513683500	56500	56500	56500	56500	0
21	20240605	184800	6513683500	56500	56500	56500	56500	0
22	20240605	184700	6513683500	56500	56500	56500	56500	0
23	20240605	184600	6513683500	56500	56500	56500	56500	0
24	20240605	184500	6513683500	56500	56500	56500	56500	0
25	20240605	184400	6513683500	56500	56500	56500	56500	0
26	20240605	184300	6513683500	56500	56500	56500	56500	0
27	20240605	184200	6513683500	56500	56500	56500	56500	0
28	20240605	184100	6513683500	56500	56500	56500	56500	0
29	20240605	184000	6513683500	56500	56500	56500	56500	0
30	20240605	183900	6513683500	56500	56500	56500	56500	0
31	20240605	183800	6513683500	56500	56500	56500	56500	0
32	20240605	183700	6513683500	56500	56500	56500	56500	18490
33	20240605	183600	6513683500	56500	56500	56500	56500	0
34	20240605	183500	6513683500	56500	56500	56500	56500	0
35	20240605	183400	6513683500	56500	56500	56500	56500	0
36	20240605	183300	6513683500	56500	56500	56500	56500	0
37	20240605	183200	6513683500	56500	56500	56500	56500	0
38	20240605	183100	6513683500	56500	56500	56500	56500	0
39	20240605	183000	6513683500	56500	56500	56500	56500	0
40	20240605	182900	6513683500	56500	56500	56500	56500	0
41	20240605	182800	6513683500	56500	56500	56500	56500	0
42	20240605	182700	6513683500	56500	56500	56500	56500	0
43	20240605	182600	6513683500	56500	56500	56500	56500	0
44	20240605	182500	6513683500	56500	56500	56500	56500	0
45	20240605	182400	6513683500	56500	56500	56500	56500	0
46	20240605	182300	6513683500	56500	56500	56500	56500	0
47	20240605	182200	6513683500	56500	56500	56500	56500	0
48	20240605	182100	6513683500	56500	56500	56500	56500	0
49	20240605	182000	6513683500	56500	56500	56500	56500	0
50	20240605	181900	6513683500	56500	56500	56500	56500	0
51	20240605	181800	6513683500	56500	56500	56500	56500	0
52	20240605	181700	6513683500	56500	56500	56500	56500	0
53	20240605	181600	6513683500	56500	56500	56500	56500	0
54	20240605	181500	6513683500	56500	56500	56500	56500	0
55	20240605	181400	6513683500	56500	56500	56500	56500	0
56	20240605	181300	6513683500	56500	56500	56500	56500	0
57	20240605	181200	6513683500	56500	56500	56500	56500	0
58	20240605	181100	6513683500	56500	56500	56500	56500	0
59	20240605	181000	6513683500	56500	56500	56500	56500	0
60	20240605	180900	6513683500	56500	56500	56500	56500	0
61	20240605	180800	6513683500	56500	56500	56500	56500	0
62	20240605	180700	6513683500	56500	56500	56500	56500	18490
63	20240605	180600	6513683500	56500	56500	56500	56500	0
64	20240605	180500	6513683500	56500	56500	56500	56500	0
65	20240605	180400	6513683500	56500	56500	56500	56500	0
66	20240605	180300	6513683500	56500	56500	56500	56500	0
67	20240605	180200	6513683500	56500	56500	56500	56500	0
68	20240605	180100	6513683500	56500	56500	56500	56500	0
69	20240605	180000	6513683500	56500	56500	56500	56500	0
70	20240605	175900	6513683500	56500	56500	56500	56500	0
71	20240605	175800	6513683500	56500	56500	56500	56500	0
72	20240605	175700	6513683500	56500	56500	56500	56500	0
73	20240605	175600	6513683500	56500	56500	56500	56500	0
74	20240605	175500	6513683500	56500	56500	56500	56500	0
75	20240605	175400	6513683500	56500	56500	56500	56500	0
76	20240605	175300	6513683500	56500	56500	56500	56500	0
77	20240605	175200	6513683500	56500	56500	56500	56500	0
78	20240605	175100	6513683500	56500	56500	56500	56500	0
79	20240605	175000	6513683500	56500	56500	56500	56500	0
80	20240605	174900	6513683500	56500	56500	56500	56500	0
81	20240605	174800	6513683500	56500	56500	56500	56500	0
82	20240605	174700	6513683500	56500	56500	56500	56500	0
83	20240605	174600	6513683500	56500	56500	56500	56500	0
84	20240605	174500	6513683500	56500	56500	56500	56500	0
85	20240605	174400	6513683500	56500	56500	56500	56500	0
86	20240605	174300	6513683500	56500	56500	56500	56500	0
87	20240605	174200	6513683500	56500	56500	56500	56500	0
88	20240605	174100	6513683500	56500	56500	56500	56500	0
89	20240605	174000	6513683500	56500	56500	56500	56500	0
90	20240605	173900	6513683500	56500	56500	56500	56500	0
91	20240605	173800	6513683500	56500	56500	56500	56500	0
92	20240605	173700	6513683500	56500	56500	56500	56500	18490
93	20240605	173600	6513683500	56500	56500	56500	56500	0
94	20240605	173500	6513683500	56500	56500	56500	56500	0
95	20240605	173400	6513683500	56500	56500	56500	56500	0
