KissMeData/041460/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192600	719961225	4060	4060	4060	4060	3216
3	20240605	192500	719961225	4060	4060	4060	4060	0
4	20240605	192400	719961225	4060	4060	4060	4060	0
5	20240605	192300	719961225	4060	4060	4060	4060	0
6	20240605	192200	719961225	4060	4060	4060	4060	0
7	20240605	192100	719961225	4060	4060	4060	4060	0
8	20240605	192000	719961225	4060	4060	4060	4060	0
9	20240605	191900	719961225	4060	4060	4060	4060	0
10	20240605	191800	719961225	4060	4060	4060	4060	0
11	20240605	191700	719961225	4060	4060	4060	4060	0
12	20240605	191600	719961225	4060	4060	4060	4060	0
13	20240605	191500	719961225	4060	4060	4060	4060	0
14	20240605	191400	719961225	4060	4060	4060	4060	0
15	20240605	191300	719961225	4060	4060	4060	4060	0
16	20240605	191200	719961225	4060	4060	4060	4060	0
17	20240605	191100	719961225	4060	4060	4060	4060	0
18	20240605	191000	719961225	4060	4060	4060	4060	0
19	20240605	190900	719961225	4060	4060	4060	4060	0
20	20240605	190800	719961225	4060	4060	4060	4060	0
21	20240605	190700	719961225	4060	4060	4060	4060	0
22	20240605	190600	719961225	4060	4060	4060	4060	0
23	20240605	190500	719961225	4060	4060	4060	4060	0
24	20240605	190400	719961225	4060	4060	4060	4060	0
25	20240605	190300	719961225	4060	4060	4060	4060	0
26	20240605	190200	719961225	4060	4060	4060	4060	0
27	20240605	190100	719961225	4060	4060	4060	4060	0
28	20240605	190000	719961225	4060	4060	4060	4060	0
29	20240605	185900	719961225	4060	4060	4060	4060	0
30	20240605	185800	719961225	4060	4060	4060	4060	0
31	20240605	185700	719961225	4060	4060	4060	4060	0
32	20240605	185600	719961225	4060	4060	4060	4060	3216
33	20240605	185500	719961225	4060	4060	4060	4060	0
34	20240605	185400	719961225	4060	4060	4060	4060	0
35	20240605	185300	719961225	4060	4060	4060	4060	0
36	20240605	185200	719961225	4060	4060	4060	4060	0
37	20240605	185100	719961225	4060	4060	4060	4060	0
38	20240605	185000	719961225	4060	4060	4060	4060	0
39	20240605	184900	719961225	4060	4060	4060	4060	0
40	20240605	184800	719961225	4060	4060	4060	4060	0
41	20240605	184700	719961225	4060	4060	4060	4060	0
42	20240605	184600	719961225	4060	4060	4060	4060	0
43	20240605	184500	719961225	4060	4060	4060	4060	0
44	20240605	184400	719961225	4060	4060	4060	4060	0
45	20240605	184300	719961225	4060	4060	4060	4060	0
46	20240605	184200	719961225	4060	4060	4060	4060	0
47	20240605	184100	719961225	4060	4060	4060	4060	0
48	20240605	184000	719961225	4060	4060	4060	4060	0
49	20240605	183900	719961225	4060	4060	4060	4060	0
50	20240605	183800	719961225	4060	4060	4060	4060	0
51	20240605	183700	719961225	4060	4060	4060	4060	0
52	20240605	183600	719961225	4060	4060	4060	4060	0
53	20240605	183500	719961225	4060	4060	4060	4060	0
54	20240605	183400	719961225	4060	4060	4060	4060	0
55	20240605	183300	719961225	4060	4060	4060	4060	0
56	20240605	183200	719961225	4060	4060	4060	4060	0
57	20240605	183100	719961225	4060	4060	4060	4060	0
58	20240605	183000	719961225	4060	4060	4060	4060	0
59	20240605	182900	719961225	4060	4060	4060	4060	0
60	20240605	182800	719961225	4060	4060	4060	4060	0
61	20240605	182700	719961225	4060	4060	4060	4060	0
62	20240605	182600	719961225	4060	4060	4060	4060	3216
63	20240605	182500	719961225	4060	4060	4060	4060	0
64	20240605	182400	719961225	4060	4060	4060	4060	0
65	20240605	182300	719961225	4060	4060	4060	4060	0
66	20240605	182200	719961225	4060	4060	4060	4060	0
67	20240605	182100	719961225	4060	4060	4060	4060	0
68	20240605	182000	719961225	4060	4060	4060	4060	0
69	20240605	181900	719961225	4060	4060	4060	4060	0
70	20240605	181800	719961225	4060	4060	4060	4060	0
71	20240605	181700	719961225	4060	4060	4060	4060	0
72	20240605	181600	719961225	4060	4060	4060	4060	0
73	20240605	181500	719961225	4060	4060	4060	4060	0
74	20240605	181400	719961225	4060	4060	4060	4060	0
75	20240605	181300	719961225	4060	4060	4060	4060	0
76	20240605	181200	719961225	4060	4060	4060	4060	0
77	20240605	181100	719961225	4060	4060	4060	4060	0
78	20240605	181000	719961225	4060	4060	4060	4060	0
79	20240605	180900	719961225	4060	4060	4060	4060	0
80	20240605	180800	719961225	4060	4060	4060	4060	0
81	20240605	180700	719961225	4060	4060	4060	4060	0
