KissMeData/155650/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202900	796084375	4670	4670	4670	4670	7803
3	20240605	202800	796084375	4670	4670	4670	4670	0
4	20240605	202700	796084375	4670	4670	4670	4670	0
5	20240605	202600	796084375	4670	4670	4670	4670	0
6	20240605	202500	796084375	4670	4670	4670	4670	0
7	20240605	202400	796084375	4670	4670	4670	4670	0
8	20240605	202300	796084375	4670	4670	4670	4670	0
9	20240605	202200	796084375	4670	4670	4670	4670	0
10	20240605	202100	796084375	4670	4670	4670	4670	0
11	20240605	202000	796084375	4670	4670	4670	4670	0
12	20240605	201900	796084375	4670	4670	4670	4670	0
13	20240605	201800	796084375	4670	4670	4670	4670	0
14	20240605	201700	796084375	4670	4670	4670	4670	0
15	20240605	201600	796084375	4670	4670	4670	4670	0
16	20240605	201500	796084375	4670	4670	4670	4670	0
17	20240605	201400	796084375	4670	4670	4670	4670	0
18	20240605	201300	796084375	4670	4670	4670	4670	0
19	20240605	201200	796084375	4670	4670	4670	4670	0
20	20240605	201100	796084375	4670	4670	4670	4670	0
21	20240605	201000	796084375	4670	4670	4670	4670	0
22	20240605	200900	796084375	4670	4670	4670	4670	0
23	20240605	200800	796084375	4670	4670	4670	4670	0
24	20240605	200700	796084375	4670	4670	4670	4670	0
25	20240605	200600	796084375	4670	4670	4670	4670	0
26	20240605	200500	796084375	4670	4670	4670	4670	0
27	20240605	200400	796084375	4670	4670	4670	4670	0
28	20240605	200300	796084375	4670	4670	4670	4670	0
29	20240605	200200	796084375	4670	4670	4670	4670	0
30	20240605	200100	796084375	4670	4670	4670	4670	0
31	20240605	200000	796084375	4670	4670	4670	4670	0
32	20240605	195900	796084375	4670	4670	4670	4670	7803
33	20240605	195800	796084375	4670	4670	4670	4670	0
34	20240605	195700	796084375	4670	4670	4670	4670	0
35	20240605	195600	796084375	4670	4670	4670	4670	0
36	20240605	195500	796084375	4670	4670	4670	4670	0
37	20240605	195400	796084375	4670	4670	4670	4670	0
38	20240605	195300	796084375	4670	4670	4670	4670	0
39	20240605	195200	796084375	4670	4670	4670	4670	0
40	20240605	195100	796084375	4670	4670	4670	4670	0
41	20240605	195000	796084375	4670	4670	4670	4670	0
42	20240605	194900	796084375	4670	4670	4670	4670	0
43	20240605	194800	796084375	4670	4670	4670	4670	0
44	20240605	194700	796084375	4670	4670	4670	4670	0
45	20240605	194600	796084375	4670	4670	4670	4670	0
46	20240605	194500	796084375	4670	4670	4670	4670	0
47	20240605	194400	796084375	4670	4670	4670	4670	0
48	20240605	194300	796084375	4670	4670	4670	4670	0
49	20240605	194200	796084375	4670	4670	4670	4670	0
50	20240605	194100	796084375	4670	4670	4670	4670	0
51	20240605	194000	796084375	4670	4670	4670	4670	0
52	20240605	193900	796084375	4670	4670	4670	4670	0
53	20240605	193800	796084375	4670	4670	4670	4670	0
54	20240605	193700	796084375	4670	4670	4670	4670	0
55	20240605	193600	796084375	4670	4670	4670	4670	0
56	20240605	193500	796084375	4670	4670	4670	4670	0
57	20240605	193400	796084375	4670	4670	4670	4670	0
58	20240605	193300	796084375	4670	4670	4670	4670	0
59	20240605	193200	796084375	4670	4670	4670	4670	0
60	20240605	193100	796084375	4670	4670	4670	4670	0
61	20240605	193000	796084375	4670	4670	4670	4670	0
62	20240605	192900	796084375	4670	4670	4670	4670	7803
63	20240605	192800	796084375	4670	4670	4670	4670	0
64	20240605	192700	796084375	4670	4670	4670	4670	0
65	20240605	192600	796084375	4670	4670	4670	4670	0
66	20240605	192500	796084375	4670	4670	4670	4670	0
67	20240605	192400	796084375	4670	4670	4670	4670	0
68	20240605	192300	796084375	4670	4670	4670	4670	0
69	20240605	192200	796084375	4670	4670	4670	4670	0
70	20240605	192100	796084375	4670	4670	4670	4670	0
71	20240605	192000	796084375	4670	4670	4670	4670	0
72	20240605	191900	796084375	4670	4670	4670	4670	0
73	20240605	191800	796084375	4670	4670	4670	4670	0
74	20240605	191700	796084375	4670	4670	4670	4670	0
75	20240605	191600	796084375	4670	4670	4670	4670	0
76	20240605	191500	796084375	4670	4670	4670	4670	0
77	20240605	191400	796084375	4670	4670	4670	4670	0
78	20240605	191300	796084375	4670	4670	4670	4670	0
79	20240605	191200	796084375	4670	4670	4670	4670	0
80	20240605	191100	796084375	4670	4670	4670	4670	0
81	20240605	191000	796084375	4670	4670	4670	4670	0
82	20240605	190900	796084375	4670	4670	4670	4670	0
83	20240605	190800	796084375	4670	4670	4670	4670	0
84	20240605	190700	796084375	4670	4670	4670	4670	0
85	20240605	190600	796084375	4670	4670	4670	4670	0
86	20240605	190500	796084375	4670	4670	4670	4670	0
87	20240605	190400	796084375	4670	4670	4670	4670	0
88	20240605	190300	796084375	4670	4670	4670	4670	0
89	20240605	190200	796084375	4670	4670	4670	4670	0
