KissMeData/032620/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191500	632664355	4640	4640	4640	4640	21343
3	20240605	191400	632664355	4640	4640	4640	4640	0
4	20240605	191300	632664355	4640	4640	4640	4640	0
5	20240605	191200	632664355	4640	4640	4640	4640	0
6	20240605	191100	632664355	4640	4640	4640	4640	0
7	20240605	191000	632664355	4640	4640	4640	4640	0
8	20240605	190900	632664355	4640	4640	4640	4640	0
9	20240605	190800	632664355	4640	4640	4640	4640	0
10	20240605	190700	632664355	4640	4640	4640	4640	0
11	20240605	190600	632664355	4640	4640	4640	4640	0
12	20240605	190500	632664355	4640	4640	4640	4640	0
13	20240605	190400	632664355	4640	4640	4640	4640	0
14	20240605	190300	632664355	4640	4640	4640	4640	0
15	20240605	190200	632664355	4640	4640	4640	4640	0
16	20240605	190100	632664355	4640	4640	4640	4640	0
17	20240605	190000	632664355	4640	4640	4640	4640	0
18	20240605	185900	632664355	4640	4640	4640	4640	0
19	20240605	185800	632664355	4640	4640	4640	4640	0
20	20240605	185700	632664355	4640	4640	4640	4640	0
21	20240605	185600	632664355	4640	4640	4640	4640	0
22	20240605	185500	632664355	4640	4640	4640	4640	0
23	20240605	185400	632664355	4640	4640	4640	4640	0
24	20240605	185300	632664355	4640	4640	4640	4640	0
25	20240605	185200	632664355	4640	4640	4640	4640	0
26	20240605	185100	632664355	4640	4640	4640	4640	0
27	20240605	185000	632664355	4640	4640	4640	4640	0
28	20240605	184900	632664355	4640	4640	4640	4640	0
29	20240605	184800	632664355	4640	4640	4640	4640	0
30	20240605	184700	632664355	4640	4640	4640	4640	0
31	20240605	184600	632664355	4640	4640	4640	4640	0
32	20240605	184500	632664355	4640	4640	4640	4640	21343
33	20240605	184400	632664355	4640	4640	4640	4640	0
34	20240605	184300	632664355	4640	4640	4640	4640	0
35	20240605	184200	632664355	4640	4640	4640	4640	0
36	20240605	184100	632664355	4640	4640	4640	4640	0
37	20240605	184000	632664355	4640	4640	4640	4640	0
38	20240605	183900	632664355	4640	4640	4640	4640	0
39	20240605	183800	632664355	4640	4640	4640	4640	0
40	20240605	183700	632664355	4640	4640	4640	4640	0
41	20240605	183600	632664355	4640	4640	4640	4640	0
42	20240605	183500	632664355	4640	4640	4640	4640	0
43	20240605	183400	632664355	4640	4640	4640	4640	0
44	20240605	183300	632664355	4640	4640	4640	4640	0
45	20240605	183200	632664355	4640	4640	4640	4640	0
46	20240605	183100	632664355	4640	4640	4640	4640	0
47	20240605	183000	632664355	4640	4640	4640	4640	0
48	20240605	182900	632664355	4640	4640	4640	4640	0
49	20240605	182800	632664355	4640	4640	4640	4640	0
50	20240605	182700	632664355	4640	4640	4640	4640	0
51	20240605	182600	632664355	4640	4640	4640	4640	0
52	20240605	182500	632664355	4640	4640	4640	4640	0
53	20240605	182400	632664355	4640	4640	4640	4640	0
54	20240605	182300	632664355	4640	4640	4640	4640	0
55	20240605	182200	632664355	4640	4640	4640	4640	0
56	20240605	182100	632664355	4640	4640	4640	4640	0
57	20240605	182000	632664355	4640	4640	4640	4640	0
58	20240605	181900	632664355	4640	4640	4640	4640	0
59	20240605	181800	632664355	4640	4640	4640	4640	0
60	20240605	181700	632664355	4640	4640	4640	4640	0
61	20240605	181600	632664355	4640	4640	4640	4640	0
62	20240605	181500	632664355	4640	4640	4640	4640	21343
63	20240605	181400	632664355	4640	4640	4640	4640	0
64	20240605	181300	632664355	4640	4640	4640	4640	0
65	20240605	181200	632664355	4640	4640	4640	4640	0
66	20240605	181100	632664355	4640	4640	4640	4640	0
67	20240605	181000	632664355	4640	4640	4640	4640	0
68	20240605	180900	632664355	4640	4640	4640	4640	0
69	20240605	180800	632664355	4640	4640	4640	4640	0
70	20240605	180700	632664355	4640	4640	4640	4640	0
71	20240605	180600	632664355	4640	4640	4640	4640	0
72	20240605	180500	632664355	4640	4640	4640	4640	0
73	20240605	180400	632664355	4640	4640	4640	4640	0
74	20240605	180300	632664355	4640	4640	4640	4640	0
75	20240605	180200	632664355	4640	4640	4640	4640	0
76	20240605	180100	632664355	4640	4640	4640	4640	0
77	20240605	180000	632664355	4640	4640	4640	4640	0
78	20240605	175900	632664355	4640	4640	4640	4640	0
79	20240605	175800	632664355	4640	4640	4640	4640	0
