KissMeData/138080/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202500	147780100	11530	11530	11530	11530	398
3	20240605	202400	147780100	11530	11530	11530	11530	0
4	20240605	202300	147780100	11530	11530	11530	11530	0
5	20240605	202200	147780100	11530	11530	11530	11530	0
6	20240605	202100	147780100	11530	11530	11530	11530	0
7	20240605	202000	147780100	11530	11530	11530	11530	0
8	20240605	201900	147780100	11530	11530	11530	11530	0
9	20240605	201800	147780100	11530	11530	11530	11530	0
10	20240605	201700	147780100	11530	11530	11530	11530	0
11	20240605	201600	147780100	11530	11530	11530	11530	0
12	20240605	201500	147780100	11530	11530	11530	11530	0
13	20240605	201400	147780100	11530	11530	11530	11530	0
14	20240605	201300	147780100	11530	11530	11530	11530	0
15	20240605	201200	147780100	11530	11530	11530	11530	0
16	20240605	201100	147780100	11530	11530	11530	11530	0
17	20240605	201000	147780100	11530	11530	11530	11530	0
18	20240605	200900	147780100	11530	11530	11530	11530	0
19	20240605	200800	147780100	11530	11530	11530	11530	0
20	20240605	200700	147780100	11530	11530	11530	11530	0
21	20240605	200600	147780100	11530	11530	11530	11530	0
22	20240605	200500	147780100	11530	11530	11530	11530	0
23	20240605	200400	147780100	11530	11530	11530	11530	0
24	20240605	200300	147780100	11530	11530	11530	11530	0
25	20240605	200200	147780100	11530	11530	11530	11530	0
26	20240605	200100	147780100	11530	11530	11530	11530	0
27	20240605	200000	147780100	11530	11530	11530	11530	0
28	20240605	195900	147780100	11530	11530	11530	11530	0
29	20240605	195800	147780100	11530	11530	11530	11530	0
30	20240605	195700	147780100	11530	11530	11530	11530	0
31	20240605	195600	147780100	11530	11530	11530	11530	0
32	20240605	195500	147780100	11530	11530	11530	11530	398
33	20240605	195400	147780100	11530	11530	11530	11530	0
34	20240605	195300	147780100	11530	11530	11530	11530	0
35	20240605	195200	147780100	11530	11530	11530	11530	0
36	20240605	195100	147780100	11530	11530	11530	11530	0
37	20240605	195000	147780100	11530	11530	11530	11530	0
38	20240605	194900	147780100	11530	11530	11530	11530	0
39	20240605	194800	147780100	11530	11530	11530	11530	0
40	20240605	194700	147780100	11530	11530	11530	11530	0
41	20240605	194600	147780100	11530	11530	11530	11530	0
42	20240605	194500	147780100	11530	11530	11530	11530	0
43	20240605	194400	147780100	11530	11530	11530	11530	0
44	20240605	194300	147780100	11530	11530	11530	11530	0
45	20240605	194200	147780100	11530	11530	11530	11530	0
46	20240605	194100	147780100	11530	11530	11530	11530	0
47	20240605	194000	147780100	11530	11530	11530	11530	0
48	20240605	193900	147780100	11530	11530	11530	11530	0
49	20240605	193800	147780100	11530	11530	11530	11530	0
50	20240605	193700	147780100	11530	11530	11530	11530	0
51	20240605	193600	147780100	11530	11530	11530	11530	0
52	20240605	193500	147780100	11530	11530	11530	11530	0
53	20240605	193400	147780100	11530	11530	11530	11530	0
54	20240605	193300	147780100	11530	11530	11530	11530	0
55	20240605	193200	147780100	11530	11530	11530	11530	0
56	20240605	193100	147780100	11530	11530	11530	11530	0
57	20240605	193000	147780100	11530	11530	11530	11530	0
58	20240605	192900	147780100	11530	11530	11530	11530	0
59	20240605	192800	147780100	11530	11530	11530	11530	0
60	20240605	192700	147780100	11530	11530	11530	11530	0
61	20240605	192600	147780100	11530	11530	11530	11530	0
62	20240605	192500	147780100	11530	11530	11530	11530	398
63	20240605	192400	147780100	11530	11530	11530	11530	0
64	20240605	192300	147780100	11530	11530	11530	11530	0
65	20240605	192200	147780100	11530	11530	11530	11530	0
66	20240605	192100	147780100	11530	11530	11530	11530	0
67	20240605	192000	147780100	11530	11530	11530	11530	0
68	20240605	191900	147780100	11530	11530	11530	11530	0
69	20240605	191800	147780100	11530	11530	11530	11530	0
70	20240605	191700	147780100	11530	11530	11530	11530	0
71	20240605	191600	147780100	11530	11530	11530	11530	0
72	20240605	191500	147780100	11530	11530	11530	11530	0
73	20240605	191400	147780100	11530	11530	11530	11530	0
74	20240605	191300	147780100	11530	11530	11530	11530	0
75	20240605	191200	147780100	11530	11530	11530	11530	0
76	20240605	191100	147780100	11530	11530	11530	11530	0
77	20240605	191000	147780100	11530	11530	11530	11530	0
78	20240605	190900	147780100	11530	11530	11530	11530	0
79	20240605	190800	147780100	11530	11530	11530	11530	0
80	20240605	190700	147780100	11530	11530	11530	11530	0
81	20240605	190600	147780100	11530	11530	11530	11530	0
82	20240605	190500	147780100	11530	11530	11530	11530	0
83	20240605	190400	147780100	11530	11530	11530	11530	0
84	20240605	190300	147780100	11530	11530	11530	11530	0
85	20240605	190200	147780100	11530	11530	11530	11530	0
86	20240605	190100	147780100	11530	11530	11530	11530	0
87	20240605	190000	147780100	11530	11530	11530	11530	0