90	20240605	190100	796084375	4670	4670	4670	4670	0
91	20240605	190000	796084375	4670	4670	4670	4670	0
92	20240605	185900	796084375	4670	4670	4670	4670	7803
93	20240605	185800	796084375	4670	4670	4670	4670	0
94	20240605	185700	796084375	4670	4670	4670	4670	0
95	20240605	185600	796084375	4670	4670	4670	4670	0
96	20240605	185500	796084375	4670	4670	4670	4670	0
97	20240605	185400	796084375	4670	4670	4670	4670	0
98	20240605	185300	796084375	4670	4670	4670	4670	0
99	20240605	185200	796084375	4670	4670	4670	4670	0
100	20240605	185100	796084375	4670	4670	4670	4670	0
101	20240605	185000	796084375	4670	4670	4670	4670	0
102	20240605	184900	796084375	4670	4670	4670	4670	0
103	20240605	184800	796084375	4670	4670	4670	4670	0
104	20240605	184700	796084375	4670	4670	4670	4670	0
105	20240605	184600	796084375	4670	4670	4670	4670	0
106	20240605	184500	796084375	4670	4670	4670	4670	0
107	20240605	184400	796084375	4670	4670	4670	4670	0
108	20240605	184300	796084375	4670	4670	4670	4670	0
109	20240605	184200	796084375	4670	4670	4670	4670	0
110	20240605	184100	796084375	4670	4670	4670	4670	0
111	20240605	184000	796084375	4670	4670	4670	4670	0
112	20240605	183900	796084375	4670	4670	4670	4670	0
113	20240605	183800	796084375	4670	4670	4670	4670	0
114	20240605	183700	796084375	4670	4670	4670	4670	0
115	20240605	183600	796084375	4670	4670	4670	4670	0
116	20240605	183500	796084375	4670	4670	4670	4670	0
117	20240605	183400	796084375	4670	4670	4670	4670	0
118	20240605	183300	796084375	4670	4670	4670	4670	0
119	20240605	183200	796084375	4670	4670	4670	4670	0
120	20240605	183100	796084375	4670	4670	4670	4670	0
121	20240605	183000	796084375	4670	4670	4670	4670	0
122	20240605	182900	796084375	4670	4670	4670	4670	7803
123	20240605	182800	796084375	4670	4670	4670	4670	0
124	20240605	182700	796084375	4670	4670	4670	4670	0
125	20240605	182600	796084375	4670	4670	4670	4670	0
126	20240605	182500	796084375	4670	4670	4670	4670	0
127	20240605	182400	796084375	4670	4670	4670	4670	0
128	20240605	182300	796084375	4670	4670	4670	4670	0
129	20240605	182200	796084375	4670	4670	4670	4670	0
130	20240605	182100	796084375	4670	4670	4670	4670	0
131	20240605	182000	796084375	4670	4670	4670	4670	0
132	20240605	181900	796084375	4670	4670	4670	4670	0
133	20240605	181800	796084375	4670	4670	4670	4670	0
134	20240605	181700	796084375	4670	4670	4670	4670	0
135	20240605	181600	796084375	4670	4670	4670	4670	0
136	20240605	181500	796084375	4670	4670	4670	4670	0
137	20240605	181400	796084375	4670	4670	4670	4670	0
138	20240605	181300	796084375	4670	4670	4670	4670	0
139	20240605	181200	796084375	4670	4670	4670	4670	0
140	20240605	181100	796084375	4670	4670	4670	4670	0
141	20240605	181000	796084375	4670	4670	4670	4670	0
142	20240605	180900	796084375	4670	4670	4670	4670	0
143	20240605	180800	796084375	4670	4670	4670	4670	0
144	20240605	180700	796084375	4670	4670	4670	4670	0
145	20240605	180600	796084375	4670	4670	4670	4670	0
146	20240605	180500	796084375	4670	4670	4670	4670	0
147	20240605	180400	796084375	4670	4670	4670	4670	0
148	20240605	180300	796084375	4670	4670	4670	4670	0
149	20240605	180200	796084375	4670	4670	4670	4670	0
150	20240605	180100	796084375	4670	4670	4670	4670	0
151	20240605	180000	796084375	4670	4670	4670	4670	0
152	20240605	175900	796084375	4670	4670	4670	4670	7803
153	20240605	175800	796084375	4670	4670	4670	4670	0
154	20240605	175700	796084375	4670	4670	4670	4670	0
155	20240605	175600	796084375	4670	4670	4670	4670	0
156	20240605	175500	796084375	4670	4670	4670	4670	0
157	20240605	175400	796084375	4670	4670	4670	4670	0
158	20240605	175300	796084375	4670	4670	4670	4670	0
159	20240605	175200	796084375	4670	4670	4670	4670	0
160	20240605	175100	796084375	4670	4670	4670	4670	0
161	20240605	175000	796084375	4670	4670	4670	4670	0
162	20240605	174900	796084375	4670	4670	4670	4670	0
163	20240605	174800	796084375	4670	4670	4670	4670	0
164	20240605	174700	796084375	4670	4670	4670	4670	0
165	20240605	174600	796084375	4670	4670	4670	4670	0
166	20240605	174500	796084375	4670	4670	4670	4670	0
167	20240605	174400	796084375	4670	4670	4670	4670	0
168	20240605	174300	796084375	4670	4670	4670	4670	0
169	20240605	174200	796084375	4670	4670	4670	4670	0
170	20240605	174100	796084375	4670	4670	4670	4670	0
171	20240605	174000	796084375	4670	4670	4670	4670	0
172	20240605	173900	796084375	4670	4670	4670	4670	0
173	20240605	173800	796084375	4670	4670	4670	4670	0
174	20240605	173700	796084375	4670	4670	4670	4670	0
175	20240605	173600	796084375	4670	4670	4670	4670	0
176	20240605	173500	796084375	4670	4670	4670	4670	0
