KissMeData/123420/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202000	259935150	9580	9580	9580	9580	395
3	20240605	201900	259935150	9580	9580	9580	9580	0
4	20240605	201800	259935150	9580	9580	9580	9580	0
5	20240605	201700	259935150	9580	9580	9580	9580	0
6	20240605	201600	259935150	9580	9580	9580	9580	0
7	20240605	201500	259935150	9580	9580	9580	9580	0
8	20240605	201400	259935150	9580	9580	9580	9580	0
9	20240605	201300	259935150	9580	9580	9580	9580	0
10	20240605	201200	259935150	9580	9580	9580	9580	0
11	20240605	201100	259935150	9580	9580	9580	9580	0
12	20240605	201000	259935150	9580	9580	9580	9580	0
13	20240605	200900	259935150	9580	9580	9580	9580	0
14	20240605	200800	259935150	9580	9580	9580	9580	0
15	20240605	200700	259935150	9580	9580	9580	9580	0
16	20240605	200600	259935150	9580	9580	9580	9580	0
17	20240605	200500	259935150	9580	9580	9580	9580	0
18	20240605	200400	259935150	9580	9580	9580	9580	0
19	20240605	200300	259935150	9580	9580	9580	9580	0
20	20240605	200200	259935150	9580	9580	9580	9580	0
21	20240605	200100	259935150	9580	9580	9580	9580	0
22	20240605	200000	259935150	9580	9580	9580	9580	0
23	20240605	195900	259935150	9580	9580	9580	9580	0
24	20240605	195800	259935150	9580	9580	9580	9580	0
25	20240605	195700	259935150	9580	9580	9580	9580	0
26	20240605	195600	259935150	9580	9580	9580	9580	0
27	20240605	195500	259935150	9580	9580	9580	9580	0
28	20240605	195400	259935150	9580	9580	9580	9580	0
29	20240605	195300	259935150	9580	9580	9580	9580	0
30	20240605	195200	259935150	9580	9580	9580	9580	0
31	20240605	195100	259935150	9580	9580	9580	9580	0
32	20240605	195000	259935150	9580	9580	9580	9580	395
33	20240605	194900	259935150	9580	9580	9580	9580	0
34	20240605	194800	259935150	9580	9580	9580	9580	0
35	20240605	194700	259935150	9580	9580	9580	9580	0
36	20240605	194600	259935150	9580	9580	9580	9580	0
37	20240605	194500	259935150	9580	9580	9580	9580	0
38	20240605	194400	259935150	9580	9580	9580	9580	0
39	20240605	194300	259935150	9580	9580	9580	9580	0
40	20240605	194200	259935150	9580	9580	9580	9580	0
41	20240605	194100	259935150	9580	9580	9580	9580	0
42	20240605	194000	259935150	9580	9580	9580	9580	0
43	20240605	193900	259935150	9580	9580	9580	9580	0
44	20240605	193800	259935150	9580	9580	9580	9580	0
45	20240605	193700	259935150	9580	9580	9580	9580	0
46	20240605	193600	259935150	9580	9580	9580	9580	0
47	20240605	193500	259935150	9580	9580	9580	9580	0
48	20240605	193400	259935150	9580	9580	9580	9580	0
49	20240605	193300	259935150	9580	9580	9580	9580	0
50	20240605	193200	259935150	9580	9580	9580	9580	0
51	20240605	193100	259935150	9580	9580	9580	9580	0
52	20240605	193000	259935150	9580	9580	9580	9580	0
53	20240605	192900	259935150	9580	9580	9580	9580	0
54	20240605	192800	259935150	9580	9580	9580	9580	0
55	20240605	192700	259935150	9580	9580	9580	9580	0
56	20240605	192600	259935150	9580	9580	9580	9580	0
57	20240605	192500	259935150	9580	9580	9580	9580	0
58	20240605	192400	259935150	9580	9580	9580	9580	0
59	20240605	192300	259935150	9580	9580	9580	9580	0
60	20240605	192200	259935150	9580	9580	9580	9580	0
61	20240605	192100	259935150	9580	9580	9580	9580	0
62	20240605	192000	259935150	9580	9580	9580	9580	395
63	20240605	191900	259935150	9580	9580	9580	9580	0
64	20240605	191800	259935150	9580	9580	9580	9580	0
65	20240605	191700	259935150	9580	9580	9580	9580	0
66	20240605	191600	259935150	9580	9580	9580	9580	0
67	20240605	191500	259935150	9580	9580	9580	9580	0
68	20240605	191400	259935150	9580	9580	9580	9580	0
69	20240605	191300	259935150	9580	9580	9580	9580	0
70	20240605	191200	259935150	9580	9580	9580	9580	0
71	20240605	191100	259935150	9580	9580	9580	9580	0
72	20240605	191000	259935150	9580	9580	9580	9580	0
73	20240605	190900	259935150	9580	9580	9580	9580	0
74	20240605	190800	259935150	9580	9580	9580	9580	0
75	20240605	190700	259935150	9580	9580	9580	9580	0
76	20240605	190600	259935150	9580	9580	9580	9580	0
77	20240605	190500	259935150	9580	9580	9580	9580	0
78	20240605	190400	259935150	9580	9580	9580	9580	0
79	20240605	190300	259935150	9580	9580	9580	9580	0
80	20240605	190200	259935150	9580	9580	9580	9580	0
81	20240605	190100	259935150	9580	9580	9580	9580	0
82	20240605	190000	259935150	9580	9580	9580	9580	0
83	20240605	185900	259935150	9580	9580	9580	9580	0
84	20240605	185800	259935150	9580	9580	9580	9580	0
85	20240605	185700	259935150	9580	9580	9580	9580	0
86	20240605	185600	259935150	9580	9580	9580	9580	0
87	20240605	185500	259935150	9580	9580	9580	9580	0