96	20240605	173300	6513683500	56500	56500	56500	56500	0
97	20240605	173200	6513683500	56500	56500	56500	56500	0
98	20240605	173100	6513683500	56500	56500	56500	56500	0
99	20240605	173000	6513683500	56500	56500	56500	56500	0
100	20240605	172900	6513683500	56500	56500	56500	56500	0
101	20240605	172800	6513683500	56500	56500	56500	56500	0
102	20240605	172700	6513683500	56500	56500	56500	56500	0
103	20240605	172600	6513683500	56500	56500	56500	56500	0
104	20240605	172500	6513683500	56500	56500	56500	56500	0
105	20240605	172400	6513683500	56500	56500	56500	56500	0
106	20240605	172300	6513683500	56500	56500	56500	56500	0
107	20240605	172200	6513683500	56500	56500	56500	56500	0
108	20240605	172100	6513683500	56500	56500	56500	56500	0
109	20240605	172000	6513683500	56500	56500	56500	56500	0
110	20240605	171900	6513683500	56500	56500	56500	56500	0
111	20240605	171800	6513683500	56500	56500	56500	56500	0
112	20240605	171700	6513683500	56500	56500	56500	56500	0
113	20240605	171600	6513683500	56500	56500	56500	56500	0
114	20240605	171500	6513683500	56500	56500	56500	56500	0
115	20240605	171400	6513683500	56500	56500	56500	56500	0
116	20240605	171300	6513683500	56500	56500	56500	56500	0
117	20240605	171200	6513683500	56500	56500	56500	56500	0
118	20240605	171100	6513683500	56500	56500	56500	56500	0
119	20240605	171000	6513683500	56500	56500	56500	56500	0
120	20240605	170900	6513683500	56500	56500	56500	56500	0
121	20240605	170800	6513683500	56500	56500	56500	56500	0
122	20240605	170700	6513683500	56500	56500	56500	56500	18490
123	20240605	170600	6513683500	56500	56500	56500	56500	0
124	20240605	170500	6513683500	56500	56500	56500	56500	0
125	20240605	170400	6513683500	56500	56500	56500	56500	0
126	20240605	170300	6513683500	56500	56500	56500	56500	0
127	20240605	170200	6513683500	56500	56500	56500	56500	0
128	20240605	170100	6513683500	56500	56500	56500	56500	0
129	20240605	170000	6513683500	56500	56500	56500	56500	0
130	20240605	165900	6513683500	56500	56500	56500	56500	0
131	20240605	165800	6513683500	56500	56500	56500	56500	0
132	20240605	165700	6513683500	56500	56500	56500	56500	0
133	20240605	165600	6513683500	56500	56500	56500	56500	0
134	20240605	165500	6513683500	56500	56500	56500	56500	0
135	20240605	165400	6513683500	56500	56500	56500	56500	0
136	20240605	165300	6513683500	56500	56500	56500	56500	0
137	20240605	165200	6513683500	56500	56500	56500	56500	0
138	20240605	165100	6513683500	56500	56500	56500	56500	0
139	20240605	165000	6513683500	56500	56500	56500	56500	0
140	20240605	164900	6513683500	56500	56500	56500	56500	0
141	20240605	164800	6513683500	56500	56500	56500	56500	0
142	20240605	164700	6513683500	56500	56500	56500	56500	0
143	20240605	164600	6513683500	56500	56500	56500	56500	0
144	20240605	164500	6513683500	56500	56500	56500	56500	0
145	20240605	164400	6513683500	56500	56500	56500	56500	0
146	20240605	164300	6513683500	56500	56500	56500	56500	0
147	20240605	164200	6513683500	56500	56500	56500	56500	0
148	20240605	164100	6513683500	56500	56500	56500	56500	0
149	20240605	164000	6513683500	56500	56500	56500	56500	0
150	20240605	163900	6513683500	56500	56500	56500	56500	0
151	20240605	163800	6513683500	56500	56500	56500	56500	0
152	20240605	163700	6513683500	56500	56500	56500	56500	18490
153	20240605	163600	6513683500	56500	56500	56500	56500	0
154	20240605	163500	6513683500	56500	56500	56500	56500	0
155	20240605	163400	6513683500	56500	56500	56500	56500	0
156	20240605	163300	6513683500	56500	56500	56500	56500	0
157	20240605	163200	6513683500	56500	56500	56500	56500	0
158	20240605	163100	6513683500	56500	56500	56500	56500	0
159	20240605	163000	6513683500	56500	56500	56500	56500	0
160	20240605	162900	6513683500	56500	56500	56500	56500	0
161	20240605	162800	6513683500	56500	56500	56500	56500	0
162	20240605	162700	6513683500	56500	56500	56500	56500	0
163	20240605	162600	6513683500	56500	56500	56500	56500	0
164	20240605	162500	6513683500	56500	56500	56500	56500	0
165	20240605	162400	6513683500	56500	56500	56500	56500	0
166	20240605	162300	6513683500	56500	56500	56500	56500	0
167	20240605	162200	6513683500	56500	56500	56500	56500	0
168	20240605	162100	6513683500	56500	56500	56500	56500	0
169	20240605	162000	6513683500	56500	56500	56500	56500	0
170	20240605	161900	6513683500	56500	56500	56500	56500	0
