KissMeData/041910/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192600	970516140	8580	8580	8580	8580	3782
3	20240604	192500	970516140	8580	8580	8580	8580	0
4	20240604	192400	970516140	8580	8580	8580	8580	0
5	20240604	192300	970516140	8580	8580	8580	8580	0
6	20240604	192200	970516140	8580	8580	8580	8580	0
7	20240604	192100	970516140	8580	8580	8580	8580	0
8	20240604	192000	970516140	8580	8580	8580	8580	0
9	20240604	191900	970516140	8580	8580	8580	8580	0
10	20240604	191800	970516140	8580	8580	8580	8580	0
11	20240604	191700	970516140	8580	8580	8580	8580	0
12	20240604	191600	970516140	8580	8580	8580	8580	0
13	20240604	191500	970516140	8580	8580	8580	8580	0
14	20240604	191400	970516140	8580	8580	8580	8580	0
15	20240604	191300	970516140	8580	8580	8580	8580	0
16	20240604	191200	970516140	8580	8580	8580	8580	0
17	20240604	191100	970516140	8580	8580	8580	8580	0
18	20240604	191000	970516140	8580	8580	8580	8580	0
19	20240604	190900	970516140	8580	8580	8580	8580	0
20	20240604	190800	970516140	8580	8580	8580	8580	0
21	20240604	190700	970516140	8580	8580	8580	8580	0
22	20240604	190600	970516140	8580	8580	8580	8580	0
23	20240604	190500	970516140	8580	8580	8580	8580	0
24	20240604	190400	970516140	8580	8580	8580	8580	0
25	20240604	190300	970516140	8580	8580	8580	8580	0
26	20240604	190200	970516140	8580	8580	8580	8580	0
27	20240604	190100	970516140	8580	8580	8580	8580	0
28	20240604	190000	970516140	8580	8580	8580	8580	0
29	20240604	185900	970516140	8580	8580	8580	8580	0
30	20240604	185800	970516140	8580	8580	8580	8580	0
31	20240604	185700	970516140	8580	8580	8580	8580	0
32	20240604	185600	970516140	8580	8580	8580	8580	3782
33	20240604	185500	970516140	8580	8580	8580	8580	0
34	20240604	185400	970516140	8580	8580	8580	8580	0
35	20240604	185300	970516140	8580	8580	8580	8580	0
36	20240604	185200	970516140	8580	8580	8580	8580	0
37	20240604	185100	970516140	8580	8580	8580	8580	0
38	20240604	185000	970516140	8580	8580	8580	8580	0
39	20240604	184900	970516140	8580	8580	8580	8580	0
40	20240604	184800	970516140	8580	8580	8580	8580	0
41	20240604	184700	970516140	8580	8580	8580	8580	0
42	20240604	184600	970516140	8580	8580	8580	8580	0
43	20240604	184500	970516140	8580	8580	8580	8580	0
44	20240604	184400	970516140	8580	8580	8580	8580	0
45	20240604	184300	970516140	8580	8580	8580	8580	0
46	20240604	184200	970516140	8580	8580	8580	8580	0
47	20240604	184100	970516140	8580	8580	8580	8580	0
48	20240604	184000	970516140	8580	8580	8580	8580	0
49	20240604	183900	970516140	8580	8580	8580	8580	0
50	20240604	183800	970516140	8580	8580	8580	8580	0
51	20240604	183700	970516140	8580	8580	8580	8580	0
52	20240604	183600	970516140	8580	8580	8580	8580	0
53	20240604	183500	970516140	8580	8580	8580	8580	0
54	20240604	183400	970516140	8580	8580	8580	8580	0
55	20240604	183300	970516140	8580	8580	8580	8580	0
56	20240604	183200	970516140	8580	8580	8580	8580	0
57	20240604	183100	970516140	8580	8580	8580	8580	0
58	20240604	183000	970516140	8580	8580	8580	8580	0
59	20240604	182900	970516140	8580	8580	8580	8580	0
60	20240604	182800	970516140	8580	8580	8580	8580	0
61	20240604	182700	970516140	8580	8580	8580	8580	0
62	20240604	182600	970516140	8580	8580	8580	8580	3782
63	20240604	182500	970516140	8580	8580	8580	8580	0
64	20240604	182400	970516140	8580	8580	8580	8580	0
65	20240604	182300	970516140	8580	8580	8580	8580	0
66	20240604	182200	970516140	8580	8580	8580	8580	0
67	20240604	182100	970516140	8580	8580	8580	8580	0
68	20240604	182000	970516140	8580	8580	8580	8580	0
69	20240604	181900	970516140	8580	8580	8580	8580	0
70	20240604	181800	970516140	8580	8580	8580	8580	0
71	20240604	181700	970516140	8580	8580	8580	8580	0
72	20240604	181600	970516140	8580	8580	8580	8580	0
73	20240604	181500	970516140	8580	8580	8580	8580	0
74	20240604	181400	970516140	8580	8580	8580	8580	0
75	20240604	181300	970516140	8580	8580	8580	8580	0
76	20240604	181200	970516140	8580	8580	8580	8580	0
77	20240604	181100	970516140	8580	8580	8580	8580	0
78	20240604	181000	970516140	8580	8580	8580	8580	0
79	20240604	180900	970516140	8580	8580	8580	8580	0
80	20240604	180800	970516140	8580	8580	8580	8580	0
81	20240604	180700	970516140	8580	8580	8580	8580	0