82	20240605	180600	719961225	4060	4060	4060	4060	0
83	20240605	180500	719961225	4060	4060	4060	4060	0
84	20240605	180400	719961225	4060	4060	4060	4060	0
85	20240605	180300	719961225	4060	4060	4060	4060	0
86	20240605	180200	719961225	4060	4060	4060	4060	0
87	20240605	180100	719961225	4060	4060	4060	4060	0
88	20240605	180000	719961225	4060	4060	4060	4060	0
89	20240605	175900	719961225	4060	4060	4060	4060	0
90	20240605	175800	719961225	4060	4060	4060	4060	0
91	20240605	175700	719961225	4060	4060	4060	4060	0
92	20240605	175600	719961225	4060	4060	4060	4060	3216
93	20240605	175500	719961225	4060	4060	4060	4060	0
94	20240605	175400	719961225	4060	4060	4060	4060	0
95	20240605	175300	719961225	4060	4060	4060	4060	0
96	20240605	175200	719961225	4060	4060	4060	4060	0
97	20240605	175100	719961225	4060	4060	4060	4060	0
98	20240605	175000	719961225	4060	4060	4060	4060	0
99	20240605	174900	719961225	4060	4060	4060	4060	0
100	20240605	174800	719961225	4060	4060	4060	4060	0
101	20240605	174700	719961225	4060	4060	4060	4060	0
102	20240605	174600	719961225	4060	4060	4060	4060	0
103	20240605	174500	719961225	4060	4060	4060	4060	0
104	20240605	174400	719961225	4060	4060	4060	4060	0
105	20240605	174300	719961225	4060	4060	4060	4060	0
106	20240605	174200	719961225	4060	4060	4060	4060	0
107	20240605	174100	719961225	4060	4060	4060	4060	0
108	20240605	174000	719961225	4060	4060	4060	4060	0
109	20240605	173900	719961225	4060	4060	4060	4060	0
110	20240605	173800	719961225	4060	4060	4060	4060	0
111	20240605	173700	719961225	4060	4060	4060	4060	0
112	20240605	173600	719961225	4060	4060	4060	4060	0
113	20240605	173500	719961225	4060	4060	4060	4060	0
114	20240605	173400	719961225	4060	4060	4060	4060	0
115	20240605	173300	719961225	4060	4060	4060	4060	0
116	20240605	173200	719961225	4060	4060	4060	4060	0
117	20240605	173100	719961225	4060	4060	4060	4060	0
118	20240605	173000	719961225	4060	4060	4060	4060	0
119	20240605	172900	719961225	4060	4060	4060	4060	0
120	20240605	172800	719961225	4060	4060	4060	4060	0
121	20240605	172700	719961225	4060	4060	4060	4060	0
122	20240605	172600	719961225	4060	4060	4060	4060	3216
123	20240605	172500	719961225	4060	4060	4060	4060	0
124	20240605	172400	719961225	4060	4060	4060	4060	0
125	20240605	172300	719961225	4060	4060	4060	4060	0
126	20240605	172200	719961225	4060	4060	4060	4060	0
127	20240605	172100	719961225	4060	4060	4060	4060	0
128	20240605	172000	719961225	4060	4060	4060	4060	0
129	20240605	171900	719961225	4060	4060	4060	4060	0
130	20240605	171800	719961225	4060	4060	4060	4060	0
131	20240605	171700	719961225	4060	4060	4060	4060	0
132	20240605	171600	719961225	4060	4060	4060	4060	0
133	20240605	171500	719961225	4060	4060	4060	4060	0
134	20240605	171400	719961225	4060	4060	4060	4060	0
135	20240605	171300	719961225	4060	4060	4060	4060	0
136	20240605	171200	719961225	4060	4060	4060	4060	0
137	20240605	171100	719961225	4060	4060	4060	4060	0
138	20240605	171000	719961225	4060	4060	4060	4060	0
139	20240605	170900	719961225	4060	4060	4060	4060	0
140	20240605	170800	719961225	4060	4060	4060	4060	0
141	20240605	170700	719961225	4060	4060	4060	4060	0
142	20240605	170600	719961225	4060	4060	4060	4060	0
143	20240605	170500	719961225	4060	4060	4060	4060	0
144	20240605	170400	719961225	4060	4060	4060	4060	0
145	20240605	170300	719961225	4060	4060	4060	4060	0
146	20240605	170200	719961225	4060	4060	4060	4060	0
147	20240605	170100	719961225	4060	4060	4060	4060	0
148	20240605	170000	719961225	4060	4060	4060	4060	0
149	20240605	165900	719961225	4060	4060	4060	4060	0
150	20240605	165800	719961225	4060	4060	4060	4060	0
151	20240605	165700	719961225	4060	4060	4060	4060	0
152	20240605	165600	719961225	4060	4060	4060	4060	3216
153	20240605	165500	719961225	4060	4060	4060	4060	0
154	20240605	165400	719961225	4060	4060	4060	4060	0
155	20240605	165300	719961225	4060	4060	4060	4060	0
156	20240605	165200	719961225	4060	4060	4060	4060	0
157	20240605	165100	719961225	4060	4060	4060	4060	0
158	20240605	165000	719961225	4060	4060	4060	4060	0
159	20240605	164900	719961225	4060	4060	4060	4060	0
160	20240605	164800	719961225	4060	4060	4060	4060	0