171	20240605	161800	6513683500	56500	56500	56500	56500	0
172	20240605	161700	6513683500	56500	56500	56500	56500	0
173	20240605	161600	6513683500	56500	56500	56500	56500	0
174	20240605	161500	6513683500	56500	56500	56500	56500	0
175	20240605	161400	6513683500	56500	56500	56500	56500	0
176	20240605	161300	6513683500	56500	56500	56500	56500	0
177	20240605	161200	6513683500	56500	56500	56500	56500	0
178	20240605	161100	6513683500	56500	56500	56500	56500	0
179	20240605	161000	6513683500	56500	56500	56500	56500	0
180	20240605	160900	6513683500	56500	56500	56500	56500	0
181	20240605	160800	6513683500	56500	56500	56500	56500	0
182	20240605	160700	6513683500	56500	56500	56500	56500	18490
183	20240605	160600	6513683500	56500	56500	56500	56500	0
184	20240605	160500	6513683500	56500	56500	56500	56500	0
185	20240605	160400	6513683500	56500	56500	56500	56500	0
186	20240605	160300	6513683500	56500	56500	56500	56500	0
187	20240605	160200	6513683500	56500	56500	56500	56500	0
188	20240605	160100	6513683500	56500	56500	56500	56500	0
189	20240605	160000	6513683500	56500	56500	56500	56500	0
190	20240605	155900	6513683500	56500	56500	56500	56500	0
191	20240605	155800	6513683500	56500	56500	56500	56500	0
192	20240605	155700	6513683500	56500	56500	56500	56500	0
193	20240605	155600	6513683500	56500	56500	56500	56500	0
194	20240605	155500	6513683500	56500	56500	56500	56500	0
195	20240605	155400	6513683500	56500	56500	56500	56500	0
196	20240605	155300	6513683500	56500	56500	56500	56500	0
197	20240605	155200	6513683500	56500	56500	56500	56500	0
198	20240605	155100	6513683500	56500	56500	56500	56500	0
199	20240605	155000	6513683500	56500	56500	56500	56500	0
200	20240605	154900	6513683500	56500	56500	56500	56500	0
201	20240605	154800	6513683500	56500	56500	56500	56500	0
202	20240605	154700	6513683500	56500	56500	56500	56500	0
203	20240605	154600	6513683500	56500	56500	56500	56500	0
204	20240605	154500	6513683500	56500	56500	56500	56500	0
205	20240605	154400	6513683500	56500	56500	56500	56500	0
206	20240605	154300	6513683500	56500	56500	56500	56500	0
207	20240605	154200	6513683500	56500	56500	56500	56500	0
208	20240605	154100	6513683500	56500	56500	56500	56500	0
209	20240605	154000	6513683500	56500	56500	56500	56500	0
210	20240605	153900	6513683500	56500	56500	56500	56500	0
211	20240605	153800	6513683500	56500	56500	56500	56500	0
212	20240605	153700	6513683500	56500	56500	56500	56500	18490
213	20240605	153600	6513683500	56500	56500	56500	56500	0
214	20240605	153500	6513683500	56500	56500	56500	56500	0
215	20240605	153400	6513683500	56500	56500	56500	56500	0
216	20240605	153300	6513683500	56500	56500	56500	56500	0
217	20240605	153200	6513683500	56500	56500	56500	56500	0
218	20240605	153100	6513683500	56500	56500	56500	56500	0
219	20240605	153000	6513683500	56500	56500	56500	56500	18490
220	20240605	152900	5468998500	57000	57000	57000	57000	0
221	20240605	152800	5468998500	57000	57000	57000	57000	0
222	20240605	152700	5468998500	57000	57000	57000	57000	0
223	20240605	152600	5468998500	57000	57000	57000	57000	0
224	20240605	152500	5468998500	57000	57000	57000	57000	0
225	20240605	152400	5468998500	57000	57000	57000	57000	0
226	20240605	152300	5468998500	57000	57000	57000	57000	0
227	20240605	152200	5468998500	57000	57000	57000	57000	0
228	20240605	152100	5468998500	57000	57000	57000	57000	0
229	20240605	152000	5468998500	57000	57000	57000	57000	0
230	20240605	151900	5468998500	57000	56900	57000	56800	206
231	20240605	151800	5457271900	56800	56900	56900	56800	1259
232	20240605	151700	5385662300	56900	56800	56900	56800	219
233	20240605	151600	5373220500	56800	56800	56900	56800	32
234	20240605	151500	5371401600	56900	56700	56900	56600	2667
235	20240605	151400	5220062200	56800	56700	56800	56700	427
236	20240605	151300	5195812100	56700	56800	56800	56700	352
237	20240605	151200	5175838900	56700	56800	56800	56700	279
238	20240605	151100	5159999100	56700	56800	56800	56700	171
239	20240605	151000	5150290700	56700	56700	56800	56700	44
240	20240605	150900	5147795800	56800	56700	56800	56700	64
241	20240605	150800	5144166600	56700	56700	56800	56700	37
242	20240605	150700	5142068400	56700	56800	56900	56700	1027
243	20240605	150600	5083740600	56800	56800	56900	56800	316
