KissMeData/200130/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203900	991099890	15340	15340	15340	15340	2458
3	20240605	203800	991099890	15340	15340	15340	15340	0
4	20240605	203700	991099890	15340	15340	15340	15340	0
5	20240605	203600	991099890	15340	15340	15340	15340	0
6	20240605	203500	991099890	15340	15340	15340	15340	0
7	20240605	203400	991099890	15340	15340	15340	15340	0
8	20240605	203300	991099890	15340	15340	15340	15340	0
9	20240605	203200	991099890	15340	15340	15340	15340	0
10	20240605	203100	991099890	15340	15340	15340	15340	0
11	20240605	203000	991099890	15340	15340	15340	15340	0
12	20240605	202900	991099890	15340	15340	15340	15340	0
13	20240605	202800	991099890	15340	15340	15340	15340	0
14	20240605	202700	991099890	15340	15340	15340	15340	0
15	20240605	202600	991099890	15340	15340	15340	15340	0
16	20240605	202500	991099890	15340	15340	15340	15340	0
17	20240605	202400	991099890	15340	15340	15340	15340	0
18	20240605	202300	991099890	15340	15340	15340	15340	0
19	20240605	202200	991099890	15340	15340	15340	15340	0
20	20240605	202100	991099890	15340	15340	15340	15340	0
21	20240605	202000	991099890	15340	15340	15340	15340	0
22	20240605	201900	991099890	15340	15340	15340	15340	0
23	20240605	201800	991099890	15340	15340	15340	15340	0
24	20240605	201700	991099890	15340	15340	15340	15340	0
25	20240605	201600	991099890	15340	15340	15340	15340	0
26	20240605	201500	991099890	15340	15340	15340	15340	0
27	20240605	201400	991099890	15340	15340	15340	15340	0
28	20240605	201300	991099890	15340	15340	15340	15340	0
29	20240605	201200	991099890	15340	15340	15340	15340	0
30	20240605	201100	991099890	15340	15340	15340	15340	0
31	20240605	201000	991099890	15340	15340	15340	15340	0
32	20240605	200900	991099890	15340	15340	15340	15340	2458
33	20240605	200800	991099890	15340	15340	15340	15340	0
34	20240605	200700	991099890	15340	15340	15340	15340	0
35	20240605	200600	991099890	15340	15340	15340	15340	0
36	20240605	200500	991099890	15340	15340	15340	15340	0
37	20240605	200400	991099890	15340	15340	15340	15340	0
38	20240605	200300	991099890	15340	15340	15340	15340	0
39	20240605	200200	991099890	15340	15340	15340	15340	0
40	20240605	200100	991099890	15340	15340	15340	15340	0
41	20240605	200000	991099890	15340	15340	15340	15340	0
42	20240605	195900	991099890	15340	15340	15340	15340	0
43	20240605	195800	991099890	15340	15340	15340	15340	0
44	20240605	195700	991099890	15340	15340	15340	15340	0
45	20240605	195600	991099890	15340	15340	15340	15340	0
46	20240605	195500	991099890	15340	15340	15340	15340	0
47	20240605	195400	991099890	15340	15340	15340	15340	0
48	20240605	195300	991099890	15340	15340	15340	15340	0
49	20240605	195200	991099890	15340	15340	15340	15340	0
50	20240605	195100	991099890	15340	15340	15340	15340	0
51	20240605	195000	991099890	15340	15340	15340	15340	0
52	20240605	194900	991099890	15340	15340	15340	15340	0
53	20240605	194800	991099890	15340	15340	15340	15340	0
54	20240605	194700	991099890	15340	15340	15340	15340	0
55	20240605	194600	991099890	15340	15340	15340	15340	0
56	20240605	194500	991099890	15340	15340	15340	15340	0
57	20240605	194400	991099890	15340	15340	15340	15340	0
58	20240605	194300	991099890	15340	15340	15340	15340	0
59	20240605	194200	991099890	15340	15340	15340	15340	0
60	20240605	194100	991099890	15340	15340	15340	15340	0
61	20240605	194000	991099890	15340	15340	15340	15340	0
62	20240605	193900	991099890	15340	15340	15340	15340	2458
63	20240605	193800	991099890	15340	15340	15340	15340	0
64	20240605	193700	991099890	15340	15340	15340	15340	0
65	20240605	193600	991099890	15340	15340	15340	15340	0
66	20240605	193500	991099890	15340	15340	15340	15340	0
67	20240605	193400	991099890	15340	15340	15340	15340	0
68	20240605	193300	991099890	15340	15340	15340	15340	0
69	20240605	193200	991099890	15340	15340	15340	15340	0
70	20240605	193100	991099890	15340	15340	15340	15340	0
71	20240605	193000	991099890	15340	15340	15340	15340	0
72	20240605	192900	991099890	15340	15340	15340	15340	0
73	20240605	192800	991099890	15340	15340	15340	15340	0
74	20240605	192700	991099890	15340	15340	15340	15340	0
75	20240605	192600	991099890	15340	15340	15340	15340	0
76	20240605	192500	991099890	15340	15340	15340	15340	0
77	20240605	192400	991099890	15340	15340	15340	15340	0
78	20240605	192300	991099890	15340	15340	15340	15340	0
79	20240605	192200	991099890	15340	15340	15340	15340	0
80	20240605	192100	991099890	15340	15340	15340	15340	0
81	20240605	192000	991099890	15340	15340	15340	15340	0
82	20240605	191900	991099890	15340	15340	15340	15340	0
83	20240605	191800	991099890	15340	15340	15340	15340	0
84	20240605	191700	991099890	15340	15340	15340	15340	0
85	20240605	191600	991099890	15340	15340	15340	15340	0
86	20240605	191500	991099890	15340	15340	15340	15340	0
87	20240605	191400	991099890	15340	15340	15340	15340	0
88	20240605	191300	991099890	15340	15340	15340	15340	0
89	20240605	191200	991099890	15340	15340	15340	15340	0
90	20240605	191100	991099890	15340	15340	15340	15340	0