88	20240605	185400	259935150	9580	9580	9580	9580	0
89	20240605	185300	259935150	9580	9580	9580	9580	0
90	20240605	185200	259935150	9580	9580	9580	9580	0
91	20240605	185100	259935150	9580	9580	9580	9580	0
92	20240605	185000	259935150	9580	9580	9580	9580	395
93	20240605	184900	259935150	9580	9580	9580	9580	0
94	20240605	184800	259935150	9580	9580	9580	9580	0
95	20240605	184700	259935150	9580	9580	9580	9580	0
96	20240605	184600	259935150	9580	9580	9580	9580	0
97	20240605	184500	259935150	9580	9580	9580	9580	0
98	20240605	184400	259935150	9580	9580	9580	9580	0
99	20240605	184300	259935150	9580	9580	9580	9580	0
100	20240605	184200	259935150	9580	9580	9580	9580	0
101	20240605	184100	259935150	9580	9580	9580	9580	0
102	20240605	184000	259935150	9580	9580	9580	9580	0
103	20240605	183900	259935150	9580	9580	9580	9580	0
104	20240605	183800	259935150	9580	9580	9580	9580	0
105	20240605	183700	259935150	9580	9580	9580	9580	0
106	20240605	183600	259935150	9580	9580	9580	9580	0
107	20240605	183500	259935150	9580	9580	9580	9580	0
108	20240605	183400	259935150	9580	9580	9580	9580	0
109	20240605	183300	259935150	9580	9580	9580	9580	0
110	20240605	183200	259935150	9580	9580	9580	9580	0
111	20240605	183100	259935150	9580	9580	9580	9580	0
112	20240605	183000	259935150	9580	9580	9580	9580	0
113	20240605	182900	259935150	9580	9580	9580	9580	0
114	20240605	182800	259935150	9580	9580	9580	9580	0
115	20240605	182700	259935150	9580	9580	9580	9580	0
116	20240605	182600	259935150	9580	9580	9580	9580	0
117	20240605	182500	259935150	9580	9580	9580	9580	0
118	20240605	182400	259935150	9580	9580	9580	9580	0
119	20240605	182300	259935150	9580	9580	9580	9580	0
120	20240605	182200	259935150	9580	9580	9580	9580	0
121	20240605	182100	259935150	9580	9580	9580	9580	0
122	20240605	182000	259935150	9580	9580	9580	9580	395
123	20240605	181900	259935150	9580	9580	9580	9580	0
124	20240605	181800	259935150	9580	9580	9580	9580	0
125	20240605	181700	259935150	9580	9580	9580	9580	0
126	20240605	181600	259935150	9580	9580	9580	9580	0
127	20240605	181500	259935150	9580	9580	9580	9580	0
128	20240605	181400	259935150	9580	9580	9580	9580	0
129	20240605	181300	259935150	9580	9580	9580	9580	0
130	20240605	181200	259935150	9580	9580	9580	9580	0
131	20240605	181100	259935150	9580	9580	9580	9580	0
132	20240605	181000	259935150	9580	9580	9580	9580	0
133	20240605	180900	259935150	9580	9580	9580	9580	0
134	20240605	180800	259935150	9580	9580	9580	9580	0
135	20240605	180700	259935150	9580	9580	9580	9580	0
136	20240605	180600	259935150	9580	9580	9580	9580	0
137	20240605	180500	259935150	9580	9580	9580	9580	0
138	20240605	180400	259935150	9580	9580	9580	9580	0
139	20240605	180300	259935150	9580	9580	9580	9580	0
140	20240605	180200	259935150	9580	9580	9580	9580	0
141	20240605	180100	259935150	9580	9580	9580	9580	0
142	20240605	180000	259935150	9580	9580	9580	9580	0
143	20240605	175900	259935150	9580	9580	9580	9580	0
144	20240605	175800	259935150	9580	9580	9580	9580	0
145	20240605	175700	259935150	9580	9580	9580	9580	0
146	20240605	175600	259935150	9580	9580	9580	9580	0
147	20240605	175500	259935150	9580	9580	9580	9580	0
148	20240605	175400	259935150	9580	9580	9580	9580	0
149	20240605	175300	259935150	9580	9580	9580	9580	0
150	20240605	175200	259935150	9580	9580	9580	9580	0
151	20240605	175100	259935150	9580	9580	9580	9580	0
152	20240605	175000	259935150	9580	9580	9580	9580	395
153	20240605	174900	259935150	9580	9580	9580	9580	0
154	20240605	174800	259935150	9580	9580	9580	9580	0
155	20240605	174700	259935150	9580	9580	9580	9580	0
156	20240605	174600	259935150	9580	9580	9580	9580	0
157	20240605	174500	259935150	9580	9580	9580	9580	0
158	20240605	174400	259935150	9580	9580	9580	9580	0
159	20240605	174300	259935150	9580	9580	9580	9580	0
160	20240605	174200	259935150	9580	9580	9580	9580	0
161	20240605	174100	259935150	9580	9580	9580	9580	0
162	20240605	174000	259935150	9580	9580	9580	9580	0
163	20240605	173900	259935150	9580	9580	9580	9580	0
164	20240605	173800	259935150	9580	9580	9580	9580	0
165	20240605	173700	259935150	9580	9580	9580	9580	0
166	20240605	173600	259935150	9580	9580	9580	9580	0
167	20240605	173500	259935150	9580	9580	9580	9580	0
168	20240605	173400	259935150	9580	9580	9580	9580	0
169	20240605	173300	259935150	9580	9580	9580	9580	0
170	20240605	173200	259935150	9580	9580	9580	9580	0
171	20240605	173100	259935150	9580	9580	9580	9580	0
172	20240605	173000	259935150	9580	9580	9580	9580	0
