KissMeData/052400/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193500	146171270	16640	16640	16640	16640	185
3	20240605	193400	146171270	16640	16640	16640	16640	0
4	20240605	193300	146171270	16640	16640	16640	16640	0
5	20240605	193200	146171270	16640	16640	16640	16640	0
6	20240605	193100	146171270	16640	16640	16640	16640	0
7	20240605	193000	146171270	16640	16640	16640	16640	0
8	20240605	192900	146171270	16640	16640	16640	16640	0
9	20240605	192800	146171270	16640	16640	16640	16640	0
10	20240605	192700	146171270	16640	16640	16640	16640	0
11	20240605	192600	146171270	16640	16640	16640	16640	0
12	20240605	192500	146171270	16640	16640	16640	16640	0
13	20240605	192400	146171270	16640	16640	16640	16640	0
14	20240605	192300	146171270	16640	16640	16640	16640	0
15	20240605	192200	146171270	16640	16640	16640	16640	0
16	20240605	192100	146171270	16640	16640	16640	16640	0
17	20240605	192000	146171270	16640	16640	16640	16640	0
18	20240605	191900	146171270	16640	16640	16640	16640	0
19	20240605	191800	146171270	16640	16640	16640	16640	0
20	20240605	191700	146171270	16640	16640	16640	16640	0
21	20240605	191600	146171270	16640	16640	16640	16640	0
22	20240605	191500	146171270	16640	16640	16640	16640	0
23	20240605	191400	146171270	16640	16640	16640	16640	0
24	20240605	191300	146171270	16640	16640	16640	16640	0
25	20240605	191200	146171270	16640	16640	16640	16640	0
26	20240605	191100	146171270	16640	16640	16640	16640	0
27	20240605	191000	146171270	16640	16640	16640	16640	0
28	20240605	190900	146171270	16640	16640	16640	16640	0
29	20240605	190800	146171270	16640	16640	16640	16640	0
30	20240605	190700	146171270	16640	16640	16640	16640	0
31	20240605	190600	146171270	16640	16640	16640	16640	0
32	20240605	190500	146171270	16640	16640	16640	16640	185
33	20240605	190400	146171270	16640	16640	16640	16640	0
34	20240605	190300	146171270	16640	16640	16640	16640	0
35	20240605	190200	146171270	16640	16640	16640	16640	0
36	20240605	190100	146171270	16640	16640	16640	16640	0
37	20240605	190000	146171270	16640	16640	16640	16640	0
38	20240605	185900	146171270	16640	16640	16640	16640	0
39	20240605	185800	146171270	16640	16640	16640	16640	0
40	20240605	185700	146171270	16640	16640	16640	16640	0
41	20240605	185600	146171270	16640	16640	16640	16640	0
42	20240605	185500	146171270	16640	16640	16640	16640	0
43	20240605	185400	146171270	16640	16640	16640	16640	0
44	20240605	185300	146171270	16640	16640	16640	16640	0
45	20240605	185200	146171270	16640	16640	16640	16640	0
46	20240605	185100	146171270	16640	16640	16640	16640	0
47	20240605	185000	146171270	16640	16640	16640	16640	0
48	20240605	184900	146171270	16640	16640	16640	16640	0
49	20240605	184800	146171270	16640	16640	16640	16640	0
50	20240605	184700	146171270	16640	16640	16640	16640	0
51	20240605	184600	146171270	16640	16640	16640	16640	0
52	20240605	184500	146171270	16640	16640	16640	16640	0
53	20240605	184400	146171270	16640	16640	16640	16640	0
54	20240605	184300	146171270	16640	16640	16640	16640	0
55	20240605	184200	146171270	16640	16640	16640	16640	0
56	20240605	184100	146171270	16640	16640	16640	16640	0
57	20240605	184000	146171270	16640	16640	16640	16640	0
58	20240605	183900	146171270	16640	16640	16640	16640	0
59	20240605	183800	146171270	16640	16640	16640	16640	0
60	20240605	183700	146171270	16640	16640	16640	16640	0
61	20240605	183600	146171270	16640	16640	16640	16640	0
62	20240605	183500	146171270	16640	16640	16640	16640	185
63	20240605	183400	146171270	16640	16640	16640	16640	0
64	20240605	183300	146171270	16640	16640	16640	16640	0
65	20240605	183200	146171270	16640	16640	16640	16640	0
66	20240605	183100	146171270	16640	16640	16640	16640	0
67	20240605	183000	146171270	16640	16640	16640	16640	0
68	20240605	182900	146171270	16640	16640	16640	16640	0
69	20240605	182800	146171270	16640	16640	16640	16640	0
70	20240605	182700	146171270	16640	16640	16640	16640	0
71	20240605	182600	146171270	16640	16640	16640	16640	0
72	20240605	182500	146171270	16640	16640	16640	16640	0
73	20240605	182400	146171270	16640	16640	16640	16640	0
74	20240605	182300	146171270	16640	16640	16640	16640	0
75	20240605	182200	146171270	16640	16640	16640	16640	0
76	20240605	182100	146171270	16640	16640	16640	16640	0
77	20240605	182000	146171270	16640	16640	16640	16640	0
78	20240605	181900	146171270	16640	16640	16640	16640	0
79	20240605	181800	146171270	16640	16640	16640	16640	0
80	20240605	181700	146171270	16640	16640	16640	16640	0