88	20240605	185900	147780100	11530	11530	11530	11530	0
89	20240605	185800	147780100	11530	11530	11530	11530	0
90	20240605	185700	147780100	11530	11530	11530	11530	0
91	20240605	185600	147780100	11530	11530	11530	11530	0
92	20240605	185500	147780100	11530	11530	11530	11530	398
93	20240605	185400	147780100	11530	11530	11530	11530	0
94	20240605	185300	147780100	11530	11530	11530	11530	0
95	20240605	185200	147780100	11530	11530	11530	11530	0
96	20240605	185100	147780100	11530	11530	11530	11530	0
97	20240605	185000	147780100	11530	11530	11530	11530	0
98	20240605	184900	147780100	11530	11530	11530	11530	0
99	20240605	184800	147780100	11530	11530	11530	11530	0
100	20240605	184700	147780100	11530	11530	11530	11530	0
101	20240605	184600	147780100	11530	11530	11530	11530	0
102	20240605	184500	147780100	11530	11530	11530	11530	0
103	20240605	184400	147780100	11530	11530	11530	11530	0
104	20240605	184300	147780100	11530	11530	11530	11530	0
105	20240605	184200	147780100	11530	11530	11530	11530	0
106	20240605	184100	147780100	11530	11530	11530	11530	0
107	20240605	184000	147780100	11530	11530	11530	11530	0
108	20240605	183900	147780100	11530	11530	11530	11530	0
109	20240605	183800	147780100	11530	11530	11530	11530	0
110	20240605	183700	147780100	11530	11530	11530	11530	0
111	20240605	183600	147780100	11530	11530	11530	11530	0
112	20240605	183500	147780100	11530	11530	11530	11530	0
113	20240605	183400	147780100	11530	11530	11530	11530	0
114	20240605	183300	147780100	11530	11530	11530	11530	0
115	20240605	183200	147780100	11530	11530	11530	11530	0
116	20240605	183100	147780100	11530	11530	11530	11530	0
117	20240605	183000	147780100	11530	11530	11530	11530	0
118	20240605	182900	147780100	11530	11530	11530	11530	0
119	20240605	182800	147780100	11530	11530	11530	11530	0
120	20240605	182700	147780100	11530	11530	11530	11530	0
121	20240605	182600	147780100	11530	11530	11530	11530	0
122	20240605	182500	147780100	11530	11530	11530	11530	398
123	20240605	182400	147780100	11530	11530	11530	11530	0
124	20240605	182300	147780100	11530	11530	11530	11530	0
125	20240605	182200	147780100	11530	11530	11530	11530	0
126	20240605	182100	147780100	11530	11530	11530	11530	0
127	20240605	182000	147780100	11530	11530	11530	11530	0
128	20240605	181900	147780100	11530	11530	11530	11530	0
129	20240605	181800	147780100	11530	11530	11530	11530	0
130	20240605	181700	147780100	11530	11530	11530	11530	0
131	20240605	181600	147780100	11530	11530	11530	11530	0
132	20240605	181500	147780100	11530	11530	11530	11530	0
133	20240605	181400	147780100	11530	11530	11530	11530	0
134	20240605	181300	147780100	11530	11530	11530	11530	0
135	20240605	181200	147780100	11530	11530	11530	11530	0
136	20240605	181100	147780100	11530	11530	11530	11530	0
137	20240605	181000	147780100	11530	11530	11530	11530	0
138	20240605	180900	147780100	11530	11530	11530	11530	0
139	20240605	180800	147780100	11530	11530	11530	11530	0
140	20240605	180700	147780100	11530	11530	11530	11530	0
141	20240605	180600	147780100	11530	11530	11530	11530	0
142	20240605	180500	147780100	11530	11530	11530	11530	0
143	20240605	180400	147780100	11530	11530	11530	11530	0
144	20240605	180300	147780100	11530	11530	11530	11530	0
145	20240605	180200	147780100	11530	11530	11530	11530	0
146	20240605	180100	147780100	11530	11530	11530	11530	0
147	20240605	180000	147780100	11530	11530	11530	11530	0
148	20240605	175900	147780100	11530	11530	11530	11530	0
149	20240605	175800	147780100	11530	11530	11530	11530	0
150	20240605	175700	147780100	11530	11530	11530	11530	0
151	20240605	175600	147780100	11530	11530	11530	11530	0
152	20240605	175500	147780100	11530	11530	11530	11530	398
153	20240605	175400	147780100	11530	11530	11530	11530	0
154	20240605	175300	147780100	11530	11530	11530	11530	0
155	20240605	175200	147780100	11530	11530	11530	11530	0
156	20240605	175100	147780100	11530	11530	11530	11530	0
157	20240605	175000	147780100	11530	11530	11530	11530	0
158	20240605	174900	147780100	11530	11530	11530	11530	0
159	20240605	174800	147780100	11530	11530	11530	11530	0
160	20240605	174700	147780100	11530	11530	11530	11530	0
161	20240605	174600	147780100	11530	11530	11530	11530	0
162	20240605	174500	147780100	11530	11530	11530	11530	0
163	20240605	174400	147780100	11530	11530	11530	11530	0
164	20240605	174300	147780100	11530	11530	11530	11530	0
165	20240605	174200	147780100	11530	11530	11530	11530	0
166	20240605	174100	147780100	11530	11530	11530	11530	0
167	20240605	174000	147780100	11530	11530	11530	11530	0
168	20240605	173900	147780100	11530	11530	11530	11530	0
169	20240605	173800	147780100	11530	11530	11530	11530	0
170	20240605	173700	147780100	11530	11530	11530	11530	0
171	20240605	173600	147780100	11530	11530	11530	11530	0
172	20240605	173500	147780100	11530	11530	11530	11530	0
173	20240605	173400	147780100	11530	11530	11530	11530	0