173	20240605	172900	259935150	9580	9580	9580	9580	0
174	20240605	172800	259935150	9580	9580	9580	9580	0
175	20240605	172700	259935150	9580	9580	9580	9580	0
176	20240605	172600	259935150	9580	9580	9580	9580	0
177	20240605	172500	259935150	9580	9580	9580	9580	0
178	20240605	172400	259935150	9580	9580	9580	9580	0
179	20240605	172300	259935150	9580	9580	9580	9580	0
180	20240605	172200	259935150	9580	9580	9580	9580	0
181	20240605	172100	259935150	9580	9580	9580	9580	0
182	20240605	172000	259935150	9580	9580	9580	9580	395
183	20240605	171900	259935150	9580	9580	9580	9580	0
184	20240605	171800	259935150	9580	9580	9580	9580	0
185	20240605	171700	259935150	9580	9580	9580	9580	0
186	20240605	171600	259935150	9580	9580	9580	9580	0
187	20240605	171500	259935150	9580	9580	9580	9580	0
188	20240605	171400	259935150	9580	9580	9580	9580	0
189	20240605	171300	259935150	9580	9580	9580	9580	0
190	20240605	171200	259935150	9580	9580	9580	9580	0
191	20240605	171100	259935150	9580	9580	9580	9580	0
192	20240605	171000	259935150	9580	9580	9580	9580	0
193	20240605	170900	259935150	9580	9580	9580	9580	0
194	20240605	170800	259935150	9580	9580	9580	9580	0
195	20240605	170700	259935150	9580	9580	9580	9580	0
196	20240605	170600	259935150	9580	9580	9580	9580	0
197	20240605	170500	259935150	9580	9580	9580	9580	0
198	20240605	170400	259935150	9580	9580	9580	9580	0
199	20240605	170300	259935150	9580	9580	9580	9580	0
200	20240605	170200	259935150	9580	9580	9580	9580	0
201	20240605	170100	259935150	9580	9580	9580	9580	0
202	20240605	170000	259935150	9580	9580	9580	9580	0
203	20240605	165900	259935150	9580	9580	9580	9580	0
204	20240605	165800	259935150	9580	9580	9580	9580	0
205	20240605	165700	259935150	9580	9580	9580	9580	0
206	20240605	165600	259935150	9580	9580	9580	9580	0
207	20240605	165500	259935150	9580	9580	9580	9580	0
208	20240605	165400	259935150	9580	9580	9580	9580	0
209	20240605	165300	259935150	9580	9580	9580	9580	0
210	20240605	165200	259935150	9580	9580	9580	9580	0
211	20240605	165100	259935150	9580	9580	9580	9580	0
212	20240605	165000	259935150	9580	9580	9580	9580	395
213	20240605	164900	259935150	9580	9580	9580	9580	0
214	20240605	164800	259935150	9580	9580	9580	9580	0
215	20240605	164700	259935150	9580	9580	9580	9580	0
216	20240605	164600	259935150	9580	9580	9580	9580	0
217	20240605	164500	259935150	9580	9580	9580	9580	0
218	20240605	164400	259935150	9580	9580	9580	9580	0
219	20240605	164300	259935150	9580	9580	9580	9580	0
220	20240605	164200	259935150	9580	9580	9580	9580	0
221	20240605	164100	259935150	9580	9580	9580	9580	0
222	20240605	164000	259935150	9580	9580	9580	9580	0
223	20240605	163900	259935150	9580	9580	9580	9580	0
224	20240605	163800	259935150	9580	9580	9580	9580	0
225	20240605	163700	259935150	9580	9580	9580	9580	0
226	20240605	163600	259935150	9580	9580	9580	9580	0
227	20240605	163500	259935150	9580	9580	9580	9580	0
228	20240605	163400	259935150	9580	9580	9580	9580	0
229	20240605	163300	259935150	9580	9580	9580	9580	0
230	20240605	163200	259935150	9580	9580	9580	9580	0
231	20240605	163100	259935150	9580	9580	9580	9580	0
232	20240605	163000	259935150	9580	9580	9580	9580	0
233	20240605	162900	259935150	9580	9580	9580	9580	0
234	20240605	162800	259935150	9580	9580	9580	9580	0
235	20240605	162700	259935150	9580	9580	9580	9580	0
236	20240605	162600	259935150	9580	9580	9580	9580	0
237	20240605	162500	259935150	9580	9580	9580	9580	0
238	20240605	162400	259935150	9580	9580	9580	9580	0
239	20240605	162300	259935150	9580	9580	9580	9580	0
240	20240605	162200	259935150	9580	9580	9580	9580	0
241	20240605	162100	259935150	9580	9580	9580	9580	0
242	20240605	162000	259935150	9580	9580	9580	9580	395
243	20240605	161900	259935150	9580	9580	9580	9580	0
244	20240605	161800	259935150	9580	9580	9580	9580	0
245	20240605	161700	259935150	9580	9580	9580	9580	0
246	20240605	161600	259935150	9580	9580	9580	9580	0
247	20240605	161500	259935150	9580	9580	9580	9580	0
248	20240605	161400	259935150	9580	9580	9580	9580	0
249	20240605	161300	259935150	9580	9580	9580	9580	0
250	20240605	161200	259935150	9580	9580	9580	9580	0
251	20240605	161100	259935150	9580	9580	9580	9580	0
252	20240605	161000	259935150	9580	9580	9580	9580	0
253	20240605	160900	259935150	9580	9580	9580	9580	0
254	20240605	160800	259935150	9580	9580	9580	9580	0
255	20240605	160700	259935150	9580	9580	9580	9580	0
256	20240605	160600	259935150	9580	9580	9580	9580	0
257	20240605	160500	259935150	9580	9580	9580	9580	0