81	20240605	181600	146171270	16640	16640	16640	16640	0
82	20240605	181500	146171270	16640	16640	16640	16640	0
83	20240605	181400	146171270	16640	16640	16640	16640	0
84	20240605	181300	146171270	16640	16640	16640	16640	0
85	20240605	181200	146171270	16640	16640	16640	16640	0
86	20240605	181100	146171270	16640	16640	16640	16640	0
87	20240605	181000	146171270	16640	16640	16640	16640	0
88	20240605	180900	146171270	16640	16640	16640	16640	0
89	20240605	180800	146171270	16640	16640	16640	16640	0
90	20240605	180700	146171270	16640	16640	16640	16640	0
91	20240605	180600	146171270	16640	16640	16640	16640	0
92	20240605	180500	146171270	16640	16640	16640	16640	185
93	20240605	180400	146171270	16640	16640	16640	16640	0
94	20240605	180300	146171270	16640	16640	16640	16640	0
95	20240605	180200	146171270	16640	16640	16640	16640	0
96	20240605	180100	146171270	16640	16640	16640	16640	0
97	20240605	180000	146171270	16640	16640	16640	16640	0
98	20240605	175900	146171270	16640	16640	16640	16640	0
99	20240605	175800	146171270	16640	16640	16640	16640	0
100	20240605	175700	146171270	16640	16640	16640	16640	0
101	20240605	175600	146171270	16640	16640	16640	16640	0
102	20240605	175500	146171270	16640	16640	16640	16640	0
103	20240605	175400	146171270	16640	16640	16640	16640	0
104	20240605	175300	146171270	16640	16640	16640	16640	0
105	20240605	175200	146171270	16640	16640	16640	16640	0
106	20240605	175100	146171270	16640	16640	16640	16640	0
107	20240605	175000	146171270	16640	16640	16640	16640	0
108	20240605	174900	146171270	16640	16640	16640	16640	0
109	20240605	174800	146171270	16640	16640	16640	16640	0
110	20240605	174700	146171270	16640	16640	16640	16640	0
111	20240605	174600	146171270	16640	16640	16640	16640	0
112	20240605	174500	146171270	16640	16640	16640	16640	0
113	20240605	174400	146171270	16640	16640	16640	16640	0
114	20240605	174300	146171270	16640	16640	16640	16640	0
115	20240605	174200	146171270	16640	16640	16640	16640	0
116	20240605	174100	146171270	16640	16640	16640	16640	0
117	20240605	174000	146171270	16640	16640	16640	16640	0
118	20240605	173900	146171270	16640	16640	16640	16640	0
119	20240605	173800	146171270	16640	16640	16640	16640	0
120	20240605	173700	146171270	16640	16640	16640	16640	0
121	20240605	173600	146171270	16640	16640	16640	16640	0
122	20240605	173500	146171270	16640	16640	16640	16640	185
123	20240605	173400	146171270	16640	16640	16640	16640	0
124	20240605	173300	146171270	16640	16640	16640	16640	0
125	20240605	173200	146171270	16640	16640	16640	16640	0
126	20240605	173100	146171270	16640	16640	16640	16640	0
127	20240605	173000	146171270	16640	16640	16640	16640	0
128	20240605	172900	146171270	16640	16640	16640	16640	0
129	20240605	172800	146171270	16640	16640	16640	16640	0
130	20240605	172700	146171270	16640	16640	16640	16640	0
131	20240605	172600	146171270	16640	16640	16640	16640	0
132	20240605	172500	146171270	16640	16640	16640	16640	0
133	20240605	172400	146171270	16640	16640	16640	16640	0
134	20240605	172300	146171270	16640	16640	16640	16640	0
135	20240605	172200	146171270	16640	16640	16640	16640	0
136	20240605	172100	146171270	16640	16640	16640	16640	0
137	20240605	172000	146171270	16640	16640	16640	16640	0
138	20240605	171900	146171270	16640	16640	16640	16640	0
139	20240605	171800	146171270	16640	16640	16640	16640	0
140	20240605	171700	146171270	16640	16640	16640	16640	0
141	20240605	171600	146171270	16640	16640	16640	16640	0
142	20240605	171500	146171270	16640	16640	16640	16640	0
143	20240605	171400	146171270	16640	16640	16640	16640	0
144	20240605	171300	146171270	16640	16640	16640	16640	0
145	20240605	171200	146171270	16640	16640	16640	16640	0
146	20240605	171100	146171270	16640	16640	16640	16640	0
147	20240605	171000	146171270	16640	16640	16640	16640	0
148	20240605	170900	146171270	16640	16640	16640	16640	0
149	20240605	170800	146171270	16640	16640	16640	16640	0
150	20240605	170700	146171270	16640	16640	16640	16640	0
151	20240605	170600	146171270	16640	16640	16640	16640	0
152	20240605	170500	146171270	16640	16640	16640	16640	185
153	20240605	170400	146171270	16640	16640	16640	16640	0
154	20240605	170300	146171270	16640	16640	16640	16640	0
155	20240605	170200	146171270	16640	16640	16640	16640	0
156	20240605	170100	146171270	16640	16640	16640	16640	0
157	20240605	170000	146171270	16640	16640	16640	16640	0
158	20240605	165900	146171270	16640	16640	16640	16640	0
159	20240605	165800	146171270	16640	16640	16640	16640	0
160	20240605	165700	146171270	16640	16640	16640	16640	0