244	20240605	150500	5065791600	56800	56900	56900	56800	40
245	20240605	150400	5063516400	56800	56800	56900	56800	299
246	20240605	150300	5046533100	56800	57000	57000	56800	1598
247	20240605	150200	4955600700	57000	57000	57000	56900	121
248	20240605	150100	4948704800	57000	57000	57000	56900	145
249	20240605	150000	4940440800	57000	56900	57000	56900	257
250	20240605	145900	4925804400	57000	57000	57000	56900	311
251	20240605	145800	4908078900	57000	56900	57000	56900	190
252	20240605	145700	4897255100	57000	57000	57000	56900	181
253	20240605	145600	4886939000	56900	56900	57000	56900	41
254	20240605	145500	4884603500	56900	57000	57000	56900	281
255	20240605	145400	4868598300	56900	57100	57100	56900	404
256	20240605	145300	4845565500	57100	57000	57100	56900	187
257	20240605	145200	4834896700	57000	57000	57000	56900	143
258	20240605	145100	4826746100	56900	57000	57000	56900	145
259	20240605	145000	4818484100	57000	57000	57000	56900	66
260	20240605	144900	4814722200	57000	57000	57000	56900	18
261	20240605	144800	4813696800	57000	57000	57000	56900	14
262	20240605	144700	4812899000	57000	57000	57000	57000	184
263	20240605	144600	4802411000	57000	57000	57100	57000	743
264	20240605	144500	4760050500	57100	57100	57100	57000	206
265	20240605	144400	4748288100	57100	57000	57100	57000	102
266	20240605	144300	4742464600	57100	57100	57100	57100	298
267	20240605	144200	4725448800	57100	57000	57100	56900	970
268	20240605	144100	4670154800	56900	57000	57000	56900	139
269	20240605	144000	4662232400	57000	57000	57000	56900	182
270	20240605	143900	4651858600	57000	57000	57000	56900	98
271	20240605	143800	4646273300	57000	57000	57100	56900	255
272	20240605	143700	4631738500	57000	57000	57100	57000	747
273	20240605	143600	4589156800	56900	57000	57000	56900	42
274	20240605	143500	4586763300	56900	56900	57000	56900	4
275	20240605	143400	4586535600	57000	57000	57000	56900	48
276	20240605	143300	4583800400	57000	57000	57000	56900	5
277	20240605	143200	4583515600	57000	57000	57000	56900	265
278	20240605	143100	4568410800	57100	57200	57200	57100	694
279	20240605	143000	4528774000	57200	57000	57200	57000	225
280	20240605	142900	4515919000	57000	57200	57200	57000	100
281	20240605	142800	4510200400	57200	57000	57200	57000	329
282	20240605	142700	4491409700	57100	57200	57200	57000	137
283	20240605	142600	4483584200	57200	57100	57200	57000	955
284	20240605	142500	4429053400	57100	57100	57100	57000	82
285	20240605	142400	4424371300	57100	57100	57100	57000	338
286	20240605	142300	4405072400	57100	57100	57100	57000	485
287	20240605	142200	4377379100	57100	57100	57100	57000	880
288	20240605	142100	4327133900	57100	57000	57100	57000	1769
289	20240605	142000	4226180000	57000	57100	57100	56900	121
290	20240605	141900	4219280400	57100	56900	57100	56800	5232
291	20240605	141800	3921537400	56900	56900	56900	56800	432
292	20240605	141700	3896956800	56900	56900	56900	56800	776
293	20240605	141600	3852803500	56900	56900	56900	56800	2942
294	20240605	141500	3685431900	56900	56800	56900	56800	158
295	20240605	141400	3676443200	56900	56900	56900	56800	129
296	20240605	141300	3669103600	56900	56900	56900	56800	1392
297	20240605	141200	3589898900	56900	56900	56900	56800	326
298	20240605	141100	3571362100	56900	56900	56900	56800	314
299	20240605	141000	3553496000	56900	56900	56900	56800	63
300	20240605	140900	3549911500	56900	56800	56900	56800	18
301	20240605	140800	3548888900	56900	56900	56900	56800	3
302	20240605	140700	3548718300	56900	56600	56900	56600	117
303	20240605	140600	3542073200	56600	56600	56900	56600	7
304	20240605	140500	3541676400	56600	56800	56900	56600	260
305	20240605	140400	3526892200	56900	56600	56900	56600	9
306	20240605	140300	3526382200	56800	56800	56800	56700	726
307	20240605	140200	3485145500	56900	56900	56900	56600	3608
308	20240605	140100	3280014900	56900	56900	56900	56800	671
309	20240605	140000	3241837800	56900	56600	56900	56600	137
310	20240605	135900	3234046000	56900	56900	56900	56600	105
311	20240605	135800	3228073600	56900	56700	56900	56600	1718
312	20240605	135700	3130504000	56600	56700	56700	56600	119
313	20240605	135600	3123757500	56700	56500	56800	56300	1597
314	20240605	135500	3033391600	56600	56500	56600	56200	1745
315	20240605	135400	2934736200	56500	56200	56500	56200	5777
316	20240605	135300	2609512900	56100	56100	56200	56100	28
