KissMeData/195870/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203700	1814204800	46400	46400	46400	46400	1557
3	20240605	203600	1814204800	46400	46400	46400	46400	0
4	20240605	203500	1814204800	46400	46400	46400	46400	0
5	20240605	203400	1814204800	46400	46400	46400	46400	0
6	20240605	203300	1814204800	46400	46400	46400	46400	0
7	20240605	203200	1814204800	46400	46400	46400	46400	0
8	20240605	203100	1814204800	46400	46400	46400	46400	0
9	20240605	203000	1814204800	46400	46400	46400	46400	0
10	20240605	202900	1814204800	46400	46400	46400	46400	0
11	20240605	202800	1814204800	46400	46400	46400	46400	0
12	20240605	202700	1814204800	46400	46400	46400	46400	0
13	20240605	202600	1814204800	46400	46400	46400	46400	0
14	20240605	202500	1814204800	46400	46400	46400	46400	0
15	20240605	202400	1814204800	46400	46400	46400	46400	0
16	20240605	202300	1814204800	46400	46400	46400	46400	0
17	20240605	202200	1814204800	46400	46400	46400	46400	0
18	20240605	202100	1814204800	46400	46400	46400	46400	0
19	20240605	202000	1814204800	46400	46400	46400	46400	0
20	20240605	201900	1814204800	46400	46400	46400	46400	0
21	20240605	201800	1814204800	46400	46400	46400	46400	0
22	20240605	201700	1814204800	46400	46400	46400	46400	0
23	20240605	201600	1814204800	46400	46400	46400	46400	0
24	20240605	201500	1814204800	46400	46400	46400	46400	0
25	20240605	201400	1814204800	46400	46400	46400	46400	0
26	20240605	201300	1814204800	46400	46400	46400	46400	0
27	20240605	201200	1814204800	46400	46400	46400	46400	0
28	20240605	201100	1814204800	46400	46400	46400	46400	0
29	20240605	201000	1814204800	46400	46400	46400	46400	0
30	20240605	200900	1814204800	46400	46400	46400	46400	0
31	20240605	200800	1814204800	46400	46400	46400	46400	0
32	20240605	200700	1814204800	46400	46400	46400	46400	1557
33	20240605	200600	1814204800	46400	46400	46400	46400	0
34	20240605	200500	1814204800	46400	46400	46400	46400	0
35	20240605	200400	1814204800	46400	46400	46400	46400	0
36	20240605	200300	1814204800	46400	46400	46400	46400	0
37	20240605	200200	1814204800	46400	46400	46400	46400	0
38	20240605	200100	1814204800	46400	46400	46400	46400	0
39	20240605	200000	1814204800	46400	46400	46400	46400	0
40	20240605	195900	1814204800	46400	46400	46400	46400	0
41	20240605	195800	1814204800	46400	46400	46400	46400	0
42	20240605	195700	1814204800	46400	46400	46400	46400	0
43	20240605	195600	1814204800	46400	46400	46400	46400	0
44	20240605	195500	1814204800	46400	46400	46400	46400	0
45	20240605	195400	1814204800	46400	46400	46400	46400	0
46	20240605	195300	1814204800	46400	46400	46400	46400	0
47	20240605	195200	1814204800	46400	46400	46400	46400	0
48	20240605	195100	1814204800	46400	46400	46400	46400	0
49	20240605	195000	1814204800	46400	46400	46400	46400	0
50	20240605	194900	1814204800	46400	46400	46400	46400	0
51	20240605	194800	1814204800	46400	46400	46400	46400	0
52	20240605	194700	1814204800	46400	46400	46400	46400	0
53	20240605	194600	1814204800	46400	46400	46400	46400	0
54	20240605	194500	1814204800	46400	46400	46400	46400	0
55	20240605	194400	1814204800	46400	46400	46400	46400	0
56	20240605	194300	1814204800	46400	46400	46400	46400	0
57	20240605	194200	1814204800	46400	46400	46400	46400	0
58	20240605	194100	1814204800	46400	46400	46400	46400	0
59	20240605	194000	1814204800	46400	46400	46400	46400	0
60	20240605	193900	1814204800	46400	46400	46400	46400	0
61	20240605	193800	1814204800	46400	46400	46400	46400	0
62	20240605	193700	1814204800	46400	46400	46400	46400	1557
63	20240605	193600	1814204800	46400	46400	46400	46400	0
64	20240605	193500	1814204800	46400	46400	46400	46400	0
65	20240605	193400	1814204800	46400	46400	46400	46400	0
66	20240605	193300	1814204800	46400	46400	46400	46400	0
67	20240605	193200	1814204800	46400	46400	46400	46400	0
68	20240605	193100	1814204800	46400	46400	46400	46400	0
69	20240605	193000	1814204800	46400	46400	46400	46400	0
70	20240605	192900	1814204800	46400	46400	46400	46400	0
71	20240605	192800	1814204800	46400	46400	46400	46400	0
72	20240605	192700	1814204800	46400	46400	46400	46400	0
73	20240605	192600	1814204800	46400	46400	46400	46400	0
74	20240605	192500	1814204800	46400	46400	46400	46400	0
75	20240605	192400	1814204800	46400	46400	46400	46400	0
76	20240605	192300	1814204800	46400	46400	46400	46400	0
77	20240605	192200	1814204800	46400	46400	46400	46400	0
78	20240605	192100	1814204800	46400	46400	46400	46400	0
79	20240605	192000	1814204800	46400	46400	46400	46400	0
80	20240605	191900	1814204800	46400	46400	46400	46400	0
81	20240605	191800	1814204800	46400	46400	46400	46400	0
82	20240605	191700	1814204800	46400	46400	46400	46400	0
83	20240605	191600	1814204800	46400	46400	46400	46400	0
84	20240605	191500	1814204800	46400	46400	46400	46400	0
85	20240605	191400	1814204800	46400	46400	46400	46400	0
86	20240605	191300	1814204800	46400	46400	46400	46400	0
87	20240605	191200	1814204800	46400	46400	46400	46400	0
88	20240605	191100	1814204800	46400	46400	46400	46400	0
89	20240605	191000	1814204800	46400	46400	46400	46400	0
