KissMeData/032850/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	191500	633132650	5810	5810	5810	5810	1653
3	20240604	191400	633132650	5810	5810	5810	5810	0
4	20240604	191300	633132650	5810	5810	5810	5810	0
5	20240604	191200	633132650	5810	5810	5810	5810	0
6	20240604	191100	633132650	5810	5810	5810	5810	0
7	20240604	191000	633132650	5810	5810	5810	5810	0
8	20240604	190900	633132650	5810	5810	5810	5810	0
9	20240604	190800	633132650	5810	5810	5810	5810	0
10	20240604	190700	633132650	5810	5810	5810	5810	0
11	20240604	190600	633132650	5810	5810	5810	5810	0
12	20240604	190500	633132650	5810	5810	5810	5810	0
13	20240604	190400	633132650	5810	5810	5810	5810	0
14	20240604	190300	633132650	5810	5810	5810	5810	0
15	20240604	190200	633132650	5810	5810	5810	5810	0
16	20240604	190100	633132650	5810	5810	5810	5810	0
17	20240604	190000	633132650	5810	5810	5810	5810	0
18	20240604	185900	633132650	5810	5810	5810	5810	0
19	20240604	185800	633132650	5810	5810	5810	5810	0
20	20240604	185700	633132650	5810	5810	5810	5810	0
21	20240604	185600	633132650	5810	5810	5810	5810	0
22	20240604	185500	633132650	5810	5810	5810	5810	0
23	20240604	185400	633132650	5810	5810	5810	5810	0
24	20240604	185300	633132650	5810	5810	5810	5810	0
25	20240604	185200	633132650	5810	5810	5810	5810	0
26	20240604	185100	633132650	5810	5810	5810	5810	0
27	20240604	185000	633132650	5810	5810	5810	5810	0
28	20240604	184900	633132650	5810	5810	5810	5810	0
29	20240604	184800	633132650	5810	5810	5810	5810	0
30	20240604	184700	633132650	5810	5810	5810	5810	0
31	20240604	184600	633132650	5810	5810	5810	5810	0
32	20240604	184500	633132650	5810	5810	5810	5810	1653
33	20240604	184400	633132650	5810	5810	5810	5810	0
34	20240604	184300	633132650	5810	5810	5810	5810	0
35	20240604	184200	633132650	5810	5810	5810	5810	0
36	20240604	184100	633132650	5810	5810	5810	5810	0
37	20240604	184000	633132650	5810	5810	5810	5810	0
38	20240604	183900	633132650	5810	5810	5810	5810	0
39	20240604	183800	633132650	5810	5810	5810	5810	0
40	20240604	183700	633132650	5810	5810	5810	5810	0
41	20240604	183600	633132650	5810	5810	5810	5810	0
42	20240604	183500	633132650	5810	5810	5810	5810	0
43	20240604	183400	633132650	5810	5810	5810	5810	0
44	20240604	183300	633132650	5810	5810	5810	5810	0
45	20240604	183200	633132650	5810	5810	5810	5810	0
46	20240604	183100	633132650	5810	5810	5810	5810	0
47	20240604	183000	633132650	5810	5810	5810	5810	0
48	20240604	182900	633132650	5810	5810	5810	5810	0
49	20240604	182800	633132650	5810	5810	5810	5810	0
50	20240604	182700	633132650	5810	5810	5810	5810	0
51	20240604	182600	633132650	5810	5810	5810	5810	0
52	20240604	182500	633132650	5810	5810	5810	5810	0
53	20240604	182400	633132650	5810	5810	5810	5810	0
54	20240604	182300	633132650	5810	5810	5810	5810	0
55	20240604	182200	633132650	5810	5810	5810	5810	0
56	20240604	182100	633132650	5810	5810	5810	5810	0
57	20240604	182000	633132650	5810	5810	5810	5810	0
58	20240604	181900	633132650	5810	5810	5810	5810	0
59	20240604	181800	633132650	5810	5810	5810	5810	0
60	20240604	181700	633132650	5810	5810	5810	5810	0
61	20240604	181600	633132650	5810	5810	5810	5810	0
62	20240604	181500	633132650	5810	5810	5810	5810	1653
63	20240604	181400	633132650	5810	5810	5810	5810	0
64	20240604	181300	633132650	5810	5810	5810	5810	0
65	20240604	181200	633132650	5810	5810	5810	5810	0
66	20240604	181100	633132650	5810	5810	5810	5810	0
67	20240604	181000	633132650	5810	5810	5810	5810	0
68	20240604	180900	633132650	5810	5810	5810	5810	0
69	20240604	180800	633132650	5810	5810	5810	5810	0
70	20240604	180700	633132650	5810	5810	5810	5810	0
71	20240604	180600	633132650	5810	5810	5810	5810	0
72	20240604	180500	633132650	5810	5810	5810	5810	0
73	20240604	180400	633132650	5810	5810	5810	5810	0
74	20240604	180300	633132650	5810	5810	5810	5810	0
75	20240604	180200	633132650	5810	5810	5810	5810	0
76	20240604	180100	633132650	5810	5810	5810	5810	0
77	20240604	180000	633132650	5810	5810	5810	5810	0
78	20240604	175900	633132650	5810	5810	5810	5810	0
79	20240604	175800	633132650	5810	5810	5810	5810	0