174	20240605	173300	147780100	11530	11530	11530	11530	0
175	20240605	173200	147780100	11530	11530	11530	11530	0
176	20240605	173100	147780100	11530	11530	11530	11530	0
177	20240605	173000	147780100	11530	11530	11530	11530	0
178	20240605	172900	147780100	11530	11530	11530	11530	0
179	20240605	172800	147780100	11530	11530	11530	11530	0
180	20240605	172700	147780100	11530	11530	11530	11530	0
181	20240605	172600	147780100	11530	11530	11530	11530	0
182	20240605	172500	147780100	11530	11530	11530	11530	398
183	20240605	172400	147780100	11530	11530	11530	11530	0
184	20240605	172300	147780100	11530	11530	11530	11530	0
185	20240605	172200	147780100	11530	11530	11530	11530	0
186	20240605	172100	147780100	11530	11530	11530	11530	0
187	20240605	172000	147780100	11530	11530	11530	11530	0
188	20240605	171900	147780100	11530	11530	11530	11530	0
189	20240605	171800	147780100	11530	11530	11530	11530	0
190	20240605	171700	147780100	11530	11530	11530	11530	0
191	20240605	171600	147780100	11530	11530	11530	11530	0
192	20240605	171500	147780100	11530	11530	11530	11530	0
193	20240605	171400	147780100	11530	11530	11530	11530	0
194	20240605	171300	147780100	11530	11530	11530	11530	0
195	20240605	171200	147780100	11530	11530	11530	11530	0
196	20240605	171100	147780100	11530	11530	11530	11530	0
197	20240605	171000	147780100	11530	11530	11530	11530	0
198	20240605	170900	147780100	11530	11530	11530	11530	0
199	20240605	170800	147780100	11530	11530	11530	11530	0
200	20240605	170700	147780100	11530	11530	11530	11530	0
201	20240605	170600	147780100	11530	11530	11530	11530	0
202	20240605	170500	147780100	11530	11530	11530	11530	0
203	20240605	170400	147780100	11530	11530	11530	11530	0
204	20240605	170300	147780100	11530	11530	11530	11530	0
205	20240605	170200	147780100	11530	11530	11530	11530	0
206	20240605	170100	147780100	11530	11530	11530	11530	0
207	20240605	170000	147780100	11530	11530	11530	11530	0
208	20240605	165900	147780100	11530	11530	11530	11530	0
209	20240605	165800	147780100	11530	11530	11530	11530	0
210	20240605	165700	147780100	11530	11530	11530	11530	0
211	20240605	165600	147780100	11530	11530	11530	11530	0
212	20240605	165500	147780100	11530	11530	11530	11530	398
213	20240605	165400	147780100	11530	11530	11530	11530	0
214	20240605	165300	147780100	11530	11530	11530	11530	0
215	20240605	165200	147780100	11530	11530	11530	11530	0
216	20240605	165100	147780100	11530	11530	11530	11530	0
217	20240605	165000	147780100	11530	11530	11530	11530	0
218	20240605	164900	147780100	11530	11530	11530	11530	0
219	20240605	164800	147780100	11530	11530	11530	11530	0
220	20240605	164700	147780100	11530	11530	11530	11530	0
221	20240605	164600	147780100	11530	11530	11530	11530	0
222	20240605	164500	147780100	11530	11530	11530	11530	0
223	20240605	164400	147780100	11530	11530	11530	11530	0
224	20240605	164300	147780100	11530	11530	11530	11530	0
225	20240605	164200	147780100	11530	11530	11530	11530	0
226	20240605	164100	147780100	11530	11530	11530	11530	0
227	20240605	164000	147780100	11530	11530	11530	11530	0
228	20240605	163900	147780100	11530	11530	11530	11530	0
229	20240605	163800	147780100	11530	11530	11530	11530	0
230	20240605	163700	147780100	11530	11530	11530	11530	0
231	20240605	163600	147780100	11530	11530	11530	11530	0
232	20240605	163500	147780100	11530	11530	11530	11530	0
233	20240605	163400	147780100	11530	11530	11530	11530	0
234	20240605	163300	147780100	11530	11530	11530	11530	0
235	20240605	163200	147780100	11530	11530	11530	11530	0
236	20240605	163100	147780100	11530	11530	11530	11530	0
237	20240605	163000	147780100	11530	11530	11530	11530	0
238	20240605	162900	147780100	11530	11530	11530	11530	0
239	20240605	162800	147780100	11530	11530	11530	11530	0
240	20240605	162700	147780100	11530	11530	11530	11530	0
241	20240605	162600	147780100	11530	11530	11530	11530	0
242	20240605	162500	147780100	11530	11530	11530	11530	398
243	20240605	162400	147780100	11530	11530	11530	11530	0
244	20240605	162300	147780100	11530	11530	11530	11530	0
245	20240605	162200	147780100	11530	11530	11530	11530	0
246	20240605	162100	147780100	11530	11530	11530	11530	0
247	20240605	162000	147780100	11530	11530	11530	11530	0
248	20240605	161900	147780100	11530	11530	11530	11530	0
249	20240605	161800	147780100	11530	11530	11530	11530	0
250	20240605	161700	147780100	11530	11530	11530	11530	0
251	20240605	161600	147780100	11530	11530	11530	11530	0
252	20240605	161500	147780100	11530	11530	11530	11530	0
253	20240605	161400	147780100	11530	11530	11530	11530	0
254	20240605	161300	147780100	11530	11530	11530	11530	0
255	20240605	161200	147780100	11530	11530	11530	11530	0
256	20240605	161100	147780100	11530	11530	11530	11530	0
257	20240605	161000	147780100	11530	11530	11530	11530	0
258	20240605	160900	147780100	11530	11530	11530	11530	0