90	20240605	190900	1814204800	46400	46400	46400	46400	0
91	20240605	190800	1814204800	46400	46400	46400	46400	0
92	20240605	190700	1814204800	46400	46400	46400	46400	1557
93	20240605	190600	1814204800	46400	46400	46400	46400	0
94	20240605	190500	1814204800	46400	46400	46400	46400	0
95	20240605	190400	1814204800	46400	46400	46400	46400	0
96	20240605	190300	1814204800	46400	46400	46400	46400	0
97	20240605	190200	1814204800	46400	46400	46400	46400	0
98	20240605	190100	1814204800	46400	46400	46400	46400	0
99	20240605	190000	1814204800	46400	46400	46400	46400	0
100	20240605	185900	1814204800	46400	46400	46400	46400	0
101	20240605	185800	1814204800	46400	46400	46400	46400	0
102	20240605	185700	1814204800	46400	46400	46400	46400	0
103	20240605	185600	1814204800	46400	46400	46400	46400	0
104	20240605	185500	1814204800	46400	46400	46400	46400	0
105	20240605	185400	1814204800	46400	46400	46400	46400	0
106	20240605	185300	1814204800	46400	46400	46400	46400	0
107	20240605	185200	1814204800	46400	46400	46400	46400	0
108	20240605	185100	1814204800	46400	46400	46400	46400	0
109	20240605	185000	1814204800	46400	46400	46400	46400	0
110	20240605	184900	1814204800	46400	46400	46400	46400	0
111	20240605	184800	1814204800	46400	46400	46400	46400	0
112	20240605	184700	1814204800	46400	46400	46400	46400	0
113	20240605	184600	1814204800	46400	46400	46400	46400	0
114	20240605	184500	1814204800	46400	46400	46400	46400	0
115	20240605	184400	1814204800	46400	46400	46400	46400	0
116	20240605	184300	1814204800	46400	46400	46400	46400	0
117	20240605	184200	1814204800	46400	46400	46400	46400	0
118	20240605	184100	1814204800	46400	46400	46400	46400	0
119	20240605	184000	1814204800	46400	46400	46400	46400	0
120	20240605	183900	1814204800	46400	46400	46400	46400	0
121	20240605	183800	1814204800	46400	46400	46400	46400	0
122	20240605	183700	1814204800	46400	46400	46400	46400	1557
123	20240605	183600	1814204800	46400	46400	46400	46400	0
124	20240605	183500	1814204800	46400	46400	46400	46400	0
125	20240605	183400	1814204800	46400	46400	46400	46400	0
126	20240605	183300	1814204800	46400	46400	46400	46400	0
127	20240605	183200	1814204800	46400	46400	46400	46400	0
128	20240605	183100	1814204800	46400	46400	46400	46400	0
129	20240605	183000	1814204800	46400	46400	46400	46400	0
130	20240605	182900	1814204800	46400	46400	46400	46400	0
131	20240605	182800	1814204800	46400	46400	46400	46400	0
132	20240605	182700	1814204800	46400	46400	46400	46400	0
133	20240605	182600	1814204800	46400	46400	46400	46400	0
134	20240605	182500	1814204800	46400	46400	46400	46400	0
135	20240605	182400	1814204800	46400	46400	46400	46400	0
136	20240605	182300	1814204800	46400	46400	46400	46400	0
137	20240605	182200	1814204800	46400	46400	46400	46400	0
138	20240605	182100	1814204800	46400	46400	46400	46400	0
139	20240605	182000	1814204800	46400	46400	46400	46400	0
140	20240605	181900	1814204800	46400	46400	46400	46400	0
141	20240605	181800	1814204800	46400	46400	46400	46400	0
142	20240605	181700	1814204800	46400	46400	46400	46400	0
143	20240605	181600	1814204800	46400	46400	46400	46400	0
144	20240605	181500	1814204800	46400	46400	46400	46400	0
145	20240605	181400	1814204800	46400	46400	46400	46400	0
146	20240605	181300	1814204800	46400	46400	46400	46400	0
147	20240605	181200	1814204800	46400	46400	46400	46400	0
148	20240605	181100	1814204800	46400	46400	46400	46400	0
149	20240605	181000	1814204800	46400	46400	46400	46400	0
150	20240605	180900	1814204800	46400	46400	46400	46400	0
151	20240605	180800	1814204800	46400	46400	46400	46400	0
152	20240605	180700	1814204800	46400	46400	46400	46400	1557
153	20240605	180600	1814204800	46400	46400	46400	46400	0
154	20240605	180500	1814204800	46400	46400	46400	46400	0
155	20240605	180400	1814204800	46400	46400	46400	46400	0
156	20240605	180300	1814204800	46400	46400	46400	46400	0
157	20240605	180200	1814204800	46400	46400	46400	46400	0
158	20240605	180100	1814204800	46400	46400	46400	46400	0
159	20240605	180000	1814204800	46400	46400	46400	46400	0
160	20240605	175900	1814204800	46400	46400	46400	46400	0
161	20240605	175800	1814204800	46400	46400	46400	46400	0
162	20240605	175700	1814204800	46400	46400	46400	46400	0
163	20240605	175600	1814204800	46400	46400	46400	46400	0
164	20240605	175500	1814204800	46400	46400	46400	46400	0
165	20240605	175400	1814204800	46400	46400	46400	46400	0
166	20240605	175300	1814204800	46400	46400	46400	46400	0
167	20240605	175200	1814204800	46400	46400	46400	46400	0
168	20240605	175100	1814204800	46400	46400	46400	46400	0
169	20240605	175000	1814204800	46400	46400	46400	46400	0
170	20240605	174900	1814204800	46400	46400	46400	46400	0
171	20240605	174800	1814204800	46400	46400	46400	46400	0
172	20240605	174700	1814204800	46400	46400	46400	46400	0
173	20240605	174600	1814204800	46400	46400	46400	46400	0
174	20240605	174500	1814204800	46400	46400	46400	46400	0
175	20240605	174400	1814204800	46400	46400	46400	46400	0
176	20240605	174300	1814204800	46400	46400	46400	46400	0
177	20240605	174200	1814204800	46400	46400	46400	46400	0