82	20240604	180600	970516140	8580	8580	8580	8580	0
83	20240604	180500	970516140	8580	8580	8580	8580	0
84	20240604	180400	970516140	8580	8580	8580	8580	0
85	20240604	180300	970516140	8580	8580	8580	8580	0
86	20240604	180200	970516140	8580	8580	8580	8580	0
87	20240604	180100	970516140	8580	8580	8580	8580	0
88	20240604	180000	970516140	8580	8580	8580	8580	0
89	20240604	175900	970516140	8580	8580	8580	8580	0
90	20240604	175800	970516140	8580	8580	8580	8580	0
91	20240604	175700	970516140	8580	8580	8580	8580	0
92	20240604	175600	970516140	8580	8580	8580	8580	3782
93	20240604	175500	970516140	8580	8580	8580	8580	0
94	20240604	175400	970516140	8580	8580	8580	8580	0
95	20240604	175300	970516140	8580	8580	8580	8580	0
96	20240604	175200	970516140	8580	8580	8580	8580	0
97	20240604	175100	970516140	8580	8580	8580	8580	0
98	20240604	175000	970516140	8580	8580	8580	8580	0
99	20240604	174900	970516140	8580	8580	8580	8580	0
100	20240604	174800	970516140	8580	8580	8580	8580	0
101	20240604	174700	970516140	8580	8580	8580	8580	0
102	20240604	174600	970516140	8580	8580	8580	8580	0
103	20240604	174500	970516140	8580	8580	8580	8580	0
104	20240604	174400	970516140	8580	8580	8580	8580	0
105	20240604	174300	970516140	8580	8580	8580	8580	0
106	20240604	174200	970516140	8580	8580	8580	8580	0
107	20240604	174100	970516140	8580	8580	8580	8580	0
108	20240604	174000	970516140	8580	8580	8580	8580	0
109	20240604	173900	970516140	8580	8580	8580	8580	0
110	20240604	173800	970516140	8580	8580	8580	8580	0
111	20240604	173700	970516140	8580	8580	8580	8580	0
112	20240604	173600	970516140	8580	8580	8580	8580	0
113	20240604	173500	970516140	8580	8580	8580	8580	0
114	20240604	173400	970516140	8580	8580	8580	8580	0
115	20240604	173300	970516140	8580	8580	8580	8580	0
116	20240604	173200	970516140	8580	8580	8580	8580	0
117	20240604	173100	970516140	8580	8580	8580	8580	0
118	20240604	173000	970516140	8580	8580	8580	8580	0
119	20240604	172900	970516140	8580	8580	8580	8580	0
120	20240604	172800	970516140	8580	8580	8580	8580	0
121	20240604	172700	970516140	8580	8580	8580	8580	0
122	20240604	172600	970516140	8580	8580	8580	8580	3782
123	20240604	172500	970516140	8580	8580	8580	8580	0
124	20240604	172400	970516140	8580	8580	8580	8580	0
125	20240604	172300	970516140	8580	8580	8580	8580	0
126	20240604	172200	970516140	8580	8580	8580	8580	0
127	20240604	172100	970516140	8580	8580	8580	8580	0
128	20240604	172000	970516140	8580	8580	8580	8580	0
129	20240604	171900	970516140	8580	8580	8580	8580	0
130	20240604	171800	970516140	8580	8580	8580	8580	0
131	20240604	171700	970516140	8580	8580	8580	8580	0
132	20240604	171600	970516140	8580	8580	8580	8580	0
133	20240604	171500	970516140	8580	8580	8580	8580	0
134	20240604	171400	970516140	8580	8580	8580	8580	0
135	20240604	171300	970516140	8580	8580	8580	8580	0
136	20240604	171200	970516140	8580	8580	8580	8580	0
137	20240604	171100	970516140	8580	8580	8580	8580	0
138	20240604	171000	970516140	8580	8580	8580	8580	0
139	20240604	170900	970516140	8580	8580	8580	8580	0
140	20240604	170800	970516140	8580	8580	8580	8580	0
141	20240604	170700	970516140	8580	8580	8580	8580	0
142	20240604	170600	970516140	8580	8580	8580	8580	0
143	20240604	170500	970516140	8580	8580	8580	8580	0
144	20240604	170400	970516140	8580	8580	8580	8580	0
145	20240604	170300	970516140	8580	8580	8580	8580	0
146	20240604	170200	970516140	8580	8580	8580	8580	0
147	20240604	170100	970516140	8580	8580	8580	8580	0
148	20240604	170000	970516140	8580	8580	8580	8580	0
149	20240604	165900	970516140	8580	8580	8580	8580	0
150	20240604	165800	970516140	8580	8580	8580	8580	0
151	20240604	165700	970516140	8580	8580	8580	8580	0
152	20240604	165600	970516140	8580	8580	8580	8580	3782
153	20240604	165500	970516140	8580	8580	8580	8580	0
154	20240604	165400	970516140	8580	8580	8580	8580	0
155	20240604	165300	970516140	8580	8580	8580	8580	0
156	20240604	165200	970516140	8580	8580	8580	8580	0
157	20240604	165100	970516140	8580	8580	8580	8580	0
158	20240604	165000	970516140	8580	8580	8580	8580	0
159	20240604	164900	970516140	8580	8580	8580	8580	0
160	20240604	164800	970516140	8580	8580	8580	8580	0