259	20240605	160800	147780100	11530	11530	11530	11530	0
260	20240605	160700	147780100	11530	11530	11530	11530	0
261	20240605	160600	147780100	11530	11530	11530	11530	0
262	20240605	160500	147780100	11530	11530	11530	11530	0
263	20240605	160400	147780100	11530	11530	11530	11530	0
264	20240605	160300	147780100	11530	11530	11530	11530	0
265	20240605	160200	147780100	11530	11530	11530	11530	0
266	20240605	160100	147780100	11530	11530	11530	11530	0
267	20240605	160000	147780100	11530	11530	11530	11530	0
268	20240605	155900	147780100	11530	11530	11530	11530	0
269	20240605	155800	147780100	11530	11530	11530	11530	0
270	20240605	155700	147780100	11530	11530	11530	11530	0
271	20240605	155600	147780100	11530	11530	11530	11530	0
272	20240605	155500	147780100	11530	11530	11530	11530	398
273	20240605	155400	147780100	11530	11530	11530	11530	0
274	20240605	155300	147780100	11530	11530	11530	11530	0
275	20240605	155200	147780100	11530	11530	11530	11530	0
276	20240605	155100	147780100	11530	11530	11530	11530	0
277	20240605	155000	147780100	11530	11530	11530	11530	0
278	20240605	154900	147780100	11530	11530	11530	11530	0
279	20240605	154800	147780100	11530	11530	11530	11530	0
280	20240605	154700	147780100	11530	11530	11530	11530	0
281	20240605	154600	147780100	11530	11530	11530	11530	0
282	20240605	154500	147780100	11530	11530	11530	11530	0
283	20240605	154400	147780100	11530	11530	11530	11530	0
284	20240605	154300	147780100	11530	11530	11530	11530	0
285	20240605	154200	147780100	11530	11530	11530	11530	0
286	20240605	154100	147780100	11530	11530	11530	11530	0
287	20240605	154000	147780100	11530	11530	11530	11530	0
288	20240605	153900	147780100	11530	11530	11530	11530	0
289	20240605	153800	147780100	11530	11530	11530	11530	0
290	20240605	153700	147780100	11530	11530	11530	11530	0
291	20240605	153600	147780100	11530	11530	11530	11530	0
292	20240605	153500	147780100	11530	11530	11530	11530	0
293	20240605	153400	147780100	11530	11530	11530	11530	0
294	20240605	153300	147780100	11530	11530	11530	11530	0
295	20240605	153200	147780100	11530	11530	11530	11530	0
296	20240605	153100	147780100	11530	11530	11530	11530	0
297	20240605	153000	147780100	11530	11530	11530	11530	398
298	20240605	152900	143191160	11510	11510	11510	11510	0
299	20240605	152800	143191160	11510	11510	11510	11510	0
300	20240605	152700	143191160	11510	11510	11510	11510	0
301	20240605	152600	143191160	11510	11510	11510	11510	0
302	20240605	152500	143191160	11510	11510	11510	11510	0
303	20240605	152400	143191160	11510	11510	11510	11510	0
304	20240605	152300	143191160	11510	11510	11510	11510	0
305	20240605	152200	143191160	11510	11510	11510	11510	0
306	20240605	152100	143191160	11510	11510	11510	11510	0
307	20240605	152000	143191160	11510	11510	11510	11510	0
308	20240605	151900	143191160	11510	11540	11540	11510	72
309	20240605	151800	142360660	11530	11540	11540	11530	21
310	20240605	151700	142118350	11530	11530	11540	11530	51
311	20240605	151600	141530140	11500	11500	11500	11500	4
312	20240605	151500	141484140	11530	11530	11530	11530	0
313	20240605	151400	141484140	11530	11530	11530	11530	52
314	20240605	151300	140884580	11530	11530	11530	11530	18
315	20240605	151200	140677040	11480	11480	11480	11480	0
316	20240605	151100	140677040	11480	11490	11520	11480	178
317	20240605	151000	138629680	11510	11520	11520	11510	21
318	20240605	150900	138387770	11530	11530	11530	11530	0
319	20240605	150800	138387770	11530	11530	11530	11530	0
320	20240605	150700	138387770	11530	11530	11530	11530	15
321	20240605	150600	138214820	11520	11520	11520	11520	0
322	20240605	150500	138214820	11520	11520	11520	11520	0
323	20240605	150400	138214820	11520	11520	11520	11520	0
324	20240605	150300	138214820	11520	11520	11520	11520	0
325	20240605	150200	138214820	11520	11520	11520	11520	0
326	20240605	150100	138214820	11520	11520	11520	11520	0
327	20240605	150000	138214820	11520	11520	11520	11520	5
328	20240605	145900	138157220	11540	11540	11540	11540	0
329	20240605	145800	138157220	11540	11540	11540	11540	0
330	20240605	145700	138157220	11540	11540	11540	11540	12
331	20240605	145600	138018740	11540	11530	11540	11520	366
332	20240605	145500	133800520	11530	11530	11530	11530	0
333	20240605	145400	133800520	11530	11520	11530	11520	55
334	20240605	145300	133166910	11490	11500	11500	11490	119
335	20240605	145200	131799320	11530	11530	11530	11530	0
336	20240605	145100	131799320	11530	11530	11530	11530	0
337	20240605	145000	131799320	11530	11530	11530	11530	0
338	20240605	144900	131799320	11530	11530	11530	11530	0
339	20240605	144800	131799320	11530	11530	11530	11530	0
340	20240605	144700	131799320	11530	11530	11530	11530	0
341	20240605	144600	131799320	11530	11530	11530	11530	0
342	20240605	144500	131799320	11530	11530	11530	11530	1
343	20240605	144400	131787790	11500	11500	11500	11500	0
344	20240605	144300	131787790	11500	11500	11500	11500	0