178	20240605	174100	1814204800	46400	46400	46400	46400	0
179	20240605	174000	1814204800	46400	46400	46400	46400	0
180	20240605	173900	1814204800	46400	46400	46400	46400	0
181	20240605	173800	1814204800	46400	46400	46400	46400	0
182	20240605	173700	1814204800	46400	46400	46400	46400	1557
183	20240605	173600	1814204800	46400	46400	46400	46400	0
184	20240605	173500	1814204800	46400	46400	46400	46400	0
185	20240605	173400	1814204800	46400	46400	46400	46400	0
186	20240605	173300	1814204800	46400	46400	46400	46400	0
187	20240605	173200	1814204800	46400	46400	46400	46400	0
188	20240605	173100	1814204800	46400	46400	46400	46400	0
189	20240605	173000	1814204800	46400	46400	46400	46400	0
190	20240605	172900	1814204800	46400	46400	46400	46400	0
191	20240605	172800	1814204800	46400	46400	46400	46400	0
192	20240605	172700	1814204800	46400	46400	46400	46400	0
193	20240605	172600	1814204800	46400	46400	46400	46400	0
194	20240605	172500	1814204800	46400	46400	46400	46400	0
195	20240605	172400	1814204800	46400	46400	46400	46400	0
196	20240605	172300	1814204800	46400	46400	46400	46400	0
197	20240605	172200	1814204800	46400	46400	46400	46400	0
198	20240605	172100	1814204800	46400	46400	46400	46400	0
199	20240605	172000	1814204800	46400	46400	46400	46400	0
200	20240605	171900	1814204800	46400	46400	46400	46400	0
201	20240605	171800	1814204800	46400	46400	46400	46400	0
202	20240605	171700	1814204800	46400	46400	46400	46400	0
203	20240605	171600	1814204800	46400	46400	46400	46400	0
204	20240605	171500	1814204800	46400	46400	46400	46400	0
205	20240605	171400	1814204800	46400	46400	46400	46400	0
206	20240605	171300	1814204800	46400	46400	46400	46400	0
207	20240605	171200	1814204800	46400	46400	46400	46400	0
208	20240605	171100	1814204800	46400	46400	46400	46400	0
209	20240605	171000	1814204800	46400	46400	46400	46400	0
210	20240605	170900	1814204800	46400	46400	46400	46400	0
211	20240605	170800	1814204800	46400	46400	46400	46400	0
212	20240605	170700	1814204800	46400	46400	46400	46400	1557
213	20240605	170600	1814204800	46400	46400	46400	46400	0
214	20240605	170500	1814204800	46400	46400	46400	46400	0
215	20240605	170400	1814204800	46400	46400	46400	46400	0
216	20240605	170300	1814204800	46400	46400	46400	46400	0
217	20240605	170200	1814204800	46400	46400	46400	46400	0
218	20240605	170100	1814204800	46400	46400	46400	46400	0
219	20240605	170000	1814204800	46400	46400	46400	46400	0
220	20240605	165900	1814204800	46400	46400	46400	46400	0
221	20240605	165800	1814204800	46400	46400	46400	46400	0
222	20240605	165700	1814204800	46400	46400	46400	46400	0
223	20240605	165600	1814204800	46400	46400	46400	46400	0
224	20240605	165500	1814204800	46400	46400	46400	46400	0
225	20240605	165400	1814204800	46400	46400	46400	46400	0
226	20240605	165300	1814204800	46400	46400	46400	46400	0
227	20240605	165200	1814204800	46400	46400	46400	46400	0
228	20240605	165100	1814204800	46400	46400	46400	46400	0
229	20240605	165000	1814204800	46400	46400	46400	46400	0
230	20240605	164900	1814204800	46400	46400	46400	46400	0
231	20240605	164800	1814204800	46400	46400	46400	46400	0
232	20240605	164700	1814204800	46400	46400	46400	46400	0
233	20240605	164600	1814204800	46400	46400	46400	46400	0
234	20240605	164500	1814204800	46400	46400	46400	46400	0
235	20240605	164400	1814204800	46400	46400	46400	46400	0
236	20240605	164300	1814204800	46400	46400	46400	46400	0
237	20240605	164200	1814204800	46400	46400	46400	46400	0
238	20240605	164100	1814204800	46400	46400	46400	46400	0
239	20240605	164000	1814204800	46400	46400	46400	46400	0
240	20240605	163900	1814204800	46400	46400	46400	46400	0
241	20240605	163800	1814204800	46400	46400	46400	46400	0
242	20240605	163700	1814204800	46400	46400	46400	46400	1557
243	20240605	163600	1814204800	46400	46400	46400	46400	0
244	20240605	163500	1814204800	46400	46400	46400	46400	0
245	20240605	163400	1814204800	46400	46400	46400	46400	0
246	20240605	163300	1814204800	46400	46400	46400	46400	0
247	20240605	163200	1814204800	46400	46400	46400	46400	0
248	20240605	163100	1814204800	46400	46400	46400	46400	0
249	20240605	163000	1814204800	46400	46400	46400	46400	0
250	20240605	162900	1814204800	46400	46400	46400	46400	0
251	20240605	162800	1814204800	46400	46400	46400	46400	0
252	20240605	162700	1814204800	46400	46400	46400	46400	0
253	20240605	162600	1814204800	46400	46400	46400	46400	0
254	20240605	162500	1814204800	46400	46400	46400	46400	0
255	20240605	162400	1814204800	46400	46400	46400	46400	0
256	20240605	162300	1814204800	46400	46400	46400	46400	0
257	20240605	162200	1814204800	46400	46400	46400	46400	0
258	20240605	162100	1814204800	46400	46400	46400	46400	0
259	20240605	162000	1814204800	46400	46400	46400	46400	0
260	20240605	161900	1814204800	46400	46400	46400	46400	0
261	20240605	161800	1814204800	46400	46400	46400	46400	0
262	20240605	161700	1814204800	46400	46400	46400	46400	0
263	20240605	161600	1814204800	46400	46400	46400	46400	0
264	20240605	161500	1814204800	46400	46400	46400	46400	0