258	20240605	160400	259935150	9580	9580	9580	9580	0
259	20240605	160300	259935150	9580	9580	9580	9580	0
260	20240605	160200	259935150	9580	9580	9580	9580	0
261	20240605	160100	259935150	9580	9580	9580	9580	0
262	20240605	160000	259935150	9580	9580	9580	9580	0
263	20240605	155900	259935150	9580	9580	9580	9580	0
264	20240605	155800	259935150	9580	9580	9580	9580	0
265	20240605	155700	259935150	9580	9580	9580	9580	0
266	20240605	155600	259935150	9580	9580	9580	9580	0
267	20240605	155500	259935150	9580	9580	9580	9580	0
268	20240605	155400	259935150	9580	9580	9580	9580	0
269	20240605	155300	259935150	9580	9580	9580	9580	0
270	20240605	155200	259935150	9580	9580	9580	9580	0
271	20240605	155100	259935150	9580	9580	9580	9580	0
272	20240605	155000	259935150	9580	9580	9580	9580	395
273	20240605	154900	259935150	9580	9580	9580	9580	0
274	20240605	154800	259935150	9580	9580	9580	9580	0
275	20240605	154700	259935150	9580	9580	9580	9580	0
276	20240605	154600	259935150	9580	9580	9580	9580	0
277	20240605	154500	259935150	9580	9580	9580	9580	0
278	20240605	154400	259935150	9580	9580	9580	9580	0
279	20240605	154300	259935150	9580	9580	9580	9580	0
280	20240605	154200	259935150	9580	9580	9580	9580	0
281	20240605	154100	259935150	9580	9580	9580	9580	0
282	20240605	154000	259935150	9580	9580	9580	9580	0
283	20240605	153900	259935150	9580	9580	9580	9580	0
284	20240605	153800	259935150	9580	9580	9580	9580	0
285	20240605	153700	259935150	9580	9580	9580	9580	0
286	20240605	153600	259935150	9580	9580	9580	9580	0
287	20240605	153500	259935150	9580	9580	9580	9580	0
288	20240605	153400	259935150	9580	9580	9580	9580	0
289	20240605	153300	259935150	9580	9580	9580	9580	0
290	20240605	153200	259935150	9580	9580	9580	9580	0
291	20240605	153100	259935150	9580	9580	9580	9580	0
292	20240605	153000	259935150	9580	9580	9580	9580	395
293	20240605	152900	256151050	9560	9560	9560	9560	0
294	20240605	152800	256151050	9560	9560	9560	9560	0
295	20240605	152700	256151050	9560	9560	9560	9560	0
296	20240605	152600	256151050	9560	9560	9560	9560	0
297	20240605	152500	256151050	9560	9560	9560	9560	0
298	20240605	152400	256151050	9560	9560	9560	9560	0
299	20240605	152300	256151050	9560	9560	9560	9560	0
300	20240605	152200	256151050	9560	9560	9560	9560	0
301	20240605	152100	256151050	9560	9560	9560	9560	0
302	20240605	152000	256151050	9560	9560	9560	9560	0
303	20240605	151900	256151050	9560	9560	9560	9560	99
304	20240605	151800	255204610	9560	9560	9560	9560	1
305	20240605	151700	255195050	9550	9550	9550	9550	0
306	20240605	151600	255195050	9550	9550	9550	9550	0
307	20240605	151500	255195050	9550	9550	9550	9550	150
308	20240605	151400	253762550	9550	9550	9550	9550	0
309	20240605	151300	253762550	9550	9550	9550	9550	0
310	20240605	151200	253762550	9550	9550	9550	9550	0
311	20240605	151100	253762550	9550	9560	9560	9550	13
312	20240605	151000	253638300	9550	9550	9550	9550	50
313	20240605	150900	253160800	9540	9540	9540	9540	0
314	20240605	150800	253160800	9540	9540	9540	9540	0
315	20240605	150700	253160800	9540	9540	9540	9540	0
316	20240605	150600	253160800	9540	9540	9540	9540	100
317	20240605	150500	252206800	9560	9560	9560	9560	1
318	20240605	150400	252197240	9540	9540	9540	9540	1
319	20240605	150300	252187700	9530	9530	9530	9530	0
320	20240605	150200	252187700	9530	9530	9530	9530	0
321	20240605	150100	252187700	9530	9530	9530	9530	1021
322	20240605	150000	242457570	9530	9530	9540	9530	284
323	20240605	145900	239750840	9520	9520	9520	9520	0
324	20240605	145800	239750840	9520	9520	9520	9520	0
325	20240605	145700	239750840	9520	9520	9520	9520	0
326	20240605	145600	239750840	9520	9520	9520	9520	0
327	20240605	145500	239750840	9520	9520	9520	9520	0
328	20240605	145400	239750840	9520	9520	9520	9520	0
329	20240605	145300	239750840	9520	9520	9520	9520	92
330	20240605	145200	238875000	9520	9570	9570	9520	799
331	20240605	145100	231268470	9550	9570	9570	9550	321
332	20240605	145000	228202880	9560	9560	9560	9560	18
333	20240605	144900	228030800	9550	9540	9550	9540	1162
334	20240605	144800	216933880	9540	9540	9540	9540	156
335	20240605	144700	215445640	9540	9540	9540	9540	1
336	20240605	144600	215436100	9520	9520	9520	9520	0
337	20240605	144500	215436100	9520	9520	9520	9520	213
338	20240605	144400	213408340	9520	9520	9520	9520	0
339	20240605	144300	213408340	9520	9520	9520	9520	0
340	20240605	144200	213408340	9520	9520	9520	9520	0
341	20240605	144100	213408340	9520	9530	9530	9520	237
342	20240605	144000	211150060	9540	9540	9540	9540	14