161	20240605	165600	146171270	16640	16640	16640	16640	0
162	20240605	165500	146171270	16640	16640	16640	16640	0
163	20240605	165400	146171270	16640	16640	16640	16640	0
164	20240605	165300	146171270	16640	16640	16640	16640	0
165	20240605	165200	146171270	16640	16640	16640	16640	0
166	20240605	165100	146171270	16640	16640	16640	16640	0
167	20240605	165000	146171270	16640	16640	16640	16640	0
168	20240605	164900	146171270	16640	16640	16640	16640	0
169	20240605	164800	146171270	16640	16640	16640	16640	0
170	20240605	164700	146171270	16640	16640	16640	16640	0
171	20240605	164600	146171270	16640	16640	16640	16640	0
172	20240605	164500	146171270	16640	16640	16640	16640	0
173	20240605	164400	146171270	16640	16640	16640	16640	0
174	20240605	164300	146171270	16640	16640	16640	16640	0
175	20240605	164200	146171270	16640	16640	16640	16640	0
176	20240605	164100	146171270	16640	16640	16640	16640	0
177	20240605	164000	146171270	16640	16640	16640	16640	0
178	20240605	163900	146171270	16640	16640	16640	16640	0
179	20240605	163800	146171270	16640	16640	16640	16640	0
180	20240605	163700	146171270	16640	16640	16640	16640	0
181	20240605	163600	146171270	16640	16640	16640	16640	0
182	20240605	163500	146171270	16640	16640	16640	16640	185
183	20240605	163400	146171270	16640	16640	16640	16640	0
184	20240605	163300	146171270	16640	16640	16640	16640	0
185	20240605	163200	146171270	16640	16640	16640	16640	0
186	20240605	163100	146171270	16640	16640	16640	16640	0
187	20240605	163000	146171270	16640	16640	16640	16640	0
188	20240605	162900	146171270	16640	16640	16640	16640	0
189	20240605	162800	146171270	16640	16640	16640	16640	0
190	20240605	162700	146171270	16640	16640	16640	16640	0
191	20240605	162600	146171270	16640	16640	16640	16640	0
192	20240605	162500	146171270	16640	16640	16640	16640	0
193	20240605	162400	146171270	16640	16640	16640	16640	0
194	20240605	162300	146171270	16640	16640	16640	16640	0
195	20240605	162200	146171270	16640	16640	16640	16640	0
196	20240605	162100	146171270	16640	16640	16640	16640	0
197	20240605	162000	146171270	16640	16640	16640	16640	0
198	20240605	161900	146171270	16640	16640	16640	16640	0
199	20240605	161800	146171270	16640	16640	16640	16640	0
200	20240605	161700	146171270	16640	16640	16640	16640	0
201	20240605	161600	146171270	16640	16640	16640	16640	0
202	20240605	161500	146171270	16640	16640	16640	16640	0
203	20240605	161400	146171270	16640	16640	16640	16640	0
204	20240605	161300	146171270	16640	16640	16640	16640	0
205	20240605	161200	146171270	16640	16640	16640	16640	0
206	20240605	161100	146171270	16640	16640	16640	16640	0
207	20240605	161000	146171270	16640	16640	16640	16640	0
208	20240605	160900	146171270	16640	16640	16640	16640	0
209	20240605	160800	146171270	16640	16640	16640	16640	0
210	20240605	160700	146171270	16640	16640	16640	16640	0
211	20240605	160600	146171270	16640	16640	16640	16640	0
212	20240605	160500	146171270	16640	16640	16640	16640	185
213	20240605	160400	146171270	16640	16640	16640	16640	0
214	20240605	160300	146171270	16640	16640	16640	16640	0
215	20240605	160200	146171270	16640	16640	16640	16640	0
216	20240605	160100	146171270	16640	16640	16640	16640	0
217	20240605	160000	146171270	16640	16640	16640	16640	0
218	20240605	155900	146171270	16640	16640	16640	16640	0
219	20240605	155800	146171270	16640	16640	16640	16640	0
220	20240605	155700	146171270	16640	16640	16640	16640	0
221	20240605	155600	146171270	16640	16640	16640	16640	0
222	20240605	155500	146171270	16640	16640	16640	16640	0
223	20240605	155400	146171270	16640	16640	16640	16640	0
224	20240605	155300	146171270	16640	16640	16640	16640	0
225	20240605	155200	146171270	16640	16640	16640	16640	0
226	20240605	155100	146171270	16640	16640	16640	16640	0
227	20240605	155000	146171270	16640	16640	16640	16640	0
228	20240605	154900	146171270	16640	16640	16640	16640	0
229	20240605	154800	146171270	16640	16640	16640	16640	0
230	20240605	154700	146171270	16640	16640	16640	16640	0
231	20240605	154600	146171270	16640	16640	16640	16640	0
232	20240605	154500	146171270	16640	16640	16640	16640	0
233	20240605	154400	146171270	16640	16640	16640	16640	0
234	20240605	154300	146171270	16640	16640	16640	16640	0
235	20240605	154200	146171270	16640	16640	16640	16640	0
236	20240605	154100	146171270	16640	16640	16640	16640	0
237	20240605	154000	146171270	16640	16640	16640	16640	0
238	20240605	153900	146171270	16640	16640	16640	16640	0
239	20240605	153800	146171270	16640	16640	16640	16640	0