161	20240605	164700	719961225	4060	4060	4060	4060	0
162	20240605	164600	719961225	4060	4060	4060	4060	0
163	20240605	164500	719961225	4060	4060	4060	4060	0
164	20240605	164400	719961225	4060	4060	4060	4060	0
165	20240605	164300	719961225	4060	4060	4060	4060	0
166	20240605	164200	719961225	4060	4060	4060	4060	0
167	20240605	164100	719961225	4060	4060	4060	4060	0
168	20240605	164000	719961225	4060	4060	4060	4060	0
169	20240605	163900	719961225	4060	4060	4060	4060	0
170	20240605	163800	719961225	4060	4060	4060	4060	0
171	20240605	163700	719961225	4060	4060	4060	4060	0
172	20240605	163600	719961225	4060	4060	4060	4060	0
173	20240605	163500	719961225	4060	4060	4060	4060	0
174	20240605	163400	719961225	4060	4060	4060	4060	0
175	20240605	163300	719961225	4060	4060	4060	4060	0
176	20240605	163200	719961225	4060	4060	4060	4060	0
177	20240605	163100	719961225	4060	4060	4060	4060	0
178	20240605	163000	719961225	4060	4060	4060	4060	0
179	20240605	162900	719961225	4060	4060	4060	4060	0
180	20240605	162800	719961225	4060	4060	4060	4060	0
181	20240605	162700	719961225	4060	4060	4060	4060	0
182	20240605	162600	719961225	4060	4060	4060	4060	3216
183	20240605	162500	719961225	4060	4060	4060	4060	0
184	20240605	162400	719961225	4060	4060	4060	4060	0
185	20240605	162300	719961225	4060	4060	4060	4060	0
186	20240605	162200	719961225	4060	4060	4060	4060	0
187	20240605	162100	719961225	4060	4060	4060	4060	0
188	20240605	162000	719961225	4060	4060	4060	4060	0
189	20240605	161900	719961225	4060	4060	4060	4060	0
190	20240605	161800	719961225	4060	4060	4060	4060	0
191	20240605	161700	719961225	4060	4060	4060	4060	0
192	20240605	161600	719961225	4060	4060	4060	4060	0
193	20240605	161500	719961225	4060	4060	4060	4060	0
194	20240605	161400	719961225	4060	4060	4060	4060	0
195	20240605	161300	719961225	4060	4060	4060	4060	0
196	20240605	161200	719961225	4060	4060	4060	4060	0
197	20240605	161100	719961225	4060	4060	4060	4060	0
198	20240605	161000	719961225	4060	4060	4060	4060	0
199	20240605	160900	719961225	4060	4060	4060	4060	0
200	20240605	160800	719961225	4060	4060	4060	4060	0
201	20240605	160700	719961225	4060	4060	4060	4060	0
202	20240605	160600	719961225	4060	4060	4060	4060	0
203	20240605	160500	719961225	4060	4060	4060	4060	0
204	20240605	160400	719961225	4060	4060	4060	4060	0
205	20240605	160300	719961225	4060	4060	4060	4060	0
206	20240605	160200	719961225	4060	4060	4060	4060	0
207	20240605	160100	719961225	4060	4060	4060	4060	0
208	20240605	160000	719961225	4060	4060	4060	4060	0
209	20240605	155900	719961225	4060	4060	4060	4060	0
210	20240605	155800	719961225	4060	4060	4060	4060	0
211	20240605	155700	719961225	4060	4060	4060	4060	0
212	20240605	155600	719961225	4060	4060	4060	4060	3216
213	20240605	155500	719961225	4060	4060	4060	4060	0
214	20240605	155400	719961225	4060	4060	4060	4060	0
215	20240605	155300	719961225	4060	4060	4060	4060	0
216	20240605	155200	719961225	4060	4060	4060	4060	0
217	20240605	155100	719961225	4060	4060	4060	4060	0
218	20240605	155000	719961225	4060	4060	4060	4060	0
219	20240605	154900	719961225	4060	4060	4060	4060	0
220	20240605	154800	719961225	4060	4060	4060	4060	0
221	20240605	154700	719961225	4060	4060	4060	4060	0
222	20240605	154600	719961225	4060	4060	4060	4060	0
223	20240605	154500	719961225	4060	4060	4060	4060	0
224	20240605	154400	719961225	4060	4060	4060	4060	0
225	20240605	154300	719961225	4060	4060	4060	4060	0
226	20240605	154200	719961225	4060	4060	4060	4060	0
227	20240605	154100	719961225	4060	4060	4060	4060	0
228	20240605	154000	719961225	4060	4060	4060	4060	0
229	20240605	153900	719961225	4060	4060	4060	4060	0
230	20240605	153800	719961225	4060	4060	4060	4060	0
231	20240605	153700	719961225	4060	4060	4060	4060	0
232	20240605	153600	719961225	4060	4060	4060	4060	0
233	20240605	153500	719961225	4060	4060	4060	4060	0
234	20240605	153400	719961225	4060	4060	4060	4060	0
235	20240605	153300	719961225	4060	4060	4060	4060	0
236	20240605	153200	719961225	4060	4060	4060	4060	0
237	20240605	153100	719961225	4060	4060	4060	4060	0
238	20240605	153000	719961225	4060	4060	4060	4060	3216
239	20240605	152900	706904265	4070	4070	4070	4070	0