177	20240605	173400	796084375	4670	4670	4670	4670	0
178	20240605	173300	796084375	4670	4670	4670	4670	0
179	20240605	173200	796084375	4670	4670	4670	4670	0
180	20240605	173100	796084375	4670	4670	4670	4670	0
181	20240605	173000	796084375	4670	4670	4670	4670	0
182	20240605	172900	796084375	4670	4670	4670	4670	7803
183	20240605	172800	796084375	4670	4670	4670	4670	0
184	20240605	172700	796084375	4670	4670	4670	4670	0
185	20240605	172600	796084375	4670	4670	4670	4670	0
186	20240605	172500	796084375	4670	4670	4670	4670	0
187	20240605	172400	796084375	4670	4670	4670	4670	0
188	20240605	172300	796084375	4670	4670	4670	4670	0
189	20240605	172200	796084375	4670	4670	4670	4670	0
190	20240605	172100	796084375	4670	4670	4670	4670	0
191	20240605	172000	796084375	4670	4670	4670	4670	0
192	20240605	171900	796084375	4670	4670	4670	4670	0
193	20240605	171800	796084375	4670	4670	4670	4670	0
194	20240605	171700	796084375	4670	4670	4670	4670	0
195	20240605	171600	796084375	4670	4670	4670	4670	0
196	20240605	171500	796084375	4670	4670	4670	4670	0
197	20240605	171400	796084375	4670	4670	4670	4670	0
198	20240605	171300	796084375	4670	4670	4670	4670	0
199	20240605	171200	796084375	4670	4670	4670	4670	0
200	20240605	171100	796084375	4670	4670	4670	4670	0
201	20240605	171000	796084375	4670	4670	4670	4670	0
202	20240605	170900	796084375	4670	4670	4670	4670	0
203	20240605	170800	796084375	4670	4670	4670	4670	0
204	20240605	170700	796084375	4670	4670	4670	4670	0
205	20240605	170600	796084375	4670	4670	4670	4670	0
206	20240605	170500	796084375	4670	4670	4670	4670	0
207	20240605	170400	796084375	4670	4670	4670	4670	0
208	20240605	170300	796084375	4670	4670	4670	4670	0
209	20240605	170200	796084375	4670	4670	4670	4670	0
210	20240605	170100	796084375	4670	4670	4670	4670	0
211	20240605	170000	796084375	4670	4670	4670	4670	0
212	20240605	165900	796084375	4670	4670	4670	4670	7803
213	20240605	165800	796084375	4670	4670	4670	4670	0
214	20240605	165700	796084375	4670	4670	4670	4670	0
215	20240605	165600	796084375	4670	4670	4670	4670	0
216	20240605	165500	796084375	4670	4670	4670	4670	0
217	20240605	165400	796084375	4670	4670	4670	4670	0
218	20240605	165300	796084375	4670	4670	4670	4670	0
219	20240605	165200	796084375	4670	4670	4670	4670	0
220	20240605	165100	796084375	4670	4670	4670	4670	0
221	20240605	165000	796084375	4670	4670	4670	4670	0
222	20240605	164900	796084375	4670	4670	4670	4670	0
223	20240605	164800	796084375	4670	4670	4670	4670	0
224	20240605	164700	796084375	4670	4670	4670	4670	0
225	20240605	164600	796084375	4670	4670	4670	4670	0
226	20240605	164500	796084375	4670	4670	4670	4670	0
227	20240605	164400	796084375	4670	4670	4670	4670	0
228	20240605	164300	796084375	4670	4670	4670	4670	0
229	20240605	164200	796084375	4670	4670	4670	4670	0
230	20240605	164100	796084375	4670	4670	4670	4670	0
231	20240605	164000	796084375	4670	4670	4670	4670	0
232	20240605	163900	796084375	4670	4670	4670	4670	0
233	20240605	163800	796084375	4670	4670	4670	4670	0
234	20240605	163700	796084375	4670	4670	4670	4670	0
235	20240605	163600	796084375	4670	4670	4670	4670	0
236	20240605	163500	796084375	4670	4670	4670	4670	0
237	20240605	163400	796084375	4670	4670	4670	4670	0
238	20240605	163300	796084375	4670	4670	4670	4670	0
239	20240605	163200	796084375	4670	4670	4670	4670	0
240	20240605	163100	796084375	4670	4670	4670	4670	0
241	20240605	163000	796084375	4670	4670	4670	4670	0
242	20240605	162900	796084375	4670	4670	4670	4670	7803
243	20240605	162800	796084375	4670	4670	4670	4670	0
244	20240605	162700	796084375	4670	4670	4670	4670	0
245	20240605	162600	796084375	4670	4670	4670	4670	0
246	20240605	162500	796084375	4670	4670	4670	4670	0
247	20240605	162400	796084375	4670	4670	4670	4670	0
248	20240605	162300	796084375	4670	4670	4670	4670	0
249	20240605	162200	796084375	4670	4670	4670	4670	0
250	20240605	162100	796084375	4670	4670	4670	4670	0
251	20240605	162000	796084375	4670	4670	4670	4670	0
252	20240605	161900	796084375	4670	4670	4670	4670	0
253	20240605	161800	796084375	4670	4670	4670	4670	0
254	20240605	161700	796084375	4670	4670	4670	4670	0
255	20240605	161600	796084375	4670	4670	4670	4670	0
256	20240605	161500	796084375	4670	4670	4670	4670	0
257	20240605	161400	796084375	4670	4670	4670	4670	0
258	20240605	161300	796084375	4670	4670	4670	4670	0
259	20240605	161200	796084375	4670	4670	4670	4670	0
260	20240605	161100	796084375	4670	4670	4670	4670	0
261	20240605	161000	796084375	4670	4670	4670	4670	0
262	20240605	160900	796084375	4670	4670	4670	4670	0