161	20240604	164700	970516140	8580	8580	8580	8580	0
162	20240604	164600	970516140	8580	8580	8580	8580	0
163	20240604	164500	970516140	8580	8580	8580	8580	0
164	20240604	164400	970516140	8580	8580	8580	8580	0
165	20240604	164300	970516140	8580	8580	8580	8580	0
166	20240604	164200	970516140	8580	8580	8580	8580	0
167	20240604	164100	970516140	8580	8580	8580	8580	0
168	20240604	164000	970516140	8580	8580	8580	8580	0
169	20240604	163900	970516140	8580	8580	8580	8580	0
170	20240604	163800	970516140	8580	8580	8580	8580	0
171	20240604	163700	970516140	8580	8580	8580	8580	0
172	20240604	163600	970516140	8580	8580	8580	8580	0
173	20240604	163500	970516140	8580	8580	8580	8580	0
174	20240604	163400	970516140	8580	8580	8580	8580	0
175	20240604	163300	970516140	8580	8580	8580	8580	0
176	20240604	163200	970516140	8580	8580	8580	8580	0
177	20240604	163100	970516140	8580	8580	8580	8580	0
178	20240604	163000	970516140	8580	8580	8580	8580	0
179	20240604	162900	970516140	8580	8580	8580	8580	0
180	20240604	162800	970516140	8580	8580	8580	8580	0
181	20240604	162700	970516140	8580	8580	8580	8580	0
182	20240604	162600	970516140	8580	8580	8580	8580	3782
183	20240604	162500	970516140	8580	8580	8580	8580	0
184	20240604	162400	970516140	8580	8580	8580	8580	0
185	20240604	162300	970516140	8580	8580	8580	8580	0
186	20240604	162200	970516140	8580	8580	8580	8580	0
187	20240604	162100	970516140	8580	8580	8580	8580	0
188	20240604	162000	970516140	8580	8580	8580	8580	0
189	20240604	161900	970516140	8580	8580	8580	8580	0
190	20240604	161800	970516140	8580	8580	8580	8580	0
191	20240604	161700	970516140	8580	8580	8580	8580	0
192	20240604	161600	970516140	8580	8580	8580	8580	0
193	20240604	161500	970516140	8580	8580	8580	8580	0
194	20240604	161400	970516140	8580	8580	8580	8580	0
195	20240604	161300	970516140	8580	8580	8580	8580	0
196	20240604	161200	970516140	8580	8580	8580	8580	0
197	20240604	161100	970516140	8580	8580	8580	8580	0
198	20240604	161000	970516140	8580	8580	8580	8580	0
199	20240604	160900	970516140	8580	8580	8580	8580	0
200	20240604	160800	970516140	8580	8580	8580	8580	0
201	20240604	160700	970516140	8580	8580	8580	8580	0
202	20240604	160600	970516140	8580	8580	8580	8580	0
203	20240604	160500	970516140	8580	8580	8580	8580	0
204	20240604	160400	970516140	8580	8580	8580	8580	0
205	20240604	160300	970516140	8580	8580	8580	8580	0
206	20240604	160200	970516140	8580	8580	8580	8580	0
207	20240604	160100	970516140	8580	8580	8580	8580	0
208	20240604	160000	970516140	8580	8580	8580	8580	0
209	20240604	155900	970516140	8580	8580	8580	8580	0
210	20240604	155800	970516140	8580	8580	8580	8580	0
211	20240604	155700	970516140	8580	8580	8580	8580	0
212	20240604	155600	970516140	8580	8580	8580	8580	3782
213	20240604	155500	970516140	8580	8580	8580	8580	0
214	20240604	155400	970516140	8580	8580	8580	8580	0
215	20240604	155300	970516140	8580	8580	8580	8580	0
216	20240604	155200	970516140	8580	8580	8580	8580	0
217	20240604	155100	970516140	8580	8580	8580	8580	0
218	20240604	155000	970516140	8580	8580	8580	8580	0
219	20240604	154900	970516140	8580	8580	8580	8580	0
220	20240604	154800	970516140	8580	8580	8580	8580	0
221	20240604	154700	970516140	8580	8580	8580	8580	0
222	20240604	154600	970516140	8580	8580	8580	8580	0
223	20240604	154500	970516140	8580	8580	8580	8580	0
224	20240604	154400	970516140	8580	8580	8580	8580	0
225	20240604	154300	970516140	8580	8580	8580	8580	0
226	20240604	154200	970516140	8580	8580	8580	8580	0
227	20240604	154100	970516140	8580	8580	8580	8580	0
228	20240604	154000	970516140	8580	8580	8580	8580	0
229	20240604	153900	970516140	8580	8580	8580	8580	0
230	20240604	153800	970516140	8580	8580	8580	8580	0
231	20240604	153700	970516140	8580	8580	8580	8580	0
232	20240604	153600	970516140	8580	8580	8580	8580	0
233	20240604	153500	970516140	8580	8580	8580	8580	0
234	20240604	153400	970516140	8580	8580	8580	8580	0
235	20240604	153300	970516140	8580	8580	8580	8580	0
236	20240604	153200	970516140	8580	8580	8580	8580	0
237	20240604	153100	970516140	8580	8580	8580	8580	0
238	20240604	153000	970516140	8580	8580	8580	8580	3782
239	20240604	152900	938066580	8620	8620	8620	8620	0