317	20240605	135200	2607939800	56200	56200	56200	56100	72
318	20240605	135100	2603896200	56100	56200	56200	56100	84
319	20240605	135000	2599176000	56100	56100	56200	56100	78
320	20240605	134900	2594795300	56200	56100	56200	56100	27
321	20240605	134800	2593278800	56100	56200	56200	56100	95
322	20240605	134700	2587940600	56200	56100	56200	56100	57
323	20240605	134600	2584739100	56200	56100	56200	56100	58
324	20240605	134500	2581482100	56100	56100	56200	56100	67
325	20240605	134400	2577719400	56200	56100	56200	56100	62
326	20240605	134300	2574235900	56200	56200	56200	56100	54
327	20240605	134200	2571202400	56100	56100	56200	56100	42
328	20240605	134100	2568844000	56100	56200	56200	56100	130
329	20240605	134000	2561541900	56200	56100	56200	56100	37
330	20240605	133900	2559464000	56200	56100	56200	56100	36
331	20240605	133800	2557442000	56100	56100	56200	56100	77
332	20240605	133700	2553119000	56100	56200	56200	56100	60
333	20240605	133600	2549749300	56100	56200	56200	56100	52
334	20240605	133500	2546829100	56100	56100	56200	56100	26
335	20240605	133400	2545369900	56200	56200	56200	56100	12
336	20240605	133300	2544696400	56100	56200	56200	56100	173
337	20240605	133200	2534976200	56100	56100	56100	56100	19
338	20240605	133100	2533910300	56100	56100	56100	56100	24
339	20240605	133000	2532563900	56100	56100	56100	56100	14
340	20240605	132900	2531778500	56100	56100	56100	56100	22
341	20240605	132800	2530544300	56100	56100	56200	56100	7
342	20240605	132700	2530151500	56100	56100	56200	56100	14
343	20240605	132600	2529366000	56200	56300	56300	56200	707
344	20240605	132500	2489631600	56200	56200	56300	56200	33
345	20240605	132400	2487773900	56300	56300	56300	56200	42
346	20240605	132300	2485409500	56300	56200	56300	56200	24
347	20240605	132200	2484058500	56300	56300	56300	56300	24
348	20240605	132100	2482707300	56300	56200	56300	56200	34
349	20240605	132000	2480793300	56300	56300	56300	56200	28
350	20240605	131900	2479217000	56300	56300	56300	56300	21
351	20240605	131800	2478034700	56200	56300	56300	56200	53
352	20240605	131700	2475051100	56300	56200	56300	56200	6
353	20240605	131600	2474713500	56200	56300	56300	56200	6
354	20240605	131500	2474376200	56300	56200	56300	56200	3
355	20240605	131400	2474207500	56200	56200	56200	56200	1
356	20240605	131300	2474151300	56200	56300	56300	56200	11
357	20240605	131200	2473532100	56200	56200	56200	56200	3
358	20240605	131100	2473363500	56200	56300	56300	56200	33
359	20240605	131000	2471508300	56300	56300	56300	56300	746
360	20240605	130900	2429508500	56400	56300	56400	56300	39
361	20240605	130800	2427309100	56400	56300	56400	56300	61
362	20240605	130700	2423868800	56400	56400	56400	56300	65
363	20240605	130600	2420206000	56400	56400	56400	56400	37
364	20240605	130500	2418119200	56400	56400	56400	56300	57
365	20240605	130400	2414904600	56400	56300	56400	56300	3
366	20240605	130300	2414735500	56300	56400	56400	56300	224
367	20240605	130200	2402102000	56300	56300	56300	56300	52
368	20240605	130100	2399174400	56300	56300	56300	56300	0
369	20240605	130000	2399174400	56300	56400	56400	56300	3
370	20240605	125900	2399005300	56300	56400	56400	56300	5
371	20240605	125800	2398723600	56400	56300	56400	56300	3
372	20240605	125700	2398554500	56400	56300	56400	56300	6
373	20240605	125600	2398216300	56300	56300	56300	56300	0
374	20240605	125500	2398216300	56300	56300	56400	56300	14
375	20240605	125400	2397428000	56300	56400	56400	56300	1353
376	20240605	125300	2321136600	56500	56500	56500	56500	36
377	20240605	125200	2319102600	56500	56500	56500	56400	86
378	20240605	125100	2314245500	56400	56500	56500	56400	12
379	20240605	125000	2313567700	56500	56400	56500	56400	46
380	20240605	124900	2310968800	56400	56500	56500	56400	36
381	20240605	124800	2308934900	56400	56500	56500	56400	19
382	20240605	124700	2307861600	56500	56400	56500	56400	61
383	20240605	124600	2304415200	56500	56500	56500	56400	153
384	20240605	124500	2295770900	56500	56500	56500	56400	19
385	20240605	124400	2294697500	56500	56500	56500	56400	519
386	20240605	124300	2265374200	56500	56500	56500	56500	1162
387	20240605	124200	2199721200	56500	56500	56500	56400	354
388	20240605	124100	2179720400	56500	56400	56500	56400	33
389	20240605	124000	2177856000	56500	56500	56500	56400	49