91	20240605	191000	991099890	15340	15340	15340	15340	0
92	20240605	190900	991099890	15340	15340	15340	15340	2458
93	20240605	190800	991099890	15340	15340	15340	15340	0
94	20240605	190700	991099890	15340	15340	15340	15340	0
95	20240605	190600	991099890	15340	15340	15340	15340	0
96	20240605	190500	991099890	15340	15340	15340	15340	0
97	20240605	190400	991099890	15340	15340	15340	15340	0
98	20240605	190300	991099890	15340	15340	15340	15340	0
99	20240605	190200	991099890	15340	15340	15340	15340	0
100	20240605	190100	991099890	15340	15340	15340	15340	0
101	20240605	190000	991099890	15340	15340	15340	15340	0
102	20240605	185900	991099890	15340	15340	15340	15340	0
103	20240605	185800	991099890	15340	15340	15340	15340	0
104	20240605	185700	991099890	15340	15340	15340	15340	0
105	20240605	185600	991099890	15340	15340	15340	15340	0
106	20240605	185500	991099890	15340	15340	15340	15340	0
107	20240605	185400	991099890	15340	15340	15340	15340	0
108	20240605	185300	991099890	15340	15340	15340	15340	0
109	20240605	185200	991099890	15340	15340	15340	15340	0
110	20240605	185100	991099890	15340	15340	15340	15340	0
111	20240605	185000	991099890	15340	15340	15340	15340	0
112	20240605	184900	991099890	15340	15340	15340	15340	0
113	20240605	184800	991099890	15340	15340	15340	15340	0
114	20240605	184700	991099890	15340	15340	15340	15340	0
115	20240605	184600	991099890	15340	15340	15340	15340	0
116	20240605	184500	991099890	15340	15340	15340	15340	0
117	20240605	184400	991099890	15340	15340	15340	15340	0
118	20240605	184300	991099890	15340	15340	15340	15340	0
119	20240605	184200	991099890	15340	15340	15340	15340	0
120	20240605	184100	991099890	15340	15340	15340	15340	0
121	20240605	184000	991099890	15340	15340	15340	15340	0
122	20240605	183900	991099890	15340	15340	15340	15340	2458
123	20240605	183800	991099890	15340	15340	15340	15340	0
124	20240605	183700	991099890	15340	15340	15340	15340	0
125	20240605	183600	991099890	15340	15340	15340	15340	0
126	20240605	183500	991099890	15340	15340	15340	15340	0
127	20240605	183400	991099890	15340	15340	15340	15340	0
128	20240605	183300	991099890	15340	15340	15340	15340	0
129	20240605	183200	991099890	15340	15340	15340	15340	0
130	20240605	183100	991099890	15340	15340	15340	15340	0
131	20240605	183000	991099890	15340	15340	15340	15340	0
132	20240605	182900	991099890	15340	15340	15340	15340	0
133	20240605	182800	991099890	15340	15340	15340	15340	0
134	20240605	182700	991099890	15340	15340	15340	15340	0
135	20240605	182600	991099890	15340	15340	15340	15340	0
136	20240605	182500	991099890	15340	15340	15340	15340	0
137	20240605	182400	991099890	15340	15340	15340	15340	0
138	20240605	182300	991099890	15340	15340	15340	15340	0
139	20240605	182200	991099890	15340	15340	15340	15340	0
140	20240605	182100	991099890	15340	15340	15340	15340	0
141	20240605	182000	991099890	15340	15340	15340	15340	0
142	20240605	181900	991099890	15340	15340	15340	15340	0
143	20240605	181800	991099890	15340	15340	15340	15340	0
144	20240605	181700	991099890	15340	15340	15340	15340	0
145	20240605	181600	991099890	15340	15340	15340	15340	0
146	20240605	181500	991099890	15340	15340	15340	15340	0
147	20240605	181400	991099890	15340	15340	15340	15340	0
148	20240605	181300	991099890	15340	15340	15340	15340	0
149	20240605	181200	991099890	15340	15340	15340	15340	0
150	20240605	181100	991099890	15340	15340	15340	15340	0
151	20240605	181000	991099890	15340	15340	15340	15340	0
152	20240605	180900	991099890	15340	15340	15340	15340	2458
153	20240605	180800	991099890	15340	15340	15340	15340	0
154	20240605	180700	991099890	15340	15340	15340	15340	0
155	20240605	180600	991099890	15340	15340	15340	15340	0
156	20240605	180500	991099890	15340	15340	15340	15340	0
157	20240605	180400	991099890	15340	15340	15340	15340	0
158	20240605	180300	991099890	15340	15340	15340	15340	0
159	20240605	180200	991099890	15340	15340	15340	15340	0
160	20240605	180100	991099890	15340	15340	15340	15340	0
161	20240605	180000	991099890	15340	15340	15340	15340	0
162	20240605	175900	991099890	15340	15340	15340	15340	0
163	20240605	175800	991099890	15340	15340	15340	15340	0
164	20240605	175700	991099890	15340	15340	15340	15340	0
165	20240605	175600	991099890	15340	15340	15340	15340	0
166	20240605	175500	991099890	15340	15340	15340	15340	0
167	20240605	175400	991099890	15340	15340	15340	15340	0
168	20240605	175300	991099890	15340	15340	15340	15340	0
169	20240605	175200	991099890	15340	15340	15340	15340	0
170	20240605	175100	991099890	15340	15340	15340	15340	0
171	20240605	175000	991099890	15340	15340	15340	15340	0
172	20240605	174900	991099890	15340	15340	15340	15340	0
173	20240605	174800	991099890	15340	15340	15340	15340	0
174	20240605	174700	991099890	15340	15340	15340	15340	0
175	20240605	174600	991099890	15340	15340	15340	15340	0
176	20240605	174500	991099890	15340	15340	15340	15340	0
177	20240605	174400	991099890	15340	15340	15340	15340	0
178	20240605	174300	991099890	15340	15340	15340	15340	0