263	20240605	160800	796084375	4670	4670	4670	4670	0
264	20240605	160700	796084375	4670	4670	4670	4670	0
265	20240605	160600	796084375	4670	4670	4670	4670	0
266	20240605	160500	796084375	4670	4670	4670	4670	0
267	20240605	160400	796084375	4670	4670	4670	4670	0
268	20240605	160300	796084375	4670	4670	4670	4670	0
269	20240605	160200	796084375	4670	4670	4670	4670	0
270	20240605	160100	796084375	4670	4670	4670	4670	0
271	20240605	160000	796084375	4670	4670	4670	4670	0
272	20240605	155900	796084375	4670	4670	4670	4670	7803
273	20240605	155800	796084375	4670	4670	4670	4670	0
274	20240605	155700	796084375	4670	4670	4670	4670	0
275	20240605	155600	796084375	4670	4670	4670	4670	0
276	20240605	155500	796084375	4670	4670	4670	4670	0
277	20240605	155400	796084375	4670	4670	4670	4670	0
278	20240605	155300	796084375	4670	4670	4670	4670	0
279	20240605	155200	796084375	4670	4670	4670	4670	0
280	20240605	155100	796084375	4670	4670	4670	4670	0
281	20240605	155000	796084375	4670	4670	4670	4670	0
282	20240605	154900	796084375	4670	4670	4670	4670	0
283	20240605	154800	796084375	4670	4670	4670	4670	0
284	20240605	154700	796084375	4670	4670	4670	4670	0
285	20240605	154600	796084375	4670	4670	4670	4670	0
286	20240605	154500	796084375	4670	4670	4670	4670	0
287	20240605	154400	796084375	4670	4670	4670	4670	0
288	20240605	154300	796084375	4670	4670	4670	4670	0
289	20240605	154200	796084375	4670	4670	4670	4670	0
290	20240605	154100	796084375	4670	4670	4670	4670	0
291	20240605	154000	796084375	4670	4670	4670	4670	0
292	20240605	153900	796084375	4670	4670	4670	4670	0
293	20240605	153800	796084375	4670	4670	4670	4670	0
294	20240605	153700	796084375	4670	4670	4670	4670	0
295	20240605	153600	796084375	4670	4670	4670	4670	0
296	20240605	153500	796084375	4670	4670	4670	4670	0
297	20240605	153400	796084375	4670	4670	4670	4670	0
298	20240605	153300	796084375	4670	4670	4670	4670	0
299	20240605	153200	796084375	4670	4670	4670	4670	0
300	20240605	153100	796084375	4670	4670	4670	4670	0
301	20240605	153000	796084375	4670	4670	4670	4670	7803
302	20240605	152900	759644365	4645	4645	4645	4645	0
303	20240605	152800	759644365	4645	4645	4645	4645	0
304	20240605	152700	759644365	4645	4645	4645	4645	0
305	20240605	152600	759644365	4645	4645	4645	4645	0
306	20240605	152500	759644365	4645	4645	4645	4645	0
307	20240605	152400	759644365	4645	4645	4645	4645	0
308	20240605	152300	759644365	4645	4645	4645	4645	0
309	20240605	152200	759644365	4645	4645	4645	4645	0
310	20240605	152100	759644365	4645	4645	4645	4645	0
311	20240605	152000	759644365	4645	4645	4645	4645	0
312	20240605	151900	759644365	4645	4645	4645	4645	9
313	20240605	151800	759602560	4645	4630	4645	4625	1201
314	20240605	151700	754047355	4650	4650	4650	4650	0
315	20240605	151600	754047355	4650	4640	4650	4630	3020
316	20240605	151500	740056855	4650	4640	4650	4640	273
317	20240605	151400	738790125	4650	4640	4650	4640	5
318	20240605	151300	738766905	4650	4650	4650	4650	0
319	20240605	151200	738766905	4650	4645	4650	4645	31
320	20240605	151100	738622840	4645	4645	4650	4640	120
321	20240605	151000	738065815	4650	4650	4650	4650	0
322	20240605	150900	738065815	4650	4650	4650	4650	100
323	20240605	150800	737600815	4650	4645	4650	4640	1110
324	20240605	150700	732444870	4645	4645	4650	4640	305
325	20240605	150600	731028975	4650	4645	4650	4645	783
326	20240605	150500	727391925	4650	4650	4650	4650	0
327	20240605	150400	727391925	4650	4655	4655	4650	3
328	20240605	150300	727377965	4650	4655	4655	4650	10
329	20240605	150200	727331435	4660	4660	4660	4660	0
330	20240605	150100	727331435	4660	4660	4660	4660	1
331	20240605	150000	727326775	4645	4645	4645	4645	104
332	20240605	145900	726843695	4665	4665	4665	4665	0
333	20240605	145800	726843695	4665	4665	4665	4665	30
334	20240605	145700	726703745	4665	4665	4665	4665	0
335	20240605	145600	726703745	4665	4665	4665	4665	0
336	20240605	145500	726703745	4665	4660	4665	4660	4
337	20240605	145400	726685100	4660	4660	4660	4660	137
338	20240605	145300	726046680	4655	4655	4655	4655	1027
339	20240605	145200	721265995	4650	4650	4650	4650	133
340	20240605	145100	720647545	4660	4665	4665	4660	2
341	20240605	145000	720638220	4665	4650	4665	4650	102
342	20240605	144900	720163905	4665	4665	4665	4665	107
343	20240605	144800	719664750	4670	4670	4670	4670	0
344	20240605	144700	719664750	4670	4670	4670	4670	1
345	20240605	144600	719660080	4650	4650	4650	4650	1000
346	20240605	144500	715010080	4670	4650	4670	4650	501
347	20240605	144400	712680410	4670	4670	4670	4670	1
348	20240605	144300	712675740	4650	4650	4650	4650	1650
349	20240605	144200	705003240	4670	4670	4670	4670	0