390	20240605	123900	2175089100	56500	56500	56500	56400	45
391	20240605	123800	2172546800	56500	56500	56500	56400	51
392	20240605	123700	2169665400	56500	56500	56500	56500	30
393	20240605	123600	2167970400	56400	56500	56500	56400	61
394	20240605	123500	2164524100	56400	56500	56500	56400	26
395	20240605	123400	2163055300	56500	56400	56500	56400	94
396	20240605	123300	2157744500	56500	56500	56500	56500	36
397	20240605	123200	2155710500	56500	56500	56500	56400	153
398	20240605	123100	2147066200	56500	56500	56500	56500	113
399	20240605	123000	2140681700	56500	56500	56500	56400	160
400	20240605	122900	2131642100	56500	56500	56500	56400	22
401	20240605	122800	2130399300	56500	56500	56500	56500	306
402	20240605	122700	2113110300	56500	56600	56600	56400	72
403	20240605	122600	2109036600	56600	56400	56600	56400	2
404	20240605	122500	2108923600	56400	56500	56500	56400	298
405	20240605	122400	2092086800	56500	56500	56500	56500	1
406	20240605	122300	2092030300	56400	56500	56500	56400	18
407	20240605	122200	2091013500	56400	56500	56500	56400	356
408	20240605	122100	2070899600	56500	56500	56600	56400	631
409	20240605	122000	2035246300	56500	56500	56500	56500	46
410	20240605	121900	2032647300	56500	56300	56500	56300	2953
411	20240605	121800	1866254200	56300	56300	56300	56300	88
412	20240605	121700	1861299800	56300	56300	56300	56300	131
413	20240605	121600	1853924500	56200	56300	56300	56200	27
414	20240605	121500	1852404500	56300	56300	56300	56300	327
415	20240605	121400	1833994400	56300	56300	56300	56300	25
416	20240605	121300	1832586900	56200	56200	56200	56200	0
417	20240605	121200	1832586900	56200	56200	56200	56200	0
418	20240605	121100	1832586900	56200	56300	56300	56200	30
419	20240605	121000	1830898000	56300	56200	56300	56200	16
420	20240605	120900	1829997300	56300	56300	56300	56300	38
421	20240605	120800	1827857900	56300	56300	56300	56300	17
422	20240605	120700	1826900800	56300	56200	56300	56200	9
423	20240605	120600	1826394200	56300	56300	56300	56300	60
424	20240605	120500	1823016200	56300	56300	56300	56300	0
425	20240605	120400	1823016200	56300	56300	56300	56300	15
426	20240605	120300	1822171700	56200	56300	56300	56200	10
427	20240605	120200	1821608800	56200	56300	56300	56200	57
428	20240605	120100	1818399800	56300	56300	56300	56300	1
429	20240605	120000	1818343500	56300	56300	56300	56300	11
430	20240605	115900	1817724200	56200	56300	56300	56200	9
431	20240605	115800	1817218200	56300	56300	56300	56200	51
432	20240605	115700	1814347400	56200	56200	56300	56200	203
433	20240605	115600	1802937300	56200	56100	56200	56100	8
434	20240605	115500	1802488000	56200	56100	56200	56100	94
435	20240605	115400	1797205300	56300	56300	56300	56100	724
436	20240605	115300	1756514100	56300	56300	56300	56300	1
437	20240605	115200	1756457800	56200	56300	56300	56200	19
438	20240605	115100	1755388200	56300	56300	56300	56300	10
439	20240605	115000	1754825200	56300	56300	56300	56300	71
440	20240605	114900	1750827900	56300	56300	56300	56300	340
441	20240605	114800	1731685900	56300	56200	56300	56200	291
442	20240605	114700	1715302900	56300	56200	56300	56200	605
443	20240605	114600	1681285800	56200	56100	56200	56100	113
444	20240605	114500	1674944800	56100	56200	56200	56100	12
445	20240605	114400	1674271100	56200	56100	56200	56100	17
446	20240605	114300	1673317300	56100	56100	56100	56100	7
447	20240605	114200	1672924600	56100	56200	56200	56100	21
448	20240605	114100	1671746000	56200	56200	56200	56100	221
449	20240605	114000	1659326100	56100	56200	56200	56100	535
450	20240605	113900	1629278500	56300	56200	56300	56200	18
451	20240605	113800	1628266800	56200	56200	56200	56200	4
452	20240605	113700	1628042000	56300	56300	56300	56300	15
453	20240605	113600	1627197500	56300	56200	56300	56200	6
454	20240605	113500	1626860000	56300	56300	56300	56300	419
455	20240605	113400	1603270300	56300	56300	56300	56300	3
456	20240605	113300	1603101400	56300	56300	56300	56300	17
457	20240605	113200	1602144300	56400	56400	56400	56300	18
458	20240605	113100	1601130700	56400	56400	56400	56400	99
459	20240605	113000	1595547100	56400	56400	56400	56400	294
460	20240605	112900	1578965500	56400	56400	56400	56400	19
461	20240605	112800	1577893900	56400	56400	56400	56400	0
462	20240605	112700	1577893900	56400	56400	56400	56400	25