240	20240605	153700	146171270	16640	16640	16640	16640	0
241	20240605	153600	146171270	16640	16640	16640	16640	0
242	20240605	153500	146171270	16640	16640	16640	16640	185
243	20240605	153400	146171270	16640	16640	16640	16640	0
244	20240605	153300	146171270	16640	16640	16640	16640	0
245	20240605	153200	146171270	16640	16640	16640	16640	0
246	20240605	153100	146171270	16640	16640	16640	16640	0
247	20240605	153000	146171270	16640	16640	16640	16640	185
248	20240605	152900	143092870	16470	16470	16470	16470	0
249	20240605	152800	143092870	16470	16470	16470	16470	0
250	20240605	152700	143092870	16470	16470	16470	16470	0
251	20240605	152600	143092870	16470	16470	16470	16470	0
252	20240605	152500	143092870	16470	16470	16470	16470	0
253	20240605	152400	143092870	16470	16470	16470	16470	0
254	20240605	152300	143092870	16470	16470	16470	16470	0
255	20240605	152200	143092870	16470	16470	16470	16470	0
256	20240605	152100	143092870	16470	16470	16470	16470	0
257	20240605	152000	143092870	16470	16470	16470	16470	0
258	20240605	151900	143092870	16470	16510	16620	16470	671
259	20240605	151800	132028550	16540	16520	16540	16510	72
260	20240605	151700	130837940	16540	16520	16540	16520	5
261	20240605	151600	130755310	16510	16510	16510	16510	0
262	20240605	151500	130755310	16510	16520	16520	16510	55
263	20240605	151400	129847130	16530	16530	16530	16530	1
264	20240605	151300	129830600	16520	16530	16530	16520	3
265	20240605	151200	129781020	16510	16510	16510	16510	4
266	20240605	151100	129714980	16510	16510	16510	16510	0
267	20240605	151000	129714980	16510	16510	16510	16510	0
268	20240605	150900	129714980	16510	16520	16520	16510	17
269	20240605	150800	129434230	16540	16540	16540	16540	0
270	20240605	150700	129434230	16540	16540	16540	16540	0
271	20240605	150600	129434230	16540	16540	16540	16540	0
272	20240605	150500	129434230	16540	16540	16540	16540	0
273	20240605	150400	129434230	16540	16540	16540	16540	0
274	20240605	150300	129434230	16540	16540	16540	16540	0
275	20240605	150200	129434230	16540	16540	16540	16540	1
276	20240605	150100	129417690	16500	16500	16500	16500	0
277	20240605	150000	129417690	16500	16500	16500	16500	0
278	20240605	145900	129417690	16500	16510	16510	16500	26
279	20240605	145800	128988450	16510	16530	16530	16510	119
280	20240605	145700	127021550	16530	16530	16530	16530	0
281	20240605	145600	127021550	16530	16530	16530	16530	0
282	20240605	145500	127021550	16530	16540	16540	16530	11
283	20240605	145400	126839620	16530	16530	16530	16530	0
284	20240605	145300	126839620	16530	16530	16530	16530	0
285	20240605	145200	126839620	16530	16530	16530	16530	12
286	20240605	145100	126641260	16530	16550	16550	16530	26
287	20240605	145000	126211110	16540	16540	16540	16540	0
288	20240605	144900	126211110	16540	16540	16540	16540	0
289	20240605	144800	126211110	16540	16580	16580	16540	10
290	20240605	144700	126045410	16580	16580	16580	16580	0
291	20240605	144600	126045410	16580	16580	16580	16580	0
292	20240605	144500	126045410	16580	16590	16590	16580	20
293	20240605	144400	125713700	16590	16590	16590	16590	0
294	20240605	144300	125713700	16590	16590	16590	16590	0
295	20240605	144200	125713700	16590	16600	16600	16590	7
296	20240605	144100	125597510	16600	16600	16600	16600	0
297	20240605	144000	125597510	16600	16600	16600	16600	1
298	20240605	143900	125580910	16600	16600	16600	16600	4
299	20240605	143800	125514510	16580	16580	16580	16580	0
300	20240605	143700	125514510	16580	16580	16580	16580	0
301	20240605	143600	125514510	16580	16580	16580	16580	0
302	20240605	143500	125514510	16580	16580	16580	16580	0
303	20240605	143400	125514510	16580	16580	16580	16580	0
304	20240605	143300	125514510	16580	16580	16580	16580	0
305	20240605	143200	125514510	16580	16590	16590	16580	66
306	20240605	143100	124419630	16580	16580	16580	16580	0
307	20240605	143000	124419630	16580	16610	16610	16580	4
308	20240605	142900	124353280	16610	16610	16610	16610	0
309	20240605	142800	124353280	16610	16610	16610	16610	0
310	20240605	142700	124353280	16610	16610	16610	16610	0
311	20240605	142600	124353280	16610	16610	16610	16610	0
312	20240605	142500	124353280	16610	16610	16610	16610	0
313	20240605	142400	124353280	16610	16610	16610	16610	0
314	20240605	142300	124353280	16610	16610	16610	16610	0
315	20240605	142200	124353280	16610	16610	16610	16610	0
316	20240605	142100	124353280	16610	16610	16610	16610	6
317	20240605	142000	124253620	16610	16610	16610	16610	0