343	20240605	143900	211016500	9540	9540	9540	9540	10
344	20240605	143800	210921100	9530	9530	9530	9530	0
345	20240605	143700	210921100	9530	9530	9530	9530	0
346	20240605	143600	210921100	9530	9530	9530	9530	0
347	20240605	143500	210921100	9530	9530	9530	9530	0
348	20240605	143400	210921100	9530	9530	9530	9530	0
349	20240605	143300	210921100	9530	9540	9540	9530	11
350	20240605	143200	210816250	9540	9540	9540	9540	2
351	20240605	143100	210797170	9540	9540	9540	9540	4
352	20240605	143000	210759010	9530	9530	9530	9530	103
353	20240605	142900	209777420	9520	9530	9530	9520	16
354	20240605	142800	209624950	9530	9530	9530	9530	2
355	20240605	142700	209605890	9530	9540	9540	9530	387
356	20240605	142600	205917080	9550	9550	9550	9550	0
357	20240605	142500	205917080	9550	9550	9550	9550	0
358	20240605	142400	205917080	9550	9550	9550	9550	0
359	20240605	142300	205917080	9550	9550	9550	9550	14
360	20240605	142200	205783380	9550	9550	9550	9550	16
361	20240605	142100	205630580	9560	9560	9560	9560	0
362	20240605	142000	205630580	9560	9560	9560	9560	0
363	20240605	141900	205630580	9560	9560	9560	9560	0
364	20240605	141800	205630580	9560	9560	9560	9560	52
365	20240605	141700	205133460	9570	9570	9570	9570	0
366	20240605	141600	205133460	9570	9570	9570	9570	0
367	20240605	141500	205133460	9570	9570	9570	9570	0
368	20240605	141400	205133460	9570	9570	9570	9570	0
369	20240605	141300	205133460	9570	9570	9570	9570	0
370	20240605	141200	205133460	9570	9570	9570	9570	0
371	20240605	141100	205133460	9570	9570	9570	9570	0
372	20240605	141000	205133460	9570	9570	9570	9570	0
373	20240605	140900	205133460	9570	9570	9570	9570	0
374	20240605	140800	205133460	9570	9570	9570	9570	0
375	20240605	140700	205133460	9570	9570	9570	9570	0
376	20240605	140600	205133460	9570	9570	9570	9570	0
377	20240605	140500	205133460	9570	9560	9570	9520	256
378	20240605	140400	202693820	9570	9570	9570	9570	0
379	20240605	140300	202693820	9570	9570	9570	9570	0
380	20240605	140200	202693820	9570	9570	9570	9570	100
381	20240605	140100	201736820	9570	9570	9570	9570	0
382	20240605	140000	201736820	9570	9570	9570	9570	0
383	20240605	135900	201736820	9570	9570	9570	9570	7
384	20240605	135800	201669830	9590	9590	9590	9590	0
385	20240605	135700	201669830	9590	9590	9590	9590	0
386	20240605	135600	201669830	9590	9590	9590	9590	0
387	20240605	135500	201669830	9590	9590	9590	9590	0
388	20240605	135400	201669830	9590	9590	9590	9590	0
389	20240605	135300	201669830	9590	9590	9590	9590	0
390	20240605	135200	201669830	9590	9590	9590	9590	5
391	20240605	135100	201621880	9590	9590	9590	9590	0
392	20240605	135000	201621880	9590	9590	9590	9590	0
393	20240605	134900	201621880	9590	9590	9590	9590	0
394	20240605	134800	201621880	9590	9590	9590	9590	0
395	20240605	134700	201621880	9590	9570	9590	9570	6
396	20240605	134600	201564400	9570	9570	9570	9570	0
397	20240605	134500	201564400	9570	9570	9570	9570	2
398	20240605	134400	201545260	9590	9590	9590	9590	8
399	20240605	134300	201468540	9580	9580	9580	9580	20
400	20240605	134200	201276940	9590	9590	9590	9590	12
401	20240605	134100	201161860	9590	9590	9590	9590	0
402	20240605	134000	201161860	9590	9590	9590	9590	0
403	20240605	133900	201161860	9590	9590	9590	9590	0
404	20240605	133800	201161860	9590	9590	9590	9590	0
405	20240605	133700	201161860	9590	9590	9590	9590	0
406	20240605	133600	201161860	9590	9590	9590	9590	8
407	20240605	133500	201085140	9580	9590	9590	9580	4
408	20240605	133400	201046800	9590	9580	9590	9580	16
409	20240605	133300	200893410	9590	9590	9590	9590	20
410	20240605	133200	200701610	9540	9540	9540	9540	0
411	20240605	133100	200701610	9540	9540	9540	9540	0
412	20240605	133000	200701610	9540	9540	9540	9540	0
413	20240605	132900	200701610	9540	9540	9540	9540	0
414	20240605	132800	200701610	9540	9540	9540	9540	4
415	20240605	132700	200663450	9530	9530	9530	9530	4
416	20240605	132600	200625330	9520	9520	9520	9520	4
417	20240605	132500	200587250	9510	9540	9540	9510	703
418	20240605	132400	193897410	9540	9540	9540	9540	0
419	20240605	132300	193897410	9540	9540	9540	9540	0
420	20240605	132200	193897410	9540	9540	9540	9540	20
421	20240605	132100	193706610	9540	9540	9540	9540	0
422	20240605	132000	193706610	9540	9540	9540	9540	100
423	20240605	131900	192752610	9540	9550	9550	9540	120
424	20240605	131800	191607330	9600	9600	9600	9600	0
425	20240605	131700	191607330	9600	9600	9600	9600	0
426	20240605	131600	191607330	9600	9570	9600	9570	13