345	20240605	144200	131787790	11500	11500	11500	11500	62
346	20240605	144100	131074790	11500	11500	11500	11500	0
347	20240605	144000	131074790	11500	11500	11500	11500	38
348	20240605	143900	130637790	11500	11500	11500	11500	18
349	20240605	143800	130430790	11510	11510	11510	11510	1
350	20240605	143700	130419280	11510	11510	11510	11510	1
351	20240605	143600	130407770	11530	11530	11530	11530	0
352	20240605	143500	130407770	11530	11530	11530	11530	0
353	20240605	143400	130407770	11530	11530	11530	11530	0
354	20240605	143300	130407770	11530	11530	11530	11530	0
355	20240605	143200	130407770	11530	11530	11530	11530	0
356	20240605	143100	130407770	11530	11530	11530	11530	0
357	20240605	143000	130407770	11530	11530	11530	11530	0
358	20240605	142900	130407770	11530	11530	11530	11530	0
359	20240605	142800	130407770	11530	11530	11530	11530	0
360	20240605	142700	130407770	11530	11530	11530	11530	0
361	20240605	142600	130407770	11530	11530	11530	11530	0
362	20240605	142500	130407770	11530	11530	11530	11530	1
363	20240605	142400	130396240	11500	11510	11510	11500	8
364	20240605	142300	130304230	11530	11530	11530	11530	0
365	20240605	142200	130304230	11530	11530	11530	11530	0
366	20240605	142100	130304230	11530	11530	11530	11530	0
367	20240605	142000	130304230	11530	11530	11530	11530	44
368	20240605	141900	129796910	11510	11530	11530	11510	15
369	20240605	141800	129624240	11510	11510	11510	11510	0
370	20240605	141700	129624240	11510	11510	11510	11510	30
371	20240605	141600	129278940	11500	11500	11500	11500	0
372	20240605	141500	129278940	11500	11500	11500	11500	0
373	20240605	141400	129278940	11500	11500	11500	11500	0
374	20240605	141300	129278940	11500	11500	11500	11500	0
375	20240605	141200	129278940	11500	11500	11500	11500	0
376	20240605	141100	129278940	11500	11500	11500	11500	0
377	20240605	141000	129278940	11500	11500	11500	11500	0
378	20240605	140900	129278940	11500	11500	11500	11500	0
379	20240605	140800	129278940	11500	11500	11500	11500	9
380	20240605	140700	129175440	11500	11500	11500	11500	0
381	20240605	140600	129175440	11500	11500	11500	11500	2
382	20240605	140500	129152440	11500	11500	11500	11500	1
383	20240605	140400	129140940	11500	11500	11500	11500	0
384	20240605	140300	129140940	11500	11500	11500	11500	1
385	20240605	140200	129129440	11500	11500	11500	11500	1
386	20240605	140100	129117940	11530	11500	11530	11500	45
387	20240605	140000	128599120	11500	11500	11500	11500	0
388	20240605	135900	128599120	11500	11500	11500	11500	2
389	20240605	135800	128576120	11500	11500	11500	11500	0
390	20240605	135700	128576120	11500	11500	11500	11500	0
391	20240605	135600	128576120	11500	11500	11500	11500	2
392	20240605	135500	128553120	11530	11530	11530	11530	0
393	20240605	135400	128553120	11530	11530	11530	11530	0
394	20240605	135300	128553120	11530	11530	11530	11530	10
395	20240605	135200	128437820	11530	11530	11530	11530	0
396	20240605	135100	128437820	11530	11530	11530	11530	0
397	20240605	135000	128437820	11530	11530	11530	11530	0
398	20240605	134900	128437820	11530	11530	11530	11530	0
399	20240605	134800	128437820	11530	11530	11530	11530	0
400	20240605	134700	128437820	11530	11530	11530	11530	0
401	20240605	134600	128437820	11530	11530	11530	11530	0
402	20240605	134500	128437820	11530	11530	11530	11530	2
403	20240605	134400	128414760	11530	11520	11530	11520	10
404	20240605	134300	128299540	11490	11490	11490	11490	0
405	20240605	134200	128299540	11490	11490	11490	11490	0
406	20240605	134100	128299540	11490	11490	11490	11490	0
407	20240605	134000	128299540	11490	11490	11490	11490	0
408	20240605	133900	128299540	11490	11490	11490	11490	0
409	20240605	133800	128299540	11490	11490	11490	11490	0
410	20240605	133700	128299540	11490	11490	11490	11490	0
411	20240605	133600	128299540	11490	11490	11490	11490	0
412	20240605	133500	128299540	11490	11490	11490	11490	0
413	20240605	133400	128299540	11490	11490	11490	11490	0
414	20240605	133300	128299540	11490	11490	11490	11490	0
415	20240605	133200	128299540	11490	11490	11490	11490	0
416	20240605	133100	128299540	11490	11490	11490	11490	0
417	20240605	133000	128299540	11490	11490	11490	11490	0
418	20240605	132900	128299540	11490	11490	11490	11490	3
419	20240605	132800	128265070	11520	11520	11520	11520	0
420	20240605	132700	128265070	11520	11520	11520	11520	187
421	20240605	132600	126110830	11520	11520	11520	11520	0
422	20240605	132500	126110830	11520	11520	11520	11520	4
423	20240605	132400	126064750	11520	11520	11520	11520	0
424	20240605	132300	126064750	11520	11520	11520	11520	0
425	20240605	132200	126064750	11520	11520	11520	11520	0
426	20240605	132100	126064750	11520	11520	11520	11520	0
427	20240605	132000	126064750	11520	11510	11520	11510	2
428	20240605	131900	126041720	11470	11470	11470	11470	0
429	20240605	131800	126041720	11470	11470	11470	11470	0