80	20240604	175700	633132650	5810	5810	5810	5810	0
81	20240604	175600	633132650	5810	5810	5810	5810	0
82	20240604	175500	633132650	5810	5810	5810	5810	0
83	20240604	175400	633132650	5810	5810	5810	5810	0
84	20240604	175300	633132650	5810	5810	5810	5810	0
85	20240604	175200	633132650	5810	5810	5810	5810	0
86	20240604	175100	633132650	5810	5810	5810	5810	0
87	20240604	175000	633132650	5810	5810	5810	5810	0
88	20240604	174900	633132650	5810	5810	5810	5810	0
89	20240604	174800	633132650	5810	5810	5810	5810	0
90	20240604	174700	633132650	5810	5810	5810	5810	0
91	20240604	174600	633132650	5810	5810	5810	5810	0
92	20240604	174500	633132650	5810	5810	5810	5810	1653
93	20240604	174400	633132650	5810	5810	5810	5810	0
94	20240604	174300	633132650	5810	5810	5810	5810	0
95	20240604	174200	633132650	5810	5810	5810	5810	0
96	20240604	174100	633132650	5810	5810	5810	5810	0
97	20240604	174000	633132650	5810	5810	5810	5810	0
98	20240604	173900	633132650	5810	5810	5810	5810	0
99	20240604	173800	633132650	5810	5810	5810	5810	0
100	20240604	173700	633132650	5810	5810	5810	5810	0
101	20240604	173600	633132650	5810	5810	5810	5810	0
102	20240604	173500	633132650	5810	5810	5810	5810	0
103	20240604	173400	633132650	5810	5810	5810	5810	0
104	20240604	173300	633132650	5810	5810	5810	5810	0
105	20240604	173200	633132650	5810	5810	5810	5810	0
106	20240604	173100	633132650	5810	5810	5810	5810	0
107	20240604	173000	633132650	5810	5810	5810	5810	0
108	20240604	172900	633132650	5810	5810	5810	5810	0
109	20240604	172800	633132650	5810	5810	5810	5810	0
110	20240604	172700	633132650	5810	5810	5810	5810	0
111	20240604	172600	633132650	5810	5810	5810	5810	0
112	20240604	172500	633132650	5810	5810	5810	5810	0
113	20240604	172400	633132650	5810	5810	5810	5810	0
114	20240604	172300	633132650	5810	5810	5810	5810	0
115	20240604	172200	633132650	5810	5810	5810	5810	0
116	20240604	172100	633132650	5810	5810	5810	5810	0
117	20240604	172000	633132650	5810	5810	5810	5810	0
118	20240604	171900	633132650	5810	5810	5810	5810	0
119	20240604	171800	633132650	5810	5810	5810	5810	0
120	20240604	171700	633132650	5810	5810	5810	5810	0
121	20240604	171600	633132650	5810	5810	5810	5810	0
122	20240604	171500	633132650	5810	5810	5810	5810	1653
123	20240604	171400	633132650	5810	5810	5810	5810	0
124	20240604	171300	633132650	5810	5810	5810	5810	0
125	20240604	171200	633132650	5810	5810	5810	5810	0
126	20240604	171100	633132650	5810	5810	5810	5810	0
127	20240604	171000	633132650	5810	5810	5810	5810	0
128	20240604	170900	633132650	5810	5810	5810	5810	0
129	20240604	170800	633132650	5810	5810	5810	5810	0
130	20240604	170700	633132650	5810	5810	5810	5810	0
131	20240604	170600	633132650	5810	5810	5810	5810	0
132	20240604	170500	633132650	5810	5810	5810	5810	0
133	20240604	170400	633132650	5810	5810	5810	5810	0
134	20240604	170300	633132650	5810	5810	5810	5810	0
135	20240604	170200	633132650	5810	5810	5810	5810	0
136	20240604	170100	633132650	5810	5810	5810	5810	0
137	20240604	170000	633132650	5810	5810	5810	5810	0
138	20240604	165900	633132650	5810	5810	5810	5810	0
139	20240604	165800	633132650	5810	5810	5810	5810	0
140	20240604	165700	633132650	5810	5810	5810	5810	0
141	20240604	165600	633132650	5810	5810	5810	5810	0
142	20240604	165500	633132650	5810	5810	5810	5810	0
143	20240604	165400	633132650	5810	5810	5810	5810	0
144	20240604	165300	633132650	5810	5810	5810	5810	0
145	20240604	165200	633132650	5810	5810	5810	5810	0
146	20240604	165100	633132650	5810	5810	5810	5810	0
147	20240604	165000	633132650	5810	5810	5810	5810	0
148	20240604	164900	633132650	5810	5810	5810	5810	0
149	20240604	164800	633132650	5810	5810	5810	5810	0
150	20240604	164700	633132650	5810	5810	5810	5810	0
151	20240604	164600	633132650	5810	5810	5810	5810	0
152	20240604	164500	633132650	5810	5810	5810	5810	1653
153	20240604	164400	633132650	5810	5810	5810	5810	0
154	20240604	164300	633132650	5810	5810	5810	5810	0
155	20240604	164200	633132650	5810	5810	5810	5810	0
156	20240604	164100	633132650	5810	5810	5810	5810	0
157	20240604	164000	633132650	5810	5810	5810	5810	0