427	20240605	131500	191482770	9550	9550	9570	9550	169
428	20240605	131400	189868800	9550	9550	9550	9550	0
429	20240605	131300	189868800	9550	9550	9550	9550	0
430	20240605	131200	189868800	9550	9550	9550	9550	18
431	20240605	131100	189696900	9550	9550	9550	9550	4
432	20240605	131000	189658700	9550	9550	9550	9550	0
433	20240605	130900	189658700	9550	9550	9550	9550	0
434	20240605	130800	189658700	9550	9550	9550	9550	0
435	20240605	130700	189658700	9550	9550	9550	9550	5
436	20240605	130600	189610950	9550	9550	9550	9550	0
437	20240605	130500	189610950	9550	9550	9550	9550	0
438	20240605	130400	189610950	9550	9550	9550	9550	45
439	20240605	130300	189181200	9550	9550	9550	9550	0
440	20240605	130200	189181200	9550	9550	9550	9550	0
441	20240605	130100	189181200	9550	9550	9550	9550	0
442	20240605	130000	189181200	9550	9560	9560	9550	60
443	20240605	125900	188607650	9560	9560	9560	9560	0
444	20240605	125800	188607650	9560	9560	9560	9560	0
445	20240605	125700	188607650	9560	9560	9560	9560	0
446	20240605	125600	188607650	9560	9560	9560	9560	0
447	20240605	125500	188607650	9560	9560	9560	9560	0
448	20240605	125400	188607650	9560	9560	9560	9560	4
449	20240605	125300	188569410	9550	9550	9550	9550	2125
450	20240605	125200	168275660	9550	9550	9550	9550	0
451	20240605	125100	168275660	9550	9550	9550	9550	3
452	20240605	125000	168247010	9550	9550	9550	9550	0
453	20240605	124900	168247010	9550	9550	9550	9550	0
454	20240605	124800	168247010	9550	9550	9550	9540	12
455	20240605	124700	168132450	9560	9560	9560	9560	0
456	20240605	124600	168132450	9560	9550	9560	9550	8
457	20240605	124500	168056010	9500	9500	9500	9500	0
458	20240605	124400	168056010	9500	9600	9600	9500	3300
459	20240605	124300	136531050	9600	9610	9610	9600	49
460	20240605	124200	136060610	9630	9630	9630	9630	551
461	20240605	124100	130754480	9630	9630	9630	9630	0
462	20240605	124000	130754480	9630	9630	9630	9630	4
463	20240605	123900	130715960	9630	9630	9630	9630	0
464	20240605	123800	130715960	9630	9630	9630	9630	0
465	20240605	123700	130715960	9630	9630	9630	9630	0
466	20240605	123600	130715960	9630	9630	9630	9630	0
467	20240605	123500	130715960	9630	9630	9630	9630	0
468	20240605	123400	130715960	9630	9630	9630	9630	4
469	20240605	123300	130677440	9600	9600	9600	9600	0
470	20240605	123200	130677440	9600	9600	9600	9600	0
471	20240605	123100	130677440	9600	9600	9600	9600	0
472	20240605	123000	130677440	9600	9600	9600	9600	0
473	20240605	122900	130677440	9600	9600	9600	9600	0
474	20240605	122800	130677440	9600	9600	9600	9600	0
475	20240605	122700	130677440	9600	9600	9600	9600	0
476	20240605	122600	130677440	9600	9610	9610	9600	127
477	20240605	122500	129458170	9610	9610	9610	9610	4
478	20240605	122400	129419730	9600	9600	9600	9600	1204
479	20240605	122300	117861330	9600	9600	9600	9600	100
480	20240605	122200	116901330	9590	9590	9590	9590	0
481	20240605	122100	116901330	9590	9610	9640	9590	107
482	20240605	122000	115873930	9610	9610	9610	9610	12
483	20240605	121900	115758610	9610	9610	9610	9610	0
484	20240605	121800	115758610	9610	9610	9610	9610	0
485	20240605	121700	115758610	9610	9610	9610	9610	12
486	20240605	121600	115643290	9610	9610	9610	9610	0
487	20240605	121500	115643290	9610	9610	9610	9610	0
488	20240605	121400	115643290	9610	9610	9610	9610	0
489	20240605	121300	115643290	9610	9610	9610	9610	0
490	20240605	121200	115643290	9610	9610	9610	9610	1
491	20240605	121100	115633680	9610	9610	9610	9610	0
492	20240605	121000	115633680	9610	9610	9610	9610	0
493	20240605	120900	115633680	9610	9610	9610	9610	0
494	20240605	120800	115633680	9610	9610	9610	9610	0
495	20240605	120700	115633680	9610	9610	9610	9610	12
496	20240605	120600	115518360	9610	9610	9610	9610	32
497	20240605	120500	115210840	9600	9600	9600	9600	0
498	20240605	120400	115210840	9600	9600	9600	9600	1
499	20240605	120300	115201240	9610	9610	9610	9610	0
500	20240605	120200	115201240	9610	9610	9610	9610	1
501	20240605	120100	115191630	9610	9610	9610	9610	21
502	20240605	120000	114989820	9610	9610	9610	9610	0
503	20240605	115900	114989820	9610	9610	9610	9610	0
504	20240605	115800	114989820	9610	9610	9610	9610	0
505	20240605	115700	114989820	9610	9610	9610	9610	0
506	20240605	115600	114989820	9610	9610	9610	9610	0
507	20240605	115500	114989820	9610	9610	9610	9610	1
508	20240605	115400	114980210	9640	9640	9640	9640	0
509	20240605	115300	114980210	9640	9640	9640	9640	0
510	20240605	115200	114980210	9640	9640	9640	9640	0
511	20240605	115100	114980210	9640	9640	9640	9640	0