240	20240605	152800	706904265	4070	4070	4070	4070	0
241	20240605	152700	706904265	4070	4070	4070	4070	0
242	20240605	152600	706904265	4070	4070	4070	4070	0
243	20240605	152500	706904265	4070	4070	4070	4070	0
244	20240605	152400	706904265	4070	4070	4070	4070	0
245	20240605	152300	706904265	4070	4070	4070	4070	0
246	20240605	152200	706904265	4070	4070	4070	4070	0
247	20240605	152100	706904265	4070	4070	4070	4070	0
248	20240605	152000	706904265	4070	4070	4070	4070	0
249	20240605	151900	706904265	4070	4065	4070	4065	326
250	20240605	151800	705578740	4065	4055	4065	4055	2415
251	20240605	151700	695769825	4055	4060	4060	4055	630
252	20240605	151600	693212110	4060	4060	4060	4060	150
253	20240605	151500	692603110	4060	4065	4065	4060	618
254	20240605	151400	690091045	4065	4060	4065	4060	159
255	20240605	151300	689445005	4060	4060	4060	4060	164
256	20240605	151200	688779165	4070	4060	4070	4060	400
257	20240605	151100	687153165	4065	4065	4070	4065	225
258	20240605	151000	686238500	4060	4060	4060	4060	304
259	20240605	150900	685004260	4060	4060	4060	4060	914
260	20240605	150800	681293420	4060	4060	4060	4060	200
261	20240605	150700	680481420	4060	4060	4060	4060	5
262	20240605	150600	680461120	4055	4060	4060	4055	354
263	20240605	150500	679024500	4060	4055	4060	4055	750
264	20240605	150400	675982750	4055	4050	4055	4050	243
265	20240605	150300	674997410	4050	4050	4050	4050	0
266	20240605	150200	674997410	4050	4050	4050	4050	18
267	20240605	150100	674924510	4050	4050	4050	4050	5
268	20240605	150000	674904260	4055	4055	4055	4055	0
269	20240605	145900	674904260	4055	4055	4055	4055	2
270	20240605	145800	674896150	4050	4050	4050	4050	67
271	20240605	145700	674624800	4045	4045	4045	4045	8
272	20240605	145600	674592440	4050	4050	4050	4050	10
273	20240605	145500	674551940	4055	4055	4055	4055	5
274	20240605	145400	674531665	4055	4050	4055	4050	1669
275	20240605	145300	667766710	4050	4050	4050	4050	0
276	20240605	145200	667766710	4050	4050	4050	4050	104
277	20240605	145100	667345510	4050	4050	4050	4050	0
278	20240605	145000	667345510	4050	4050	4050	4050	100
279	20240605	144900	666940510	4050	4050	4050	4050	0
280	20240605	144800	666940510	4050	4050	4050	4050	1000
281	20240605	144700	662890510	4050	4050	4050	4050	1054
282	20240605	144600	658621810	4045	4050	4050	4045	2070
283	20240605	144500	650240280	4060	4055	4060	4055	1243
284	20240605	144400	645199910	4055	4055	4055	4055	139
285	20240605	144300	644636265	4060	4060	4060	4060	10
286	20240605	144200	644595665	4060	4060	4060	4060	0
287	20240605	144100	644595665	4060	4060	4060	4060	1
288	20240605	144000	644591605	4060	4060	4060	4060	216
289	20240605	143900	643714645	4060	4060	4060	4060	151
290	20240605	143800	643101585	4060	4060	4060	4060	150
291	20240605	143700	642492585	4060	4060	4060	4060	0
292	20240605	143600	642492585	4060	4060	4060	4060	0
293	20240605	143500	642492585	4060	4060	4060	4060	0
294	20240605	143400	642492585	4060	4055	4060	4055	247
295	20240605	143300	641489770	4055	4055	4055	4055	0
296	20240605	143200	641489770	4055	4055	4055	4055	180
297	20240605	143100	640759870	4065	4065	4065	4065	0
298	20240605	143000	640759870	4065	4065	4065	4065	0
299	20240605	142900	640759870	4065	4065	4065	4065	0
300	20240605	142800	640759870	4065	4060	4065	4060	206
301	20240605	142700	639923505	4060	4060	4060	4060	0
302	20240605	142600	639923505	4060	4060	4060	4060	0
303	20240605	142500	639923505	4060	4060	4060	4060	120
304	20240605	142400	639436305	4065	4065	4065	4065	61
305	20240605	142300	639188340	4065	4065	4065	4065	0
306	20240605	142200	639188340	4065	4065	4065	4060	62
307	20240605	142100	638936320	4070	4070	4070	4070	0
308	20240605	142000	638936320	4070	4070	4070	4070	0
309	20240605	141900	638936320	4070	4070	4070	4070	0
310	20240605	141800	638936320	4070	4070	4070	4070	1
311	20240605	141700	638932250	4055	4065	4065	4055	10
312	20240605	141600	638891670	4065	4065	4065	4065	0
313	20240605	141500	638891670	4065	4065	4065	4065	600
314	20240605	141400	636452670	4065	4065	4065	4065	1
315	20240605	141300	636448605	4050	4050	4050	4050	0
316	20240605	141200	636448605	4050	4050	4050	4050	5
317	20240605	141100	636428355	4045	4045	4045	4045	0