350	20240605	144100	705003240	4670	4670	4670	4670	1
351	20240605	144000	704998570	4650	4670	4670	4650	407
352	20240605	143900	703103880	4670	4670	4670	4670	0
353	20240605	143800	703103880	4670	4670	4670	4670	0
354	20240605	143700	703103880	4670	4670	4670	4670	14
355	20240605	143600	703038500	4670	4670	4670	4670	17
356	20240605	143500	702959110	4670	4670	4670	4670	48
357	20240605	143400	702734950	4670	4670	4670	4670	0
358	20240605	143300	702734950	4670	4670	4670	4670	0
359	20240605	143200	702734950	4670	4665	4670	4665	2
360	20240605	143100	702725615	4640	4640	4640	4640	1
361	20240605	143000	702720975	4670	4670	4670	4670	0
362	20240605	142900	702720975	4670	4655	4670	4655	134
363	20240605	142800	702096790	4660	4660	4660	4660	0
364	20240605	142700	702096790	4660	4660	4660	4660	0
365	20240605	142600	702096790	4660	4645	4660	4645	4616
366	20240605	142500	680636475	4645	4645	4645	4645	0
367	20240605	142400	680636475	4645	4640	4645	4640	441
368	20240605	142300	678590230	4640	4640	4640	4640	1657
369	20240605	142200	670901750	4640	4640	4640	4640	1
370	20240605	142100	670897110	4640	4640	4640	4640	0
371	20240605	142000	670897110	4640	4640	4640	4640	0
372	20240605	141900	670897110	4640	4640	4640	4640	107
373	20240605	141800	670400630	4640	4635	4640	4635	1002
374	20240605	141700	665756355	4630	4630	4630	4630	286
375	20240605	141600	664432175	4630	4630	4630	4630	0
376	20240605	141500	664432175	4630	4630	4630	4630	0
377	20240605	141400	664432175	4630	4630	4630	4630	1
378	20240605	141300	664427545	4625	4630	4630	4625	600
379	20240605	141200	661652420	4630	4630	4630	4630	0
380	20240605	141100	661652420	4630	4630	4630	4630	955
381	20240605	141000	657230770	4640	4640	4640	4640	9
382	20240605	140900	657189010	4640	4640	4640	4640	0
383	20240605	140800	657189010	4640	4635	4640	4630	4
384	20240605	140700	657170470	4640	4640	4640	4640	0
385	20240605	140600	657170470	4640	4640	4640	4640	2
386	20240605	140500	657161190	4630	4630	4630	4630	0
387	20240605	140400	657161190	4630	4640	4640	4630	41
388	20240605	140300	656970990	4640	4640	4640	4640	2
389	20240605	140200	656961710	4640	4640	4640	4640	3
390	20240605	140100	656947790	4640	4640	4640	4640	0
391	20240605	140000	656947790	4640	4640	4640	4640	7
392	20240605	135900	656915310	4640	4640	4640	4640	263
393	20240605	135800	655694990	4640	4640	4640	4640	15
394	20240605	135700	655625390	4640	4640	4640	4640	0
395	20240605	135600	655625390	4640	4640	4640	4640	0
396	20240605	135500	655625390	4640	4640	4640	4640	0
397	20240605	135400	655625390	4640	4635	4640	4630	566
398	20240605	135300	653003780	4640	4640	4640	4640	0
399	20240605	135200	653003780	4640	4640	4640	4640	0
400	20240605	135100	653003780	4640	4640	4640	4640	0
401	20240605	135000	653003780	4640	4640	4640	4640	108
402	20240605	134900	652502660	4640	4640	4640	4640	0
403	20240605	134800	652502660	4640	4640	4640	4640	0
404	20240605	134700	652502660	4640	4640	4640	4640	0
405	20240605	134600	652502660	4640	4640	4640	4640	50
406	20240605	134500	652270660	4640	4640	4640	4640	0
407	20240605	134400	652270660	4640	4640	4640	4640	5
408	20240605	134300	652247460	4640	4640	4640	4640	0
409	20240605	134200	652247460	4640	4640	4640	4640	0
410	20240605	134100	652247460	4640	4640	4640	4640	0
411	20240605	134000	652247460	4640	4640	4640	4640	0
412	20240605	133900	652247460	4640	4640	4640	4640	0
413	20240605	133800	652247460	4640	4630	4640	4630	520
414	20240605	133700	649839840	4650	4650	4650	4650	0
415	20240605	133600	649839840	4650	4650	4650	4650	0
416	20240605	133500	649839840	4650	4650	4650	4650	0
417	20240605	133400	649839840	4650	4655	4655	4650	2
418	20240605	133300	649830535	4650	4650	4650	4650	100
419	20240605	133200	649365535	4655	4655	4655	4655	0
420	20240605	133100	649365535	4655	4650	4655	4630	1387
421	20240605	133000	642936665	4655	4655	4655	4655	0
422	20240605	132900	642936665	4655	4650	4655	4650	5001
423	20240605	132800	619682010	4650	4650	4650	4650	0
424	20240605	132700	619682010	4650	4650	4650	4650	0
425	20240605	132600	619682010	4650	4635	4650	4635	122
426	20240605	132500	619116525	4640	4640	4640	4640	109
427	20240605	132400	618610765	4650	4650	4650	4650	0
428	20240605	132300	618610765	4650	4650	4650	4650	0
429	20240605	132200	618610765	4650	4650	4650	4650	1
430	20240605	132100	618606115	4635	4635	4635	4635	5
431	20240605	132000	618582940	4650	4650	4650	4650	0
432	20240605	131900	618582940	4650	4650	4650	4650	0
433	20240605	131800	618582940	4650	4650	4650	4650	0
434	20240605	131700	618582940	4650	4650	4650	4650	0
435	20240605	131600	618582940	4650	4650	4650	4650	0