240	20240604	152800	938066580	8620	8620	8620	8620	0
241	20240604	152700	938066580	8620	8620	8620	8620	0
242	20240604	152600	938066580	8620	8620	8620	8620	0
243	20240604	152500	938066580	8620	8620	8620	8620	0
244	20240604	152400	938066580	8620	8620	8620	8620	0
245	20240604	152300	938066580	8620	8620	8620	8620	0
246	20240604	152200	938066580	8620	8620	8620	8620	0
247	20240604	152100	938066580	8620	8620	8620	8620	0
248	20240604	152000	938066580	8620	8620	8620	8620	0
249	20240604	151900	938066580	8620	8620	8620	8620	1
250	20240604	151800	938057960	8620	8620	8620	8620	25
251	20240604	151700	937842460	8620	8590	8620	8590	31
252	20240604	151600	937576140	8590	8600	8600	8590	1352
253	20240604	151500	925953700	8600	8610	8610	8600	800
254	20240604	151400	919066980	8610	8610	8610	8610	0
255	20240604	151300	919066980	8610	8610	8610	8610	0
256	20240604	151200	919066980	8610	8610	8610	8610	0
257	20240604	151100	919066980	8610	8610	8610	8610	0
258	20240604	151000	919066980	8610	8610	8610	8610	195
259	20240604	150900	917388030	8610	8610	8610	8610	0
260	20240604	150800	917388030	8610	8610	8610	8610	0
261	20240604	150700	917388030	8610	8610	8610	8610	0
262	20240604	150600	917388030	8610	8620	8620	8610	60
263	20240604	150500	916870840	8620	8620	8620	8620	400
264	20240604	150400	913422840	8600	8600	8610	8600	780
265	20240604	150300	906714260	8610	8610	8610	8610	335
266	20240604	150200	903829910	8610	8610	8610	8610	82
267	20240604	150100	903123890	8600	8630	8640	8600	2025
268	20240604	150000	885683170	8640	8620	8640	8620	187
269	20240604	145900	884070130	8620	8640	8640	8620	53
270	20240604	145800	883613250	8620	8620	8620	8620	726
271	20240604	145700	877355130	8640	8640	8640	8640	0
272	20240604	145600	877355130	8640	8620	8640	8620	121
273	20240604	145500	876311310	8650	8650	8650	8650	70
274	20240604	145400	875705810	8660	8660	8660	8660	0
275	20240604	145300	875705810	8660	8660	8660	8660	0
276	20240604	145200	875705810	8660	8660	8660	8660	7
277	20240604	145100	875645190	8610	8650	8650	8610	663
278	20240604	145000	869927930	8650	8630	8650	8630	208
279	20240604	144900	868131890	8650	8630	8650	8630	2
280	20240604	144800	868114610	8620	8620	8620	8620	0
281	20240604	144700	868114610	8620	8620	8620	8620	0
282	20240604	144600	868114610	8620	8630	8630	8620	50
283	20240604	144500	867683560	8630	8630	8630	8630	0
284	20240604	144400	867683560	8630	8630	8630	8630	0
285	20240604	144300	867683560	8630	8610	8630	8600	1245
286	20240604	144200	856964470	8610	8630	8630	8610	811
287	20240604	144100	849972250	8630	8630	8630	8630	83
288	20240604	144000	849255960	8610	8610	8610	8610	3
289	20240604	143900	849230130	8620	8620	8620	8620	158
290	20240604	143800	847868170	8610	8580	8630	8580	713
291	20240604	143700	841719880	8580	8580	8580	8580	46
292	20240604	143600	841325200	8590	8640	8650	8590	7474
293	20240604	143500	777042640	8640	8650	8650	8610	1914
294	20240604	143400	760521200	8650	8660	8660	8650	694
295	20240604	143300	754511260	8670	8670	8670	8670	0
296	20240604	143200	754511260	8670	8670	8670	8670	0
297	20240604	143100	754511260	8670	8670	8670	8670	32
298	20240604	143000	754233820	8650	8660	8660	8650	804
299	20240604	142900	747275580	8660	8680	8680	8660	1029
300	20240604	142800	738356100	8690	8690	8690	8690	0
301	20240604	142700	738356100	8690	8690	8690	8680	576
302	20240604	142600	733355740	8690	8690	8690	8690	582
303	20240604	142500	728298160	8700	8700	8700	8700	14
304	20240604	142400	728176360	8700	8700	8700	8700	512
305	20240604	142300	723721960	8710	8710	8720	8710	525
306	20240604	142200	719145020	8700	8720	8720	8700	1499
307	20240604	142100	706099400	8720	8720	8720	8720	50
308	20240604	142000	705663400	8720	8730	8730	8710	1349
309	20240604	141900	693906660	8740	8750	8760	8740	475
310	20240604	141800	689753890	8750	8780	8780	8750	842
311	20240604	141700	682376790	8780	8750	8780	8750	1001
312	20240604	141600	673597480	8750	8780	8780	8740	195
313	20240604	141500	671890230	8780	8730	8780	8730	1852
314	20240604	141400	655663070	8730	8700	8730	8700	801
315	20240604	141300	648676070	8700	8710	8720	8700	1177
316	20240604	141200	638426560	8740	8740	8740	8710	780