265	20240605	161400	1814204800	46400	46400	46400	46400	0
266	20240605	161300	1814204800	46400	46400	46400	46400	0
267	20240605	161200	1814204800	46400	46400	46400	46400	0
268	20240605	161100	1814204800	46400	46400	46400	46400	0
269	20240605	161000	1814204800	46400	46400	46400	46400	0
270	20240605	160900	1814204800	46400	46400	46400	46400	0
271	20240605	160800	1814204800	46400	46400	46400	46400	0
272	20240605	160700	1814204800	46400	46400	46400	46400	1557
273	20240605	160600	1814204800	46400	46400	46400	46400	0
274	20240605	160500	1814204800	46400	46400	46400	46400	0
275	20240605	160400	1814204800	46400	46400	46400	46400	0
276	20240605	160300	1814204800	46400	46400	46400	46400	0
277	20240605	160200	1814204800	46400	46400	46400	46400	0
278	20240605	160100	1814204800	46400	46400	46400	46400	0
279	20240605	160000	1814204800	46400	46400	46400	46400	0
280	20240605	155900	1814204800	46400	46400	46400	46400	0
281	20240605	155800	1814204800	46400	46400	46400	46400	0
282	20240605	155700	1814204800	46400	46400	46400	46400	0
283	20240605	155600	1814204800	46400	46400	46400	46400	0
284	20240605	155500	1814204800	46400	46400	46400	46400	0
285	20240605	155400	1814204800	46400	46400	46400	46400	0
286	20240605	155300	1814204800	46400	46400	46400	46400	0
287	20240605	155200	1814204800	46400	46400	46400	46400	0
288	20240605	155100	1814204800	46400	46400	46400	46400	0
289	20240605	155000	1814204800	46400	46400	46400	46400	0
290	20240605	154900	1814204800	46400	46400	46400	46400	0
291	20240605	154800	1814204800	46400	46400	46400	46400	0
292	20240605	154700	1814204800	46400	46400	46400	46400	0
293	20240605	154600	1814204800	46400	46400	46400	46400	0
294	20240605	154500	1814204800	46400	46400	46400	46400	0
295	20240605	154400	1814204800	46400	46400	46400	46400	0
296	20240605	154300	1814204800	46400	46400	46400	46400	0
297	20240605	154200	1814204800	46400	46400	46400	46400	0
298	20240605	154100	1814204800	46400	46400	46400	46400	0
299	20240605	154000	1814204800	46400	46400	46400	46400	0
300	20240605	153900	1814204800	46400	46400	46400	46400	0
301	20240605	153800	1814204800	46400	46400	46400	46400	0
302	20240605	153700	1814204800	46400	46400	46400	46400	1557
303	20240605	153600	1814204800	46400	46400	46400	46400	0
304	20240605	153500	1814204800	46400	46400	46400	46400	0
305	20240605	153400	1814204800	46400	46400	46400	46400	0
306	20240605	153300	1814204800	46400	46400	46400	46400	0
307	20240605	153200	1814204800	46400	46400	46400	46400	0
308	20240605	153100	1814204800	46400	46400	46400	46400	0
309	20240605	153000	1814204800	46400	46400	46400	46400	1557
310	20240605	152900	1741960000	46450	46450	46450	46450	0
311	20240605	152800	1741960000	46450	46450	46450	46450	0
312	20240605	152700	1741960000	46450	46450	46450	46450	0
313	20240605	152600	1741960000	46450	46450	46450	46450	0
314	20240605	152500	1741960000	46450	46450	46450	46450	0
315	20240605	152400	1741960000	46450	46450	46450	46450	0
316	20240605	152300	1741960000	46450	46450	46450	46450	0
317	20240605	152200	1741960000	46450	46450	46450	46450	0
318	20240605	152100	1741960000	46450	46450	46450	46450	0
319	20240605	152000	1741960000	46450	46450	46450	46450	0
320	20240605	151900	1741960000	46450	46450	46500	46450	204
321	20240605	151800	1732483700	46450	46450	46450	46400	214
322	20240605	151700	1722543450	46400	46400	46450	46400	68
323	20240605	151600	1719388100	46400	46450	46450	46400	73
324	20240605	151500	1716000650	46400	46400	46450	46400	101
325	20240605	151400	1711313700	46400	46400	46450	46400	76
326	20240605	151300	1707785450	46450	46450	46450	46400	321
327	20240605	151200	1692882600	46450	46450	46450	46400	102
328	20240605	151100	1688146250	46400	46450	46450	46400	118
329	20240605	151000	1682670500	46400	46400	46450	46400	112
330	20240605	150900	1677473600	46450	46450	46500	46400	184
331	20240605	150800	1668929400	46500	46450	46500	46450	153
332	20240605	150700	1661822000	46450	46450	46500	46450	186
333	20240605	150600	1653182250	46450	46450	46500	46450	790
334	20240605	150500	1616485400	46450	46450	46500	46450	110
335	20240605	150400	1611375700	46450	46500	46500	46450	231
336	20240605	150300	1600644450	46450	46500	46500	46450	154
337	20240605	150200	1593490050	46500	46450	46500	46450	141
338	20240605	150100	1586940550	46450	46500	46500	46450	534
339	20240605	150000	1562114850	46500	46500	46500	46500	146
340	20240605	145900	1555325850	46500	46500	46550	46500	98
341	20240605	145800	1550768400	46500	46550	46550	46500	83
342	20240605	145700	1546907500	46550	46550	46550	46500	135
343	20240605	145600	1540627450	46550	46500	46550	46500	193
344	20240605	145500	1531652450	46500	46500	46500	46500	128
345	20240605	145400	1525700450	46500	46550	46550	46500	91
346	20240605	145300	1521468700	46500	46500	46550	46500	491
347	20240605	145200	1498637150	46500	46500	46550	46500	118
348	20240605	145100	1493149800	46550	46500	46550	46500	75
349	20240605	145000	1489662150	46550	46550	46550	46500	610
350	20240605	144900	1461266700	46550	46550	46550	46550	109
351	20240605	144800	1456192750	46550	46600	46600	46550	119