436	20240605	131500	618582940	4650	4650	4650	4650	0
437	20240605	131400	618582940	4650	4650	4650	4650	0
438	20240605	131300	618582940	4650	4650	4650	4650	50
439	20240605	131200	618350440	4650	4650	4650	4650	0
440	20240605	131100	618350440	4650	4640	4650	4640	518
441	20240605	131000	615946910	4650	4640	4650	4640	5001
442	20240605	130900	592742260	4650	4645	4650	4645	47
443	20240605	130800	592523940	4645	4645	4645	4645	0
444	20240605	130700	592523940	4645	4645	4645	4645	0
445	20240605	130600	592523940	4645	4645	4645	4645	500
446	20240605	130500	590201440	4655	4655	4655	4655	0
447	20240605	130400	590201440	4655	4655	4655	4655	16
448	20240605	130300	590126960	4655	4655	4655	4655	1
449	20240605	130200	590122305	4655	4655	4655	4655	1
450	20240605	130100	590117650	4650	4650	4650	4650	1
451	20240605	130000	590113000	4665	4665	4665	4665	0
452	20240605	125900	590113000	4665	4665	4665	4665	0
453	20240605	125800	590113000	4665	4665	4665	4665	0
454	20240605	125700	590113000	4665	4665	4665	4665	0
455	20240605	125600	590113000	4665	4665	4665	4665	0
456	20240605	125500	590113000	4665	4665	4665	4665	0
457	20240605	125400	590113000	4665	4665	4665	4665	0
458	20240605	125300	590113000	4665	4665	4665	4665	0
459	20240605	125200	590113000	4665	4665	4665	4665	0
460	20240605	125100	590113000	4665	4665	4665	4665	0
461	20240605	125000	590113000	4665	4665	4665	4665	0
462	20240605	124900	590113000	4665	4665	4665	4665	0
463	20240605	124800	590113000	4665	4665	4665	4665	1
464	20240605	124700	590108335	4625	4640	4640	4625	2000
465	20240605	124600	580842420	4665	4665	4665	4665	0
466	20240605	124500	580842420	4665	4665	4665	4665	0
467	20240605	124400	580842420	4665	4665	4665	4665	0
468	20240605	124300	580842420	4665	4665	4665	4665	50
469	20240605	124200	580609170	4645	4645	4645	4645	0
470	20240605	124100	580609170	4645	4645	4645	4645	800
471	20240605	124000	576893170	4665	4665	4665	4665	0
472	20240605	123900	576893170	4665	4665	4665	4665	0
473	20240605	123800	576893170	4665	4665	4665	4665	0
474	20240605	123700	576893170	4665	4665	4665	4665	3
475	20240605	123600	576879175	4650	4650	4650	4650	851
476	20240605	123500	572922025	4665	4665	4665	4665	1000
477	20240605	123400	568257025	4665	4665	4665	4665	0
478	20240605	123300	568257025	4665	4665	4665	4665	0
479	20240605	123200	568257025	4665	4665	4665	4665	0
480	20240605	123100	568257025	4665	4665	4665	4665	1
481	20240605	123000	568252360	4640	4645	4680	4640	1166
482	20240605	122900	562814320	4680	4680	4680	4680	1
483	20240605	122800	562809640	4680	4660	4680	4660	115
484	20240605	122700	562272910	4665	4645	4665	4645	1126
485	20240605	122600	557031850	4650	4650	4650	4650	0
486	20240605	122500	557031850	4650	4650	4650	4650	107
487	20240605	122400	556534300	4650	4650	4650	4650	0
488	20240605	122300	556534300	4650	4640	4650	4640	1556
489	20240605	122200	549309265	4640	4640	4640	4640	0
490	20240605	122100	549309265	4640	4640	4640	4640	0
491	20240605	122000	549309265	4640	4635	4640	4635	101
492	20240605	121900	548841125	4640	4640	4640	4640	0
493	20240605	121800	548841125	4640	4640	4640	4640	0
494	20240605	121700	548841125	4640	4630	4640	4630	138
495	20240605	121600	548202175	4640	4640	4640	4640	0
496	20240605	121500	548202175	4640	4635	4640	4635	234
497	20240605	121400	547117580	4635	4630	4635	4630	355
498	20240605	121300	545473925	4630	4625	4630	4625	230
499	20240605	121200	544410170	4625	4625	4625	4625	0
500	20240605	121100	544410170	4625	4625	4625	4615	134
501	20240605	121000	543791235	4625	4625	4625	4625	0
502	20240605	120900	543791235	4625	4625	4625	4625	0
503	20240605	120800	543791235	4625	4625	4625	4625	0
504	20240605	120700	543791235	4625	4620	4625	4620	235
505	20240605	120600	542705530	4620	4625	4625	4620	68
506	20240605	120500	542391360	4625	4630	4630	4625	5
507	20240605	120400	542368230	4615	4625	4630	4615	1373
508	20240605	120300	536021370	4620	4620	4620	4620	0
509	20240605	120200	536021370	4620	4625	4625	4620	679
510	20240605	120100	532883095	4630	4625	4630	4625	320
511	20240605	120000	531403090	4625	4625	4625	4625	99
512	20240605	115900	530945215	4625	4625	4625	4625	500
513	20240605	115800	528632715	4625	4625	4625	4625	0
514	20240605	115700	528632715	4625	4620	4625	4615	1158
515	20240605	115600	523288395	4625	4625	4625	4625	1
516	20240605	115500	523283770	4620	4620	4620	4620	1
517	20240605	115400	523279150	4625	4625	4625	4625	0
518	20240605	115300	523279150	4625	4625	4625	4625	63
519	20240605	115200	522987775	4630	4630	4630	4630	0
520	20240605	115100	522987775	4630	4630	4630	4630	0