430	20240605	131700	126041720	11470	11470	11470	11470	0
431	20240605	131600	126041720	11470	11470	11470	11470	0
432	20240605	131500	126041720	11470	11470	11470	11470	0
433	20240605	131400	126041720	11470	11470	11470	11470	0
434	20240605	131300	126041720	11470	11480	11480	11470	16
435	20240605	131200	125858190	11470	11470	11470	11470	0
436	20240605	131100	125858190	11470	11470	11470	11470	0
437	20240605	131000	125858190	11470	11470	11470	11470	0
438	20240605	130900	125858190	11470	11470	11470	11470	0
439	20240605	130800	125858190	11470	11470	11470	11470	0
440	20240605	130700	125858190	11470	11470	11470	11470	71
441	20240605	130600	125043820	11530	11530	11530	11530	1
442	20240605	130500	125032290	11450	11450	11450	11450	0
443	20240605	130400	125032290	11450	11450	11450	11450	0
444	20240605	130300	125032290	11450	11450	11450	11450	0
445	20240605	130200	125032290	11450	11450	11450	11450	0
446	20240605	130100	125032290	11450	11450	11450	11450	0
447	20240605	130000	125032290	11450	11450	11450	11450	1
448	20240605	125900	125020840	11450	11450	11450	11450	0
449	20240605	125800	125020840	11450	11450	11450	11450	0
450	20240605	125700	125020840	11450	11520	11520	11450	459
451	20240605	125600	119755420	11530	11530	11530	11530	0
452	20240605	125500	119755420	11530	11530	11530	11530	0
453	20240605	125400	119755420	11530	11530	11530	11530	104
454	20240605	125300	118556300	11520	11520	11520	11520	1
455	20240605	125200	118544780	11530	11530	11530	11530	1
456	20240605	125100	118533250	11530	11530	11530	11530	100
457	20240605	125000	117380250	11530	11530	11530	11530	0
458	20240605	124900	117380250	11530	11530	11530	11530	0
459	20240605	124800	117380250	11530	11530	11530	11530	0
460	20240605	124700	117380250	11530	11530	11530	11530	0
461	20240605	124600	117380250	11530	11530	11530	11530	0
462	20240605	124500	117380250	11530	11530	11530	11530	0
463	20240605	124400	117380250	11530	11530	11530	11530	0
464	20240605	124300	117380250	11530	11530	11530	11530	25
465	20240605	124200	117092000	11530	11530	11530	11530	0
466	20240605	124100	117092000	11530	11530	11530	11530	19
467	20240605	124000	116872930	11510	11510	11510	11510	0
468	20240605	123900	116872930	11510	11510	11510	11510	0
469	20240605	123800	116872930	11510	11510	11510	11510	0
470	20240605	123700	116872930	11510	11510	11510	11510	0
471	20240605	123600	116872930	11510	11510	11510	11510	0
472	20240605	123500	116872930	11510	11510	11510	11510	0
473	20240605	123400	116872930	11510	11510	11510	11510	5
474	20240605	123300	116815380	11510	11510	11510	11510	0
475	20240605	123200	116815380	11510	11520	11520	11510	3
476	20240605	123100	116780830	11520	11520	11520	11520	0
477	20240605	123000	116780830	11520	11520	11520	11520	16
478	20240605	122900	116596510	11530	11530	11530	11530	100
479	20240605	122800	115443510	11530	11530	11530	11530	0
480	20240605	122700	115443510	11530	11530	11530	11530	103
481	20240605	122600	114255920	11530	11530	11530	11530	0
482	20240605	122500	114255920	11530	11530	11530	11530	1
483	20240605	122400	114244390	11530	11530	11530	11530	0
484	20240605	122300	114244390	11530	11530	11530	11530	92
485	20240605	122200	113183630	11540	11540	11540	11540	1
486	20240605	122100	113172090	11540	11540	11540	11540	0
487	20240605	122000	113172090	11540	11540	11540	11540	0
488	20240605	121900	113172090	11540	11540	11540	11540	0
489	20240605	121800	113172090	11540	11540	11540	11540	0
490	20240605	121700	113172090	11540	11540	11540	11540	0
491	20240605	121600	113172090	11540	11540	11540	11540	11
492	20240605	121500	113045150	11540	11540	11540	11540	1
493	20240605	121400	113033610	11540	11540	11540	11540	0
494	20240605	121300	113033610	11540	11540	11540	11540	0
495	20240605	121200	113033610	11540	11540	11540	11540	2
496	20240605	121100	113010530	11540	11540	11540	11540	0
497	20240605	121000	113010530	11540	11540	11540	11540	0
498	20240605	120900	113010530	11540	11540	11540	11540	0
499	20240605	120800	113010530	11540	11540	11540	11540	0
500	20240605	120700	113010530	11540	11540	11540	11540	0
501	20240605	120600	113010530	11540	11540	11540	11540	251
502	20240605	120500	110113990	11540	11540	11540	11540	0
503	20240605	120400	110113990	11540	11540	11540	11540	0
504	20240605	120300	110113990	11540	11540	11540	11540	0
505	20240605	120200	110113990	11540	11540	11540	11540	7
506	20240605	120100	110033210	11540	11540	11540	11540	1
507	20240605	120000	110021670	11540	11540	11540	11540	1
508	20240605	115900	110010130	11540	11540	11540	11540	0
509	20240605	115800	110010130	11540	11540	11540	11540	8
510	20240605	115700	109917810	11550	11550	11550	11550	0
511	20240605	115600	109917810	11550	11550	11550	11550	100
512	20240605	115500	108762810	11570	11570	11570	11570	0
513	20240605	115400	108762810	11570	11570	11570	11570	5
514	20240605	115300	108704960	11540	11540	11540	11540	0