352	20240605	144700	1450653150	46550	46550	46600	46550	77
353	20240605	144600	1447068700	46550	46550	46600	46550	118
354	20240605	144500	1441575750	46550	46550	46550	46550	51
355	20240605	144400	1439201700	46550	46550	46550	46550	136
356	20240605	144300	1432870900	46550	46550	46550	46550	118
357	20240605	144200	1427378000	46550	46550	46600	46550	67
358	20240605	144100	1424259100	46550	46550	46550	46550	97
359	20240605	144000	1419743750	46550	46550	46550	46550	94
360	20240605	143900	1415368050	46550	46550	46550	46550	18
361	20240605	143800	1414530150	46550	46550	46550	46550	141
362	20240605	143700	1407966600	46600	46550	46600	46550	64
363	20240605	143600	1404986900	46550	46550	46550	46550	84
364	20240605	143500	1401076700	46550	46550	46550	46550	320
365	20240605	143400	1386180700	46550	46550	46600	46550	47
366	20240605	143300	1383992750	46550	46550	46600	46550	74
367	20240605	143200	1380547950	46550	46600	46600	46550	73
368	20240605	143100	1377149300	46600	46550	46600	46550	31
369	20240605	143000	1375706150	46550	46550	46650	46500	315
370	20240605	142900	1361038650	46500	46500	46500	46500	108
371	20240605	142800	1356016650	46500	46500	46550	46500	99
372	20240605	142700	1351411650	46500	46500	46500	46500	323
373	20240605	142600	1336392150	46500	46550	46550	46500	41
374	20240605	142500	1334485550	46500	46500	46500	46500	83
375	20240605	142400	1330626050	46500	46550	46550	46500	73
376	20240605	142300	1327230700	46500	46500	46500	46500	60
377	20240605	142200	1324440700	46500	46550	46550	46500	129
378	20240605	142100	1318440600	46550	46550	46550	46550	53
379	20240605	142000	1315973450	46550	46550	46550	46500	242
380	20240605	141900	1304712600	46550	46550	46550	46550	66
381	20240605	141800	1301640300	46550	46550	46600	46550	637
382	20240605	141700	1271987900	46550	46550	46550	46550	65
383	20240605	141600	1268962150	46550	46550	46550	46550	87
384	20240605	141500	1264912300	46550	46600	46600	46550	78
385	20240605	141400	1261281300	46550	46550	46600	46550	283
386	20240605	141300	1248102150	46600	46550	46600	46550	76
387	20240605	141200	1244564250	46600	46550	46600	46550	31
388	20240605	141100	1243120550	46550	46600	46600	46550	36
389	20240605	141000	1241444600	46600	46550	46600	46550	24
390	20240605	140900	1240326350	46550	46600	46600	46550	26
391	20240605	140800	1239116000	46550	46550	46600	46550	24
392	20240605	140700	1237998100	46600	46600	46600	46550	15
393	20240605	140600	1237299300	46600	46550	46600	46550	20
394	20240605	140500	1236367600	46550	46600	46600	46550	60
395	20240605	140400	1233572550	46600	46550	46600	46550	10
396	20240605	140300	1233106950	46550	46550	46550	46550	20
397	20240605	140200	1232175950	46550	46550	46550	46550	6
398	20240605	140100	1231896650	46600	46550	46600	46550	43
399	20240605	140000	1229894250	46600	46550	46600	46550	109
400	20240605	135900	1224814900	46600	46550	46600	46550	6
401	20240605	135800	1224535550	46550	46550	46550	46550	1
402	20240605	135700	1224489000	46550	46650	46650	46550	66
403	20240605	135600	1221413400	46650	46600	46650	46600	3
404	20240605	135500	1221273550	46600	46600	46600	46600	0
405	20240605	135400	1221273550	46600	46600	46600	46600	1
406	20240605	135300	1221226950	46650	46600	46650	46600	35
407	20240605	135200	1219595900	46600	46600	46600	46600	1
408	20240605	135100	1219549300	46600	46600	46600	46550	73
409	20240605	135000	1216147750	46550	46550	46550	46550	13
410	20240605	134900	1215542600	46550	46550	46600	46550	14
411	20240605	134800	1214890500	46600	46550	46600	46550	34
412	20240605	134700	1213307600	46550	46550	46550	46550	444
413	20240605	134600	1192639400	46600	46600	46600	46550	62
414	20240605	134500	1189752200	46600	46600	46600	46600	2
415	20240605	134400	1189659000	46650	46650	46650	46650	2
416	20240605	134300	1189565700	46650	46600	46650	46600	25
417	20240605	134200	1188399750	46650	46650	46650	46600	22
418	20240605	134100	1187374150	46650	46650	46650	46600	53
419	20240605	134000	1184903800	46600	46550	46600	46550	71
420	20240605	133900	1181595450	46600	46550	46600	46550	5
421	20240605	133800	1181362550	46550	46600	46600	46550	29
422	20240605	133700	1180012550	46600	46600	46600	46550	56
423	20240605	133600	1177403200	46600	46600	46600	46550	24
424	20240605	133500	1176284850	46550	46600	46600	46550	45
425	20240605	133400	1174188100	46550	46600	46600	46550	16
426	20240605	133300	1173443250	46550	46550	46550	46550	0
427	20240605	133200	1173443250	46550	46600	46600	46550	103
428	20240605	133100	1168644250	46600	46600	46600	46600	18
429	20240605	133000	1167805450	46550	46700	46700	46550	47
430	20240605	132900	1165616800	46600	46600	46600	46600	3
431	20240605	132800	1165477000	46700	46650	46700	46650	101
432	20240605	132700	1160765300	46600	46550	46600	46550	38
433	20240605	132600	1158994750	46550	46600	46600	46550	20
434	20240605	132500	1158063550	46600	46600	46600	46550	12
435	20240605	132400	1157504600	46600	46550	46600	46550	15
436	20240605	132300	1156805850	46600	46600	46600	46600	7
437	20240605	132200	1156479650	46600	46550	46600	46550	29