521	20240605	115000	522987775	4630	4630	4630	4630	0
522	20240605	114900	522987775	4630	4630	4630	4630	0
523	20240605	114800	522987775	4630	4630	4630	4630	0
524	20240605	114700	522987775	4630	4625	4630	4625	506
525	20240605	114600	520647520	4625	4620	4625	4620	705
526	20240605	114500	517390405	4620	4615	4620	4610	111
527	20240605	114400	516878585	4620	4610	4620	4610	51
528	20240605	114300	516643465	4610	4615	4620	4610	217
529	20240605	114200	515642795	4620	4620	4620	4615	5
530	20240605	114100	515619705	4610	4610	4610	4610	500
531	20240605	114000	513314705	4620	4615	4620	4610	276
532	20240605	113900	512042005	4610	4610	4610	4610	0
533	20240605	113800	512042005	4610	4610	4610	4610	0
534	20240605	113700	512042005	4610	4610	4610	4610	372
535	20240605	113600	510327085	4615	4615	4615	4615	159
536	20240605	113500	509593300	4620	4620	4620	4615	618
537	20240605	113400	506738230	4620	4620	4620	4620	0
538	20240605	113300	506738230	4620	4620	4620	4620	0
539	20240605	113200	506738230	4620	4620	4620	4620	0
540	20240605	113100	506738230	4620	4620	4620	4620	25
541	20240605	113000	506622730	4620	4620	4620	4620	15
542	20240605	112900	506553430	4620	4620	4620	4620	0
543	20240605	112800	506553430	4620	4620	4620	4620	1
544	20240605	112700	506548810	4600	4600	4600	4600	0
545	20240605	112600	506548810	4600	4600	4600	4600	0
546	20240605	112500	506548810	4600	4610	4620	4600	11863
547	20240605	112400	451951880	4630	4615	4630	4610	5023
548	20240605	112300	428785055	4640	4625	4640	4620	3501
549	20240605	112200	412608755	4640	4640	4640	4640	1
550	20240605	112100	412604115	4620	4625	4625	4620	400
551	20240605	112000	410755030	4640	4640	4640	4640	0
552	20240605	111900	410755030	4640	4640	4640	4640	11
553	20240605	111800	410703990	4640	4640	4640	4640	0
554	20240605	111700	410703990	4640	4625	4640	4625	6
555	20240605	111600	410676225	4625	4630	4630	4625	500
556	20240605	111500	408363215	4640	4640	4640	4640	0
557	20240605	111400	408363215	4640	4640	4640	4640	0
558	20240605	111300	408363215	4640	4640	4640	4640	0
559	20240605	111200	408363215	4640	4640	4640	4640	1
560	20240605	111100	408358575	4625	4625	4625	4625	208
561	20240605	111000	407396575	4640	4635	4640	4630	532
562	20240605	110900	404932400	4640	4640	4640	4640	0
563	20240605	110800	404932400	4640	4640	4640	4640	0
564	20240605	110700	404932400	4640	4640	4640	4640	100
565	20240605	110600	404468400	4635	4635	4635	4635	1
566	20240605	110500	404463765	4640	4635	4640	4635	9
567	20240605	110400	404422010	4630	4630	4630	4630	20
568	20240605	110300	404329410	4640	4640	4640	4640	20
569	20240605	110200	404236610	4640	4640	4640	4640	0
570	20240605	110100	404236610	4640	4640	4640	4640	0
571	20240605	110000	404236610	4640	4640	4640	4640	202
572	20240605	105900	403299330	4640	4640	4640	4640	0
573	20240605	105800	403299330	4640	4640	4640	4640	0
574	20240605	105700	403299330	4640	4625	4640	4625	3
575	20240605	105600	403285440	4640	4640	4640	4640	6
576	20240605	105500	403257600	4630	4640	4640	4630	254
577	20240605	105400	402081360	4640	4630	4640	4625	234
578	20240605	105300	400997915	4625	4625	4625	4625	0
579	20240605	105200	400997915	4625	4625	4625	4620	47
580	20240605	105100	400780550	4620	4620	4620	4620	0
581	20240605	105000	400780550	4620	4625	4625	4620	2977
582	20240605	104900	387021790	4630	4630	4630	4630	80
583	20240605	104800	386651390	4630	4635	4635	4630	1131
584	20240605	104700	381413860	4635	4625	4635	4625	67
585	20240605	104600	381103895	4635	4630	4635	4630	301
586	20240605	104500	379709270	4630	4630	4630	4630	298
587	20240605	104400	378329530	4630	4630	4630	4630	0
588	20240605	104300	378329530	4630	4630	4630	4630	165
589	20240605	104200	377565580	4630	4630	4630	4630	0
590	20240605	104100	377565580	4630	4630	4630	4630	60
591	20240605	104000	377287780	4635	4630	4635	4630	2
592	20240605	103900	377278515	4630	4630	4630	4630	0
593	20240605	103800	377278515	4630	4630	4630	4630	0
594	20240605	103700	377278515	4630	4630	4630	4630	0
595	20240605	103600	377278515	4630	4635	4635	4630	462
596	20240605	103500	375139195	4645	4630	4645	4630	723
597	20240605	103400	371789970	4635	4635	4635	4635	0
598	20240605	103300	371789970	4635	4635	4635	4635	266
599	20240605	103200	370557060	4645	4645	4645	4645	0
600	20240605	103100	370557060	4645	4645	4645	4645	0
601	20240605	103000	370557060	4645	4640	4645	4640	21
602	20240605	102900	370459615	4645	4645	4645	4645	0
603	20240605	102800	370459615	4645	4645	4645	4645	0
604	20240605	102700	370459615	4645	4645	4645	4645	0
605	20240605	102600	370459615	4645	4645	4645	4645	0
606	20240605	102500	370459615	4645	4645	4645	4645	1