80	20240605	175700	632664355	4640	4640	4640	4640	0
81	20240605	175600	632664355	4640	4640	4640	4640	0
82	20240605	175500	632664355	4640	4640	4640	4640	0
83	20240605	175400	632664355	4640	4640	4640	4640	0
84	20240605	175300	632664355	4640	4640	4640	4640	0
85	20240605	175200	632664355	4640	4640	4640	4640	0
86	20240605	175100	632664355	4640	4640	4640	4640	0
87	20240605	175000	632664355	4640	4640	4640	4640	0
88	20240605	174900	632664355	4640	4640	4640	4640	0
89	20240605	174800	632664355	4640	4640	4640	4640	0
90	20240605	174700	632664355	4640	4640	4640	4640	0
91	20240605	174600	632664355	4640	4640	4640	4640	0
92	20240605	174500	632664355	4640	4640	4640	4640	21343
93	20240605	174400	632664355	4640	4640	4640	4640	0
94	20240605	174300	632664355	4640	4640	4640	4640	0
95	20240605	174200	632664355	4640	4640	4640	4640	0
96	20240605	174100	632664355	4640	4640	4640	4640	0
97	20240605	174000	632664355	4640	4640	4640	4640	0
98	20240605	173900	632664355	4640	4640	4640	4640	0
99	20240605	173800	632664355	4640	4640	4640	4640	0
100	20240605	173700	632664355	4640	4640	4640	4640	0
101	20240605	173600	632664355	4640	4640	4640	4640	0
102	20240605	173500	632664355	4640	4640	4640	4640	0
103	20240605	173400	632664355	4640	4640	4640	4640	0
104	20240605	173300	632664355	4640	4640	4640	4640	0
105	20240605	173200	632664355	4640	4640	4640	4640	0
106	20240605	173100	632664355	4640	4640	4640	4640	0
107	20240605	173000	632664355	4640	4640	4640	4640	0
108	20240605	172900	632664355	4640	4640	4640	4640	0
109	20240605	172800	632664355	4640	4640	4640	4640	0
110	20240605	172700	632664355	4640	4640	4640	4640	0
111	20240605	172600	632664355	4640	4640	4640	4640	0
112	20240605	172500	632664355	4640	4640	4640	4640	0
113	20240605	172400	632664355	4640	4640	4640	4640	0
114	20240605	172300	632664355	4640	4640	4640	4640	0
115	20240605	172200	632664355	4640	4640	4640	4640	0
116	20240605	172100	632664355	4640	4640	4640	4640	0
117	20240605	172000	632664355	4640	4640	4640	4640	0
118	20240605	171900	632664355	4640	4640	4640	4640	0
119	20240605	171800	632664355	4640	4640	4640	4640	0
120	20240605	171700	632664355	4640	4640	4640	4640	0
121	20240605	171600	632664355	4640	4640	4640	4640	0
122	20240605	171500	632664355	4640	4640	4640	4640	21343
123	20240605	171400	632664355	4640	4640	4640	4640	0
124	20240605	171300	632664355	4640	4640	4640	4640	0
125	20240605	171200	632664355	4640	4640	4640	4640	0
126	20240605	171100	632664355	4640	4640	4640	4640	0
127	20240605	171000	632664355	4640	4640	4640	4640	0
128	20240605	170900	632664355	4640	4640	4640	4640	0
129	20240605	170800	632664355	4640	4640	4640	4640	0
130	20240605	170700	632664355	4640	4640	4640	4640	0
131	20240605	170600	632664355	4640	4640	4640	4640	0
132	20240605	170500	632664355	4640	4640	4640	4640	0
133	20240605	170400	632664355	4640	4640	4640	4640	0
134	20240605	170300	632664355	4640	4640	4640	4640	0
135	20240605	170200	632664355	4640	4640	4640	4640	0
136	20240605	170100	632664355	4640	4640	4640	4640	0
137	20240605	170000	632664355	4640	4640	4640	4640	0
138	20240605	165900	632664355	4640	4640	4640	4640	0
139	20240605	165800	632664355	4640	4640	4640	4640	0
140	20240605	165700	632664355	4640	4640	4640	4640	0
141	20240605	165600	632664355	4640	4640	4640	4640	0
142	20240605	165500	632664355	4640	4640	4640	4640	0
143	20240605	165400	632664355	4640	4640	4640	4640	0
144	20240605	165300	632664355	4640	4640	4640	4640	0
145	20240605	165200	632664355	4640	4640	4640	4640	0
146	20240605	165100	632664355	4640	4640	4640	4640	0
147	20240605	165000	632664355	4640	4640	4640	4640	0
148	20240605	164900	632664355	4640	4640	4640	4640	0
149	20240605	164800	632664355	4640	4640	4640	4640	0
150	20240605	164700	632664355	4640	4640	4640	4640	0
151	20240605	164600	632664355	4640	4640	4640	4640	0
152	20240605	164500	632664355	4640	4640	4640	4640	21343
153	20240605	164400	632664355	4640	4640	4640	4640	0
154	20240605	164300	632664355	4640	4640	4640	4640	0
155	20240605	164200	632664355	4640	4640	4640	4640	0
156	20240605	164100	632664355	4640	4640	4640	4640	0
157	20240605	164000	632664355	4640	4640	4640	4640	0