318	20240605	141000	636428355	4045	4045	4045	4045	0
319	20240605	140900	636428355	4045	4045	4045	4045	0
320	20240605	140800	636428355	4045	4045	4045	4045	11
321	20240605	140700	636383860	4045	4050	4050	4045	1473
322	20240605	140600	630423160	4050	4060	4060	4050	3590
323	20240605	140500	615877080	4065	4065	4065	4065	0
324	20240605	140400	615877080	4065	4065	4065	4065	510
325	20240605	140300	613803930	4065	4065	4065	4065	0
326	20240605	140200	613803930	4065	4065	4065	4065	40
327	20240605	140100	613641330	4065	4065	4065	4065	10
328	20240605	140000	613600680	4065	4065	4065	4065	1
329	20240605	135900	613596615	4055	4060	4060	4055	1201
330	20240605	135800	608726310	4070	4070	4070	4070	0
331	20240605	135700	608726310	4070	4070	4070	4070	100
332	20240605	135600	608319310	4070	4070	4070	4055	374
333	20240605	135500	606802710	4055	4070	4070	4055	742
334	20240605	135400	603793870	4070	4070	4070	4070	0
335	20240605	135300	603793870	4070	4070	4070	4070	1
336	20240605	135200	603789800	4055	4055	4055	4055	1100
337	20240605	135100	599329300	4070	4070	4070	4070	3
338	20240605	135000	599317090	4070	4070	4070	4070	495
339	20240605	134900	597302440	4070	4070	4070	4070	14
340	20240605	134800	597245460	4070	4070	4070	4070	0
341	20240605	134700	597245460	4070	4070	4070	4070	0
342	20240605	134600	597245460	4070	4060	4070	4060	16
343	20240605	134500	597180490	4060	4060	4070	4060	395
344	20240605	134400	595576780	4060	4060	4060	4060	4
345	20240605	134300	595560540	4060	4060	4060	4060	1
346	20240605	134200	595556480	4055	4055	4055	4055	1
347	20240605	134100	595552425	4055	4055	4060	4055	42
348	20240605	134000	595382110	4055	4060	4060	4055	2217
349	20240605	133900	586389100	4070	4070	4070	4070	0
350	20240605	133800	586389100	4070	4070	4070	4070	0
351	20240605	133700	586389100	4070	4070	4070	4070	31
352	20240605	133600	586262930	4070	4070	4070	4070	0
353	20240605	133500	586262930	4070	4070	4070	4070	0
354	20240605	133400	586262930	4070	4070	4070	4070	1
355	20240605	133300	586258860	4060	4070	4070	4060	3
356	20240605	133200	586246670	4070	4070	4070	4070	0
357	20240605	133100	586246670	4070	4070	4070	4070	0
358	20240605	133000	586246670	4070	4070	4070	4070	0
359	20240605	132900	586246670	4070	4070	4070	4070	120
360	20240605	132800	585758270	4065	4065	4065	4065	50
361	20240605	132700	585555020	4060	4065	4065	4060	1210
362	20240605	132600	580639370	4075	4075	4075	4075	5
363	20240605	132500	580618995	4070	4080	4080	4070	5617
364	20240605	132400	557718035	4075	4075	4075	4075	1334
365	20240605	132300	552281985	4075	4065	4075	4065	81
366	20240605	132200	551952435	4065	4065	4065	4065	0
367	20240605	132100	551952435	4065	4065	4065	4065	26
368	20240605	132000	551846745	4070	4065	4070	4065	390
369	20240605	131900	550260895	4065	4070	4070	4065	718
370	20240605	131800	547339725	4070	4070	4070	4070	1
371	20240605	131700	547335655	4065	4065	4065	4065	0
372	20240605	131600	547335655	4065	4070	4070	4065	12
373	20240605	131500	547286825	4070	4065	4070	4065	327
374	20240605	131400	545956200	4065	4065	4065	4065	1
375	20240605	131300	545952135	4070	4070	4070	4070	0
376	20240605	131200	545952135	4070	4070	4070	4070	30
377	20240605	131100	545830035	4070	4070	4070	4070	0
378	20240605	131000	545830035	4070	4070	4070	4070	0
379	20240605	130900	545830035	4070	4070	4070	4070	0
380	20240605	130800	545830035	4070	4070	4070	4070	0
381	20240605	130700	545830035	4070	4060	4070	4055	1356
382	20240605	130600	540326370	4070	4060	4070	4060	1091
383	20240605	130500	535896900	4065	4065	4065	4065	100
384	20240605	130400	535490400	4065	4065	4065	4065	215
385	20240605	130300	534616425	4065	4065	4065	4065	1
386	20240605	130200	534612360	4070	4070	4070	4070	100
387	20240605	130100	534205360	4060	4060	4060	4060	237
388	20240605	130000	533243140	4070	4070	4070	4070	0
389	20240605	125900	533243140	4070	4070	4070	4070	8
390	20240605	125800	533210580	4070	4070	4070	4070	1
391	20240605	125700	533206510	4065	4065	4070	4065	1593
392	20240605	125600	526725500	4065	4065	4065	4065	0
393	20240605	125500	526725500	4065	4065	4065	4065	0
394	20240605	125400	526725500	4065	4065	4065	4065	100