158	20240604	163900	633132650	5810	5810	5810	5810	0
159	20240604	163800	633132650	5810	5810	5810	5810	0
160	20240604	163700	633132650	5810	5810	5810	5810	0
161	20240604	163600	633132650	5810	5810	5810	5810	0
162	20240604	163500	633132650	5810	5810	5810	5810	0
163	20240604	163400	633132650	5810	5810	5810	5810	0
164	20240604	163300	633132650	5810	5810	5810	5810	0
165	20240604	163200	633132650	5810	5810	5810	5810	0
166	20240604	163100	633132650	5810	5810	5810	5810	0
167	20240604	163000	633132650	5810	5810	5810	5810	0
168	20240604	162900	633132650	5810	5810	5810	5810	0
169	20240604	162800	633132650	5810	5810	5810	5810	0
170	20240604	162700	633132650	5810	5810	5810	5810	0
171	20240604	162600	633132650	5810	5810	5810	5810	0
172	20240604	162500	633132650	5810	5810	5810	5810	0
173	20240604	162400	633132650	5810	5810	5810	5810	0
174	20240604	162300	633132650	5810	5810	5810	5810	0
175	20240604	162200	633132650	5810	5810	5810	5810	0
176	20240604	162100	633132650	5810	5810	5810	5810	0
177	20240604	162000	633132650	5810	5810	5810	5810	0
178	20240604	161900	633132650	5810	5810	5810	5810	0
179	20240604	161800	633132650	5810	5810	5810	5810	0
180	20240604	161700	633132650	5810	5810	5810	5810	0
181	20240604	161600	633132650	5810	5810	5810	5810	0
182	20240604	161500	633132650	5810	5810	5810	5810	1653
183	20240604	161400	633132650	5810	5810	5810	5810	0
184	20240604	161300	633132650	5810	5810	5810	5810	0
185	20240604	161200	633132650	5810	5810	5810	5810	0
186	20240604	161100	633132650	5810	5810	5810	5810	0
187	20240604	161000	633132650	5810	5810	5810	5810	0
188	20240604	160900	633132650	5810	5810	5810	5810	0
189	20240604	160800	633132650	5810	5810	5810	5810	0
190	20240604	160700	633132650	5810	5810	5810	5810	0
191	20240604	160600	633132650	5810	5810	5810	5810	0
192	20240604	160500	633132650	5810	5810	5810	5810	0
193	20240604	160400	633132650	5810	5810	5810	5810	0
194	20240604	160300	633132650	5810	5810	5810	5810	0
195	20240604	160200	633132650	5810	5810	5810	5810	0
196	20240604	160100	633132650	5810	5810	5810	5810	0
197	20240604	160000	633132650	5810	5810	5810	5810	0
198	20240604	155900	633132650	5810	5810	5810	5810	0
199	20240604	155800	633132650	5810	5810	5810	5810	0
200	20240604	155700	633132650	5810	5810	5810	5810	0
201	20240604	155600	633132650	5810	5810	5810	5810	0
202	20240604	155500	633132650	5810	5810	5810	5810	0
203	20240604	155400	633132650	5810	5810	5810	5810	0
204	20240604	155300	633132650	5810	5810	5810	5810	0
205	20240604	155200	633132650	5810	5810	5810	5810	0
206	20240604	155100	633132650	5810	5810	5810	5810	0
207	20240604	155000	633132650	5810	5810	5810	5810	0
208	20240604	154900	633132650	5810	5810	5810	5810	0
209	20240604	154800	633132650	5810	5810	5810	5810	0
210	20240604	154700	633132650	5810	5810	5810	5810	0
211	20240604	154600	633132650	5810	5810	5810	5810	0
212	20240604	154500	633132650	5810	5810	5810	5810	1653
213	20240604	154400	633132650	5810	5810	5810	5810	0
214	20240604	154300	633132650	5810	5810	5810	5810	0
215	20240604	154200	633132650	5810	5810	5810	5810	0
216	20240604	154100	633132650	5810	5810	5810	5810	0
217	20240604	154000	633132650	5810	5810	5810	5810	0
218	20240604	153900	633132650	5810	5810	5810	5810	0
219	20240604	153800	633132650	5810	5810	5810	5810	0
220	20240604	153700	633132650	5810	5810	5810	5810	0
221	20240604	153600	633132650	5810	5810	5810	5810	0
222	20240604	153500	633132650	5810	5810	5810	5810	0
223	20240604	153400	633132650	5810	5810	5810	5810	0
224	20240604	153300	633132650	5810	5810	5810	5810	0
225	20240604	153200	633132650	5810	5810	5810	5810	0
226	20240604	153100	633132650	5810	5810	5810	5810	0
227	20240604	153000	633132650	5810	5810	5810	5810	1653
228	20240604	152900	623528720	5800	5800	5800	5800	0
229	20240604	152800	623528720	5800	5800	5800	5800	0
230	20240604	152700	623528720	5800	5800	5800	5800	0
231	20240604	152600	623528720	5800	5800	5800	5800	0
232	20240604	152500	623528720	5800	5800	5800	5800	0
233	20240604	152400	623528720	5800	5800	5800	5800	0
234	20240604	152300	623528720	5800	5800	5800	5800	0
235	20240604	152200	623528720	5800	5800	5800	5800	0