179	20240605	174200	991099890	15340	15340	15340	15340	0
180	20240605	174100	991099890	15340	15340	15340	15340	0
181	20240605	174000	991099890	15340	15340	15340	15340	0
182	20240605	173900	991099890	15340	15340	15340	15340	2458
183	20240605	173800	991099890	15340	15340	15340	15340	0
184	20240605	173700	991099890	15340	15340	15340	15340	0
185	20240605	173600	991099890	15340	15340	15340	15340	0
186	20240605	173500	991099890	15340	15340	15340	15340	0
187	20240605	173400	991099890	15340	15340	15340	15340	0
188	20240605	173300	991099890	15340	15340	15340	15340	0
189	20240605	173200	991099890	15340	15340	15340	15340	0
190	20240605	173100	991099890	15340	15340	15340	15340	0
191	20240605	173000	991099890	15340	15340	15340	15340	0
192	20240605	172900	991099890	15340	15340	15340	15340	0
193	20240605	172800	991099890	15340	15340	15340	15340	0
194	20240605	172700	991099890	15340	15340	15340	15340	0
195	20240605	172600	991099890	15340	15340	15340	15340	0
196	20240605	172500	991099890	15340	15340	15340	15340	0
197	20240605	172400	991099890	15340	15340	15340	15340	0
198	20240605	172300	991099890	15340	15340	15340	15340	0
199	20240605	172200	991099890	15340	15340	15340	15340	0
200	20240605	172100	991099890	15340	15340	15340	15340	0
201	20240605	172000	991099890	15340	15340	15340	15340	0
202	20240605	171900	991099890	15340	15340	15340	15340	0
203	20240605	171800	991099890	15340	15340	15340	15340	0
204	20240605	171700	991099890	15340	15340	15340	15340	0
205	20240605	171600	991099890	15340	15340	15340	15340	0
206	20240605	171500	991099890	15340	15340	15340	15340	0
207	20240605	171400	991099890	15340	15340	15340	15340	0
208	20240605	171300	991099890	15340	15340	15340	15340	0
209	20240605	171200	991099890	15340	15340	15340	15340	0
210	20240605	171100	991099890	15340	15340	15340	15340	0
211	20240605	171000	991099890	15340	15340	15340	15340	0
212	20240605	170900	991099890	15340	15340	15340	15340	2458
213	20240605	170800	991099890	15340	15340	15340	15340	0
214	20240605	170700	991099890	15340	15340	15340	15340	0
215	20240605	170600	991099890	15340	15340	15340	15340	0
216	20240605	170500	991099890	15340	15340	15340	15340	0
217	20240605	170400	991099890	15340	15340	15340	15340	0
218	20240605	170300	991099890	15340	15340	15340	15340	0
219	20240605	170200	991099890	15340	15340	15340	15340	0
220	20240605	170100	991099890	15340	15340	15340	15340	0
221	20240605	170000	991099890	15340	15340	15340	15340	0
222	20240605	165900	991099890	15340	15340	15340	15340	0
223	20240605	165800	991099890	15340	15340	15340	15340	0
224	20240605	165700	991099890	15340	15340	15340	15340	0
225	20240605	165600	991099890	15340	15340	15340	15340	0
226	20240605	165500	991099890	15340	15340	15340	15340	0
227	20240605	165400	991099890	15340	15340	15340	15340	0
228	20240605	165300	991099890	15340	15340	15340	15340	0
229	20240605	165200	991099890	15340	15340	15340	15340	0
230	20240605	165100	991099890	15340	15340	15340	15340	0
231	20240605	165000	991099890	15340	15340	15340	15340	0
232	20240605	164900	991099890	15340	15340	15340	15340	0
233	20240605	164800	991099890	15340	15340	15340	15340	0
234	20240605	164700	991099890	15340	15340	15340	15340	0
235	20240605	164600	991099890	15340	15340	15340	15340	0
236	20240605	164500	991099890	15340	15340	15340	15340	0
237	20240605	164400	991099890	15340	15340	15340	15340	0
238	20240605	164300	991099890	15340	15340	15340	15340	0
239	20240605	164200	991099890	15340	15340	15340	15340	0
240	20240605	164100	991099890	15340	15340	15340	15340	0
241	20240605	164000	991099890	15340	15340	15340	15340	0
242	20240605	163900	991099890	15340	15340	15340	15340	2458
243	20240605	163800	991099890	15340	15340	15340	15340	0
244	20240605	163700	991099890	15340	15340	15340	15340	0
245	20240605	163600	991099890	15340	15340	15340	15340	0
246	20240605	163500	991099890	15340	15340	15340	15340	0
247	20240605	163400	991099890	15340	15340	15340	15340	0
248	20240605	163300	991099890	15340	15340	15340	15340	0
249	20240605	163200	991099890	15340	15340	15340	15340	0
250	20240605	163100	991099890	15340	15340	15340	15340	0
251	20240605	163000	991099890	15340	15340	15340	15340	0
252	20240605	162900	991099890	15340	15340	15340	15340	0
253	20240605	162800	991099890	15340	15340	15340	15340	0
254	20240605	162700	991099890	15340	15340	15340	15340	0
255	20240605	162600	991099890	15340	15340	15340	15340	0
256	20240605	162500	991099890	15340	15340	15340	15340	0
257	20240605	162400	991099890	15340	15340	15340	15340	0
258	20240605	162300	991099890	15340	15340	15340	15340	0
259	20240605	162200	991099890	15340	15340	15340	15340	0
260	20240605	162100	991099890	15340	15340	15340	15340	0
261	20240605	162000	991099890	15340	15340	15340	15340	0
262	20240605	161900	991099890	15340	15340	15340	15340	0
263	20240605	161800	991099890	15340	15340	15340	15340	0
264	20240605	161700	991099890	15340	15340	15340	15340	0
265	20240605	161600	991099890	15340	15340	15340	15340	0
266	20240605	161500	991099890	15340	15340	15340	15340	0