512	20240605	115000	114980210	9640	9640	9640	9640	0
513	20240605	114900	114980210	9640	9640	9640	9640	48
514	20240605	114800	114517490	9640	9640	9640	9640	80
515	20240605	114700	113746290	9640	9640	9640	9640	200
516	20240605	114600	111818290	9600	9600	9600	9600	60
517	20240605	114500	111242290	9640	9640	9640	9640	0
518	20240605	114400	111242290	9640	9640	9640	9640	0
519	20240605	114300	111242290	9640	9640	9640	9640	0
520	20240605	114200	111242290	9640	9640	9640	9640	0
521	20240605	114100	111242290	9640	9640	9640	9640	3
522	20240605	114000	111213370	9640	9640	9640	9640	0
523	20240605	113900	111213370	9640	9640	9640	9640	0
524	20240605	113800	111213370	9640	9640	9640	9640	0
525	20240605	113700	111213370	9640	9640	9640	9640	0
526	20240605	113600	111213370	9640	9640	9640	9640	0
527	20240605	113500	111213370	9640	9640	9640	9640	0
528	20240605	113400	111213370	9640	9640	9640	9640	1
529	20240605	113300	111203730	9640	9640	9640	9640	0
530	20240605	113200	111203730	9640	9640	9640	9640	0
531	20240605	113100	111203730	9640	9640	9640	9640	0
532	20240605	113000	111203730	9640	9640	9640	9640	0
533	20240605	112900	111203730	9640	9640	9640	9640	0
534	20240605	112800	111203730	9640	9640	9640	9640	0
535	20240605	112700	111203730	9640	9640	9640	9640	0
536	20240605	112600	111203730	9640	9640	9640	9640	0
537	20240605	112500	111203730	9640	9640	9640	9640	0
538	20240605	112400	111203730	9640	9640	9640	9640	0
539	20240605	112300	111203730	9640	9640	9640	9640	0
540	20240605	112200	111203730	9640	9640	9640	9640	0
541	20240605	112100	111203730	9640	9640	9640	9640	0
542	20240605	112000	111203730	9640	9640	9640	9640	2
543	20240605	111900	111184450	9620	9620	9620	9620	0
544	20240605	111800	111184450	9620	9620	9620	9620	0
545	20240605	111700	111184450	9620	9620	9620	9620	0
546	20240605	111600	111184450	9620	9620	9620	9620	0
547	20240605	111500	111184450	9620	9620	9620	9620	0
548	20240605	111400	111184450	9620	9620	9620	9620	0
549	20240605	111300	111184450	9620	9620	9620	9620	101
550	20240605	111200	110212830	9650	9650	9650	9650	0
551	20240605	111100	110212830	9650	9650	9650	9650	0
552	20240605	111000	110212830	9650	9650	9650	9650	0
553	20240605	110900	110212830	9650	9650	9650	9650	0
554	20240605	110800	110212830	9650	9640	9650	9640	100
555	20240605	110700	109247840	9650	9650	9650	9650	0
556	20240605	110600	109247840	9650	9650	9650	9650	0
557	20240605	110500	109247840	9650	9650	9650	9650	16
558	20240605	110400	109093440	9650	9650	9650	9650	24
559	20240605	110300	108861840	9600	9600	9600	9600	5
560	20240605	110200	108813840	9650	9630	9660	9630	108
561	20240605	110100	107772280	9630	9620	9630	9620	100
562	20240605	110000	106810120	9600	9600	9600	9600	0
563	20240605	105900	106810120	9600	9600	9600	9600	100
564	20240605	105800	105850120	9610	9610	9610	9590	81
565	20240605	105700	105072490	9610	9600	9610	9600	46
566	20240605	105600	104630450	9600	9590	9600	9590	93
567	20240605	105500	103738160	9590	9590	9590	9590	110
568	20240605	105400	102683260	9590	9590	9590	9590	5
569	20240605	105300	102635310	9590	9590	9590	9590	5
570	20240605	105200	102587360	9590	9590	9590	9590	0
571	20240605	105100	102587360	9590	9590	9590	9590	0
572	20240605	105000	102587360	9590	9590	9590	9590	0
573	20240605	104900	102587360	9590	9590	9590	9590	3
574	20240605	104800	102558590	9580	9580	9580	9580	3
575	20240605	104700	102529850	9580	9580	9580	9580	1
576	20240605	104600	102520270	9560	9560	9560	9560	0
577	20240605	104500	102520270	9560	9560	9560	9560	297
578	20240605	104400	99680950	9550	9560	9560	9550	200
579	20240605	104300	97770060	9570	9570	9570	9570	1
580	20240605	104200	97760490	9570	9570	9570	9570	3
581	20240605	104100	97731780	9560	9560	9560	9560	0
582	20240605	104000	97731780	9560	9560	9560	9560	0
583	20240605	103900	97731780	9560	9560	9560	9560	97
584	20240605	103800	96804460	9560	9560	9560	9560	54
585	20240605	103700	96288220	9560	9560	9560	9560	0
586	20240605	103600	96288220	9560	9560	9560	9560	0
587	20240605	103500	96288220	9560	9560	9560	9560	1
588	20240605	103400	96278660	9550	9550	9550	9550	616
589	20240605	103300	90395860	9550	9560	9560	9550	9
590	20240605	103200	90309890	9560	9560	9560	9560	50
591	20240605	103100	89831890	9560	9560	9560	9560	308
592	20240605	103000	86887410	9560	9560	9560	9560	49
593	20240605	102900	86418970	9560	9570	9570	9550	393
594	20240605	102800	82664660	9590	9590	9590	9590	0
595	20240605	102700	82664660	9590	9590	9590	9590	0
596	20240605	102600	82664660	9590	9590	9590	9590	0