236	20240604	152100	623528720	5800	5800	5800	5800	0
237	20240604	152000	623528720	5800	5800	5800	5800	0
238	20240604	151900	623528720	5800	5800	5800	5800	845
239	20240604	151800	618627720	5810	5810	5810	5800	25
240	20240604	151700	618482670	5810	5810	5810	5810	420
241	20240604	151600	616042470	5810	5800	5810	5800	2032
242	20240604	151500	604236750	5810	5800	5810	5800	1077
243	20240604	151400	597990120	5800	5820	5820	5800	113
244	20240604	151300	597334670	5800	5810	5810	5800	1594
245	20240604	151200	588073830	5810	5820	5820	5810	243
246	20240604	151100	586661810	5820	5820	5820	5820	1
247	20240604	151000	586655990	5810	5810	5810	5810	40
248	20240604	150900	586423590	5810	5820	5820	5810	21
249	20240604	150800	586301570	5820	5810	5820	5810	11
250	20240604	150700	586237650	5810	5810	5810	5810	322
251	20240604	150600	584366830	5820	5820	5820	5820	50
252	20240604	150500	584075830	5820	5820	5820	5820	0
253	20240604	150400	584075830	5820	5820	5820	5820	95
254	20240604	150300	583522930	5800	5810	5810	5800	1386
255	20240604	150200	575477430	5810	5810	5810	5810	85
256	20240604	150100	574983580	5810	5810	5810	5810	102
257	20240604	150000	574390960	5810	5800	5810	5800	561
258	20240604	145900	571135760	5810	5810	5810	5800	964
259	20240604	145800	565534980	5810	5810	5810	5810	1536
260	20240604	145700	556610820	5820	5820	5820	5820	0
261	20240604	145600	556610820	5820	5820	5820	5820	0
262	20240604	145500	556610820	5820	5820	5820	5820	10
263	20240604	145400	556552620	5820	5820	5820	5820	0
264	20240604	145300	556552620	5820	5810	5820	5810	429
265	20240604	145200	554059120	5820	5820	5820	5820	100
266	20240604	145100	553477120	5820	5820	5820	5820	0
267	20240604	145000	553477120	5820	5820	5820	5820	47
268	20240604	144900	553203580	5820	5820	5820	5820	0
269	20240604	144800	553203580	5820	5820	5820	5820	0
270	20240604	144700	553203580	5820	5820	5820	5820	2
271	20240604	144600	553191940	5820	5820	5820	5820	0
272	20240604	144500	553191940	5820	5820	5820	5820	0
273	20240604	144400	553191940	5820	5820	5820	5820	0
274	20240604	144300	553191940	5820	5810	5820	5810	2
275	20240604	144200	553180310	5820	5820	5820	5820	0
276	20240604	144100	553180310	5820	5820	5820	5820	10
277	20240604	144000	553122110	5830	5820	5830	5810	2042
278	20240604	143900	541257650	5810	5810	5810	5810	0
279	20240604	143800	541257650	5810	5810	5810	5810	469
280	20240604	143700	538532760	5810	5820	5820	5810	782
281	20240604	143600	533981820	5820	5820	5820	5820	865
282	20240604	143500	528947520	5820	5820	5820	5820	0
283	20240604	143400	528947520	5820	5820	5820	5820	380
284	20240604	143300	526735920	5830	5830	5830	5830	0
285	20240604	143200	526735920	5830	5830	5830	5830	50
286	20240604	143100	526444420	5820	5820	5820	5820	0
287	20240604	143000	526444420	5820	5830	5830	5820	12
288	20240604	142900	526374480	5820	5820	5820	5820	200
289	20240604	142800	525210480	5820	5820	5820	5820	0
290	20240604	142700	525210480	5820	5820	5820	5820	0
291	20240604	142600	525210480	5820	5820	5820	5820	18
292	20240604	142500	525105720	5830	5830	5830	5830	100
293	20240604	142400	524522720	5830	5830	5830	5830	1
294	20240604	142300	524516890	5830	5820	5830	5820	1030
295	20240604	142200	518521890	5830	5820	5830	5820	20
296	20240604	142100	518405390	5820	5820	5820	5820	90
297	20240604	142000	517881590	5820	5820	5820	5820	0
298	20240604	141900	517881590	5820	5820	5820	5820	0
299	20240604	141800	517881590	5820	5840	5840	5820	836
300	20240604	141700	513015050	5830	5830	5830	5830	886
301	20240604	141600	507849670	5830	5830	5830	5830	52
302	20240604	141500	507546510	5840	5840	5840	5840	10
303	20240604	141400	507488110	5840	5840	5840	5840	1
304	20240604	141300	507482270	5840	5840	5840	5840	0
305	20240604	141200	507482270	5840	5850	5850	5840	410
306	20240604	141100	505087860	5850	5850	5850	5850	0
307	20240604	141000	505087860	5850	5850	5850	5850	0
308	20240604	140900	505087860	5850	5850	5850	5850	0
309	20240604	140800	505087860	5850	5840	5850	5840	394
310	20240604	140700	502786890	5840	5840	5840	5840	0
311	20240604	140600	502786890	5840	5840	5840	5840	0