267	20240605	161400	991099890	15340	15340	15340	15340	0
268	20240605	161300	991099890	15340	15340	15340	15340	0
269	20240605	161200	991099890	15340	15340	15340	15340	0
270	20240605	161100	991099890	15340	15340	15340	15340	0
271	20240605	161000	991099890	15340	15340	15340	15340	0
272	20240605	160900	991099890	15340	15340	15340	15340	2458
273	20240605	160800	991099890	15340	15340	15340	15340	0
274	20240605	160700	991099890	15340	15340	15340	15340	0
275	20240605	160600	991099890	15340	15340	15340	15340	0
276	20240605	160500	991099890	15340	15340	15340	15340	0
277	20240605	160400	991099890	15340	15340	15340	15340	0
278	20240605	160300	991099890	15340	15340	15340	15340	0
279	20240605	160200	991099890	15340	15340	15340	15340	0
280	20240605	160100	991099890	15340	15340	15340	15340	0
281	20240605	160000	991099890	15340	15340	15340	15340	0
282	20240605	155900	991099890	15340	15340	15340	15340	0
283	20240605	155800	991099890	15340	15340	15340	15340	0
284	20240605	155700	991099890	15340	15340	15340	15340	0
285	20240605	155600	991099890	15340	15340	15340	15340	0
286	20240605	155500	991099890	15340	15340	15340	15340	0
287	20240605	155400	991099890	15340	15340	15340	15340	0
288	20240605	155300	991099890	15340	15340	15340	15340	0
289	20240605	155200	991099890	15340	15340	15340	15340	0
290	20240605	155100	991099890	15340	15340	15340	15340	0
291	20240605	155000	991099890	15340	15340	15340	15340	0
292	20240605	154900	991099890	15340	15340	15340	15340	0
293	20240605	154800	991099890	15340	15340	15340	15340	0
294	20240605	154700	991099890	15340	15340	15340	15340	0
295	20240605	154600	991099890	15340	15340	15340	15340	0
296	20240605	154500	991099890	15340	15340	15340	15340	0
297	20240605	154400	991099890	15340	15340	15340	15340	0
298	20240605	154300	991099890	15340	15340	15340	15340	0
299	20240605	154200	991099890	15340	15340	15340	15340	0
300	20240605	154100	991099890	15340	15340	15340	15340	0
301	20240605	154000	991099890	15340	15340	15340	15340	0
302	20240605	153900	991099890	15340	15340	15340	15340	2458
303	20240605	153800	991099890	15340	15340	15340	15340	0
304	20240605	153700	991099890	15340	15340	15340	15340	0
305	20240605	153600	991099890	15340	15340	15340	15340	0
306	20240605	153500	991099890	15340	15340	15340	15340	0
307	20240605	153400	991099890	15340	15340	15340	15340	0
308	20240605	153300	991099890	15340	15340	15340	15340	0
309	20240605	153200	991099890	15340	15340	15340	15340	0
310	20240605	153100	991099890	15340	15340	15340	15340	0
311	20240605	153000	991099890	15340	15340	15340	15340	2458
312	20240605	152900	953394170	15370	15370	15370	15370	0
313	20240605	152800	953394170	15370	15370	15370	15370	0
314	20240605	152700	953394170	15370	15370	15370	15370	0
315	20240605	152600	953394170	15370	15370	15370	15370	0
316	20240605	152500	953394170	15370	15370	15370	15370	0
317	20240605	152400	953394170	15370	15370	15370	15370	0
318	20240605	152300	953394170	15370	15370	15370	15370	0
319	20240605	152200	953394170	15370	15370	15370	15370	0
320	20240605	152100	953394170	15370	15370	15370	15370	0
321	20240605	152000	953394170	15370	15370	15370	15370	0
322	20240605	151900	953394170	15370	15380	15380	15360	89
323	20240605	151800	952026560	15400	15380	15400	15370	274
324	20240605	151700	947813690	15370	15370	15380	15370	252
325	20240605	151600	943938320	15370	15380	15380	15370	143
326	20240605	151500	941740400	15370	15380	15380	15370	106
327	20240605	151400	940110230	15380	15410	15410	15380	19
328	20240605	151300	939817590	15420	15420	15420	15410	20
329	20240605	151200	939509360	15410	15410	15410	15380	1397
330	20240605	151100	918008350	15420	15420	15420	15420	0
331	20240605	151000	918008350	15420	15420	15420	15420	148
332	20240605	150900	915726190	15430	15430	15430	15430	5
333	20240605	150800	915649040	15430	15430	15430	15430	0
334	20240605	150700	915649040	15430	15390	15450	15380	626
335	20240605	150600	906011410	15390	15380	15430	15360	658
336	20240605	150500	895890500	15470	15420	15470	15380	822
337	20240605	150400	883221120	15420	15430	15460	15420	804
338	20240605	150300	870806700	15440	15410	15450	15410	695
339	20240605	150200	860081630	15410	15410	15410	15410	2
340	20240605	150100	860050810	15410	15410	15410	15410	0
341	20240605	150000	860050810	15410	15410	15410	15410	245
342	20240605	145900	856275360	15410	15410	15410	15410	47
343	20240605	145800	855551090	15410	15410	15410	15400	254
344	20240605	145700	851637550	15410	15410	15410	15410	0
345	20240605	145600	851637550	15410	15410	15410	15410	0
346	20240605	145500	851637550	15410	15410	15410	15410	0
347	20240605	145400	851637550	15410	15460	15470	15400	630
348	20240605	145300	841921380	15470	15470	15470	15470	6
349	20240605	145200	841828560	15470	15440	15480	15440	269
350	20240605	145100	837672230	15440	15420	15440	15420	62
351	20240605	145000	836715210	15420	15450	15450	15420	23
352	20240605	144900	836360390	15450	15450	15450	15450	1
353	20240605	144800	836344940	15450	15480	15480	15450	395
354	20240605	144700	830234700	15480	15480	15480	15480	239