318	20240605	141900	124253620	16610	16610	16610	16610	0
319	20240605	141800	124253620	16610	16610	16610	16610	0
320	20240605	141700	124253620	16610	16610	16610	16610	0
321	20240605	141600	124253620	16610	16610	16610	16610	0
322	20240605	141500	124253620	16610	16610	16610	16610	0
323	20240605	141400	124253620	16610	16610	16610	16610	0
324	20240605	141300	124253620	16610	16610	16610	16610	15
325	20240605	141200	124004470	16530	16530	16530	16530	0
326	20240605	141100	124004470	16530	16530	16530	16530	0
327	20240605	141000	124004470	16530	16540	16540	16530	31
328	20240605	140900	123491760	16510	16510	16510	16510	0
329	20240605	140800	123491760	16510	16510	16510	16510	0
330	20240605	140700	123491760	16510	16510	16510	16510	0
331	20240605	140600	123491760	16510	16510	16510	16510	0
332	20240605	140500	123491760	16510	16510	16510	16510	0
333	20240605	140400	123491760	16510	16510	16510	16510	0
334	20240605	140300	123491760	16510	16510	16510	16510	0
335	20240605	140200	123491760	16510	16510	16510	16510	0
336	20240605	140100	123491760	16510	16540	16540	16510	20
337	20240605	140000	123161080	16550	16600	16600	16550	104
338	20240605	135900	121436360	16600	16590	16600	16590	143
339	20240605	135800	119063680	16570	16580	16580	16570	82
340	20240605	135700	117704290	16580	16580	16580	16580	1
341	20240605	135600	117687710	16530	16530	16530	16530	0
342	20240605	135500	117687710	16530	16530	16530	16530	1
343	20240605	135400	117671180	16590	16590	16590	16590	0
344	20240605	135300	117671180	16590	16590	16590	16590	0
345	20240605	135200	117671180	16590	16590	16590	16590	0
346	20240605	135100	117671180	16590	16590	16590	16590	0
347	20240605	135000	117671180	16590	16590	16590	16590	0
348	20240605	134900	117671180	16590	16590	16590	16590	0
349	20240605	134800	117671180	16590	16490	16590	16490	182
350	20240605	134700	114669900	16490	16490	16490	16490	47
351	20240605	134600	113894870	16490	16490	16490	16490	13
352	20240605	134500	113680500	16490	16490	16490	16490	0
353	20240605	134400	113680500	16490	16510	16510	16490	386
354	20240605	134300	107311620	16510	16510	16510	16510	8
355	20240605	134200	107179540	16500	16500	16500	16500	0
356	20240605	134100	107179540	16500	16500	16500	16500	0
357	20240605	134000	107179540	16500	16500	16500	16500	0
358	20240605	133900	107179540	16500	16500	16500	16500	0
359	20240605	133800	107179540	16500	16500	16500	16500	0
360	20240605	133700	107179540	16500	16500	16500	16500	0
361	20240605	133600	107179540	16500	16500	16500	16500	0
362	20240605	133500	107179540	16500	16500	16500	16500	0
363	20240605	133400	107179540	16500	16490	16500	16490	56
364	20240605	133300	106256060	16490	16490	16490	16490	0
365	20240605	133200	106256060	16490	16530	16530	16490	405
366	20240605	133100	99571730	16530	16540	16540	16530	94
367	20240605	133000	98017570	16550	16550	16550	16550	7
368	20240605	132900	97901720	16560	16560	16560	16560	2
369	20240605	132800	97868600	16550	16550	16550	16550	0
370	20240605	132700	97868600	16550	16550	16550	16550	0
371	20240605	132600	97868600	16550	16550	16550	16550	0
372	20240605	132500	97868600	16550	16550	16550	16550	0
373	20240605	132400	97868600	16550	16550	16550	16550	0
374	20240605	132300	97868600	16550	16560	16560	16550	19
375	20240605	132200	97553980	16550	16550	16550	16550	0
376	20240605	132100	97553980	16550	16550	16550	16550	0
377	20240605	132000	97553980	16550	16550	16550	16550	0
378	20240605	131900	97553980	16550	16550	16550	16550	0
379	20240605	131800	97553980	16550	16550	16550	16550	4
380	20240605	131700	97487780	16590	16590	16590	16590	0
381	20240605	131600	97487780	16590	16590	16590	16590	0
382	20240605	131500	97487780	16590	16590	16590	16590	0
383	20240605	131400	97487780	16590	16590	16590	16590	0
384	20240605	131300	97487780	16590	16590	16590	16590	1
385	20240605	131200	97471190	16550	16590	16590	16550	109
386	20240605	131100	95663280	16590	16590	16590	16590	3
387	20240605	131000	95613510	16550	16550	16550	16550	0
388	20240605	130900	95613510	16550	16550	16550	16550	0
389	20240605	130800	95613510	16550	16550	16550	16550	12
390	20240605	130700	95414910	16540	16540	16540	16540	0
391	20240605	130600	95414910	16540	16540	16540	16540	0
392	20240605	130500	95414910	16540	16540	16540	16540	13
393	20240605	130400	95199890	16520	16520	16520	16520	0
394	20240605	130300	95199890	16520	16550	16550	16520	266
395	20240605	130200	90802970	16530	16530	16530	16530	0
396	20240605	130100	90802970	16530	16530	16530	16530	0
397	20240605	130000	90802970	16530	16530	16530	16530	0