312	20240604	140500	502786890	5840	5840	5840	5840	0
313	20240604	140400	502786890	5840	5840	5840	5840	0
314	20240604	140300	502786890	5840	5830	5840	5830	70
315	20240604	140200	502378700	5820	5820	5820	5820	0
316	20240604	140100	502378700	5820	5820	5820	5820	0
317	20240604	140000	502378700	5820	5820	5820	5820	0
318	20240604	135900	502378700	5820	5820	5820	5820	0
319	20240604	135800	502378700	5820	5820	5820	5820	501
320	20240604	135700	499462880	5830	5830	5830	5830	0
321	20240604	135600	499462880	5830	5830	5830	5830	302
322	20240604	135500	497702220	5830	5830	5830	5830	0
323	20240604	135400	497702220	5830	5830	5830	5830	587
324	20240604	135300	494280010	5840	5840	5840	5840	12
325	20240604	135200	494209930	5830	5830	5830	5830	353
326	20240604	135100	492151940	5820	5820	5820	5820	666
327	20240604	135000	488275820	5830	5840	5840	5830	191
328	20240604	134900	487162270	5830	5830	5830	5830	0
329	20240604	134800	487162270	5830	5840	5840	5830	169
330	20240604	134700	486176950	5830	5830	5830	5830	540
331	20240604	134600	483028750	5820	5820	5820	5820	0
332	20240604	134500	483028750	5820	5820	5820	5820	0
333	20240604	134400	483028750	5820	5820	5820	5820	262
334	20240604	134300	481503910	5830	5830	5830	5830	10
335	20240604	134200	481445610	5830	5830	5830	5830	297
336	20240604	134100	479714100	5830	5830	5830	5830	171
337	20240604	134000	478717170	5840	5840	5840	5840	0
338	20240604	133900	478717170	5840	5840	5840	5840	0
339	20240604	133800	478717170	5840	5840	5840	5840	0
340	20240604	133700	478717170	5840	5840	5840	5840	0
341	20240604	133600	478717170	5840	5840	5840	5840	0
342	20240604	133500	478717170	5840	5840	5840	5840	0
343	20240604	133400	478717170	5840	5840	5840	5840	0
344	20240604	133300	478717170	5840	5830	5840	5830	340
345	20240604	133200	476734960	5840	5840	5840	5840	0
346	20240604	133100	476734960	5840	5840	5840	5840	1
347	20240604	133000	476729120	5830	5830	5830	5830	0
348	20240604	132900	476729120	5830	5830	5830	5830	538
349	20240604	132800	473592580	5830	5830	5830	5830	0
350	20240604	132700	473592580	5830	5830	5830	5830	20
351	20240604	132600	473475980	5830	5820	5830	5820	149
352	20240604	132500	472607800	5820	5820	5820	5820	171
353	20240604	132400	471612580	5820	5820	5820	5820	0
354	20240604	132300	471612580	5820	5820	5820	5820	0
355	20240604	132200	471612580	5820	5820	5820	5820	14
356	20240604	132100	471531100	5830	5830	5830	5830	6
357	20240604	132000	471496120	5830	5830	5830	5830	25
358	20240604	131900	471350370	5830	5830	5830	5830	35
359	20240604	131800	471146320	5820	5820	5820	5820	85
360	20240604	131700	470651620	5830	5830	5830	5830	50
361	20240604	131600	470360120	5830	5830	5830	5830	0
362	20240604	131500	470360120	5830	5830	5830	5830	0
363	20240604	131400	470360120	5830	5830	5830	5830	1
364	20240604	131300	470354290	5830	5830	5830	5830	0
365	20240604	131200	470354290	5830	5830	5830	5830	5
366	20240604	131100	470325140	5830	5830	5830	5830	0
367	20240604	131000	470325140	5830	5830	5830	5830	0
368	20240604	130900	470325140	5830	5830	5830	5830	0
369	20240604	130800	470325140	5830	5830	5830	5830	0
370	20240604	130700	470325140	5830	5820	5830	5820	116
371	20240604	130600	469649920	5820	5820	5820	5820	300
372	20240604	130500	467903920	5810	5810	5810	5810	0
373	20240604	130400	467903920	5810	5820	5820	5810	2
374	20240604	130300	467892290	5820	5820	5820	5820	181
375	20240604	130200	466838870	5820	5820	5820	5820	2
376	20240604	130100	466827230	5810	5810	5810	5810	4
377	20240604	130000	466803990	5820	5810	5820	5810	106
378	20240604	125900	466188070	5820	5820	5820	5820	1774
379	20240604	125800	455863390	5820	5820	5820	5820	70
380	20240604	125700	455455990	5820	5820	5820	5820	10
381	20240604	125600	455397790	5830	5830	5830	5830	0
382	20240604	125500	455397790	5830	5830	5830	5830	0
383	20240604	125400	455397790	5830	5830	5830	5830	0
384	20240604	125300	455397790	5830	5830	5830	5830	0
385	20240604	125200	455397790	5830	5830	5830	5830	0
386	20240604	125100	455397790	5830	5830	5830	5830	1
387	20240604	125000	455391960	5820	5820	5820	5820	305
388	20240604	124900	453616860	5820	5820	5820	5820	70