395	20240605	125300	526319000	4060	4060	4060	4060	1162
396	20240605	125200	521601280	4060	4060	4060	4060	989
397	20240605	125100	517585940	4060	4060	4060	4060	0
398	20240605	125000	517585940	4060	4060	4060	4060	0
399	20240605	124900	517585940	4060	4060	4060	4060	0
400	20240605	124800	517585940	4060	4060	4060	4060	9
401	20240605	124700	517549400	4065	4065	4065	4065	117
402	20240605	124600	517073795	4060	4060	4060	4060	295
403	20240605	124500	515876095	4060	4060	4060	4060	500
404	20240605	124400	513846095	4055	4055	4055	4055	0
405	20240605	124300	513846095	4055	4055	4055	4055	200
406	20240605	124200	513035095	4055	4060	4060	4055	1918
407	20240605	124100	505248150	4065	4065	4065	4065	3
408	20240605	124000	505235955	4065	4065	4065	4065	0
409	20240605	123900	505235955	4065	4065	4065	4065	0
410	20240605	123800	505235955	4065	4065	4065	4065	246
411	20240605	123700	504235965	4070	4070	4070	4070	0
412	20240605	123600	504235965	4070	4070	4070	4070	0
413	20240605	123500	504235965	4070	4070	4070	4070	102
414	20240605	123400	503820825	4060	4070	4070	4060	32
415	20240605	123300	503690895	4065	4065	4065	4065	100
416	20240605	123200	503284395	4065	4065	4065	4065	100
417	20240605	123100	502877895	4060	4060	4060	4060	1
418	20240605	123000	502873835	4070	4070	4070	4070	0
419	20240605	122900	502873835	4070	4070	4070	4070	0
420	20240605	122800	502873835	4070	4070	4070	4070	0
421	20240605	122700	502873835	4070	4070	4070	4070	0
422	20240605	122600	502873835	4070	4070	4070	4070	0
423	20240605	122500	502873835	4070	4070	4070	4070	2
424	20240605	122400	502865695	4070	4060	4070	4060	26
425	20240605	122300	502760105	4060	4060	4060	4060	394
426	20240605	122200	501160465	4065	4065	4065	4065	0
427	20240605	122100	501160465	4065	4065	4065	4065	764
428	20240605	122000	498054805	4060	4060	4060	4060	180
429	20240605	121900	497324005	4060	4065	4065	4060	225
430	20240605	121800	496409385	4060	4060	4060	4060	0
431	20240605	121700	496409385	4060	4060	4060	4060	0
432	20240605	121600	496409385	4060	4060	4060	4060	2
433	20240605	121500	496401265	4060	4060	4065	4060	4
434	20240605	121400	496385015	4065	4065	4065	4065	12
435	20240605	121300	496336235	4060	4060	4060	4060	0
436	20240605	121200	496336235	4060	4060	4060	4060	500
437	20240605	121100	494306235	4060	4060	4070	4060	30
438	20240605	121000	494184155	4060	4065	4065	4060	100
439	20240605	120900	493778125	4065	4065	4065	4065	60
440	20240605	120800	493534225	4070	4070	4070	4070	1
441	20240605	120700	493530155	4075	4065	4075	4065	2
442	20240605	120600	493522015	4075	4070	4075	4065	22
443	20240605	120500	493432440	4070	4070	4070	4070	1
444	20240605	120400	493428370	4065	4065	4065	4065	0
445	20240605	120300	493428370	4065	4065	4065	4065	1
446	20240605	120200	493424305	4065	4065	4065	4065	3
447	20240605	120100	493412110	4060	4070	4070	4060	8
448	20240605	120000	493379620	4060	4060	4070	4060	7
449	20240605	115900	493351190	4060	4060	4070	4060	7
450	20240605	115800	493322760	4070	4070	4070	4060	8
451	20240605	115700	493290260	4070	4060	4070	4060	7
452	20240605	115600	493261830	4060	4060	4060	4060	451
453	20240605	115500	491430770	4060	4060	4060	4060	6
454	20240605	115400	491406410	4060	4065	4065	4060	7
455	20240605	115300	491377980	4060	4060	4060	4060	206
456	20240605	115200	490541620	4060	4060	4060	4060	6
457	20240605	115100	490517260	4060	4060	4060	4060	6
458	20240605	115000	490492900	4060	4060	4080	4060	842
459	20240605	114900	487074360	4065	4065	4065	4060	547
460	20240605	114800	484850820	4065	4065	4065	4065	6
461	20240605	114700	484826430	4065	4065	4080	4065	7
462	20240605	114600	484797960	4065	4065	4065	4065	7
463	20240605	114500	484769505	4065	4065	4065	4065	6
464	20240605	114400	484745115	4065	4065	4065	4065	7
465	20240605	114300	484716660	4065	4065	4065	4065	6
466	20240605	114200	484692270	4065	4065	4065	4065	6
467	20240605	114100	484667880	4065	4065	4065	4065	6
468	20240605	114000	484643490	4080	4065	4080	4065	8
469	20240605	113900	484610945	4065	4065	4080	4065	8
470	20240605	113800	484578410	4065	4065	4065	4065	6
471	20240605	113700	484554020	4065	4065	4065	4065	6
472	20240605	113600	484529630	4065	4065	4065	4065	6
473	20240605	113500	484505240	4060	4080	4080	4060	7