438	20240605	132100	1155129650	46550	46550	46550	46550	15
439	20240605	132000	1154431400	46550	46550	46550	46500	65
440	20240605	131900	1151406150	46550	46500	46550	46500	116
441	20240605	131800	1146006450	46500	46550	46550	46500	39
442	20240605	131700	1144191900	46550	46550	46550	46550	3
443	20240605	131600	1144052250	46500	46550	46550	46500	8
444	20240605	131500	1143680100	46500	46500	46500	46500	26
445	20240605	131400	1142471100	46550	46550	46550	46550	1
446	20240605	131300	1142424550	46550	46550	46550	46550	50
447	20240605	131200	1140097050	46600	46600	46600	46600	3
448	20240605	131100	1139957250	46550	46550	46550	46500	30
449	20240605	131000	1138561500	46600	46550	46600	46550	11
450	20240605	130900	1138049350	46550	46550	46550	46500	1106
451	20240605	130800	1086570800	46600	46600	46600	46550	178
452	20240605	130700	1078284550	46550	46600	46600	46550	24
453	20240605	130600	1077166400	46600	46650	46650	46600	11
454	20240605	130500	1076653750	46550	46600	46600	46550	120
455	20240605	130400	1071063900	46600	46600	46600	46600	5
456	20240605	130300	1070830900	46650	46600	46650	46600	15
457	20240605	130200	1070131800	46600	46650	46650	46600	52
458	20240605	130100	1067706250	46650	46600	46650	46600	19
459	20240605	130000	1066820800	46550	46550	46600	46550	29
460	20240605	125900	1065470800	46600	46550	46600	46550	24
461	20240605	125800	1064353550	46600	46550	46600	46550	32
462	20240605	125700	1062863850	46600	46550	46600	46550	65
463	20240605	125600	1059838050	46600	46550	46600	46550	30
464	20240605	125500	1058441500	46550	46550	46600	46550	59
465	20240605	125400	1055695000	46600	46650	46650	46600	9
466	20240605	125300	1055275350	46650	46550	46650	46550	82
467	20240605	125200	1051458050	46550	46650	46650	46550	380
468	20240605	125100	1033765350	46600	46600	46600	46600	45
469	20240605	125000	1031668350	46600	46550	46600	46550	132
470	20240605	124900	1025517400	46550	46550	46550	46550	34
471	20240605	124800	1023934700	46550	46550	46550	46550	33
472	20240605	124700	1022398550	46600	46550	46650	46550	42
473	20240605	124600	1020441200	46550	46600	46600	46550	33
474	20240605	124500	1018904950	46550	46550	46600	46550	49
475	20240605	124400	1016623800	46600	46550	46600	46550	50
476	20240605	124300	1014295250	46600	46550	46600	46550	65
477	20240605	124200	1011268950	46600	46550	46600	46550	30
478	20240605	124100	1009872400	46550	46600	46600	46550	18
479	20240605	124000	1009033850	46650	46600	46650	46600	117
480	20240605	123900	1003581100	46600	46600	46600	46600	42
481	20240605	123800	1001623900	46600	46600	46600	46600	28
482	20240605	123700	1000319100	46600	46600	46650	46600	106
483	20240605	123600	995379450	46600	46600	46650	46600	54
484	20240605	123500	992862950	46600	46600	46600	46600	30
485	20240605	123400	991464950	46650	46600	46650	46600	39
486	20240605	123300	989647500	46600	46600	46600	46600	32
487	20240605	123200	988156300	46600	46650	46650	46600	83
488	20240605	123100	984286950	46650	46650	46650	46600	37
489	20240605	123000	982562600	46600	46600	46600	46600	39
490	20240605	122900	980745200	46600	46600	46650	46600	53
491	20240605	122800	978274600	46600	46600	46600	46600	80
492	20240605	122700	974546600	46650	46600	46650	46600	30
493	20240605	122600	973148250	46600	46600	46650	46600	35
494	20240605	122500	971517200	46600	46600	46600	46600	34
495	20240605	122400	969932800	46600	46600	46600	46600	50
496	20240605	122300	967602800	46650	46650	46650	46600	39
497	20240605	122200	965785100	46600	46600	46650	46600	23
498	20240605	122100	964713250	46600	46600	46600	46600	36
499	20240605	122000	963035650	46600	46650	46650	46600	55
500	20240605	121900	960472600	46650	46600	46650	46600	37
501	20240605	121800	958748250	46600	46650	46650	46600	35
502	20240605	121700	957117100	46600	46600	46650	46600	67
503	20240605	121600	953994850	46600	46600	46600	46600	77
504	20240605	121500	950406650	46600	46650	46650	46600	23
505	20240605	121400	949334800	46650	46650	46700	46650	17
506	20240605	121300	948541650	46650	46650	46650	46650	46
507	20240605	121200	946395750	46650	46650	46700	46650	65
508	20240605	121100	943363450	46600	46650	46650	46600	55
509	20240605	121000	940799900	46600	46600	46600	46600	33
510	20240605	120900	939262100	46650	46700	46700	46650	25
511	20240605	120800	938095750	46650	46650	46650	46650	46
512	20240605	120700	935949850	46650	46650	46650	46650	40
513	20240605	120600	934083850	46650	46650	46650	46650	25
514	20240605	120500	932917600	46650	46650	46700	46650	84
515	20240605	120400	928997950	46650	46700	46700	46650	37
516	20240605	120300	927271850	46650	46700	46700	46650	1003
517	20240605	120200	880436500	46700	46750	46750	46700	68
518	20240605	120100	877258600	46750	46750	46750	46700	44
519	20240605	120000	875203200	46750	46700	46750	46700	255
520	20240605	115900	863294500	46650	46650	46650	46650	119
521	20240605	115800	857743150	46650	46650	46700	46650	38
522	20240605	115700	855970400	46600	46600	46600	46600	42
523	20240605	115600	854013200	46650	46600	46700	46600	36
524	20240605	115500	852334700	46650	46600	46650	46600	32