389	20240604	124800	453209460	5820	5820	5820	5820	867
390	20240604	124700	448163520	5820	5820	5820	5820	274
391	20240604	124600	446568840	5820	5820	5820	5820	0
392	20240604	124500	446568840	5820	5820	5820	5820	0
393	20240604	124400	446568840	5820	5820	5820	5820	600
394	20240604	124300	443076840	5820	5820	5820	5820	0
395	20240604	124200	443076840	5820	5820	5820	5820	200
396	20240604	124100	441912840	5820	5820	5820	5820	1250
397	20240604	124000	434637840	5830	5830	5830	5830	0
398	20240604	123900	434637840	5830	5830	5830	5830	4
399	20240604	123800	434614520	5830	5830	5830	5830	1
400	20240604	123700	434608690	5820	5820	5820	5820	50
401	20240604	123600	434317690	5820	5820	5820	5820	291
402	20240604	123500	432624070	5830	5830	5830	5830	1
403	20240604	123400	432618240	5830	5830	5830	5830	0
404	20240604	123300	432618240	5830	5830	5830	5830	0
405	20240604	123200	432618240	5830	5830	5830	5830	1
406	20240604	123100	432612410	5820	5820	5820	5820	0
407	20240604	123000	432612410	5820	5820	5820	5820	0
408	20240604	122900	432612410	5820	5820	5820	5820	0
409	20240604	122800	432612410	5820	5820	5820	5820	600
410	20240604	122700	429120410	5830	5830	5830	5820	3
411	20240604	122600	429102930	5830	5830	5830	5830	101
412	20240604	122500	428514100	5830	5830	5830	5830	30
413	20240604	122400	428339200	5830	5830	5830	5830	0
414	20240604	122300	428339200	5830	5830	5830	5830	2
415	20240604	122200	428327540	5830	5830	5830	5830	236
416	20240604	122100	426951660	5850	5850	5850	5850	0
417	20240604	122000	426951660	5850	5850	5850	5850	0
418	20240604	121900	426951660	5850	5850	5850	5850	1
419	20240604	121800	426945810	5850	5850	5850	5850	0
420	20240604	121700	426945810	5850	5850	5850	5850	0
421	20240604	121600	426945810	5850	5850	5850	5850	0
422	20240604	121500	426945810	5850	5840	5850	5840	46
423	20240604	121400	426677150	5840	5830	5840	5830	12
424	20240604	121300	426607130	5850	5850	5850	5850	0
425	20240604	121200	426607130	5850	5850	5850	5850	0
426	20240604	121100	426607130	5850	5850	5850	5850	0
427	20240604	121000	426607130	5850	5850	5850	5850	0
428	20240604	120900	426607130	5850	5850	5850	5850	1
429	20240604	120800	426601280	5850	5850	5850	5850	8
430	20240604	120700	426554480	5820	5820	5820	5820	609
431	20240604	120600	423010100	5850	5850	5850	5850	2
432	20240604	120500	422998400	5820	5820	5820	5820	0
433	20240604	120400	422998400	5820	5850	5850	5820	445
434	20240604	120300	420399620	5850	5850	5850	5850	0
435	20240604	120200	420399620	5850	5850	5850	5850	9
436	20240604	120100	420346970	5840	5840	5840	5840	5
437	20240604	120000	420317770	5850	5850	5850	5850	1
438	20240604	115900	420311920	5850	5850	5850	5850	0
439	20240604	115800	420311920	5850	5850	5850	5850	3
440	20240604	115700	420294370	5850	5840	5850	5840	72
441	20240604	115600	419873820	5840	5840	5840	5840	2
442	20240604	115500	419862140	5820	5830	5830	5820	1559
443	20240604	115400	410788220	5840	5840	5840	5840	9
444	20240604	115300	410735660	5830	5830	5830	5830	500
445	20240604	115200	407820660	5840	5830	5840	5830	835
446	20240604	115100	402952580	5840	5820	5840	5820	302
447	20240604	115000	401194900	5820	5820	5820	5820	0
448	20240604	114900	401194900	5820	5830	5830	5820	24
449	20240604	114800	401055130	5840	5840	5840	5840	0
450	20240604	114700	401055130	5840	5820	5840	5820	164
451	20240604	114600	400100570	5830	5840	5840	5830	2
452	20240604	114500	400088900	5820	5820	5820	5820	0
453	20240604	114400	400088900	5820	5820	5820	5820	0
454	20240604	114300	400088900	5820	5820	5820	5820	0
455	20240604	114200	400088900	5820	5820	5820	5820	67
456	20240604	114100	399698960	5830	5830	5830	5830	0
457	20240604	114000	399698960	5830	5830	5830	5830	6
458	20240604	113900	399663980	5820	5820	5820	5820	0
459	20240604	113800	399663980	5820	5820	5820	5820	0
460	20240604	113700	399663980	5820	5830	5830	5820	469
461	20240604	113600	396930260	5840	5840	5840	5840	0
462	20240604	113500	396930260	5840	5840	5840	5840	17
463	20240604	113400	396830980	5840	5840	5840	5840	0
464	20240604	113300	396830980	5840	5830	5840	5830	586