474	20240605	113400	484476800	4060	4060	4080	4060	806
475	20240605	113300	481188440	4060	4060	4060	4060	6
476	20240605	113200	481164080	4060	4060	4060	4060	6
477	20240605	113100	481139720	4065	4065	4065	4065	0
478	20240605	113000	481139720	4065	4065	4065	4065	0
479	20240605	112900	481139720	4065	4065	4065	4060	8
480	20240605	112800	481107205	4065	4065	4065	4065	170
481	20240605	112700	480416155	4070	4080	4080	4070	15
482	20240605	112600	480355055	4080	4065	4080	4065	16
483	20240605	112500	480290000	4065	4075	4075	4065	741
484	20240605	112400	477270775	4075	4070	4075	4070	100
485	20240605	112300	476863405	4080	4070	4080	4070	4607
486	20240605	112200	458112905	4070	4070	4070	4070	31
487	20240605	112100	457986735	4070	4070	4070	4070	330
488	20240605	112000	456643635	4080	4080	4080	4080	1
489	20240605	111900	456639555	4070	4070	4070	4070	32
490	20240605	111800	456509315	4080	4080	4080	4080	0
491	20240605	111700	456509315	4080	4080	4080	4080	0
492	20240605	111600	456509315	4080	4070	4080	4070	4101
493	20240605	111500	439777815	4075	4075	4075	4075	2
494	20240605	111400	439769665	4075	4075	4075	4075	243
495	20240605	111300	438779440	4075	4075	4075	4075	20
496	20240605	111200	438697940	4075	4075	4080	4075	2502
497	20240605	111100	428501635	4075	4075	4075	4075	5
498	20240605	111000	428481260	4065	4065	4065	4065	31
499	20240605	110900	428355245	4065	4055	4065	4055	31
500	20240605	110800	428229380	4055	4055	4055	4055	58
501	20240605	110700	427994190	4055	4055	4055	4055	46
502	20240605	110600	427807660	4055	4055	4055	4055	855
503	20240605	110500	424340635	4055	4055	4055	4055	414
504	20240605	110400	422661865	4055	4055	4055	4055	86
505	20240605	110300	422313135	4055	4050	4055	4050	31
506	20240605	110200	422187510	4050	4055	4055	4050	310
507	20240605	110100	420932005	4055	4055	4055	4055	6
508	20240605	110000	420907675	4055	4050	4055	4050	140
509	20240605	105900	420340525	4055	4055	4055	4055	4848
510	20240605	105800	400681885	4060	4065	4065	4060	1015
511	20240605	105700	396560980	4060	4060	4060	4060	1
512	20240605	105600	396556920	4075	4075	4075	4075	0
513	20240605	105500	396556920	4075	4075	4075	4075	0
514	20240605	105400	396556920	4075	4075	4075	4075	0
515	20240605	105300	396556920	4075	4075	4075	4075	0
516	20240605	105200	396556920	4075	4075	4075	4075	0
517	20240605	105100	396556920	4075	4075	4075	4075	1
518	20240605	105000	396552845	4055	4075	4075	4055	129
519	20240605	104900	396027310	4075	4055	4075	4055	2
520	20240605	104800	396019180	4055	4055	4055	4055	9
521	20240605	104700	395982685	4055	4055	4055	4055	1
522	20240605	104600	395978630	4060	4060	4060	4060	1007
523	20240605	104500	391890210	4060	4065	4065	4060	501
524	20240605	104400	389856145	4055	4055	4055	4055	0
525	20240605	104300	389856145	4055	4055	4055	4055	0
526	20240605	104200	389856145	4055	4060	4060	4055	104
527	20240605	104100	389434325	4055	4055	4055	4055	119
528	20240605	104000	388951780	4055	4055	4055	4055	0
529	20240605	103900	388951780	4055	4055	4060	4055	473
530	20240605	103800	387033760	4055	4065	4065	4055	2082
531	20240605	103700	378581105	4065	4065	4065	4065	161
532	20240605	103600	377926640	4065	4065	4065	4065	0
533	20240605	103500	377926640	4065	4065	4065	4065	3
534	20240605	103400	377914445	4065	4065	4065	4065	0
535	20240605	103300	377914445	4065	4065	4065	4065	0
536	20240605	103200	377914445	4065	4065	4065	4065	0
537	20240605	103100	377914445	4065	4070	4070	4065	86
538	20240605	103000	377564430	4065	4065	4065	4065	0
539	20240605	102900	377564430	4065	4065	4065	4065	500
540	20240605	102800	375531930	4065	4065	4065	4065	42
541	20240605	102700	375361200	4065	4065	4065	4065	66
542	20240605	102600	375092910	4070	4070	4070	4070	2
543	20240605	102500	375084770	4070	4070	4070	4070	3
544	20240605	102400	375072560	4070	4060	4070	4060	665
545	20240605	102300	372372445	4055	4070	4070	4055	4324
546	20240605	102200	354791555	4075	4075	4075	4075	1
547	20240605	102100	354787480	4070	4070	4070	4070	1
548	20240605	102000	354783410	4070	4070	4070	4070	1
549	20240605	101900	354779340	4070	4070	4070	4070	0
550	20240605	101800	354779340	4070	4070	4070	4070	26