355	20240605	144600	826534980	15480	15480	15480	15480	78
356	20240605	144500	825327540	15490	15430	15490	15430	344
357	20240605	144400	820007410	15440	15470	15470	15430	1036
358	20240605	144300	804000270	15470	15470	15470	15470	0
359	20240605	144200	804000270	15470	15470	15470	15470	16
360	20240605	144100	803752750	15470	15470	15470	15470	0
361	20240605	144000	803752750	15470	15470	15470	15470	17
362	20240605	143900	803489760	15470	15470	15470	15470	89
363	20240605	143800	802112930	15470	15470	15470	15470	5
364	20240605	143700	802035580	15470	15430	15490	15430	731
365	20240605	143600	790730990	15430	15430	15430	15430	20
366	20240605	143500	790422390	15430	15430	15430	15430	77
367	20240605	143400	789234280	15430	15430	15430	15430	0
368	20240605	143300	789234280	15430	15420	15430	15420	107
369	20240605	143200	787584270	15430	15430	15430	15430	0
370	20240605	143100	787584270	15430	15430	15430	15430	2
371	20240605	143000	787553410	15420	15410	15420	15410	73
372	20240605	142900	786427800	15420	15420	15420	15420	35
373	20240605	142800	785888100	15420	15420	15420	15420	32
374	20240605	142700	785394660	15410	15430	15430	15410	185
375	20240605	142600	782542000	15430	15430	15430	15430	15
376	20240605	142500	782310550	15430	15430	15430	15430	30
377	20240605	142400	781847650	15430	15430	15430	15430	7
378	20240605	142300	781739640	15430	15430	15430	15430	4
379	20240605	142200	781677920	15430	15430	15430	15430	19
380	20240605	142100	781384750	15420	15420	15420	15420	30
381	20240605	142000	780922150	15420	15420	15420	15420	4
382	20240605	141900	780860470	15420	15420	15420	15420	4
383	20240605	141800	780798790	15430	15430	15440	15410	1032
384	20240605	141700	764889210	15430	15420	15430	15420	50
385	20240605	141600	764118190	15420	15420	15420	15420	1
386	20240605	141500	764102770	15420	15400	15420	15400	132
387	20240605	141400	762068660	15410	15410	15410	15410	0
388	20240605	141300	762068660	15410	15410	15410	15410	0
389	20240605	141200	762068660	15410	15410	15410	15410	22
390	20240605	141100	761729640	15410	15400	15410	15400	45
391	20240605	141000	761036590	15410	15410	15410	15410	0
392	20240605	140900	761036590	15410	15410	15410	15410	1
393	20240605	140800	761021180	15410	15410	15410	15410	0
394	20240605	140700	761021180	15410	15410	15410	15410	0
395	20240605	140600	761021180	15410	15400	15410	15400	190
396	20240605	140500	758093660	15410	15410	15410	15410	117
397	20240605	140400	756290690	15420	15430	15430	15420	258
398	20240605	140300	752310240	15450	15450	15450	15450	0
399	20240605	140200	752310240	15450	15450	15450	15450	0
400	20240605	140100	752310240	15450	15420	15450	15420	213
401	20240605	140000	749022030	15420	15420	15420	15420	43
402	20240605	135900	748358970	15420	15420	15420	15420	50
403	20240605	135800	747587970	15420	15420	15420	15420	0
404	20240605	135700	747587970	15420	15420	15420	15420	45
405	20240605	135600	746894070	15430	15420	15430	15420	74
406	20240605	135500	745752600	15410	15410	15410	15410	80
407	20240605	135400	744519800	15410	15410	15410	15410	49
408	20240605	135300	743764710	15450	15420	15450	15420	60
409	20240605	135200	742838640	15420	15420	15420	15420	92
410	20240605	135100	741420000	15410	15420	15420	15410	81
411	20240605	135000	740171460	15420	15420	15420	15420	0
412	20240605	134900	740171460	15420	15400	15420	15400	86
413	20240605	134800	738846260	15420	15420	15420	15420	77
414	20240605	134700	737658920	15420	15420	15420	15420	1
415	20240605	134600	737643500	15420	15400	15440	15400	336
416	20240605	134500	732463950	15390	15390	15390	15390	85
417	20240605	134400	731155800	15380	15370	15380	15370	399
418	20240605	134300	725020220	15360	15360	15360	15360	117
419	20240605	134200	723223100	15350	15350	15350	15350	31
420	20240605	134100	722747250	15350	15350	15350	15350	46
421	20240605	134000	722041150	15360	15340	15360	15340	106
422	20240605	133900	720414440	15350	15350	15350	15350	208
423	20240605	133800	717221640	15350	15350	15350	15350	52
424	20240605	133700	716423440	15350	15350	15350	15350	0
425	20240605	133600	716423440	15350	15350	15350	15350	3
426	20240605	133500	716377390	15350	15350	15350	15350	48
427	20240605	133400	715640590	15350	15350	15350	15350	0
428	20240605	133300	715640590	15350	15350	15350	15350	47
429	20240605	133200	714919140	15350	15350	15350	15350	12
430	20240605	133100	714734940	15360	15360	15360	15360	164
431	20240605	133000	712215900	15350	15350	15350	15350	56
432	20240605	132900	711356300	15350	15350	15350	15350	40
433	20240605	132800	710742300	15350	15350	15350	15350	0
434	20240605	132700	710742300	15350	15340	15350	15340	130
435	20240605	132600	708747290	15350	15350	15350	15350	200
436	20240605	132500	705677290	15360	15360	15360	15360	158
437	20240605	132400	703250410	15360	15360	15360	15360	5
438	20240605	132300	703173610	15360	15360	15360	15360	40
439	20240605	132200	702559210	15360	15360	15360	15360	54
440	20240605	132100	701729770	15370	15370	15370	15370	4
441	20240605	132000	701668290	15360	15360	15360	15360	3