465	20240604	113200	393410100	5830	5830	5830	5830	845
466	20240604	113100	388483750	5840	5840	5840	5840	0
467	20240604	113000	388483750	5840	5840	5840	5840	3
468	20240604	112900	388466230	5830	5830	5830	5830	0
469	20240604	112800	388466230	5830	5830	5830	5830	0
470	20240604	112700	388466230	5830	5830	5830	5830	0
471	20240604	112600	388466230	5830	5830	5830	5830	200
472	20240604	112500	387300230	5830	5830	5830	5830	0
473	20240604	112400	387300230	5830	5830	5830	5830	0
474	20240604	112300	387300230	5830	5830	5830	5830	24
475	20240604	112200	387160310	5840	5840	5840	5840	0
476	20240604	112100	387160310	5840	5840	5840	5840	1
477	20240604	112000	387154470	5840	5840	5840	5840	3
478	20240604	111900	387136950	5840	5840	5840	5840	51
479	20240604	111800	386839110	5840	5840	5840	5840	0
480	20240604	111700	386839110	5840	5840	5840	5840	0
481	20240604	111600	386839110	5840	5840	5840	5840	21
482	20240604	111500	386716470	5830	5830	5830	5830	0
483	20240604	111400	386716470	5830	5830	5830	5830	528
484	20240604	111300	383638230	5830	5830	5830	5830	1
485	20240604	111200	383632400	5840	5840	5840	5840	9
486	20240604	111100	383579840	5830	5830	5830	5830	7
487	20240604	111000	383539030	5840	5840	5840	5840	1
488	20240604	110900	383533190	5840	5840	5840	5840	0
489	20240604	110800	383533190	5840	5840	5840	5840	1
490	20240604	110700	383527350	5820	5820	5830	5820	250
491	20240604	110600	382072340	5830	5830	5830	5830	100
492	20240604	110500	381489340	5830	5830	5830	5830	1300
493	20240604	110400	373910340	5840	5840	5840	5840	0
494	20240604	110300	373910340	5840	5840	5840	5840	695
495	20240604	110200	369851540	5840	5840	5840	5840	5
496	20240604	110100	369822340	5840	5830	5840	5830	266
497	20240604	110000	368270400	5820	5830	5830	5820	740
498	20240604	105900	363957900	5830	5830	5830	5830	1045
499	20240604	105800	357865550	5840	5840	5840	5840	5
500	20240604	105700	357836350	5840	5840	5840	5840	0
501	20240604	105600	357836350	5840	5840	5840	5840	11
502	20240604	105500	357772110	5840	5840	5840	5840	236
503	20240604	105400	356393870	5840	5840	5840	5840	2
504	20240604	105300	356382190	5840	5840	5840	5840	0
505	20240604	105200	356382190	5840	5840	5840	5840	5
506	20240604	105100	356352990	5830	5830	5830	5830	0
507	20240604	105000	356352990	5830	5830	5830	5830	68
508	20240604	104900	355956550	5850	5850	5850	5850	10
509	20240604	104800	355898050	5850	5850	5850	5850	42
510	20240604	104700	355652350	5850	5840	5850	5840	698
511	20240604	104600	351575980	5850	5850	5850	5850	0
512	20240604	104500	351575980	5850	5850	5850	5850	0
513	20240604	104400	351575980	5850	5850	5850	5850	0
514	20240604	104300	351575980	5850	5850	5850	5850	50
515	20240604	104200	351283480	5860	5840	5860	5840	890
516	20240604	104100	346085860	5850	5850	5850	5850	25
517	20240604	104000	345939610	5860	5860	5860	5860	9
518	20240604	103900	345886870	5860	5860	5860	5860	5
519	20240604	103800	345857570	5850	5850	5850	5850	366
520	20240604	103700	343716470	5840	5840	5850	5840	710
521	20240604	103600	339569970	5850	5850	5850	5850	624
522	20240604	103500	335919570	5860	5860	5860	5860	0
523	20240604	103400	335919570	5860	5860	5860	5860	0
524	20240604	103300	335919570	5860	5860	5860	5860	20
525	20240604	103200	335802370	5860	5860	5860	5860	332
526	20240604	103100	333856850	5860	5860	5860	5860	477
527	20240604	103000	331061630	5860	5860	5860	5860	1
528	20240604	102900	331055770	5860	5860	5860	5860	5
529	20240604	102800	331026470	5860	5850	5860	5850	1002
530	20240604	102700	325164750	5860	5860	5860	5850	806
531	20240604	102600	320441600	5850	5850	5850	5850	0
532	20240604	102500	320441600	5850	5850	5850	5850	14
533	20240604	102400	320359700	5850	5850	5850	5850	0
534	20240604	102300	320359700	5850	5850	5850	5850	155
535	20240604	102200	319452950	5850	5850	5850	5850	1
536	20240604	102100	319447100	5840	5840	5840	5840	10
537	20240604	102000	319388700	5850	5850	5850	5850	11
538	20240604	101900	319324350	5850	5850	5850	5850	588
539	20240604	101800	315884550	5850	5850	5850	5850	330
540	20240604	101700	313954050	5850	5850	5850	5850	0
541	20240604	101600	313954050	5850	5850	5850	5850	210