398	20240605	125900	90802970	16530	16530	16530	16530	0
399	20240605	125800	90802970	16530	16530	16530	16530	0
400	20240605	125700	90802970	16530	16590	16590	16530	134
401	20240605	125600	88581700	16590	16610	16610	16590	20
402	20240605	125500	88249600	16620	16620	16620	16620	1
403	20240605	125400	88232980	16620	16620	16620	16620	1
404	20240605	125300	88216360	16610	16620	16620	16610	2
405	20240605	125200	88183130	16620	16620	16620	16620	1
406	20240605	125100	88166510	16620	16620	16620	16620	1
407	20240605	125000	88149890	16620	16620	16620	16620	1
408	20240605	124900	88133270	16620	16620	16620	16620	1
409	20240605	124800	88116650	16620	16620	16620	16610	8
410	20240605	124700	87983700	16590	16590	16590	16590	0
411	20240605	124600	87983700	16590	16590	16590	16590	0
412	20240605	124500	87983700	16590	16590	16590	16590	0
413	20240605	124400	87983700	16590	16590	16590	16590	0
414	20240605	124300	87983700	16590	16590	16590	16590	0
415	20240605	124200	87983700	16590	16590	16590	16590	0
416	20240605	124100	87983700	16590	16590	16590	16590	0
417	20240605	124000	87983700	16590	16590	16590	16590	0
418	20240605	123900	87983700	16590	16590	16590	16590	0
419	20240605	123800	87983700	16590	16590	16590	16590	0
420	20240605	123700	87983700	16590	16590	16590	16590	0
421	20240605	123600	87983700	16590	16590	16590	16590	0
422	20240605	123500	87983700	16590	16590	16590	16590	9
423	20240605	123400	87834390	16600	16600	16600	16600	0
424	20240605	123300	87834390	16600	16600	16600	16600	6
425	20240605	123200	87734790	16610	16610	16610	16610	0
426	20240605	123100	87734790	16610	16610	16610	16610	0
427	20240605	123000	87734790	16610	16610	16610	16610	0
428	20240605	122900	87734790	16610	16610	16610	16610	0
429	20240605	122800	87734790	16610	16610	16610	16610	1
430	20240605	122700	87718180	16620	16620	16620	16620	0
431	20240605	122600	87718180	16620	16620	16620	16620	0
432	20240605	122500	87718180	16620	16620	16620	16620	7
433	20240605	122400	87601840	16630	16630	16630	16630	5
434	20240605	122300	87518690	16630	16630	16630	16630	0
435	20240605	122200	87518690	16630	16630	16630	16630	0
436	20240605	122100	87518690	16630	16630	16630	16630	0
437	20240605	122000	87518690	16630	16630	16630	16630	0
438	20240605	121900	87518690	16630	16630	16630	16630	2
439	20240605	121800	87485430	16640	16640	16640	16640	10
440	20240605	121700	87319030	16630	16630	16630	16630	0
441	20240605	121600	87319030	16630	16630	16630	16630	0
442	20240605	121500	87319030	16630	16630	16630	16630	0
443	20240605	121400	87319030	16630	16630	16630	16630	0
444	20240605	121300	87319030	16630	16630	16630	16630	6
445	20240605	121200	87219250	16620	16630	16630	16620	5
446	20240605	121100	87136110	16630	16650	16650	16630	62
447	20240605	121000	86103970	16640	16640	16640	16640	0
448	20240605	120900	86103970	16640	16640	16640	16640	0
449	20240605	120800	86103970	16640	16640	16640	16640	0
450	20240605	120700	86103970	16640	16640	16640	16640	0
451	20240605	120600	86103970	16640	16640	16640	16640	0
452	20240605	120500	86103970	16640	16640	16640	16640	0
453	20240605	120400	86103970	16640	16640	16640	16640	0
454	20240605	120300	86103970	16640	16640	16640	16640	2
455	20240605	120200	86070690	16640	16650	16650	16640	8
456	20240605	120100	85937500	16650	16650	16650	16650	0
457	20240605	120000	85937500	16650	16660	16660	16650	10
458	20240605	115900	85770910	16660	16670	16670	16660	6
459	20240605	115800	85670900	16660	16660	16660	16660	0
460	20240605	115700	85670900	16660	16660	16660	16660	0
461	20240605	115600	85670900	16660	16660	16660	16660	1
462	20240605	115500	85654240	16680	16680	16680	16680	0
463	20240605	115400	85654240	16680	16680	16680	16680	1
464	20240605	115300	85637560	16660	16650	16660	16650	36
465	20240605	115200	85038060	16650	16650	16650	16650	7
466	20240605	115100	84921510	16660	16660	16660	16660	0
467	20240605	115000	84921510	16660	16660	16660	16660	3
468	20240605	114900	84871530	16650	16650	16650	16650	0
469	20240605	114800	84871530	16650	16660	16660	16650	4
470	20240605	114700	84804920	16660	16660	16660	16660	0
471	20240605	114600	84804920	16660	16660	16660	16660	5
472	20240605	114500	84721620	16660	16660	16660	16660	0
473	20240605	114400	84721620	16660	16660	16660	16660	0
474	20240605	114300	84721620	16660	16660	16660	16660	0
475	20240605	114200	84721620	16660	16660	16660	16660	0
476	20240605	114100	84721620	16660	16660	16660	16660	1
477	20240605	114000	84704960	16660	16650	16660	16650	6