317	20240604	141100	631623090	8740	8760	8760	8730	2141
318	20240604	141000	612914020	8770	8730	8770	8730	198
319	20240604	140900	611180670	8720	8740	8740	8720	437
320	20240604	140800	607366840	8730	8750	8750	8730	176
321	20240604	140700	605826870	8750	8710	8760	8710	2891
322	20240604	140600	580568500	8710	8680	8710	8680	1023
323	20240604	140500	571668610	8680	8670	8690	8670	125
324	20240604	140400	570583610	8670	8670	8670	8670	100
325	20240604	140300	569716610	8670	8680	8680	8670	567
326	20240604	140200	564795460	8700	8700	8700	8700	10
327	20240604	140100	564708460	8700	8670	8700	8670	475
328	20240604	140000	560585410	8660	8660	8660	8660	35
329	20240604	135900	560282310	8660	8660	8660	8660	50
330	20240604	135800	559849310	8660	8660	8660	8660	5
331	20240604	135700	559806010	8660	8670	8670	8660	206
332	20240604	135600	558021050	8670	8670	8670	8670	0
333	20240604	135500	558021050	8670	8670	8670	8670	0
334	20240604	135400	558021050	8670	8670	8670	8670	0
335	20240604	135300	558021050	8670	8670	8670	8670	0
336	20240604	135200	558021050	8670	8660	8670	8660	105
337	20240604	135100	557111700	8670	8670	8670	8670	0
338	20240604	135000	557111700	8670	8670	8670	8670	0
339	20240604	134900	557111700	8670	8670	8670	8670	80
340	20240604	134800	556418100	8670	8670	8670	8670	20
341	20240604	134700	556244700	8670	8660	8670	8660	58
342	20240604	134600	555742120	8660	8660	8660	8660	1
343	20240604	134500	555733460	8660	8660	8660	8660	0
344	20240604	134400	555733460	8660	8660	8660	8660	0
345	20240604	134300	555733460	8660	8660	8660	8660	1
346	20240604	134200	555724800	8650	8650	8650	8650	0
347	20240604	134100	555724800	8650	8650	8650	8650	0
348	20240604	134000	555724800	8650	8650	8650	8650	1
349	20240604	133900	555716150	8650	8650	8650	8650	100
350	20240604	133800	554851150	8650	8650	8650	8650	0
351	20240604	133700	554851150	8650	8650	8650	8650	0
352	20240604	133600	554851150	8650	8650	8650	8650	100
353	20240604	133500	553986150	8660	8660	8660	8660	0
354	20240604	133400	553986150	8660	8660	8660	8660	0
355	20240604	133300	553986150	8660	8660	8660	8660	0
356	20240604	133200	553986150	8660	8660	8660	8660	0
357	20240604	133100	553986150	8660	8660	8660	8660	1028
358	20240604	133000	545083670	8670	8670	8670	8670	1
359	20240604	132900	545075000	8670	8670	8670	8670	1
360	20240604	132800	545066330	8660	8660	8660	8660	0
361	20240604	132700	545066330	8660	8660	8660	8660	0
362	20240604	132600	545066330	8660	8660	8660	8660	93
363	20240604	132500	544260950	8660	8660	8660	8660	0
364	20240604	132400	544260950	8660	8670	8670	8660	58
365	20240604	132300	543758610	8680	8680	8680	8680	0
366	20240604	132200	543758610	8680	8680	8680	8680	0
367	20240604	132100	543758610	8680	8680	8680	8680	0
368	20240604	132000	543758610	8680	8680	8680	8680	1
369	20240604	131900	543749930	8660	8660	8660	8660	0
370	20240604	131800	543749930	8660	8660	8660	8660	57
371	20240604	131700	543256310	8680	8680	8680	8680	0
372	20240604	131600	543256310	8680	8670	8680	8670	283
373	20240604	131500	540800650	8670	8670	8670	8670	0
374	20240604	131400	540800650	8670	8670	8670	8670	222
375	20240604	131300	538875910	8640	8640	8640	8640	0
376	20240604	131200	538875910	8640	8640	8640	8640	220
377	20240604	131100	536975110	8630	8630	8630	8630	0
378	20240604	131000	536975110	8630	8630	8630	8630	0
379	20240604	130900	536975110	8630	8630	8630	8630	0
380	20240604	130800	536975110	8630	8630	8630	8630	0
381	20240604	130700	536975110	8630	8630	8630	8630	2
382	20240604	130600	536957850	8630	8630	8630	8630	0
383	20240604	130500	536957850	8630	8630	8630	8630	0
384	20240604	130400	536957850	8630	8630	8630	8630	0
385	20240604	130300	536957850	8630	8630	8630	8630	0
386	20240604	130200	536957850	8630	8620	8630	8620	11
387	20240604	130100	536863020	8620	8620	8620	8620	23
388	20240604	130000	536664760	8630	8630	8630	8630	0
389	20240604	125900	536664760	8630	8630	8630	8630	0
390	20240604	125800	536664760	8630	8630	8630	8630	652
391	20240604	125700	531038000	8630	8630	8630	8630	19
392	20240604	125600	530874030	8640	8640	8640	8640	100
393	20240604	125500	530010030	8650	8650	8650	8650	0
394	20240604	125400	530010030	8650	8650	8650	8650	0