542	20240604	101500	312725550	5860	5860	5860	5860	0
543	20240604	101400	312725550	5860	5870	5870	5860	107
544	20240604	101300	312098520	5850	5870	5870	5850	93
545	20240604	101200	311554450	5850	5850	5850	5850	0
546	20240604	101100	311554450	5850	5850	5860	5850	26
547	20240604	101000	311402330	5870	5870	5870	5870	0
548	20240604	100900	311402330	5870	5870	5870	5870	519
549	20240604	100800	308355800	5870	5870	5870	5870	0
550	20240604	100700	308355800	5870	5870	5870	5870	1
551	20240604	100600	308349930	5860	5870	5870	5860	22
552	20240604	100500	308220980	5850	5860	5870	5850	160
553	20240604	100400	307283380	5860	5860	5860	5860	2
554	20240604	100300	307271660	5870	5870	5870	5870	0
555	20240604	100200	307271660	5870	5850	5870	5850	2025
556	20240604	100100	295423060	5840	5840	5840	5840	482
557	20240604	100000	292608180	5840	5840	5840	5840	0
558	20240604	095900	292608180	5840	5840	5840	5840	2
559	20240604	095800	292596500	5840	5840	5840	5840	0
560	20240604	095700	292596500	5840	5830	5840	5830	24
561	20240604	095600	292456560	5830	5830	5830	5830	56
562	20240604	095500	292130080	5820	5830	5830	5820	193
563	20240604	095400	291006520	5830	5830	5830	5830	14
564	20240604	095300	290924900	5820	5820	5820	5820	0
565	20240604	095200	290924900	5820	5820	5820	5820	0
566	20240604	095100	290924900	5820	5820	5820	5820	332
567	20240604	095000	288992660	5840	5840	5840	5840	0
568	20240604	094900	288992660	5840	5810	5840	5810	163
569	20240604	094800	288043920	5820	5820	5820	5820	0
570	20240604	094700	288043920	5820	5820	5820	5820	0
571	20240604	094600	288043920	5820	5820	5820	5820	1500
572	20240604	094500	279313920	5820	5840	5840	5820	29
573	20240604	094400	279145080	5820	5820	5820	5820	1135
574	20240604	094300	272539380	5830	5820	5830	5820	77
575	20240604	094200	272091130	5820	5820	5820	5820	161
576	20240604	094100	271154110	5820	5820	5820	5820	792
577	20240604	094000	266544670	5840	5820	5840	5820	217
578	20240604	093900	265277430	5830	5820	5840	5820	466
579	20240604	093800	262565240	5820	5840	5840	5820	1539
580	20240604	093700	253608240	5840	5830	5840	5830	63
581	20240604	093600	253240820	5820	5820	5820	5820	808
582	20240604	093500	248538260	5820	5820	5820	5820	1011
583	20240604	093400	242654240	5820	5820	5820	5820	1
584	20240604	093300	242648420	5820	5820	5820	5820	2
585	20240604	093200	242636780	5820	5810	5820	5810	304
586	20240604	093100	240870500	5820	5820	5820	5820	492
587	20240604	093000	238007060	5820	5810	5820	5810	80
588	20240604	092900	237542060	5820	5820	5820	5820	0
589	20240604	092800	237542060	5820	5820	5820	5820	1
590	20240604	092700	237536240	5820	5820	5820	5820	20
591	20240604	092600	237419840	5820	5810	5820	5810	1961
592	20240604	092500	226021930	5810	5820	5820	5810	128
593	20240604	092400	225278240	5800	5800	5800	5800	0
594	20240604	092300	225278240	5800	5820	5820	5800	1162
595	20240604	092200	218518600	5790	5800	5810	5790	349
596	20240604	092100	216496530	5790	5800	5800	5790	4016
597	20240604	092000	193239980	5800	5800	5800	5800	650
598	20240604	091900	189469980	5800	5800	5810	5790	3565
599	20240604	091800	168822170	5800	5810	5820	5790	3335
600	20240604	091700	149467260	5810	5810	5810	5810	1784
601	20240604	091600	139102220	5810	5850	5850	5810	5634
602	20240604	091500	106261440	5850	5860	5870	5850	2245
603	20240604	091400	93117750	5870	5870	5870	5860	834
604	20240604	091300	88230470	5870	5870	5880	5870	85
605	20240604	091200	87731420	5870	5870	5870	5870	543
606	20240604	091100	84544010	5870	5870	5870	5870	13
607	20240604	091000	84467700	5870	5870	5870	5870	293
608	20240604	090900	82747790	5860	5880	5880	5860	2420
609	20240604	090800	68536840	5890	5880	5890	5880	48
610	20240604	090700	68254520	5870	5870	5870	5860	26
611	20240604	090600	68102140	5890	5880	5890	5880	100
612	20240604	090500	67513940	5890	5880	5890	5870	810
613	20240604	090400	62758960	5890	5890	5890	5870	90
614	20240604	090300	62230540	5870	5890	5890	5860	518
615	20240604	090200	59185400	5900	5890	5900	5880	958
616	20240604	090100	53542650	5860	5890	5890	5860	436
617	20240604	090000	50986600	5890	5850	5890	5850	8714