158	20240605	163900	632664355	4640	4640	4640	4640	0
159	20240605	163800	632664355	4640	4640	4640	4640	0
160	20240605	163700	632664355	4640	4640	4640	4640	0
161	20240605	163600	632664355	4640	4640	4640	4640	0
162	20240605	163500	632664355	4640	4640	4640	4640	0
163	20240605	163400	632664355	4640	4640	4640	4640	0
164	20240605	163300	632664355	4640	4640	4640	4640	0
165	20240605	163200	632664355	4640	4640	4640	4640	0
166	20240605	163100	632664355	4640	4640	4640	4640	0
167	20240605	163000	632664355	4640	4640	4640	4640	0
168	20240605	162900	632664355	4640	4640	4640	4640	0
169	20240605	162800	632664355	4640	4640	4640	4640	0
170	20240605	162700	632664355	4640	4640	4640	4640	0
171	20240605	162600	632664355	4640	4640	4640	4640	0
172	20240605	162500	632664355	4640	4640	4640	4640	0
173	20240605	162400	632664355	4640	4640	4640	4640	0
174	20240605	162300	632664355	4640	4640	4640	4640	0
175	20240605	162200	632664355	4640	4640	4640	4640	0
176	20240605	162100	632664355	4640	4640	4640	4640	0
177	20240605	162000	632664355	4640	4640	4640	4640	0
178	20240605	161900	632664355	4640	4640	4640	4640	0
179	20240605	161800	632664355	4640	4640	4640	4640	0
180	20240605	161700	632664355	4640	4640	4640	4640	0
181	20240605	161600	632664355	4640	4640	4640	4640	0
182	20240605	161500	632664355	4640	4640	4640	4640	21343
183	20240605	161400	632664355	4640	4640	4640	4640	0
184	20240605	161300	632664355	4640	4640	4640	4640	0
185	20240605	161200	632664355	4640	4640	4640	4640	0
186	20240605	161100	632664355	4640	4640	4640	4640	0
187	20240605	161000	632664355	4640	4640	4640	4640	0
188	20240605	160900	632664355	4640	4640	4640	4640	0
189	20240605	160800	632664355	4640	4640	4640	4640	0
190	20240605	160700	632664355	4640	4640	4640	4640	0
191	20240605	160600	632664355	4640	4640	4640	4640	0
192	20240605	160500	632664355	4640	4640	4640	4640	0
193	20240605	160400	632664355	4640	4640	4640	4640	0
194	20240605	160300	632664355	4640	4640	4640	4640	0
195	20240605	160200	632664355	4640	4640	4640	4640	0
196	20240605	160100	632664355	4640	4640	4640	4640	0
197	20240605	160000	632664355	4640	4640	4640	4640	0
198	20240605	155900	632664355	4640	4640	4640	4640	0
199	20240605	155800	632664355	4640	4640	4640	4640	0
200	20240605	155700	632664355	4640	4640	4640	4640	0
201	20240605	155600	632664355	4640	4640	4640	4640	0
202	20240605	155500	632664355	4640	4640	4640	4640	0
203	20240605	155400	632664355	4640	4640	4640	4640	0
204	20240605	155300	632664355	4640	4640	4640	4640	0
205	20240605	155200	632664355	4640	4640	4640	4640	0
206	20240605	155100	632664355	4640	4640	4640	4640	0
207	20240605	155000	632664355	4640	4640	4640	4640	0
208	20240605	154900	632664355	4640	4640	4640	4640	0
209	20240605	154800	632664355	4640	4640	4640	4640	0
210	20240605	154700	632664355	4640	4640	4640	4640	0
211	20240605	154600	632664355	4640	4640	4640	4640	0
212	20240605	154500	632664355	4640	4640	4640	4640	21343
213	20240605	154400	632664355	4640	4640	4640	4640	0
214	20240605	154300	632664355	4640	4640	4640	4640	0
215	20240605	154200	632664355	4640	4640	4640	4640	0
216	20240605	154100	632664355	4640	4640	4640	4640	0
217	20240605	154000	632664355	4640	4640	4640	4640	0
218	20240605	153900	632664355	4640	4640	4640	4640	0
219	20240605	153800	632664355	4640	4640	4640	4640	0
220	20240605	153700	632664355	4640	4640	4640	4640	0
221	20240605	153600	632664355	4640	4640	4640	4640	0
222	20240605	153500	632664355	4640	4640	4640	4640	0
223	20240605	153400	632664355	4640	4640	4640	4640	0
224	20240605	153300	632664355	4640	4640	4640	4640	0
225	20240605	153200	632664355	4640	4640	4640	4640	0
226	20240605	153100	632664355	4640	4640	4640	4640	0
227	20240605	153000	632664355	4640	4640	4640	4640	21343
228	20240605	152900	533632835	4660	4660	4660	4660	0
229	20240605	152800	533632835	4660	4660	4660	4660	0
230	20240605	152700	533632835	4660	4660	4660	4660	0
231	20240605	152600	533632835	4660	4660	4660	4660	0
232	20240605	152500	533632835	4660	4660	4660	4660	0
233	20240605	152400	533632835	4660	4660	4660	4660	0
234	20240605	152300	533632835	4660	4660	4660	4660	0