395	20240604	125300	530010030	8650	8650	8650	8650	0
396	20240604	125200	530010030	8650	8650	8650	8650	34
397	20240604	125100	529715930	8660	8660	8660	8660	10
398	20240604	125000	529629330	8660	8660	8660	8660	40
399	20240604	124900	529282930	8650	8650	8650	8650	0
400	20240604	124800	529282930	8650	8650	8650	8650	0
401	20240604	124700	529282930	8650	8650	8650	8650	2
402	20240604	124600	529265630	8640	8640	8640	8640	0
403	20240604	124500	529265630	8640	8640	8640	8640	0
404	20240604	124400	529265630	8640	8640	8640	8640	0
405	20240604	124300	529265630	8640	8650	8650	8640	300
406	20240604	124200	526673200	8660	8660	8660	8660	0
407	20240604	124100	526673200	8660	8660	8660	8660	280
408	20240604	124000	524248400	8660	8660	8660	8660	10
409	20240604	123900	524161800	8660	8660	8660	8660	200
410	20240604	123800	522429800	8660	8660	8660	8660	1
411	20240604	123700	522421140	8640	8640	8640	8640	0
412	20240604	123600	522421140	8640	8640	8640	8640	0
413	20240604	123500	522421140	8640	8640	8640	8640	0
414	20240604	123400	522421140	8640	8640	8640	8640	1
415	20240604	123300	522412500	8640	8640	8640	8640	20
416	20240604	123200	522239700	8660	8660	8660	8660	5
417	20240604	123100	522196400	8650	8650	8650	8650	0
418	20240604	123000	522196400	8650	8650	8650	8650	1
419	20240604	122900	522187750	8650	8650	8650	8640	250
420	20240604	122800	520025350	8650	8650	8650	8650	0
421	20240604	122700	520025350	8650	8660	8660	8650	4
422	20240604	122600	519990740	8660	8660	8660	8660	0
423	20240604	122500	519990740	8660	8660	8660	8660	0
424	20240604	122400	519990740	8660	8660	8660	8660	1
425	20240604	122300	519982080	8650	8660	8660	8650	21
426	20240604	122200	519800230	8660	8660	8660	8660	603
427	20240604	122100	514578250	8660	8670	8670	8660	1002
428	20240604	122000	505900910	8670	8670	8670	8670	0
429	20240604	121900	505900910	8670	8660	8670	8640	625
430	20240604	121800	500498560	8690	8690	8690	8690	0
431	20240604	121700	500498560	8690	8670	8690	8670	12
432	20240604	121600	500394500	8660	8650	8660	8650	62
433	20240604	121500	499858080	8660	8660	8660	8660	0
434	20240604	121400	499858080	8660	8660	8660	8660	0
435	20240604	121300	499858080	8660	8660	8660	8660	1
436	20240604	121200	499849420	8650	8650	8650	8650	0
437	20240604	121100	499849420	8650	8650	8650	8650	0
438	20240604	121000	499849420	8650	8650	8650	8650	0
439	20240604	120900	499849420	8650	8650	8650	8650	0
440	20240604	120800	499849420	8650	8650	8650	8650	2
441	20240604	120700	499832120	8660	8660	8660	8660	11
442	20240604	120600	499736860	8670	8670	8670	8670	0
443	20240604	120500	499736860	8670	8670	8670	8670	4
444	20240604	120400	499702180	8670	8670	8670	8670	36
445	20240604	120300	499390060	8680	8660	8680	8630	1004
446	20240604	120200	490708650	8690	8690	8690	8690	0
447	20240604	120100	490708650	8690	8690	8690	8690	0
448	20240604	120000	490708650	8690	8670	8690	8670	159
449	20240604	115900	489329980	8660	8660	8660	8660	0
450	20240604	115800	489329980	8660	8660	8660	8660	0
451	20240604	115700	489329980	8660	8660	8660	8660	0
452	20240604	115600	489329980	8660	8660	8660	8660	0
453	20240604	115500	489329980	8660	8670	8670	8660	897
454	20240604	115400	481561930	8670	8670	8670	8670	1
455	20240604	115300	481553260	8660	8660	8660	8660	0
456	20240604	115200	481553260	8660	8660	8660	8660	0
457	20240604	115100	481553260	8660	8660	8660	8660	0
458	20240604	115000	481553260	8660	8690	8690	8660	81
459	20240604	114900	480851070	8690	8690	8690	8690	0
460	20240604	114800	480851070	8690	8690	8690	8690	50
461	20240604	114700	480416570	8690	8680	8700	8680	364
462	20240604	114600	477254490	8680	8680	8680	8680	0
463	20240604	114500	477254490	8680	8660	8680	8660	114
464	20240604	114400	476267210	8650	8640	8650	8640	208
465	20240604	114300	474470080	8620	8620	8620	8620	0
466	20240604	114200	474470080	8620	8640	8640	8620	160
467	20240604	114100	473088060	8660	8660	8660	8660	0
468	20240604	114000	473088060	8660	8660	8660	8660	0
469	20240604	113900	473088060	8660	8660	8660	8660	0
470	20240604	113800	473088060	8660	8660	8660	8660	50
471	20240604	113700	472655060	8660	8660	8660	8660	0
472	20240604	113600	472655060	8660	8660	8660	8660	0
473	20240604	113500	472655060	8660	8660	8660	8660	1