597	20240605	102500	82664660	9590	9590	9590	9590	0
598	20240605	102400	82664660	9590	9590	9590	9590	0
599	20240605	102300	82664660	9590	9590	9590	9590	0
600	20240605	102200	82664660	9590	9590	9590	9590	0
601	20240605	102100	82664660	9590	9590	9590	9590	10
602	20240605	102000	82568760	9590	9570	9590	9570	9
603	20240605	101900	82482570	9550	9560	9560	9550	184
604	20240605	101800	80725060	9550	9550	9550	9550	56
605	20240605	101700	80190260	9560	9560	9560	9560	533
606	20240605	101600	75094780	9550	9550	9550	9550	0
607	20240605	101500	75094780	9550	9560	9560	9550	11
608	20240605	101400	74989680	9550	9550	9550	9550	80
609	20240605	101300	74225680	9560	9560	9560	9560	0
610	20240605	101200	74225680	9560	9570	9570	9560	576
611	20240605	101100	68718850	9590	9590	9590	9590	0
612	20240605	101000	68718850	9590	9590	9590	9590	0
613	20240605	100900	68718850	9590	9590	9590	9590	9
614	20240605	100800	68632540	9560	9560	9560	9560	1
615	20240605	100700	68622980	9560	9560	9560	9560	43
616	20240605	100600	68211900	9560	9560	9560	9560	6
617	20240605	100500	68154540	9590	9590	9590	9590	1
618	20240605	100400	68144950	9590	9590	9590	9590	1
619	20240605	100300	68135360	9600	9600	9600	9600	0
620	20240605	100200	68135360	9600	9600	9600	9600	1
621	20240605	100100	68125760	9560	9560	9560	9560	0
622	20240605	100000	68125760	9560	9560	9560	9560	1072
623	20240605	095900	57877440	9560	9560	9600	9560	20
624	20240605	095800	57686160	9590	9590	9590	9590	49
625	20240605	095700	57216250	9590	9590	9590	9590	1
626	20240605	095600	57206660	9600	9600	9600	9600	1
627	20240605	095500	57197060	9560	9560	9560	9560	4
628	20240605	095400	57158820	9600	9600	9600	9600	0
629	20240605	095300	57158820	9600	9600	9600	9600	0
630	20240605	095200	57158820	9600	9600	9600	9600	20
631	20240605	095100	56966820	9550	9570	9570	9550	750
632	20240605	095000	49796770	9560	9580	9580	9560	108
633	20240605	094900	48762880	9580	9590	9590	9580	72
634	20240605	094800	48072930	9600	9600	9600	9600	0
635	20240605	094700	48072930	9600	9600	9600	9600	140
636	20240605	094600	46728930	9640	9640	9640	9640	0
637	20240605	094500	46728930	9640	9640	9640	9640	0
638	20240605	094400	46728930	9640	9640	9640	9640	0
639	20240605	094300	46728930	9640	9640	9640	9640	3
640	20240605	094200	46700010	9600	9600	9600	9600	430
641	20240605	094100	42572010	9600	9600	9600	9600	15
642	20240605	094000	42428010	9600	9610	9610	9600	104
643	20240605	093900	41428640	9660	9660	9660	9660	0
644	20240605	093800	41428640	9660	9660	9660	9660	1
645	20240605	093700	41418980	9660	9620	9660	9620	174
646	20240605	093600	39744940	9670	9670	9670	9670	0
647	20240605	093500	39744940	9670	9670	9670	9670	11
648	20240605	093400	39638570	9670	9630	9670	9630	16
649	20240605	093300	39484020	9630	9630	9630	9630	0
650	20240605	093200	39484020	9630	9630	9630	9630	0
651	20240605	093100	39484020	9630	9630	9630	9630	100
652	20240605	093000	38521020	9620	9620	9640	9620	525
653	20240605	092900	33470500	9620	9650	9650	9620	17
654	20240605	092800	33306590	9650	9650	9650	9650	1
655	20240605	092700	33296940	9670	9670	9670	9670	0
656	20240605	092600	33296940	9670	9640	9670	9640	6
657	20240605	092500	33239070	9690	9690	9690	9690	36
658	20240605	092400	32890230	9620	9700	9700	9620	202
659	20240605	092300	30944990	9630	9640	9640	9630	25
660	20240605	092200	30704040	9710	9640	9710	9640	46
661	20240605	092100	30260180	9640	9640	9640	9640	0
662	20240605	092000	30260180	9640	9640	9640	9640	1
663	20240605	091900	30250540	9640	9640	9640	9640	10
664	20240605	091800	30154140	9640	9640	9640	9640	0
665	20240605	091700	30154140	9640	9640	9640	9640	0
666	20240605	091600	30154140	9640	9660	9660	9640	50
667	20240605	091500	29671880	9670	9690	9690	9670	12
668	20240605	091400	29555720	9710	9640	9710	9640	2042
669	20240605	091300	9749030	9640	9680	9690	9640	30
670	20240605	091200	9459450	9700	9640	9700	9640	56
671	20240605	091100	8918890	9640	9640	9640	9640	4
672	20240605	091000	8880330	9700	9700	9700	9700	10
673	20240605	090900	8783330	9700	9670	9700	9670	27
674	20240605	090800	8521630	9670	9670	9670	9670	0
675	20240605	090700	8521630	9670	9670	9670	9670	1
676	20240605	090600	8511960	9680	9680	9680	9680	0
677	20240605	090500	8511960	9680	9680	9680	9680	1
678	20240605	090400	8502280	9700	9700	9700	9700	0
679	20240605	090300	8502280	9700	9590	9700	9550	137
680	20240605	090200	7189590	9550	9610	9610	9530	418
681	20240605	090100	3191340	9730	9730	9730	9720	28
682	20240605	090000	2919000	9730	9730	9730	9730	300