607	20240605	102400	370454970	4640	4640	4640	4640	17
608	20240605	102300	370376090	4640	4640	4640	4640	1
609	20240605	102200	370371450	4645	4645	4645	4645	0
610	20240605	102100	370371450	4645	4645	4645	4645	0
611	20240605	102000	370371450	4645	4645	4645	4645	0
612	20240605	101900	370371450	4645	4645	4645	4645	0
613	20240605	101800	370371450	4645	4645	4645	4645	0
614	20240605	101700	370371450	4645	4640	4645	4640	103
615	20240605	101600	369893525	4630	4630	4630	4630	210
616	20240605	101500	368921225	4630	4630	4630	4630	1
617	20240605	101400	368916595	4630	4630	4630	4630	0
618	20240605	101300	368916595	4630	4630	4630	4630	253
619	20240605	101200	367745205	4645	4645	4645	4645	0
620	20240605	101100	367745205	4645	4645	4645	4645	0
621	20240605	101000	367745205	4645	4640	4645	4630	108
622	20240605	100900	367244140	4645	4645	4645	4645	5
623	20240605	100800	367220915	4645	4635	4645	4635	63
624	20240605	100700	366928600	4630	4635	4635	4630	100
625	20240605	100600	366465345	4645	4645	4645	4645	0
626	20240605	100500	366465345	4645	4650	4650	4645	7
627	20240605	100400	366432800	4640	4640	4640	4640	0
628	20240605	100300	366432800	4640	4645	4645	4640	2157
629	20240605	100200	356424310	4650	4650	4650	4650	0
630	20240605	100100	356424310	4650	4650	4650	4650	0
631	20240605	100000	356424310	4650	4650	4650	4650	6
632	20240605	095900	356396410	4650	4655	4655	4650	105
633	20240605	095800	355908150	4655	4650	4655	4650	220
634	20240605	095700	354885140	4650	4650	4650	4650	0
635	20240605	095600	354885140	4650	4660	4660	4650	206
636	20240605	095500	353927205	4665	4650	4665	4645	1215
637	20240605	095400	348283005	4670	4670	4670	4670	0
638	20240605	095300	348283005	4670	4670	4670	4670	0
639	20240605	095200	348283005	4670	4670	4670	4670	0
640	20240605	095100	348283005	4670	4670	4670	4670	0
641	20240605	095000	348283005	4670	4670	4670	4670	0
642	20240605	094900	348283005	4670	4670	4670	4670	0
643	20240605	094800	348283005	4670	4670	4670	4670	0
644	20240605	094700	348283005	4670	4650	4670	4630	1501
645	20240605	094600	341327010	4675	4675	4675	4675	50
646	20240605	094500	341093260	4675	4675	4675	4675	30
647	20240605	094400	340953010	4675	4675	4675	4675	0
648	20240605	094300	340953010	4675	4675	4675	4675	0
649	20240605	094200	340953010	4675	4650	4680	4650	224
650	20240605	094100	339910130	4680	4680	4680	4680	0
651	20240605	094000	339910130	4680	4680	4680	4680	600
652	20240605	093900	337102130	4680	4660	4680	4660	370
653	20240605	093800	335377900	4660	4660	4660	4660	0
654	20240605	093700	335377900	4660	4660	4660	4660	0
655	20240605	093600	335377900	4660	4635	4660	4635	1155
656	20240605	093500	330012955	4640	4640	4640	4640	0
657	20240605	093400	330012955	4640	4640	4640	4640	1
658	20240605	093300	330008315	4630	4630	4640	4630	339
659	20240605	093200	328438735	4640	4635	4640	4630	214
660	20240605	093100	327447880	4640	4640	4640	4640	1
661	20240605	093000	327443240	4640	4640	4640	4630	640
662	20240605	092900	324480020	4630	4640	4640	4630	11119
663	20240605	092800	272898260	4650	4655	4655	4645	2531
664	20240605	092700	261135615	4660	4660	4660	4660	61
665	20240605	092600	260851355	4660	4640	4660	4640	111
666	20240605	092500	260336295	4660	4650	4665	4645	2062
667	20240605	092400	250755185	4655	4660	4685	4655	235
668	20240605	092300	249660620	4660	4660	4660	4660	0
669	20240605	092200	249660620	4660	4645	4660	4645	655
670	20240605	092100	246618105	4655	4660	4660	4650	1384
671	20240605	092000	240174675	4660	4650	4660	4650	1265
672	20240605	091900	234286365	4665	4660	4665	4660	103
673	20240605	091800	233806370	4660	4660	4660	4660	2
674	20240605	091700	233797050	4650	4655	4665	4650	326
675	20240605	091600	232280385	4655	4655	4655	4655	0
676	20240605	091500	232280385	4655	4650	4655	4650	123
677	20240605	091400	231708430	4650	4650	4650	4650	190
678	20240605	091300	230824930	4640	4645	4650	4640	692
679	20240605	091200	227607570	4645	4645	4645	4640	1585
680	20240605	091100	220247570	4650	4655	4655	4650	2209
681	20240605	091000	209975095	4655	4665	4665	4655	822
682	20240605	090900	206146575	4665	4665	4665	4665	1050
683	20240605	090800	201248325	4665	4665	4665	4665	120
684	20240605	090700	200688525	4665	4655	4665	4655	301
685	20240605	090600	199287360	4665	4665	4665	4665	1
686	20240605	090500	199282695	4655	4655	4655	4655	120
687	20240605	090400	198724095	4660	4660	4660	4645	1662
688	20240605	090300	190998695	4650	4650	4660	4650	2987
689	20240605	090200	177094045	4650	4640	4655	4630	5162
690	20240605	090100	153096770	4640	4655	4655	4620	3474
691	20240605	090000	136994600	4650	4600	4665	4600	29749