235	20240605	152200	533632835	4660	4660	4660	4660	0
236	20240605	152100	533632835	4660	4660	4660	4660	0
237	20240605	152000	533632835	4660	4660	4660	4660	0
238	20240605	151900	533632835	4660	4650	4660	4650	488
239	20240605	151800	531363535	4650	4660	4660	4650	188
240	20240605	151700	530489265	4660	4660	4660	4660	2
241	20240605	151600	530479945	4655	4650	4655	4650	12
242	20240605	151500	530424140	4650	4650	4650	4650	6
243	20240605	151400	530396240	4655	4655	4655	4650	620
244	20240605	151300	527512115	4655	4655	4655	4655	1
245	20240605	151200	527507460	4655	4655	4655	4655	0
246	20240605	151100	527507460	4655	4650	4655	4645	77
247	20240605	151000	527149560	4655	4655	4655	4655	15
248	20240605	150900	527079735	4660	4660	4660	4660	3
249	20240605	150800	527065755	4660	4660	4660	4660	0
250	20240605	150700	527065755	4660	4655	4660	4650	811
251	20240605	150600	523294545	4660	4660	4660	4660	101
252	20240605	150500	522823885	4655	4655	4655	4655	206
253	20240605	150400	521864955	4655	4655	4655	4655	1
254	20240605	150300	521860300	4655	4655	4655	4645	52
255	20240605	150200	521618740	4650	4645	4655	4645	252
256	20240605	150100	520447930	4645	4650	4655	4645	964
257	20240605	150000	515965195	4650	4650	4650	4650	2022
258	20240605	145900	506562895	4655	4655	4655	4650	142
259	20240605	145800	505901940	4660	4660	4660	4660	0
260	20240605	145700	505901940	4660	4660	4660	4660	21
261	20240605	145600	505804080	4660	4660	4660	4660	37
262	20240605	145500	505631660	4660	4660	4665	4660	265
263	20240605	145400	504396750	4660	4655	4660	4655	186
264	20240605	145300	503530420	4660	4660	4660	4660	0
265	20240605	145200	503530420	4660	4660	4660	4660	0
266	20240605	145100	503530420	4660	4655	4660	4655	501
267	20240605	145000	501198260	4660	4660	4660	4655	6
268	20240605	144900	501170305	4660	4660	4660	4660	1
269	20240605	144800	501165645	4655	4655	4655	4655	542
270	20240605	144700	498642635	4660	4660	4660	4660	2
271	20240605	144600	498633315	4660	4660	4660	4660	0
272	20240605	144500	498633315	4660	4660	4660	4660	0
273	20240605	144400	498633315	4660	4665	4665	4660	651
274	20240605	144300	495599645	4665	4665	4665	4665	2
275	20240605	144200	495590315	4665	4665	4665	4660	11
276	20240605	144100	495539025	4665	4665	4665	4665	0
277	20240605	144000	495539025	4665	4665	4665	4665	0
278	20240605	143900	495539025	4665	4665	4665	4665	1
279	20240605	143800	495534360	4660	4660	4660	4660	0
280	20240605	143700	495534360	4660	4660	4660	4660	34
281	20240605	143600	495375920	4665	4665	4665	4665	0
282	20240605	143500	495375920	4665	4665	4665	4665	10
283	20240605	143400	495329270	4665	4660	4665	4660	56
284	20240605	143300	495068200	4665	4665	4665	4665	0
285	20240605	143200	495068200	4665	4665	4665	4665	4
286	20240605	143100	495049540	4660	4660	4660	4660	0
287	20240605	143000	495049540	4660	4660	4660	4660	0
288	20240605	142900	495049540	4660	4650	4660	4650	190
289	20240605	142800	494165940	4665	4665	4665	4665	1
290	20240605	142700	494161275	4650	4660	4660	4650	3
291	20240605	142600	494147305	4665	4660	4665	4660	146
292	20240605	142500	493466940	4660	4655	4660	4655	2012
293	20240605	142400	484096800	4660	4655	4660	4655	2
294	20240605	142300	484087485	4660	4660	4660	4660	0
295	20240605	142200	484087485	4660	4660	4660	4660	0
296	20240605	142100	484087485	4660	4660	4660	4660	1
297	20240605	142000	484082825	4660	4650	4660	4650	400
298	20240605	141900	482221610	4655	4655	4655	4655	30
299	20240605	141800	482081960	4655	4650	4655	4650	40
300	20240605	141700	481895810	4655	4650	4655	4650	60
301	20240605	141600	481616760	4650	4650	4650	4650	56
302	20240605	141500	481356360	4655	4655	4655	4655	389
303	20240605	141400	479545565	4655	4655	4655	4655	41
304	20240605	141300	479354710	4660	4660	4660	4660	0
305	20240605	141200	479354710	4660	4660	4660	4660	0
306	20240605	141100	479354710	4660	4660	4660	4660	0
307	20240605	141000	479354710	4660	4660	4660	4660	0
308	20240605	140900	479354710	4660	4655	4660	4655	42
309	20240605	140800	479159190	4655	4655	4655	4655	0
310	20240605	140700	479159190	4655	4655	4655	4655	0
311	20240605	140600	479159190	4655	4655	4655	4655	19