478	20240605	113900	84605050	16660	16660	16660	16660	0
479	20240605	113800	84605050	16660	16660	16660	16660	0
480	20240605	113700	84605050	16660	16660	16660	16660	6
481	20240605	113600	84505090	16660	16660	16660	16660	0
482	20240605	113500	84505090	16660	16660	16660	16660	0
483	20240605	113400	84505090	16660	16660	16660	16660	0
484	20240605	113300	84505090	16660	16660	16660	16660	1
485	20240605	113200	84488430	16650	16650	16650	16650	0
486	20240605	113100	84488430	16650	16650	16650	16650	0
487	20240605	113000	84488430	16650	16650	16650	16650	8
488	20240605	112900	84355230	16660	16660	16660	16660	0
489	20240605	112800	84355230	16660	16660	16660	16660	0
490	20240605	112700	84355230	16660	16660	16660	16660	0
491	20240605	112600	84355230	16660	16660	16660	16660	3
492	20240605	112500	84305250	16660	16660	16660	16660	1
493	20240605	112400	84288590	16640	16640	16640	16640	0
494	20240605	112300	84288590	16640	16640	16640	16640	0
495	20240605	112200	84288590	16640	16640	16640	16640	0
496	20240605	112100	84288590	16640	16650	16650	16640	205
497	20240605	112000	80875390	16650	16650	16650	16650	0
498	20240605	111900	80875390	16650	16650	16650	16650	5
499	20240605	111800	80792140	16650	16650	16650	16650	1
500	20240605	111700	80775490	16650	16650	16650	16650	0
501	20240605	111600	80775490	16650	16650	16650	16650	0
502	20240605	111500	80775490	16650	16650	16650	16650	6
503	20240605	111400	80675590	16630	16630	16630	16630	0
504	20240605	111300	80675590	16630	16630	16630	16630	0
505	20240605	111200	80675590	16630	16630	16630	16630	0
506	20240605	111100	80675590	16630	16630	16630	16630	0
507	20240605	111000	80675590	16630	16630	16630	16630	0
508	20240605	110900	80675590	16630	16630	16630	16630	6
509	20240605	110800	80575810	16640	16640	16640	16640	0
510	20240605	110700	80575810	16640	16640	16640	16640	0
511	20240605	110600	80575810	16640	16640	16640	16640	0
512	20240605	110500	80575810	16640	16640	16640	16640	2
513	20240605	110400	80542530	16640	16640	16640	16640	0
514	20240605	110300	80542530	16640	16640	16640	16640	0
515	20240605	110200	80542530	16640	16640	16640	16640	96
516	20240605	110100	78945090	16640	16640	16640	16640	0
517	20240605	110000	78945090	16640	16640	16640	16640	1
518	20240605	105900	78928450	16640	16640	16640	16640	1
519	20240605	105800	78911810	16610	16630	16630	16610	112
520	20240605	105700	77049520	16630	16630	16630	16630	0
521	20240605	105600	77049520	16630	16630	16630	16630	0
522	20240605	105500	77049520	16630	16630	16630	16630	0
523	20240605	105400	77049520	16630	16630	16630	16630	1
524	20240605	105300	77032890	16630	16630	16630	16630	1
525	20240605	105200	77016260	16630	16630	16630	16630	0
526	20240605	105100	77016260	16630	16630	16630	16630	0
527	20240605	105000	77016260	16630	16630	16630	16630	0
528	20240605	104900	77016260	16630	16630	16630	16630	0
529	20240605	104800	77016260	16630	16630	16630	16630	10
530	20240605	104700	76849960	16620	16620	16620	16620	0
531	20240605	104600	76849960	16620	16620	16620	16620	0
532	20240605	104500	76849960	16620	16650	16660	16620	438
533	20240605	104400	69557380	16580	16580	16580	16580	0
534	20240605	104300	69557380	16580	16580	16580	16580	0
535	20240605	104200	69557380	16580	16580	16580	16580	0
536	20240605	104100	69557380	16580	16580	16580	16580	0
537	20240605	104000	69557380	16580	16580	16580	16580	0
538	20240605	103900	69557380	16580	16650	16650	16580	6
539	20240605	103800	69457550	16640	16640	16640	16640	80
540	20240605	103700	68126350	16580	16580	16580	16580	0
541	20240605	103600	68126350	16580	16580	16580	16580	0
542	20240605	103500	68126350	16580	16600	16600	16580	8
543	20240605	103400	67993690	16640	16640	16640	16640	0
544	20240605	103300	67993690	16640	16640	16640	16640	0
545	20240605	103200	67993690	16640	16640	16640	16640	31
546	20240605	103100	67477850	16550	16550	16550	16550	0
547	20240605	103000	67477850	16550	16550	16550	16550	0
548	20240605	102900	67477850	16550	16550	16550	16550	9
549	20240605	102800	67328900	16550	16550	16550	16550	0
550	20240605	102700	67328900	16550	16550	16550	16550	0
551	20240605	102600	67328900	16550	16550	16550	16550	14
552	20240605	102500	67097200	16530	16530	16530	16530	40
553	20240605	102400	66436000	16550	16550	16550	16550	0
554	20240605	102300	66436000	16550	16550	16550	16550	78
555	20240605	102200	65145100	16550	16550	16550	16550	0
556	20240605	102100	65145100	16550	16560	16560	16550	29
557	20240605	102000	64665040	16560	16630	16630	16560	12