551	20240605	101700	354673520	4080	4080	4080	4080	0
552	20240605	101600	354673520	4080	4080	4080	4080	1
553	20240605	101500	354669440	4070	4080	4080	4070	101
554	20240605	101400	354257370	4070	4080	4080	4070	18
555	20240605	101300	354184090	4070	4070	4070	4070	0
556	20240605	101200	354184090	4070	4075	4075	4070	419
557	20240605	101100	352478065	4080	4080	4080	4080	124
558	20240605	101000	351972145	4080	4080	4080	4080	4
559	20240605	100900	351955825	4080	4070	4080	4070	84
560	20240605	100800	351613715	4075	4070	4075	4070	389
561	20240605	100700	350029495	4075	4075	4075	4075	0
562	20240605	100600	350029495	4075	4070	4075	4070	19
563	20240605	100500	349952155	4070	4070	4070	4070	337
564	20240605	100400	348580565	4070	4075	4075	4070	112
565	20240605	100300	348124720	4065	4075	4075	4065	203
566	20240605	100200	347299455	4070	4075	4075	4070	68
567	20240605	100100	347022690	4075	4075	4075	4075	1
568	20240605	100000	347018615	4080	4080	4080	4080	5
569	20240605	095900	346998215	4085	4085	4085	4065	265
570	20240605	095800	345920030	4085	4075	4085	4070	80
571	20240605	095700	345593625	4085	4085	4085	4070	818
572	20240605	095600	342264005	4085	4085	4085	4080	30
573	20240605	095500	342141460	4085	4070	4085	4070	696
574	20240605	095400	339302875	4065	4060	4065	4060	2500
575	20240605	095300	329141365	4055	4055	4055	4055	1
576	20240605	095200	329137310	4055	4055	4055	4055	0
577	20240605	095100	329137310	4055	4055	4055	4055	1000
578	20240605	095000	325082310	4050	4050	4050	4050	1
579	20240605	094900	325078260	4055	4055	4055	4055	0
580	20240605	094800	325078260	4055	4050	4055	4050	760
581	20240605	094700	321999760	4050	4050	4050	4050	43
582	20240605	094600	321825610	4050	4050	4050	4050	2000
583	20240605	094500	313725610	4050	4050	4050	4050	0
584	20240605	094400	313725610	4050	4050	4050	4035	3094
585	20240605	094300	301195060	4050	4050	4050	4050	0
586	20240605	094200	301195060	4050	4045	4050	4045	30
587	20240605	094100	301073565	4030	4045	4045	4030	4
588	20240605	094000	301057400	4050	4050	4050	4050	0
589	20240605	093900	301057400	4050	4050	4050	4050	2
590	20240605	093800	301049300	4030	4030	4030	4030	25
591	20240605	093700	300948550	4030	4050	4050	4025	69
592	20240605	093600	300670520	4030	4030	4030	4030	1
593	20240605	093500	300666490	4050	4050	4050	4050	10
594	20240605	093400	300625990	4050	4050	4050	4050	12
595	20240605	093300	300577390	4050	4025	4050	4025	62
596	20240605	093200	300327815	4050	4020	4050	4020	2
597	20240605	093100	300319745	4030	4030	4030	4030	60
598	20240605	093000	300077945	4020	4020	4020	4020	302
599	20240605	092900	298863905	4020	4025	4025	4020	554
600	20240605	092800	296634410	4030	4035	4035	4030	261
601	20240605	092700	295582575	4050	4055	4055	4030	451
602	20240605	092600	293763775	4055	4055	4055	4055	1
603	20240605	092500	293759720	4030	4035	4035	4030	1061
604	20240605	092400	289483220	4025	4030	4030	4025	316
605	20240605	092300	288211135	4035	4035	4035	4035	104
606	20240605	092200	287791495	4055	4055	4055	4055	100
607	20240605	092100	287385995	4055	4050	4055	4050	1899
608	20240605	092000	279685650	4025	4025	4050	4015	36060
609	20240605	091900	134769310	4050	4045	4060	4000	10645
610	20240605	091800	91991695	4035	4035	4035	4035	0
611	20240605	091700	91991695	4035	4040	4040	4035	445
612	20240605	091600	90196095	4040	4040	4040	4040	19
613	20240605	091500	90119335	4070	4040	4070	4040	699
614	20240605	091400	87288080	4025	4065	4065	4025	5916
615	20240605	091300	63351085	4065	4065	4065	4065	30
616	20240605	091200	63229135	4070	4065	4080	4055	561
617	20240605	091100	60949505	4070	4080	4080	4065	364
618	20240605	091000	59468210	4080	4085	4085	4080	174
619	20240605	090900	58758240	4070	4070	4070	4070	50
620	20240605	090800	58554740	4085	4080	4085	4080	55
621	20240605	090700	58330080	4070	4070	4070	4070	83
622	20240605	090600	57992270	4070	4080	4080	4070	5
623	20240605	090500	57971900	4085	4080	4085	4080	1267
624	20240605	090400	52799885	4080	4060	4080	4050	1039
625	20240605	090300	48589300	4060	4070	4070	4060	99
626	20240605	090200	48187170	4070	4070	4070	4070	1
627	20240605	090100	48183100	4065	4080	4080	4065	547
628	20240605	090000	45951610	4070	4020	4085	4020	11419