515	20240605	115200	108704960	11540	11540	11540	11540	0
516	20240605	115100	108704960	11540	11540	11540	11540	0
517	20240605	115000	108704960	11540	11540	11540	11540	0
518	20240605	114900	108704960	11540	11540	11540	11540	5
519	20240605	114800	108647260	11530	11530	11530	11530	24
520	20240605	114700	108370540	11540	11540	11540	11540	6
521	20240605	114600	108301300	11540	11540	11540	11540	5
522	20240605	114500	108243600	11570	11540	11570	11540	2
523	20240605	114400	108220490	11560	11560	11560	11560	0
524	20240605	114300	108220490	11560	11560	11560	11560	0
525	20240605	114200	108220490	11560	11560	11560	11560	20
526	20240605	114100	107989290	11550	11550	11550	11550	0
527	20240605	114000	107989290	11550	11550	11550	11550	2
528	20240605	113900	107966190	11550	11550	11550	11550	0
529	20240605	113800	107966190	11550	11550	11550	11550	0
530	20240605	113700	107966190	11550	11550	11550	11550	0
531	20240605	113600	107966190	11550	11550	11550	11550	0
532	20240605	113500	107966190	11550	11550	11550	11550	0
533	20240605	113400	107966190	11550	11550	11550	11550	0
534	20240605	113300	107966190	11550	11550	11550	11550	276
535	20240605	113200	104778390	11520	11520	11520	11520	0
536	20240605	113100	104778390	11520	11520	11520	11520	0
537	20240605	113000	104778390	11520	11520	11520	11520	0
538	20240605	112900	104778390	11520	11520	11520	11520	0
539	20240605	112800	104778390	11520	11510	11520	11510	9
540	20240605	112700	104674760	11520	11520	11520	11520	0
541	20240605	112600	104674760	11520	11520	11520	11520	6
542	20240605	112500	104605640	11520	11520	11520	11520	0
543	20240605	112400	104605640	11520	11520	11520	11520	0
544	20240605	112300	104605640	11520	11520	11520	11520	0
545	20240605	112200	104605640	11520	11520	11520	11520	0
546	20240605	112100	104605640	11520	11520	11520	11520	11
547	20240605	112000	104478920	11520	11550	11550	11520	186
548	20240605	111900	102335580	11560	11560	11560	11560	1
549	20240605	111800	102324020	11560	11560	11560	11560	0
550	20240605	111700	102324020	11560	11560	11560	11560	0
551	20240605	111600	102324020	11560	11560	11560	11560	3
552	20240605	111500	102289340	11560	11570	11570	11560	2
553	20240605	111400	102266210	11560	11560	11560	11560	1
554	20240605	111300	102254650	11570	11570	11570	11570	2
555	20240605	111200	102231510	11570	11570	11570	11570	0
556	20240605	111100	102231510	11570	11570	11570	11570	1
557	20240605	111000	102219940	11580	11580	11580	11580	0
558	20240605	110900	102219940	11580	11580	11580	11580	1
559	20240605	110800	102208360	11580	11580	11580	11580	0
560	20240605	110700	102208360	11580	11580	11580	11580	0
561	20240605	110600	102208360	11580	11580	11580	11580	30
562	20240605	110500	101860960	11580	11580	11580	11580	0
563	20240605	110400	101860960	11580	11580	11580	11580	0
564	20240605	110300	101860960	11580	11580	11580	11580	0
565	20240605	110200	101860960	11580	11580	11580	11580	0
566	20240605	110100	101860960	11580	11580	11580	11580	0
567	20240605	110000	101860960	11580	11580	11580	11580	0
568	20240605	105900	101860960	11580	11580	11580	11580	30
569	20240605	105800	101513560	11540	11560	11560	11540	30
570	20240605	105700	101167110	11580	11580	11580	11580	0
571	20240605	105600	101167110	11580	11580	11580	11580	1
572	20240605	105500	101155530	11580	11580	11580	11580	0
573	20240605	105400	101155530	11580	11580	11580	11580	0
574	20240605	105300	101155530	11580	11580	11580	11580	0
575	20240605	105200	101155530	11580	11580	11580	11580	0
576	20240605	105100	101155530	11580	11560	11580	11560	718
577	20240605	105000	92846930	11550	11530	11550	11530	694
578	20240605	104900	84836050	11530	11530	11530	11530	44
579	20240605	104800	84328730	11520	11520	11520	11520	122
580	20240605	104700	82923290	11490	11490	11490	11490	0
581	20240605	104600	82923290	11490	11490	11490	11490	0
582	20240605	104500	82923290	11490	11480	11510	11480	1516
583	20240605	104400	65496760	11480	11480	11480	11480	20
584	20240605	104300	65267160	11420	11450	11450	11420	200
585	20240605	104200	62981160	11420	11420	11420	11420	0
586	20240605	104100	62981160	11420	11440	11440	11420	25
587	20240605	104000	62695420	11420	11430	11430	11420	30
588	20240605	103900	62352730	11420	11480	11480	11420	318
589	20240605	103800	58715080	11480	11480	11480	11480	50
590	20240605	103700	58141080	11490	11450	11490	11450	74
591	20240605	103600	57291780	11460	11460	11460	11460	0
592	20240605	103500	57291780	11460	11460	11460	11460	16
593	20240605	103400	57108420	11500	11500	11500	11500	6
594	20240605	103300	57039420	11500	11500	11500	11500	100
595	20240605	103200	55889420	11500	11500	11500	11500	0
596	20240605	103100	55889420	11500	11500	11500	11500	0
597	20240605	103000	55889420	11500	11500	11500	11500	0
598	20240605	102900	55889420	11500	11500	11500	11500	0
599	20240605	102800	55889420	11500	11500	11500	11500	0
600	20240605	102700	55889420	11500	11500	11500	11500	0