463	20240605	112600	1576483900	56500	56400	56500	56400	289
464	20240605	112500	1560179000	56500	56600	56600	56500	525
465	20240605	112400	1530516400	56600	56600	56600	56600	68
466	20240605	112300	1526667600	56600	56600	56600	56500	193
467	20240605	112200	1515752700	56600	56600	56600	56500	26
468	20240605	112100	1514281400	56600	56600	56600	56600	10
469	20240605	112000	1513715400	56500	56600	56600	56500	44
470	20240605	111900	1511225300	56600	56600	56600	56600	12
471	20240605	111800	1510546100	56600	56500	56600	56500	12
472	20240605	111700	1509868000	56500	56600	56600	56500	16
473	20240605	111600	1508962500	56600	56600	56600	56600	15
474	20240605	111500	1508113500	56600	56600	56600	56600	1
475	20240605	111400	1508056900	56600	56600	56600	56600	15
476	20240605	111300	1507207900	56500	56600	56600	56500	120
477	20240605	111200	1500426900	56600	56600	56600	56600	37
478	20240605	111100	1498332700	56500	56500	56600	56500	92
479	20240605	111000	1493134600	56600	56500	56600	56500	18
480	20240605	110900	1492116400	56500	56400	56600	56400	457
481	20240605	110800	1466295800	56500	56500	56500	56400	730
482	20240605	110700	1425051000	56500	56500	56500	56500	341
483	20240605	110600	1405784500	56500	56400	56500	56400	6
484	20240605	110500	1405446000	56400	56500	56500	56400	551
485	20240605	110400	1374317100	56400	56400	56400	56400	3
486	20240605	110300	1374147900	56400	56400	56400	56400	32
487	20240605	110200	1372343100	56500	56400	56500	56300	436
488	20240605	110100	1347744700	56300	56300	56300	56300	7
489	20240605	110000	1347350600	56300	56300	56300	56300	0
490	20240605	105900	1347350600	56300	56400	56400	56300	661
491	20240605	105800	1310081600	56400	56500	56500	56400	1116
492	20240605	105700	1247033800	56600	56500	56600	56500	51
493	20240605	105600	1244150700	56600	56600	56600	56600	2
494	20240605	105500	1244037500	56500	56500	56500	56500	15
495	20240605	105400	1243190000	56600	56500	56600	56500	7
496	20240605	105300	1242794100	56500	56500	56500	56500	138
497	20240605	105200	1234997100	56500	56600	56600	56500	92
498	20240605	105100	1229790200	56600	56600	56600	56600	0
499	20240605	105000	1229790200	56600	56500	56600	56500	111
500	20240605	104900	1223507700	56600	56600	56600	56600	1
501	20240605	104800	1223451100	56500	56500	56500	56500	6
502	20240605	104700	1223112100	56600	56600	56600	56600	0
503	20240605	104600	1223112100	56600	56500	56600	56500	78
504	20240605	104500	1218703300	56600	56500	56600	56500	272
505	20240605	104400	1203334300	56400	56400	56400	56400	0
506	20240605	104300	1203334300	56400	56500	56500	56400	342
507	20240605	104200	1184013500	56500	56500	56500	56500	207
508	20240605	104100	1172318000	56500	56500	56500	56500	89
509	20240605	104000	1167289500	56400	56400	56400	56400	45
510	20240605	103900	1164751500	56400	56500	56500	56400	43
511	20240605	103800	1162322300	56500	56400	56500	56400	199
512	20240605	103700	1151081500	56400	56400	56400	56400	2
513	20240605	103600	1150968700	56400	56400	56400	56400	4
514	20240605	103500	1150743100	56500	56600	56600	56500	943
515	20240605	103400	1097461100	56600	56500	56600	56500	29
516	20240605	103300	1095821000	56500	56600	56600	56500	67
517	20240605	103200	1092031300	56500	56600	56600	56500	141
518	20240605	103100	1084052300	56600	56500	56600	56500	36
519	20240605	103000	1082016200	56600	56600	56600	56600	8
520	20240605	102900	1081563400	56600	56500	56600	56500	82
521	20240605	102800	1076925400	56600	56500	56600	56500	33
522	20240605	102700	1075060100	56600	56600	56600	56600	39
523	20240605	102600	1072852700	56600	56600	56600	56600	9
524	20240605	102500	1072343300	56500	56500	56600	56500	29
525	20240605	102400	1070703800	56600	56600	56600	56600	32
526	20240605	102300	1068892600	56600	56500	56600	56500	32
527	20240605	102200	1067084200	56500	56500	56600	56500	51
528	20240605	102100	1064202000	56500	56500	56500	56500	0
529	20240605	102000	1064202000	56500	56500	56600	56500	26
530	20240605	101900	1062732200	56500	56500	56500	56500	13
531	20240605	101800	1061997700	56500	56500	56500	56500	3
532	20240605	101700	1061828200	56500	56500	56500	56500	12
533	20240605	101600	1061150200	56600	56600	56600	56600	11
534	20240605	101500	1060527600	56600	56600	56600	56600	9
535	20240605	101400	1060018200	56600	56600	56600	56600	212