474	20240604	113400	472646400	8660	8660	8660	8660	5
475	20240604	113300	472603100	8660	8660	8660	8660	0
476	20240604	113200	472603100	8660	8660	8660	8660	1
477	20240604	113100	472594440	8650	8630	8650	8630	2185
478	20240604	113000	453715690	8640	8640	8640	8640	1
479	20240604	112900	453707050	8640	8640	8640	8640	44
480	20240604	112800	453326890	8640	8640	8640	8640	0
481	20240604	112700	453326890	8640	8640	8640	8640	35
482	20240604	112600	453024490	8650	8650	8650	8650	10
483	20240604	112500	452937990	8650	8650	8650	8650	0
484	20240604	112400	452937990	8650	8650	8650	8650	2
485	20240604	112300	452920690	8640	8640	8640	8640	0
486	20240604	112200	452920690	8640	8640	8640	8640	0
487	20240604	112100	452920690	8640	8640	8640	8640	0
488	20240604	112000	452920690	8640	8640	8640	8640	0
489	20240604	111900	452920690	8640	8640	8640	8640	0
490	20240604	111800	452920690	8640	8640	8640	8640	0
491	20240604	111700	452920690	8640	8640	8640	8640	0
492	20240604	111600	452920690	8640	8640	8640	8640	6
493	20240604	111500	452868850	8640	8640	8640	8640	0
494	20240604	111400	452868850	8640	8640	8640	8640	2
495	20240604	111300	452851570	8640	8640	8640	8640	416
496	20240604	111200	449257330	8610	8610	8610	8610	0
497	20240604	111100	449257330	8610	8610	8610	8610	0
498	20240604	111000	449257330	8610	8610	8610	8610	0
499	20240604	110900	449257330	8610	8610	8610	8610	0
500	20240604	110800	449257330	8610	8610	8610	8610	0
501	20240604	110700	449257330	8610	8610	8610	8610	0
502	20240604	110600	449257330	8610	8630	8630	8610	254
503	20240604	110500	447068030	8630	8630	8630	8630	0
504	20240604	110400	447068030	8630	8630	8630	8630	146
505	20240604	110300	445808050	8640	8640	8640	8640	0
506	20240604	110200	445808050	8640	8650	8650	8640	931
507	20240604	110100	437755010	8650	8660	8660	8650	6
508	20240604	110000	437703090	8660	8660	8660	8660	106
509	20240604	105900	436785130	8670	8670	8670	8670	20
510	20240604	105800	436611730	8680	8680	8680	8680	0
511	20240604	105700	436611730	8680	8680	8680	8680	0
512	20240604	105600	436611730	8680	8660	8680	8660	2
513	20240604	105500	436594390	8690	8690	8690	8690	0
514	20240604	105400	436594390	8690	8690	8690	8690	0
515	20240604	105300	436594390	8690	8690	8690	8690	0
516	20240604	105200	436594390	8690	8690	8690	8690	2
517	20240604	105100	436577010	8680	8690	8690	8680	260
518	20240604	105000	434320200	8680	8680	8680	8680	360
519	20240604	104900	431195400	8680	8650	8680	8650	165
520	20240604	104800	429768090	8640	8640	8640	8640	0
521	20240604	104700	429768090	8640	8640	8640	8640	3
522	20240604	104600	429742170	8640	8640	8640	8640	100
523	20240604	104500	428878170	8640	8640	8640	8640	320
524	20240604	104400	426113370	8640	8630	8640	8630	673
525	20240604	104300	420301460	8620	8640	8640	8620	454
526	20240604	104200	416379220	8640	8640	8640	8640	1
527	20240604	104100	416370580	8670	8670	8670	8670	1
528	20240604	104000	416361910	8650	8650	8650	8650	0
529	20240604	103900	416361910	8650	8650	8650	8650	0
530	20240604	103800	416361910	8650	8650	8650	8650	45
531	20240604	103700	415972660	8650	8660	8660	8650	304
532	20240604	103600	413340480	8670	8670	8670	8670	0
533	20240604	103500	413340480	8670	8660	8670	8660	185
534	20240604	103400	411738370	8660	8660	8660	8660	0
535	20240604	103300	411738370	8660	8660	8660	8660	226
536	20240604	103200	409781210	8660	8660	8660	8660	35
537	20240604	103100	409478110	8670	8680	8680	8670	91
538	20240604	103000	408689000	8680	8700	8700	8680	237
539	20240604	102900	406628790	8700	8650	8700	8650	1886
540	20240604	102800	390283700	8650	8650	8650	8640	1381
541	20240604	102700	378348050	8650	8650	8650	8650	567
542	20240604	102600	373443500	8650	8630	8650	8630	907
543	20240604	102500	365604560	8620	8600	8620	8600	574
544	20240604	102400	360666340	8600	8610	8610	8600	382
545	20240604	102300	357378930	8590	8600	8600	8590	20
546	20240604	102200	357207120	8590	8590	8590	8590	70
547	20240604	102100	356605820	8590	8600	8600	8590	400
548	20240604	102000	353167410	8590	8590	8590	8590	0
549	20240604	101900	353167410	8590	8590	8590	8590	327
550	20240604	101800	350358480	8590	8620	8620	8590	121
551	20240604	101700	349318030	8600	8610	8610	8600	2500