312	20240605	140500	479070745	4660	4660	4660	4660	0
313	20240605	140400	479070745	4660	4660	4660	4660	1
314	20240605	140300	479066085	4660	4660	4660	4660	1
315	20240605	140200	479061425	4650	4655	4655	4650	1090
316	20240605	140100	473992475	4660	4660	4660	4660	0
317	20240605	140000	473992475	4660	4660	4660	4660	30
318	20240605	135900	473852675	4660	4655	4660	4655	71
319	20240605	135800	473522165	4660	4660	4660	4660	0
320	20240605	135700	473522165	4660	4660	4660	4660	0
321	20240605	135600	473522165	4660	4660	4660	4660	0
322	20240605	135500	473522165	4660	4660	4660	4660	8
323	20240605	135400	473484885	4660	4660	4660	4660	0
324	20240605	135300	473484885	4660	4650	4660	4650	36
325	20240605	135200	473317475	4650	4650	4650	4650	65
326	20240605	135100	473015225	4660	4660	4660	4660	9
327	20240605	135000	472973285	4660	4660	4660	4660	34
328	20240605	134900	472814845	4650	4650	4650	4650	324
329	20240605	134800	471308245	4645	4650	4650	4645	170
330	20240605	134700	470518495	4650	4655	4655	4650	227
331	20240605	134600	469462545	4655	4655	4655	4655	1
332	20240605	134500	469457890	4655	4650	4655	4650	91
333	20240605	134400	469034735	4655	4660	4660	4655	6
334	20240605	134300	469006800	4660	4660	4660	4660	3
335	20240605	134200	468992820	4660	4660	4660	4660	3
336	20240605	134100	468978840	4665	4665	4665	4665	0
337	20240605	134000	468978840	4665	4665	4665	4665	9
338	20240605	133900	468936855	4665	4670	4670	4665	4
339	20240605	133800	468918190	4665	4665	4670	4665	5
340	20240605	133700	468894860	4660	4665	4670	4660	103
341	20240605	133600	468414860	4650	4650	4650	4650	0
342	20240605	133500	468414860	4650	4650	4650	4650	57
343	20240605	133400	468149810	4670	4670	4670	4670	0
344	20240605	133300	468149810	4670	4670	4670	4670	100
345	20240605	133200	467682810	4670	4670	4670	4670	1
346	20240605	133100	467678140	4665	4665	4665	4665	12
347	20240605	133000	467622160	4650	4665	4665	4650	11
348	20240605	132900	467570975	4665	4660	4665	4650	353
349	20240605	132800	465929460	4665	4665	4665	4665	1
350	20240605	132700	465924795	4675	4675	4675	4675	0
351	20240605	132600	465924795	4675	4655	4675	4655	1105
352	20240605	132500	460769265	4655	4655	4655	4655	3
353	20240605	132400	460755300	4655	4655	4655	4655	3
354	20240605	132300	460741335	4655	4655	4655	4655	107
355	20240605	132200	460243250	4655	4655	4655	4655	2
356	20240605	132100	460233940	4655	4655	4655	4655	2
357	20240605	132000	460224630	4655	4655	4655	4645	6
358	20240605	131900	460196720	4655	4665	4665	4655	11
359	20240605	131800	460145465	4665	4665	4665	4665	2
360	20240605	131700	460136135	4645	4665	4665	4645	2304
361	20240605	131600	449425450	4665	4665	4665	4665	4
362	20240605	131500	449406790	4660	4650	4660	4650	698
363	20240605	131400	446154345	4655	4650	4655	4650	140
364	20240605	131300	445502890	4655	4650	4655	4650	78
365	20240605	131200	445140185	4655	4655	4655	4655	0
366	20240605	131100	445140185	4655	4655	4655	4655	38
367	20240605	131000	444963295	4655	4655	4655	4655	0
368	20240605	130900	444963295	4655	4655	4655	4655	6
369	20240605	130800	444935365	4655	4655	4655	4650	143
370	20240605	130700	444270305	4655	4655	4655	4645	3
371	20240605	130600	444256350	4645	4645	4645	4645	0
372	20240605	130500	444256350	4645	4650	4650	4645	200
373	20240605	130400	443327340	4645	4650	4650	4645	682
374	20240605	130300	440158810	4655	4655	4655	4655	0
375	20240605	130200	440158810	4655	4655	4655	4655	5
376	20240605	130100	440135535	4655	4655	4655	4655	3
377	20240605	130000	440121570	4655	4655	4655	4655	9
378	20240605	125900	440079675	4655	4655	4655	4655	0
379	20240605	125800	440079675	4655	4655	4655	4655	11
380	20240605	125700	440028470	4655	4655	4655	4655	0
381	20240605	125600	440028470	4655	4655	4655	4655	0
382	20240605	125500	440028470	4655	4645	4655	4645	2
383	20240605	125400	440019170	4650	4650	4650	4650	55
384	20240605	125300	439763420	4650	4650	4650	4650	243
385	20240605	125200	438633470	4650	4650	4650	4650	2
386	20240605	125100	438624170	4655	4655	4655	4655	0
387	20240605	125000	438624170	4655	4655	4655	4640	2786
388	20240605	124900	425685595	4660	4660	4660	4660	20