525	20240605	115400	850843450	46600	46650	46650	46600	22
526	20240605	115300	849818200	46600	46600	46600	46600	181
527	20240605	115200	841383600	46650	46600	46650	46600	232
528	20240605	115100	830572350	46600	46650	46650	46600	49
529	20240605	115000	828288800	46650	46650	46650	46650	15
530	20240605	114900	827589050	46600	46700	46700	46600	143
531	20240605	114800	820921200	46650	46700	46700	46650	574
532	20240605	114700	794141300	46700	46750	46750	46700	29
533	20240605	114600	792786950	46700	46700	46700	46700	45
534	20240605	114500	790685450	46700	46700	46700	46700	36
535	20240605	114400	789004250	46700	46750	46750	46700	67
536	20240605	114300	785875250	46700	46700	46700	46700	31
537	20240605	114200	784427550	46700	46750	46750	46700	28
538	20240605	114100	783119850	46750	46700	46750	46700	60
539	20240605	114000	780317550	46700	46700	46700	46700	35
540	20240605	113900	778683050	46700	46700	46700	46700	43
541	20240605	113800	776674950	46750	46700	46750	46700	44
542	20240605	113700	774620100	46700	46700	46700	46700	64
543	20240605	113600	771631300	46750	46700	46750	46700	27
544	20240605	113500	770370300	46700	46700	46700	46700	28
545	20240605	113400	769062700	46700	46700	46700	46700	3
546	20240605	113300	768922600	46700	46750	46750	46700	55
547	20240605	113200	766353950	46700	46700	46700	46700	20
548	20240605	113100	765419950	46700	46750	46750	46700	40
549	20240605	113000	763551500	46750	46700	46800	46700	88
550	20240605	112900	759438300	46700	46700	46700	46700	26
551	20240605	112800	758224100	46700	46700	46700	46700	79
552	20240605	112700	754534800	46700	46750	46750	46700	86
553	20240605	112600	750516900	46750	46750	46750	46750	48
554	20240605	112500	748272900	46850	46850	46850	46850	10
555	20240605	112400	747804400	46800	46850	46850	46800	14
556	20240605	112300	747149050	46800	46800	46800	46800	10
557	20240605	112200	746681050	46800	46800	46800	46800	28
558	20240605	112100	745370650	46800	46800	46800	46800	0
559	20240605	112000	745370650	46800	46800	46800	46800	0
560	20240605	111900	745370650	46800	46800	46850	46800	14
561	20240605	111800	744715400	46800	46800	46800	46750	97
562	20240605	111700	740176750	46800	46800	46800	46800	5
563	20240605	111600	739942750	46800	46800	46800	46800	1
564	20240605	111500	739895950	46750	46800	46800	46750	18
565	20240605	111400	739054350	46750	46750	46750	46750	17
566	20240605	111300	738259600	46800	46800	46800	46800	1
567	20240605	111200	738212800	46800	46800	46800	46800	0
568	20240605	111100	738212800	46800	46800	46800	46800	3
569	20240605	111000	738072400	46800	46800	46800	46800	3
570	20240605	110900	737932000	46850	46850	46850	46850	4
571	20240605	110800	737744600	46750	46750	46750	46750	135
572	20240605	110700	731433350	46850	46850	46850	46850	217
573	20240605	110600	721266900	46850	46800	46850	46750	392
574	20240605	110500	702909600	46800	46800	46800	46800	2
575	20240605	110400	702816000	46750	46750	46750	46750	5
576	20240605	110300	702582250	46750	46750	46750	46750	5
577	20240605	110200	702348500	46750	46750	46750	46750	151
578	20240605	110100	695289250	46750	46750	46750	46700	202
579	20240605	110000	685855400	46750	46750	46750	46750	7
580	20240605	105900	685528150	46750	46750	46750	46750	1
581	20240605	105800	685481400	46700	46750	46750	46700	26
582	20240605	105700	684267050	46750	46750	46750	46700	8
583	20240605	105600	683893300	46750	46750	46750	46750	1
584	20240605	105500	683846550	46700	46700	46700	46700	23
585	20240605	105400	682772450	46750	46750	46750	46750	1
586	20240605	105300	682725700	46700	46750	46750	46700	10
587	20240605	105200	682258450	46750	46750	46750	46750	3
588	20240605	105100	682118200	46700	46750	46750	46700	29
589	20240605	105000	680763350	46700	46700	46700	46700	5
590	20240605	104900	680529850	46700	46750	46750	46700	51
591	20240605	104800	678148100	46700	46700	46750	46700	108
592	20240605	104700	673104350	46750	46750	46750	46750	4
593	20240605	104600	672917350	46750	46750	46750	46750	19
594	20240605	104500	672029100	46750	46600	46750	46600	214
595	20240605	104400	662028400	46700	46700	46700	46700	107
596	20240605	104300	657031500	46650	46700	46700	46600	209
597	20240605	104200	647284700	46750	46700	46750	46700	2
598	20240605	104100	647191250	46700	46700	46700	46700	0
599	20240605	104000	647191250	46700	46700	46700	46700	49
600	20240605	103900	644902950	46700	46750	46750	46700	59
601	20240605	103800	642147550	46750	46750	46750	46750	2
602	20240605	103700	642054050	46750	46750	46750	46750	1
603	20240605	103600	642007300	46750	46700	46750	46650	13
604	20240605	103500	641400400	46700	46650	46700	46650	30
605	20240605	103400	640000700	46650	46700	46700	46650	17
606	20240605	103300	639207550	46700	46700	46700	46700	196
607	20240605	103200	630054350	46700	46750	46750	46700	38
608	20240605	103100	628279350	46750	46750	46750	46700	39
609	20240605	103000	626457450	46750	46750	46750	46750	5
610	20240605	102900	626223700	46750	46750	46750	46750	14
611	20240605	102800	625569200	46750	46750	46750	46750	11
612	20240605	102700	625054950	46700	46800	46800	46700	15