442	20240605	131900	701622210	15360	15360	15360	15360	48
443	20240605	131800	700884930	15360	15360	15360	15360	0
444	20240605	131700	700884930	15360	15370	15370	15360	224
445	20240605	131600	697442060	15370	15380	15380	15370	62
446	20240605	131500	696488970	15380	15380	15380	15380	0
447	20240605	131400	696488970	15380	15380	15380	15380	155
448	20240605	131300	694105070	15370	15370	15370	15370	3
449	20240605	131200	694058960	15370	15380	15380	15370	10
450	20240605	131100	693905200	15380	15370	15380	15370	52
451	20240605	131000	693105920	15370	15370	15370	15370	3
452	20240605	130900	693059810	15380	15380	15380	15380	67
453	20240605	130800	692029350	15380	15380	15380	15380	47
454	20240605	130700	691306490	15390	15390	15390	15390	0
455	20240605	130600	691306490	15390	15400	15400	15390	40
456	20240605	130500	690690710	15390	15390	15390	15390	0
457	20240605	130400	690690710	15390	15390	15390	15390	21
458	20240605	130300	690367520	15400	15410	15410	15400	96
459	20240605	130200	688889020	15410	15410	15410	15410	7
460	20240605	130100	688781150	15410	15380	15420	15380	378
461	20240605	130000	682954580	15390	15390	15390	15390	43
462	20240605	125900	682292810	15390	15390	15390	15390	2
463	20240605	125800	682262030	15380	15390	15390	15380	87
464	20240605	125700	680923950	15400	15420	15420	15390	270
465	20240605	125600	676766200	15420	15420	15430	15420	31
466	20240605	125500	676288170	15460	15380	15460	15370	274
467	20240605	125400	672068550	15370	15370	15370	15370	53
468	20240605	125300	671253940	15370	15340	15370	15340	154
469	20240605	125200	668889060	15350	15370	15370	15350	353
470	20240605	125100	663468730	15360	15360	15360	15360	0
471	20240605	125000	663468730	15360	15360	15360	15360	49
472	20240605	124900	662716090	15370	15370	15370	15370	40
473	20240605	124800	662101290	15360	15360	15360	15360	0
474	20240605	124700	662101290	15360	15360	15360	15360	48
475	20240605	124600	661364010	15370	15370	15370	15370	90
476	20240605	124500	659980710	15380	15380	15380	15380	0
477	20240605	124400	659980710	15380	15380	15380	15380	47
478	20240605	124300	659257850	15390	15390	15390	15390	49
479	20240605	124200	658503740	15400	15400	15400	15400	21
480	20240605	124100	658180340	15390	15450	15460	15390	387
481	20240605	124000	652209040	15440	15440	15440	15440	6
482	20240605	123900	652116400	15440	15450	15450	15440	161
483	20240605	123800	649629180	15460	15460	15460	15460	18
484	20240605	123700	649350900	15460	15460	15460	15460	0
485	20240605	123600	649350900	15460	15440	15460	15440	82
486	20240605	123500	648084480	15460	15460	15460	15460	1
487	20240605	123400	648069020	15440	15440	15440	15440	69
488	20240605	123300	647003660	15410	15420	15450	15410	553
489	20240605	123200	638464090	15420	15440	15440	15410	250
490	20240605	123100	634609870	15440	15410	15440	15410	237
491	20240605	123000	630955000	15410	15410	15410	15410	0
492	20240605	122900	630955000	15410	15410	15410	15410	2
493	20240605	122800	630924180	15390	15390	15390	15390	64
494	20240605	122700	629939220	15390	15390	15390	15390	0
495	20240605	122600	629939220	15390	15390	15390	15390	52
496	20240605	122500	629138940	15400	15400	15400	15400	3
497	20240605	122400	629092740	15390	15400	15400	15390	52
498	20240605	122300	628292120	15390	15390	15390	15390	48
499	20240605	122200	627553400	15390	15390	15420	15390	651
500	20240605	122100	617522750	15400	15400	15400	15400	2
501	20240605	122000	617491950	15380	15380	15400	15380	88
502	20240605	121900	616138470	15390	15390	15390	15390	251
503	20240605	121800	612275580	15390	15390	15390	15390	388
504	20240605	121700	606304260	15390	15390	15400	15390	84
505	20240605	121600	605011490	15390	15390	15390	15390	15
506	20240605	121500	604780640	15380	15350	15380	15350	664
507	20240605	121400	594585130	15350	15350	15350	15350	0
508	20240605	121300	594585130	15350	15340	15350	15340	143
509	20240605	121200	592391500	15340	15330	15340	15330	42
510	20240605	121100	591747630	15340	15340	15340	15330	35
511	20240605	121000	591210760	15340	15340	15340	15340	78
512	20240605	120900	590014240	15330	15330	15330	15330	71
513	20240605	120800	588925810	15330	15340	15340	15330	21
514	20240605	120700	588603740	15330	15330	15330	15330	74
515	20240605	120600	587469320	15330	15330	15330	15330	0
516	20240605	120500	587469320	15330	15340	15340	15330	22
517	20240605	120400	587131930	15330	15340	15340	15330	620
518	20240605	120300	577622380	15340	15340	15340	15340	3
519	20240605	120200	577576360	15350	15350	15350	15350	2
520	20240605	120100	577545660	15340	15350	15350	15340	63
521	20240605	120000	576579140	15350	15340	15350	15340	4
522	20240605	115900	576517770	15350	15340	15350	15340	49
523	20240605	115800	575766100	15350	15350	15350	15350	30
524	20240605	115700	575305600	15350	15350	15350	15350	119
525	20240605	115600	573478950	15350	15350	15350	15350	33
526	20240605	115500	572972400	15360	15340	15360	15340	29
527	20240605	115400	572527400	15340	15360	15360	15340	950
528	20240605	115300	557941760	15370	15370	15370	15370	1