389	20240605	124800	425592395	4660	4660	4660	4660	6
390	20240605	124700	425564435	4660	4660	4660	4660	32
391	20240605	124600	425415315	4660	4660	4660	4660	0
392	20240605	124500	425415315	4660	4655	4660	4655	131
393	20240605	124400	424805490	4655	4655	4655	4655	46
394	20240605	124300	424591360	4655	4655	4655	4655	50
395	20240605	124200	424358610	4655	4655	4655	4655	1
396	20240605	124100	424353955	4650	4650	4650	4650	0
397	20240605	124000	424353955	4650	4650	4660	4650	107
398	20240605	123900	423856380	4660	4660	4660	4660	0
399	20240605	123800	423856380	4660	4660	4660	4660	2
400	20240605	123700	423847060	4660	4660	4660	4645	302
401	20240605	123600	422444095	4650	4650	4650	4650	10
402	20240605	123500	422397595	4655	4645	4655	4645	25
403	20240605	123400	422281460	4660	4660	4660	4660	0
404	20240605	123300	422281460	4660	4650	4660	4645	987
405	20240605	123200	417693805	4660	4660	4660	4660	0
406	20240605	123100	417693805	4660	4660	4660	4660	1
407	20240605	123000	417689145	4660	4660	4660	4660	9
408	20240605	122900	417647205	4660	4660	4660	4660	57
409	20240605	122800	417381585	4665	4665	4665	4665	0
410	20240605	122700	417381585	4665	4660	4665	4660	7
411	20240605	122600	417348960	4650	4655	4655	4650	3003
412	20240605	122500	403385000	4655	4660	4660	4655	2247
413	20240605	122400	392925195	4660	4660	4660	4660	427
414	20240605	122300	390935375	4665	4665	4665	4665	311
415	20240605	122200	389484560	4665	4665	4665	4665	0
416	20240605	122100	389484560	4665	4665	4665	4665	0
417	20240605	122000	389484560	4665	4665	4665	4665	526
418	20240605	121900	387030770	4670	4670	4670	4670	1
419	20240605	121800	387026100	4670	4665	4670	4665	500
420	20240605	121700	384693595	4670	4665	4670	4665	101
421	20240605	121600	384222425	4670	4670	4670	4670	1
422	20240605	121500	384217755	4670	4660	4670	4660	311
423	20240605	121400	382766985	4660	4665	4665	4660	110
424	20240605	121300	382253860	4670	4670	4670	4670	97
425	20240605	121200	381800870	4675	4675	4675	4675	2000
426	20240605	121100	372450870	4670	4670	4670	4670	0
427	20240605	121000	372450870	4670	4670	4670	4670	130
428	20240605	120900	371843770	4675	4675	4675	4675	0
429	20240605	120800	371843770	4675	4675	4675	4675	0
430	20240605	120700	371843770	4675	4675	4675	4675	0
431	20240605	120600	371843770	4675	4675	4675	4675	0
432	20240605	120500	371843770	4675	4675	4675	4675	0
433	20240605	120400	371843770	4675	4675	4675	4675	0
434	20240605	120300	371843770	4675	4675	4675	4675	30
435	20240605	120200	371703520	4675	4675	4675	4675	1
436	20240605	120100	371698845	4675	4675	4675	4675	10
437	20240605	120000	371652095	4675	4675	4675	4675	0
438	20240605	115900	371652095	4675	4675	4675	4675	0
439	20240605	115800	371652095	4675	4675	4675	4675	0
440	20240605	115700	371652095	4675	4675	4675	4675	0
441	20240605	115600	371652095	4675	4675	4675	4675	0
442	20240605	115500	371652095	4675	4675	4675	4675	0
443	20240605	115400	371652095	4675	4675	4675	4675	100
444	20240605	115300	371184595	4675	4675	4675	4675	0
445	20240605	115200	371184595	4675	4675	4675	4670	141
446	20240605	115100	370525560	4680	4680	4680	4680	0
447	20240605	115000	370525560	4680	4680	4680	4680	0
448	20240605	114900	370525560	4680	4670	4680	4670	4
449	20240605	114800	370506870	4660	4660	4660	4660	111
450	20240605	114700	369989610	4670	4670	4670	4670	0
451	20240605	114600	369989610	4670	4670	4670	4670	11
452	20240605	114500	369938240	4670	4670	4670	4670	1
453	20240605	114400	369933570	4655	4660	4660	4655	19
454	20240605	114300	369845070	4655	4675	4675	4655	2848
455	20240605	114200	356578135	4680	4680	4680	4680	0
456	20240605	114100	356578135	4680	4680	4680	4680	1
457	20240605	114000	356573455	4675	4675	4675	4675	1
458	20240605	113900	356568780	4680	4680	4680	4680	0
459	20240605	113800	356568780	4680	4685	4685	4680	429
460	20240605	113700	354560810	4690	4690	4690	4690	0
461	20240605	113600	354560810	4690	4690	4690	4685	29
462	20240605	113500	354424805	4685	4685	4685	4685	1
463	20240605	113400	354420120	4685	4685	4685	4685	0
464	20240605	113300	354420120	4685	4685	4685	4685	68