552	20240604	101600	327814720	8610	8610	8610	8610	25
553	20240604	101500	327599470	8640	8640	8640	8640	50
554	20240604	101400	327167470	8620	8620	8620	8620	0
555	20240604	101300	327167470	8620	8640	8640	8620	139
556	20240604	101200	325969110	8620	8620	8620	8620	0
557	20240604	101100	325969110	8620	8620	8620	8620	58
558	20240604	101000	325469150	8600	8600	8600	8600	0
559	20240604	100900	325469150	8600	8620	8620	8600	210
560	20240604	100800	323661830	8620	8620	8620	8620	0
561	20240604	100700	323661830	8620	8620	8620	8610	556
562	20240604	100600	318873330	8620	8640	8640	8620	27
563	20240604	100500	318640570	8640	8640	8640	8640	1
564	20240604	100400	318631930	8640	8640	8640	8640	5
565	20240604	100300	318588730	8650	8650	8650	8650	33
566	20240604	100200	318303280	8650	8650	8650	8650	0
567	20240604	100100	318303280	8650	8630	8650	8630	287
568	20240604	100000	315822590	8630	8630	8630	8630	12
569	20240604	095900	315719030	8620	8620	8620	8620	17
570	20240604	095800	315572490	8620	8620	8620	8620	64
571	20240604	095700	315020810	8610	8610	8610	8610	81
572	20240604	095600	314323400	8600	8600	8600	8600	4000
573	20240604	095500	279923400	8600	8600	8600	8600	0
574	20240604	095400	279923400	8600	8600	8600	8600	314
575	20240604	095300	277223000	8590	8590	8590	8590	0
576	20240604	095200	277223000	8590	8590	8590	8590	0
577	20240604	095100	277223000	8590	8600	8600	8590	1510
578	20240604	095000	264245360	8610	8600	8610	8600	410
579	20240604	094900	260718860	8600	8600	8600	8600	0
580	20240604	094800	260718860	8600	8600	8600	8600	374
581	20240604	094700	257502460	8600	8600	8600	8600	209
582	20240604	094600	255705060	8600	8600	8600	8600	500
583	20240604	094500	251405060	8610	8610	8610	8610	3
584	20240604	094400	251379230	8600	8620	8620	8600	785
585	20240604	094300	244620220	8630	8630	8630	8630	767
586	20240604	094200	238001010	8630	8640	8640	8630	79
587	20240604	094100	237318590	8660	8660	8660	8660	0
588	20240604	094000	237318590	8660	8660	8660	8660	0
589	20240604	093900	237318590	8660	8660	8660	8660	0
590	20240604	093800	237318590	8660	8660	8660	8660	1
591	20240604	093700	237309930	8660	8660	8660	8660	0
592	20240604	093600	237309930	8660	8630	8660	8630	120
593	20240604	093500	236273400	8630	8630	8630	8630	989
594	20240604	093400	227738330	8620	8630	8630	8620	121
595	20240604	093300	226694670	8630	8630	8630	8630	0
596	20240604	093200	226694670	8630	8630	8630	8630	235
597	20240604	093100	224666620	8630	8630	8630	8630	0
598	20240604	093000	224666620	8630	8620	8630	8600	3575
599	20240604	092900	193898150	8640	8630	8640	8630	2
600	20240604	092800	193880880	8640	8640	8640	8640	20
601	20240604	092700	193708080	8640	8640	8640	8640	14
602	20240604	092600	193587120	8620	8620	8620	8620	193
603	20240604	092500	191923460	8640	8610	8640	8610	518
604	20240604	092400	187463420	8610	8620	8620	8610	617
605	20240604	092300	182145310	8620	8630	8630	8620	882
606	20240604	092200	174541850	8640	8640	8660	8640	283
607	20240604	092100	172096710	8640	8630	8640	8620	492
608	20240604	092000	167849770	8620	8630	8630	8620	69
609	20240604	091900	167254950	8640	8640	8640	8640	0
610	20240604	091800	167254950	8640	8610	8640	8610	4035
611	20240604	091700	132513540	8600	8620	8630	8600	2565
612	20240604	091600	110427190	8630	8640	8650	8630	1527
613	20240604	091500	97246600	8640	8670	8670	8640	979
614	20240604	091400	88770780	8690	8720	8720	8680	1869
615	20240604	091300	72523340	8720	8720	8720	8720	47
616	20240604	091200	72113500	8700	8700	8700	8700	50
617	20240604	091100	71678500	8710	8720	8720	8710	120
618	20240604	091000	70632760	8720	8720	8720	8720	5
619	20240604	090900	70589160	8720	8700	8720	8700	1012
620	20240604	090800	61768320	8690	8700	8700	8690	757
621	20240604	090700	55183250	8700	8720	8720	8700	320
622	20240604	090600	52395980	8720	8730	8730	8720	540
623	20240604	090500	47682180	8730	8750	8750	8730	781
624	20240604	090400	40851530	8800	8790	8800	8790	594
625	20240604	090300	35624800	8740	8750	8790	8740	512
626	20240604	090200	31141870	8740	8740	8740	8740	10
627	20240604	090100	31054470	8740	8740	8740	8740	54
628	20240604	090000	30582510	8740	8680	8740	8670	3522