529	20240605	115200	557926390	15360	15360	15360	15360	0
530	20240605	115100	557926390	15360	15360	15360	15360	48
531	20240605	115000	557189110	15360	15360	15360	15360	0
532	20240605	114900	557189110	15360	15360	15360	15360	49
533	20240605	114800	556436470	15350	15350	15350	15350	47
534	20240605	114700	555715020	15350	15350	15350	15350	5
535	20240605	114600	555638270	15360	15340	15360	15340	109
536	20240605	114500	553965190	15350	15350	15350	15350	11
537	20240605	114400	553796340	15360	15360	15360	15360	78
538	20240605	114300	552598260	15350	15340	15350	15340	105
539	20240605	114200	550986550	15340	15350	15350	15340	55
540	20240605	114100	550142830	15350	15350	15350	15350	0
541	20240605	114000	550142830	15350	15350	15350	15340	207
542	20240605	113900	546965570	15360	15360	15360	15360	0
543	20240605	113800	546965570	15360	15350	15360	15350	5
544	20240605	113700	546888810	15350	15350	15350	15350	263
545	20240605	113600	542851760	15350	15350	15350	15350	0
546	20240605	113500	542851760	15350	15350	15360	15350	203
547	20240605	113400	539735310	15350	15360	15360	15350	530
548	20240605	113300	531599480	15360	15360	15360	15360	1
549	20240605	113200	531584120	15370	15360	15370	15350	662
550	20240605	113100	521415980	15370	15370	15370	15370	84
551	20240605	113000	520124900	15370	15370	15370	15370	100
552	20240605	112900	518587900	15370	15360	15370	15360	281
553	20240605	112800	514271090	15360	15360	15360	15360	20
554	20240605	112700	513963890	15370	15370	15370	15370	36
555	20240605	112600	513410570	15370	15370	15370	15360	72
556	20240605	112500	512304500	15360	15360	15360	15360	4
557	20240605	112400	512243060	15360	15360	15360	15360	53
558	20240605	112300	511428980	15360	15360	15360	15360	0
559	20240605	112200	511428980	15360	15360	15360	15360	0
560	20240605	112100	511428980	15360	15370	15370	15360	66
561	20240605	112000	510415090	15370	15360	15370	15360	47
562	20240605	111900	509692710	15370	15360	15370	15360	19
563	20240605	111800	509400850	15370	15380	15380	15360	293
564	20240605	111700	504898860	15370	15370	15370	15370	6
565	20240605	111600	504806640	15370	15370	15370	15370	47
566	20240605	111500	504084250	15370	15370	15370	15370	0
567	20240605	111400	504084250	15370	15370	15370	15370	52
568	20240605	111300	503285010	15370	15370	15370	15370	54
569	20240605	111200	502455030	15380	15380	15380	15380	2
570	20240605	111100	502424270	15370	15370	15370	15370	196
571	20240605	111000	499411750	15370	15380	15380	15370	150
572	20240605	110900	497104920	15390	15390	15390	15390	100
573	20240605	110800	495565920	15390	15390	15390	15390	2
574	20240605	110700	495535140	15380	15400	15400	15380	679
575	20240605	110600	485084060	15400	15400	15400	15400	27
576	20240605	110500	484668260	15410	15440	15440	15410	659
577	20240605	110400	474501830	15440	15440	15440	15440	0
578	20240605	110300	474501830	15440	15440	15440	15440	0
579	20240605	110200	474501830	15440	15440	15440	15440	48
580	20240605	110100	473760710	15440	15440	15440	15430	46
581	20240605	110000	473050510	15430	15430	15430	15430	11
582	20240605	105900	472880780	15440	15440	15440	15440	8
583	20240605	105800	472757260	15440	15440	15440	15440	173
584	20240605	105700	470086140	15440	15450	15450	15440	59
585	20240605	105600	469175080	15440	15440	15440	15440	52
586	20240605	105500	468372200	15440	15440	15440	15440	0
587	20240605	105400	468372200	15440	15430	15440	15430	49
588	20240605	105300	467615840	15430	15420	15430	15420	45
589	20240605	105200	466921840	15420	15420	15420	15420	25
590	20240605	105100	466536340	15410	15400	15410	15400	232
591	20240605	105000	462961640	15400	15400	15400	15400	400
592	20240605	104900	456801640	15390	15390	15390	15390	100
593	20240605	104800	455262640	15400	15400	15400	15400	0
594	20240605	104700	455262640	15400	15400	15400	15390	23
595	20240605	104600	454908590	15390	15390	15390	15390	48
596	20240605	104500	454169870	15400	15400	15400	15400	154
597	20240605	104400	451798270	15390	15390	15390	15390	30
598	20240605	104300	451336570	15390	15400	15400	15390	124
599	20240605	104200	449427410	15400	15400	15400	15400	6
600	20240605	104100	449335010	15400	15390	15400	15390	59
601	20240605	104000	448426900	15390	15390	15390	15390	112
602	20240605	103900	446703220	15390	15400	15400	15390	17
603	20240605	103800	446441580	15390	15390	15390	15390	49
604	20240605	103700	445687470	15390	15390	15390	15390	14
605	20240605	103600	445472010	15400	15400	15400	15400	7
606	20240605	103500	445364210	15390	15390	15390	15390	43
607	20240605	103400	444702440	15400	15400	15400	15400	16
608	20240605	103300	444456040	15390	15380	15390	15380	81
609	20240605	103200	443209950	15390	15370	15390	15370	72
610	20240605	103100	442102110	15390	15350	15390	15350	1428
611	20240605	103000	420143540	15350	15370	15370	15350	1266
612	20240605	102900	400693710	15380	15380	15380	15380	33
613	20240605	102800	400186170	15380	15380	15380	15380	6
614	20240605	102700	400093890	15380	15380	15380	15380	3
615	20240605	102600	400047750	15380	15380	15380	15380	9