465	20240605	113200	354101540	4690	4690	4690	4690	10
466	20240605	113100	354054640	4690	4690	4690	4690	0
467	20240605	113000	354054640	4690	4690	4690	4690	29
468	20240605	112900	353918630	4690	4690	4690	4690	0
469	20240605	112800	353918630	4690	4690	4690	4690	1
470	20240605	112700	353913940	4690	4690	4690	4690	0
471	20240605	112600	353913940	4690	4690	4690	4690	0
472	20240605	112500	353913940	4690	4690	4690	4690	38
473	20240605	112400	353735720	4695	4695	4695	4695	0
474	20240605	112300	353735720	4695	4695	4695	4695	11
475	20240605	112200	353684075	4700	4700	4700	4700	2
476	20240605	112100	353674675	4700	4705	4705	4700	4
477	20240605	112000	353655870	4690	4690	4690	4690	0
478	20240605	111900	353655870	4690	4690	4690	4690	0
479	20240605	111800	353655870	4690	4690	4690	4690	0
480	20240605	111700	353655870	4690	4700	4710	4690	3075
481	20240605	111600	339201545	4700	4700	4700	4700	0
482	20240605	111500	339201545	4700	4700	4700	4700	43
483	20240605	111400	338999445	4700	4700	4700	4700	0
484	20240605	111300	338999445	4700	4700	4700	4700	0
485	20240605	111200	338999445	4700	4695	4700	4695	1000
486	20240605	111100	334299930	4700	4695	4700	4695	102
487	20240605	111000	333820540	4685	4700	4700	4685	6
488	20240605	110900	333792415	4700	4700	4700	4700	0
489	20240605	110800	333792415	4700	4700	4700	4700	0
490	20240605	110700	333792415	4700	4700	4700	4700	0
491	20240605	110600	333792415	4700	4700	4700	4700	0
492	20240605	110500	333792415	4700	4700	4700	4700	0
493	20240605	110400	333792415	4700	4690	4700	4690	198
494	20240605	110300	332863785	4695	4695	4695	4695	36
495	20240605	110200	332694765	4705	4705	4705	4705	0
496	20240605	110100	332694765	4705	4705	4705	4705	0
497	20240605	110000	332694765	4705	4705	4705	4705	12
498	20240605	105900	332638305	4705	4705	4705	4705	212
499	20240605	105800	331640845	4690	4700	4700	4690	2106
500	20240605	105700	321742665	4700	4700	4700	4700	0
501	20240605	105600	321742665	4700	4700	4700	4670	4
502	20240605	105500	321723895	4700	4670	4700	4670	4003
503	20240605	105400	302995255	4670	4670	4670	4670	0
504	20240605	105300	302995255	4670	4660	4670	4660	2
505	20240605	105200	302985925	4670	4665	4670	4665	2972
506	20240605	105100	289107040	4665	4665	4665	4665	226
507	20240605	105000	288052750	4665	4665	4665	4665	0
508	20240605	104900	288052750	4665	4670	4670	4665	119
509	20240605	104800	287497575	4670	4670	4670	4670	0
510	20240605	104700	287497575	4670	4670	4670	4670	0
511	20240605	104600	287497575	4670	4670	4670	4670	0
512	20240605	104500	287497575	4670	4670	4670	4670	0
513	20240605	104400	287497575	4670	4670	4670	4670	0
514	20240605	104300	287497575	4670	4665	4670	4655	8
515	20240605	104200	287460300	4675	4665	4675	4650	8486
516	20240605	104100	247925715	4660	4660	4660	4660	0
517	20240605	104000	247925715	4660	4660	4660	4660	0
518	20240605	103900	247925715	4660	4675	4675	4660	489
519	20240605	103800	245646430	4680	4680	4680	4680	0
520	20240605	103700	245646430	4680	4680	4680	4680	2
521	20240605	103600	245637070	4680	4675	4680	4675	411
522	20240605	103500	243713605	4675	4675	4675	4675	1
523	20240605	103400	243708930	4675	4675	4675	4675	21
524	20240605	103300	243610755	4675	4675	4675	4675	0
525	20240605	103200	243610755	4675	4675	4675	4675	0
526	20240605	103100	243610755	4675	4675	4675	4675	0
527	20240605	103000	243610755	4675	4675	4675	4675	9
528	20240605	102900	243568680	4675	4675	4675	4675	0
529	20240605	102800	243568680	4675	4665	4675	4665	30
530	20240605	102700	243428595	4665	4670	4670	4665	34
531	20240605	102600	243269880	4670	4670	4670	4670	0
532	20240605	102500	243269880	4670	4670	4670	4670	0
533	20240605	102400	243269880	4670	4670	4670	4670	44
534	20240605	102300	243064400	4670	4670	4670	4670	0
535	20240605	102200	243064400	4670	4670	4670	4670	0
536	20240605	102100	243064400	4670	4670	4670	4670	4
537	20240605	102000	243045720	4670	4655	4670	4650	2306
538	20240605	101900	232300900	4660	4660	4660	4660	0
539	20240605	101800	232300900	4660	4655	4660	4655	68
540	20240605	101700	231984055	4660	4660	4660	4660	103
541	20240605	101600	231504075	4660	4660	4660	4660	20