613	20240605	102600	624354350	46800	46750	46800	46750	3
614	20240605	102500	624214050	46700	46800	46800	46700	12
615	20240605	102400	623652950	46800	46750	46800	46750	7
616	20240605	102300	623325450	46700	46700	46700	46700	60
617	20240605	102200	620523450	46750	46700	46750	46700	182
618	20240605	102100	612023950	46700	46700	46700	46700	707
619	20240605	102000	579007050	46750	46700	46850	46700	35
620	20240605	101900	577372350	46750	46750	46750	46750	129
621	20240605	101800	571341600	46750	46800	46850	46750	23
622	20240605	101700	570265900	46800	46750	46800	46750	311
623	20240605	101600	555715150	46750	46750	46750	46700	117
624	20240605	101500	550248800	46750	46750	46750	46750	0
625	20240605	101400	550248800	46750	46750	46800	46750	5
626	20240605	101300	550015000	46700	46700	46700	46700	2
627	20240605	101200	549921600	46700	46700	46700	46700	31
628	20240605	101100	548473900	46750	46750	46750	46750	5
629	20240605	101000	548240150	46650	46700	46700	46650	54
630	20240605	100900	545720900	46650	46650	46650	46650	17
631	20240605	100800	544927850	46750	46750	46750	46650	32
632	20240605	100700	543433450	46800	46800	46800	46800	0
633	20240605	100600	543433450	46800	46800	46800	46800	3
634	20240605	100500	543293050	46650	46650	46650	46650	0
635	20240605	100400	543293050	46650	46800	46800	46650	60
636	20240605	100300	540493900	46800	46800	46800	46800	1
637	20240605	100200	540447100	46650	46750	46750	46600	200
638	20240605	100100	531116050	46800	46800	46800	46800	7
639	20240605	100000	530788450	46750	46650	46750	46650	32
640	20240605	095900	529295350	46650	46750	46750	46650	246
641	20240605	095800	517807700	46750	46800	46800	46750	68
642	20240605	095700	514628650	46750	46650	46750	46650	54
643	20240605	095600	512106950	46700	46650	46700	46600	78
644	20240605	095500	508468150	46650	46600	46650	46600	30
645	20240605	095400	507069650	46600	46600	46650	46600	13
646	20240605	095300	506463750	46600	46600	46600	46550	394
647	20240605	095200	488105350	46600	46700	46700	46600	423
648	20240605	095100	468364600	46750	46800	46800	46750	154
649	20240605	095000	461160350	46800	46900	46900	46800	500
650	20240605	094900	437722400	46900	47000	47150	46900	406
651	20240605	094800	418662100	47150	47150	47150	47150	1
652	20240605	094700	418614950	47150	47100	47150	47100	13
653	20240605	094600	418002400	47000	47050	47050	47000	343
654	20240605	094500	401875050	47050	47050	47050	47050	40
655	20240605	094400	399993050	47000	47100	47100	47000	68
656	20240605	094300	396793200	47200	47150	47200	47150	27
657	20240605	094200	395519850	47100	47100	47100	47100	53
658	20240605	094100	393023550	47100	47100	47100	47100	22
659	20240605	094000	391987350	47150	47100	47150	47100	68
660	20240605	093900	388784500	47100	47100	47100	47050	351
661	20240605	093800	372256750	47100	47100	47100	47100	9
662	20240605	093700	371832850	47100	47100	47100	47100	54
663	20240605	093600	369289450	47150	47200	47200	47150	667
664	20240605	093500	337835250	47250	47250	47250	47250	70
665	20240605	093400	334527750	47200	47200	47200	47150	66
666	20240605	093300	331415550	47200	47100	47200	47100	38
667	20240605	093200	329623650	47150	47200	47200	47150	13
668	20240605	093100	329010600	47200	47300	47300	47200	116
669	20240605	093000	323535300	47300	47350	47350	47100	235
670	20240605	092900	312426650	47100	47250	47300	47050	611
671	20240605	092800	283583450	47250	47200	47250	47100	278
672	20240605	092700	270453150	47150	47250	47250	47150	110
673	20240605	092600	265258500	47250	47050	47250	47050	194
674	20240605	092500	256107250	47000	47150	47200	47000	357
675	20240605	092400	239285350	46950	47100	47100	46950	178
676	20240605	092300	230912450	47100	47100	47100	47050	102
677	20240605	092200	226109100	47100	47100	47100	47050	103
678	20240605	092100	221258450	47000	47150	47150	47000	143
679	20240605	092000	214527450	46950	46950	47150	46950	154
680	20240605	091900	207289350	47150	47000	47200	46950	695
681	20240605	091800	174582800	46950	46900	46950	46900	61
682	20240605	091700	171719850	46900	46950	46950	46900	80
683	20240605	091600	167964650	46900	46900	46950	46900	127
684	20240605	091500	162008000	47000	46950	47000	46900	907
685	20240605	091400	119453100	47000	47000	47000	47000	74
686	20240605	091300	115975100	47050	47050	47050	47050	40
687	20240605	091200	114093100	47000	47000	47000	47000	65
688	20240605	091100	111038100	47050	47000	47050	47000	7
689	20240605	091000	110708950	47000	47000	47000	47000	65
690	20240605	090900	107653950	47000	47000	47000	47000	33
691	20240605	090800	106102950	46950	46900	47000	46900	178
692	20240605	090700	97753500	46900	47000	47000	46900	177
693	20240605	090600	89446600	47000	47000	47000	46900	19
694	20240605	090500	88554600	46900	46900	46900	46900	10
695	20240605	090400	88085600	46950	46900	46950	46900	98
696	20240605	090300	83484750	46850	46900	46900	46850	181
697	20240605	090200	74998400	46950	46900	46950	46900	110
698	20240605	090100	69838200	46900	47150	47150	46900	1189
699	20240605	090000	13990350	47150	47100	47150	47100	297