536	20240605	101300	1048019000	56600	56600	56600	56600	36
537	20240605	101200	1045981400	56600	56600	56700	56600	136
538	20240605	101100	1038283000	56600	56700	56700	56600	47
539	20240605	101000	1035622100	56600	56700	56700	56600	57
540	20240605	100900	1032391400	56600	56600	56600	56600	16
541	20240605	100800	1031485800	56600	56600	56600	56600	1
542	20240605	100700	1031429200	56600	56600	56600	56600	3
543	20240605	100600	1031259400	56600	56600	56700	56600	24
544	20240605	100500	1029900200	56600	56600	56600	56600	16
545	20240605	100400	1028994600	56600	56600	56600	56600	69
546	20240605	100300	1025089200	56600	56600	56600	56600	157
547	20240605	100200	1016203000	56600	56600	56600	56600	155
548	20240605	100100	1007430000	56600	56600	56600	56600	116
549	20240605	100000	1000864400	56600	56600	56600	56600	326
550	20240605	095900	982412800	56600	56600	56600	56600	38
551	20240605	095800	980262000	56600	56600	56600	56600	88
552	20240605	095700	975281200	56600	56600	56600	56600	606
553	20240605	095600	940981600	56600	56600	56600	56600	0
554	20240605	095500	940981600	56600	56600	56700	56600	38
555	20240605	095400	938829200	56600	56700	56700	56600	164
556	20240605	095300	929544800	56700	56600	56700	56600	123
557	20240605	095200	922573300	56700	56600	56700	56600	37
558	20240605	095100	920475700	56700	56700	56700	56600	59
559	20240605	095000	917130600	56600	56700	56700	56600	50
560	20240605	094900	914296900	56600	56700	56700	56600	44
561	20240605	094800	911803000	56600	56700	56700	56600	39
562	20240605	094700	909592800	56600	56600	56700	56600	73
563	20240605	094600	905460000	56700	56700	56700	56700	60
564	20240605	094500	902058000	56600	56600	56600	56600	12
565	20240605	094400	901378800	56600	56600	56700	56600	51
566	20240605	094300	898489200	56600	56600	56600	56600	28
567	20240605	094200	896904400	56600	56600	56600	56600	30
568	20240605	094100	895206400	56700	56600	56700	56600	24
569	20240605	094000	893846200	56600	56600	56700	56600	160
570	20240605	093900	884782300	56600	56700	56700	56600	50
571	20240605	093800	881951300	56600	56600	56700	56600	89
572	20240605	093700	876910000	56700	56600	56700	56600	55
573	20240605	093600	873796000	56600	56600	56700	56600	148
574	20240605	093500	865414400	56700	56700	56700	56600	15
575	20240605	093400	864564200	56600	56600	56700	56600	31
576	20240605	093300	862808600	56600	56700	56700	56600	120
577	20240605	093200	856008800	56600	56700	56700	56600	14
578	20240605	093100	855215600	56600	56700	56700	56600	156
579	20240605	093000	846371700	56600	56600	56700	56600	55
580	20240605	092900	843256900	56600	56600	56700	56600	71
581	20240605	092800	839234500	56600	56600	56600	56600	40
582	20240605	092700	836970500	56600	56600	56600	56600	229
583	20240605	092600	824009100	56600	56600	56600	56600	42
584	20240605	092500	821631900	56600	56600	56600	56600	129
585	20240605	092400	814330500	56600	56600	56600	56600	501
586	20240605	092300	785973900	56700	56700	56700	56600	113
587	20240605	092200	779568100	56600	56600	56700	56600	14
588	20240605	092100	778774900	56600	56700	56700	56600	122
589	20240605	092000	771860500	56700	56600	56700	56600	411
590	20240605	091900	748564300	56600	56600	56600	56600	42
591	20240605	091800	746187100	56600	56700	56700	56600	268
592	20240605	091700	730999000	56600	56800	56800	56600	348
593	20240605	091600	711299800	56600	56800	56900	56600	332
594	20240605	091500	692443100	56800	56500	56800	56500	71
595	20240605	091400	688412700	56800	56700	56800	56700	437
596	20240605	091300	663626900	56700	56600	56700	56600	107
597	20240605	091200	657568600	56800	56500	56800	56500	562
598	20240605	091100	625726200	56700	56700	56800	56500	737
599	20240605	091000	583944700	56500	56700	56700	56500	135
600	20240605	090900	576306200	56700	56500	56700	56500	110
601	20240605	090800	570085200	56600	56400	56600	56300	1044
602	20240605	090700	511136200	56300	56500	56500	56300	513
603	20240605	090600	482191600	56300	56800	56800	56300	1300
604	20240605	090500	408769800	56600	56700	56800	56500	414
605	20240605	090400	385304700	56500	56300	56600	56300	559
606	20240605	090300	353696100	56300	56300	56600	56200	849
607	20240605	090200	305867700	56200	56600	56600	56200	558
608	20240605	090100	274420800	56600	56600	56700	56200	967
609	20240605	090000	219754900	56500	56800	56800	56500	3874