542	20240605	101500	231410875	4655	4655	4655	4655	0
543	20240605	101400	231410875	4655	4655	4655	4655	0
544	20240605	101300	231410875	4655	4655	4655	4655	515
545	20240605	101200	229013550	4655	4650	4655	4650	101
546	20240605	101100	228543895	4655	4655	4655	4655	0
547	20240605	101000	228543895	4655	4655	4655	4655	10
548	20240605	100900	228497345	4655	4655	4655	4655	3
549	20240605	100800	228483380	4655	4655	4655	4655	801
550	20240605	100700	224754725	4655	4655	4655	4655	0
551	20240605	100600	224754725	4655	4650	4655	4650	161
552	20240605	100500	224006070	4655	4655	4655	4655	0
553	20240605	100400	224006070	4655	4655	4655	4655	24
554	20240605	100300	223894350	4655	4655	4655	4655	1831
555	20240605	100200	215371045	4655	4655	4655	4655	328
556	20240605	100100	213844205	4655	4655	4655	4655	323
557	20240605	100000	212340640	4655	4655	4655	4655	10
558	20240605	095900	212294090	4655	4650	4655	4650	340
559	20240605	095800	210711435	4650	4650	4650	4650	273
560	20240605	095700	209441985	4650	4650	4650	4650	20
561	20240605	095600	209348985	4650	4650	4650	4650	52
562	20240605	095500	209107185	4640	4650	4650	4640	7
563	20240605	095400	209074685	4640	4645	4645	4640	231
564	20240605	095300	208002295	4645	4645	4645	4645	3588
565	20240605	095200	191336035	4650	4650	4650	4650	8
566	20240605	095100	191298835	4650	4655	4655	4650	4605
567	20240605	095000	169885070	4655	4650	4655	4650	865
568	20240605	094900	165862815	4655	4655	4655	4650	4960
569	20240605	094800	142793695	4655	4655	4655	4655	1
570	20240605	094700	142789040	4660	4660	4660	4650	839
571	20240605	094600	138886300	4660	4655	4660	4655	201
572	20240605	094500	137950640	4660	4655	4660	4650	1618
573	20240605	094400	130426240	4655	4655	4655	4655	847
574	20240605	094300	126483455	4655	4655	4655	4655	62
575	20240605	094200	126194845	4660	4655	4660	4650	1023
576	20240605	094100	121437210	4660	4660	4660	4660	2
577	20240605	094000	121427890	4655	4655	4660	4650	611
578	20240605	093900	118584690	4655	4650	4655	4650	824
579	20240605	093800	114749020	4655	4650	4655	4650	35
580	20240605	093700	114586250	4655	4650	4655	4650	36
581	20240605	093600	114418845	4655	4655	4655	4650	370
582	20240605	093500	112698155	4655	4655	4655	4650	649
583	20240605	093400	109677215	4655	4660	4660	4655	75
584	20240605	093300	109328025	4660	4660	4660	4660	793
585	20240605	093200	105632645	4660	4660	4660	4660	218
586	20240605	093100	104616765	4660	4655	4660	4655	1147
587	20240605	093000	99272590	4655	4655	4660	4655	1997
588	20240605	092900	89976245	4660	4660	4665	4655	1203
589	20240605	092800	84370240	4660	4665	4665	4660	250
590	20240605	092700	83205140	4665	4665	4665	4660	33
591	20240605	092600	83051345	4660	4660	4660	4660	0
592	20240605	092500	83051345	4660	4660	4660	4660	500
593	20240605	092400	80721345	4670	4670	4670	4665	2569
594	20240605	092300	68736210	4670	4675	4675	4670	1773
595	20240605	092200	60456050	4675	4675	4675	4675	306
596	20240605	092100	59025500	4680	4680	4680	4680	21
597	20240605	092000	58927220	4685	4680	4685	4680	3
598	20240605	091900	58913170	4670	4675	4675	4670	794
599	20240605	091800	55205180	4670	4675	4675	4670	1379
600	20240605	091700	48765070	4685	4675	4685	4670	50
601	20240605	091600	48531385	4675	4685	4690	4675	2256
602	20240605	091500	37974740	4685	4690	4690	4685	431
603	20240605	091400	35954625	4700	4700	4700	4700	1
604	20240605	091300	35949925	4690	4690	4690	4690	15
605	20240605	091200	35879575	4690	4685	4690	4680	823
606	20240605	091100	32026750	4690	4700	4700	4690	2517
607	20240605	091000	20214150	4710	4710	4710	4710	0
608	20240605	090900	20214150	4710	4700	4710	4700	1364
609	20240605	090800	13803340	4705	4705	4705	4705	19
610	20240605	090700	13713945	4700	4700	4700	4700	48
611	20240605	090600	13488345	4705	4705	4705	4705	2
612	20240605	090500	13478935	4710	4710	4710	4710	133
613	20240605	090400	12852505	4700	4705	4710	4700	115
614	20240605	090300	12311925	4705	4705	4705	4705	2
615	20240605	090200	12302515	4700	4705	4705	4700	890
616	20240605	090100	8118165	4705	4705	4705	4705	51
617	20240605	090000	7878210	4695	4695	4695	4695	1678