558	20240605	101900	64466250	16630	16640	16640	16530	222
559	20240605	101800	60773880	16640	16630	16640	16630	14
560	20240605	101700	60541010	16540	16540	16540	16540	3
561	20240605	101600	60491390	16530	16530	16530	16530	0
562	20240605	101500	60491390	16530	16530	16530	16530	0
563	20240605	101400	60491390	16530	16530	16530	16530	0
564	20240605	101300	60491390	16530	16520	16530	16500	181
565	20240605	101200	57501100	16500	16500	16500	16500	12
566	20240605	101100	57303100	16500	16500	16500	16500	0
567	20240605	101000	57303100	16500	16500	16500	16500	2
568	20240605	100900	57270100	16500	16520	16520	16500	4
569	20240605	100800	57204060	16470	16470	16470	16470	8
570	20240605	100700	57072300	16520	16520	16520	16520	0
571	20240605	100600	57072300	16520	16520	16520	16520	2
572	20240605	100500	57039260	16520	16520	16520	16520	1
573	20240605	100400	57022740	16460	16460	16460	16460	111
574	20240605	100300	55195680	16460	16460	16460	16460	12
575	20240605	100200	54998160	16520	16520	16520	16520	0
576	20240605	100100	54998160	16520	16520	16520	16520	1
577	20240605	100000	54981640	16520	16520	16520	16520	2
578	20240605	095900	54948600	16520	16440	16520	16440	2
579	20240605	095800	54915640	16520	16520	16520	16520	0
580	20240605	095700	54915640	16520	16520	16520	16520	1
581	20240605	095600	54899120	16520	16520	16520	16440	274
582	20240605	095500	50391720	16450	16450	16450	16450	0
583	20240605	095400	50391720	16450	16460	16480	16450	196
584	20240605	095300	47166210	16460	16490	16490	16460	1073
585	20240605	095200	29499180	16490	16490	16490	16490	0
586	20240605	095100	29499180	16490	16490	16490	16490	3
587	20240605	095000	29449710	16520	16520	16520	16520	0
588	20240605	094900	29449710	16520	16520	16520	16520	0
589	20240605	094800	29449710	16520	16520	16520	16520	1
590	20240605	094700	29433190	16480	16480	16480	16480	0
591	20240605	094600	29433190	16480	16480	16480	16480	0
592	20240605	094500	29433190	16480	16480	16480	16480	7
593	20240605	094400	29317830	16480	16480	16480	16480	0
594	20240605	094300	29317830	16480	16480	16480	16480	0
595	20240605	094200	29317830	16480	16480	16480	16480	10
596	20240605	094100	29153030	16460	16460	16460	16460	0
597	20240605	094000	29153030	16460	16460	16460	16460	114
598	20240605	093900	27276590	16470	16470	16470	16470	0
599	20240605	093800	27276590	16470	16470	16470	16470	0
600	20240605	093700	27276590	16470	16490	16490	16470	118
601	20240605	093600	25331990	16500	16500	16500	16500	7
602	20240605	093500	25216490	16480	16480	16480	16480	0
603	20240605	093400	25216490	16480	16480	16480	16480	0
604	20240605	093300	25216490	16480	16480	16480	16480	0
605	20240605	093200	25216490	16480	16480	16480	16480	77
606	20240605	093100	23947530	16480	16480	16480	16480	18
607	20240605	093000	23650890	16480	16480	16480	16480	0
608	20240605	092900	23650890	16480	16490	16490	16480	24
609	20240605	092800	23255150	16470	16470	16470	16470	0
610	20240605	092700	23255150	16470	16470	16470	16470	0
611	20240605	092600	23255150	16470	16470	16470	16470	0
612	20240605	092500	23255150	16470	16470	16470	16470	0
613	20240605	092400	23255150	16470	16470	16470	16470	12
614	20240605	092300	23057510	16450	16450	16450	16450	83
615	20240605	092200	21692160	16450	16450	16450	16450	0
616	20240605	092100	21692160	16450	16490	16490	16450	285
617	20240605	092000	16999760	16490	16490	16490	16490	26
618	20240605	091900	16571020	16460	16460	16460	16460	0
619	20240605	091800	16571020	16460	16460	16460	16460	80
620	20240605	091700	15254220	16470	16470	16640	16470	115
621	20240605	091600	13350420	16470	16460	16470	16460	90
622	20240605	091500	11868820	16460	16470	16470	16460	138
623	20240605	091400	9596710	16470	16490	16490	16470	14
624	20240605	091300	9366030	16470	16480	16480	16470	101
625	20240605	091200	7701950	16480	16510	16510	16480	202
626	20240605	091100	4370010	16520	16510	16520	16510	31
627	20240605	091000	3858130	16540	16650	16650	16540	78
628	20240605	090900	2565760	16650	16650	16650	16650	6
629	20240605	090800	2465860	16620	16620	16620	16620	6
630	20240605	090700	2366140	16620	16620	16620	16620	1
631	20240605	090600	2349520	16500	16500	16500	16500	0
632	20240605	090500	2349520	16500	16500	16500	16500	0
633	20240605	090400	2349520	16500	16500	16500	16500	0
634	20240605	090300	2349520	16500	16540	16540	16500	23
635	20240605	090200	1969580	16540	16540	16540	16540	0
636	20240605	090100	1969580	16540	16540	16540	16540	0
637	20240605	090000	1969580	16540	16650	16650	16540	119