616	20240605	102500	399909330	15380	15380	15380	15380	52
617	20240605	102400	399109570	15380	15380	15380	15380	55
618	20240605	102300	398263670	15380	15380	15390	15380	201
619	20240605	102200	395172170	15370	15380	15380	15370	63
620	20240605	102100	394203850	15370	15370	15380	15370	146
621	20240605	102000	391959330	15390	15400	15400	15380	313
622	20240605	101900	387140910	15400	15400	15400	15400	66
623	20240605	101800	386124510	15410	15410	15410	15410	30
624	20240605	101700	385662210	15410	15400	15410	15400	51
625	20240605	101600	384876800	15410	15400	15410	15400	16
626	20240605	101500	384630390	15410	15410	15410	15410	14
627	20240605	101400	384414650	15390	15390	15390	15390	48
628	20240605	101300	383675930	15410	15410	15410	15410	134
629	20240605	101200	381610990	15390	15390	15390	15390	25
630	20240605	101100	381226240	15390	15400	15400	15380	1426
631	20240605	101000	359287220	15400	15430	15440	15400	1997
632	20240605	100900	328509530	15430	15430	15430	15430	70
633	20240605	100800	327429430	15430	15430	15450	15420	814
634	20240605	100700	314861600	15420	15420	15420	15420	8
635	20240605	100600	314738240	15420	15420	15430	15420	93
636	20240605	100500	313303880	15420	15420	15420	15420	8
637	20240605	100400	313180520	15410	15410	15410	15410	14
638	20240605	100300	312964780	15410	15450	15450	15410	615
639	20240605	100200	303471700	15450	15450	15450	15440	13
640	20240605	100100	303270930	15450	15450	15450	15450	26
641	20240605	100000	302869230	15450	15460	15460	15440	74
642	20240605	095900	301726520	15460	15460	15460	15450	8
643	20240605	095800	301602860	15460	15450	15500	15430	142
644	20240605	095700	299407090	15450	15450	15460	15430	586
645	20240605	095600	290351980	15500	15420	15500	15410	44
646	20240605	095500	289673370	15410	15410	15500	15410	267
647	20240605	095400	285555790	15420	15380	15420	15380	322
648	20240605	095300	280601800	15360	15370	15370	15340	1341
649	20240605	095200	260008250	15370	15390	15390	15370	373
650	20240605	095100	254271590	15390	15390	15390	15380	99
651	20240605	095000	252748130	15390	15380	15390	15380	63
652	20240605	094900	251779040	15380	15380	15380	15380	216
653	20240605	094800	248456960	15390	15390	15390	15390	156
654	20240605	094700	246056120	15400	15410	15410	15400	14
655	20240605	094600	245840510	15390	15390	15390	15390	0
656	20240605	094500	245840510	15390	15380	15470	15380	1001
657	20240605	094400	230441090	15370	15390	15390	15370	297
658	20240605	094300	225874130	15380	15410	15410	15380	505
659	20240605	094200	218102060	15400	15410	15420	15400	1414
660	20240605	094100	196323520	15420	15410	15420	15410	90
661	20240605	094000	194936390	15410	15400	15410	15400	60
662	20240605	093900	194012290	15400	15410	15410	15390	370
663	20240605	093800	188314330	15420	15420	15420	15420	67
664	20240605	093700	187281190	15430	15430	15430	15430	0
665	20240605	093600	187281190	15430	15440	15450	15430	198
666	20240605	093500	184225990	15450	15430	15480	15430	184
667	20240605	093400	181384080	15430	15400	15440	15400	198
668	20240605	093300	178330820	15410	15400	15410	15390	343
669	20240605	093200	173048200	15400	15400	15400	15400	68
670	20240605	093100	172001000	15400	15400	15400	15380	1095
671	20240605	093000	155145720	15410	15410	15410	15400	138
672	20240605	092900	153020360	15410	15450	15450	15400	1385
673	20240605	092800	131657350	15450	15470	15470	15450	220
674	20240605	092700	128256770	15470	15470	15480	15470	293
675	20240605	092600	123723120	15460	15470	15470	15460	205
676	20240605	092500	120552850	15460	15460	15470	15450	35
677	20240605	092400	120011960	15470	15500	15510	15460	1374
678	20240605	092300	98732900	15510	15520	15520	15510	528
679	20240605	092200	90542340	15510	15540	15560	15510	1615
680	20240605	092100	65451460	15540	15540	15540	15540	6
681	20240605	092000	65358220	15530	15530	15530	15530	67
682	20240605	091900	64317710	15530	15530	15530	15530	0
683	20240605	091800	64317710	15530	15530	15530	15530	1
684	20240605	091700	64302180	15540	15540	15540	15540	84
685	20240605	091600	62996820	15540	15550	15550	15530	97
686	20240605	091500	61489720	15550	15570	15570	15540	254
687	20240605	091400	57538210	15570	15620	15620	15570	562
688	20240605	091300	48770450	15620	15630	15630	15620	75
689	20240605	091200	47598350	15620	15620	15620	15620	40
690	20240605	091100	46973550	15670	15660	15670	15650	173
691	20240605	091000	44264780	15660	15670	15670	15660	348
692	20240605	090900	38814050	15670	15680	15680	15620	404
693	20240605	090800	32487280	15690	15680	15700	15680	176
694	20240605	090700	29725460	15720	15760	15760	15650	222
695	20240605	090600	26244680	15770	15760	15780	15760	273
696	20240605	090500	21941230	15760	15760	15760	15760	8
697	20240605	090400	21815150	15620	15620	15620	15620	62
698	20240605	090300	20846710	15620	15600	15620	15600	101
699	20240605	090200	19271090	15600	15610	15610	15600	422
700	20240605	090100	12684210	15580	15580	15580	15580	30
701	20240605	090000	12216810	15580	15510	15600	15510	787