601	20240605	102600	55889420	11500	11500	11500	11500	0
602	20240605	102500	55889420	11500	11500	11500	11500	0
603	20240605	102400	55889420	11500	11500	11500	11500	0
604	20240605	102300	55889420	11500	11500	11500	11500	0
605	20240605	102200	55889420	11500	11500	11500	11500	0
606	20240605	102100	55889420	11500	11500	11500	11500	0
607	20240605	102000	55889420	11500	11500	11500	11500	0
608	20240605	101900	55889420	11500	11450	11500	11450	67
609	20240605	101800	55119770	11500	11500	11500	11500	217
610	20240605	101700	52624270	11500	11500	11500	11500	0
611	20240605	101600	52624270	11500	11450	11500	11450	201
612	20240605	101500	50322770	11450	11480	11480	11450	62
613	20240605	101400	49612810	11500	11510	11510	11500	163
614	20240605	101300	47737870	11510	11510	11510	11510	0
615	20240605	101200	47737870	11510	11510	11510	11510	0
616	20240605	101100	47737870	11510	11510	11510	11510	6
617	20240605	101000	47668810	11510	11510	11510	11510	0
618	20240605	100900	47668810	11510	11510	11510	11510	0
619	20240605	100800	47668810	11510	11510	11510	11510	20
620	20240605	100700	47438610	11500	11500	11500	11500	0
621	20240605	100600	47438610	11500	11500	11500	11500	0
622	20240605	100500	47438610	11500	11500	11500	11500	0
623	20240605	100400	47438610	11500	11500	11500	11500	26
624	20240605	100300	47139610	11500	11500	11500	11500	26
625	20240605	100200	46840610	11540	11540	11540	11540	0
626	20240605	100100	46840610	11540	11540	11540	11540	0
627	20240605	100000	46840610	11540	11540	11540	11540	2
628	20240605	095900	46817530	11540	11540	11540	11500	26
629	20240605	095800	46518450	11550	11550	11550	11550	0
630	20240605	095700	46518450	11550	11550	11550	11550	0
631	20240605	095600	46518450	11550	11550	11550	11550	0
632	20240605	095500	46518450	11550	11500	11550	11400	857
633	20240605	095400	36709420	11500	11500	11500	11500	50
634	20240605	095300	36134420	11500	11500	11500	11500	0
635	20240605	095200	36134420	11500	11500	11500	11500	26
636	20240605	095100	35835420	11500	11500	11500	11500	0
637	20240605	095000	35835420	11500	11500	11500	11500	0
638	20240605	094900	35835420	11500	11500	11500	11500	0
639	20240605	094800	35835420	11500	11500	11500	11500	38
640	20240605	094700	35398420	11500	11500	11500	11500	0
641	20240605	094600	35398420	11500	11500	11500	11500	1
642	20240605	094500	35386920	11500	11490	11500	11420	915
643	20240605	094400	24931790	11490	11490	11490	11490	0
644	20240605	094300	24931790	11490	11490	11490	11490	21
645	20240605	094200	24690500	11500	11540	11540	11500	1125
646	20240605	094100	11719990	11540	11540	11540	11540	0
647	20240605	094000	11719990	11540	11550	11550	11540	49
648	20240605	093900	11154490	11550	11550	11550	11550	0
649	20240605	093800	11154490	11550	11550	11550	11550	47
650	20240605	093700	10611640	11550	11550	11550	11550	0
651	20240605	093600	10611640	11550	11550	11550	11550	0
652	20240605	093500	10611640	11550	11550	11550	11550	0
653	20240605	093400	10611640	11550	11550	11550	11550	30
654	20240605	093300	10265140	11550	11550	11550	11550	30
655	20240605	093200	9918640	11550	11550	11550	11550	0
656	20240605	093100	9918640	11550	11550	11550	11550	0
657	20240605	093000	9918640	11550	11550	11550	11550	0
658	20240605	092900	9918640	11550	11550	11550	11550	40
659	20240605	092800	9456640	11570	11570	11570	11570	0
660	20240605	092700	9456640	11570	11570	11570	11570	13
661	20240605	092600	9306230	11570	11570	11570	11570	42
662	20240605	092500	8820290	11570	11570	11570	11570	132
663	20240605	092400	7293050	11570	11570	11570	11570	1
664	20240605	092300	7281480	11550	11550	11550	11550	0
665	20240605	092200	7281480	11550	11550	11550	11550	24
666	20240605	092100	7004280	11590	11590	11590	11580	51
667	20240605	092000	6413290	11590	11590	11590	11590	0
668	20240605	091900	6413290	11590	11590	11590	11590	0
669	20240605	091800	6413290	11590	11550	11590	11550	100
670	20240605	091700	5256290	11560	11560	11560	11560	21
671	20240605	091600	5013530	11570	11570	11570	11570	11
672	20240605	091500	4886260	11580	11580	11580	11580	0
673	20240605	091400	4886260	11580	11580	11580	11580	0
674	20240605	091300	4886260	11580	11580	11580	11580	150
675	20240605	091200	3149260	11590	11590	11590	11590	0
676	20240605	091100	3149260	11590	11570	11590	11570	50
677	20240605	091000	2569780	11570	11580	11580	11570	123
678	20240605	090900	1145460	11550	11550	11550	11550	0
679	20240605	090800	1145460	11550	11550	11550	11550	12
680	20240605	090700	1006860	11550	11550	11550	11550	38
681	20240605	090600	567960	11550	11600	11600	11550	20
682	20240605	090500	336810	11600	11610	11610	11600	9
683	20240605	090400	232380	11610	11610	11610	11610	2
684	20240605	090300	209160	11620	11620	11620	11620	13
685	20240605	090200	58100	11620	11620	11620	11620	0
686	20240605	090100	58100	11620	11620	11620	11620	0
687	20240605	090000	58100	11620	11620	11620	11620	5