KissMeData/101240/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	201000	773782350	5290	5290	5290	5290	1027
3	20240604	200900	773782350	5290	5290	5290	5290	0
4	20240604	200800	773782350	5290	5290	5290	5290	0
5	20240604	200700	773782350	5290	5290	5290	5290	0
6	20240604	200600	773782350	5290	5290	5290	5290	0
7	20240604	200500	773782350	5290	5290	5290	5290	0
8	20240604	200400	773782350	5290	5290	5290	5290	0
9	20240604	200300	773782350	5290	5290	5290	5290	0
10	20240604	200200	773782350	5290	5290	5290	5290	0
11	20240604	200100	773782350	5290	5290	5290	5290	0
12	20240604	200000	773782350	5290	5290	5290	5290	0
13	20240604	195900	773782350	5290	5290	5290	5290	0
14	20240604	195800	773782350	5290	5290	5290	5290	0
15	20240604	195700	773782350	5290	5290	5290	5290	0
16	20240604	195600	773782350	5290	5290	5290	5290	0
17	20240604	195500	773782350	5290	5290	5290	5290	0
18	20240604	195400	773782350	5290	5290	5290	5290	0
19	20240604	195300	773782350	5290	5290	5290	5290	0
20	20240604	195200	773782350	5290	5290	5290	5290	0
21	20240604	195100	773782350	5290	5290	5290	5290	0
22	20240604	195000	773782350	5290	5290	5290	5290	0
23	20240604	194900	773782350	5290	5290	5290	5290	0
24	20240604	194800	773782350	5290	5290	5290	5290	0
25	20240604	194700	773782350	5290	5290	5290	5290	0
26	20240604	194600	773782350	5290	5290	5290	5290	0
27	20240604	194500	773782350	5290	5290	5290	5290	0
28	20240604	194400	773782350	5290	5290	5290	5290	0
29	20240604	194300	773782350	5290	5290	5290	5290	0
30	20240604	194200	773782350	5290	5290	5290	5290	0
31	20240604	194100	773782350	5290	5290	5290	5290	0
32	20240604	194000	773782350	5290	5290	5290	5290	1027
33	20240604	193900	773782350	5290	5290	5290	5290	0
34	20240604	193800	773782350	5290	5290	5290	5290	0
35	20240604	193700	773782350	5290	5290	5290	5290	0
36	20240604	193600	773782350	5290	5290	5290	5290	0
37	20240604	193500	773782350	5290	5290	5290	5290	0
38	20240604	193400	773782350	5290	5290	5290	5290	0
39	20240604	193300	773782350	5290	5290	5290	5290	0
40	20240604	193200	773782350	5290	5290	5290	5290	0
41	20240604	193100	773782350	5290	5290	5290	5290	0
42	20240604	193000	773782350	5290	5290	5290	5290	0
43	20240604	192900	773782350	5290	5290	5290	5290	0
44	20240604	192800	773782350	5290	5290	5290	5290	0
45	20240604	192700	773782350	5290	5290	5290	5290	0
46	20240604	192600	773782350	5290	5290	5290	5290	0
47	20240604	192500	773782350	5290	5290	5290	5290	0
48	20240604	192400	773782350	5290	5290	5290	5290	0
49	20240604	192300	773782350	5290	5290	5290	5290	0
50	20240604	192200	773782350	5290	5290	5290	5290	0
51	20240604	192100	773782350	5290	5290	5290	5290	0
52	20240604	192000	773782350	5290	5290	5290	5290	0
53	20240604	191900	773782350	5290	5290	5290	5290	0
54	20240604	191800	773782350	5290	5290	5290	5290	0
55	20240604	191700	773782350	5290	5290	5290	5290	0
56	20240604	191600	773782350	5290	5290	5290	5290	0
57	20240604	191500	773782350	5290	5290	5290	5290	0
58	20240604	191400	773782350	5290	5290	5290	5290	0
59	20240604	191300	773782350	5290	5290	5290	5290	0
60	20240604	191200	773782350	5290	5290	5290	5290	0
61	20240604	191100	773782350	5290	5290	5290	5290	0
62	20240604	191000	773782350	5290	5290	5290	5290	1027
63	20240604	190900	773782350	5290	5290	5290	5290	0
64	20240604	190800	773782350	5290	5290	5290	5290	0
65	20240604	190700	773782350	5290	5290	5290	5290	0
66	20240604	190600	773782350	5290	5290	5290	5290	0
67	20240604	190500	773782350	5290	5290	5290	5290	0
68	20240604	190400	773782350	5290	5290	5290	5290	0
69	20240604	190300	773782350	5290	5290	5290	5290	0
70	20240604	190200	773782350	5290	5290	5290	5290	0
71	20240604	190100	773782350	5290	5290	5290	5290	0
72	20240604	190000	773782350	5290	5290	5290	5290	0
73	20240604	185900	773782350	5290	5290	5290	5290	0
74	20240604	185800	773782350	5290	5290	5290	5290	0
75	20240604	185700	773782350	5290	5290	5290	5290	0
76	20240604	185600	773782350	5290	5290	5290	5290	0
77	20240604	185500	773782350	5290	5290	5290	5290	0
78	20240604	185400	773782350	5290	5290	5290	5290	0
79	20240604	185300	773782350	5290	5290	5290	5290	0
80	20240604	185200	773782350	5290	5290	5290	5290	0
81	20240604	185100	773782350	5290	5290	5290	5290	0
82	20240604	185000	773782350	5290	5290	5290	5290	0
83	20240604	184900	773782350	5290	5290	5290	5290	0
84	20240604	184800	773782350	5290	5290	5290	5290	0
85	20240604	184700	773782350	5290	5290	5290	5290	0
86	20240604	184600	773782350	5290	5290	5290	5290	0
87	20240604	184500	773782350	5290	5290	5290	5290	0
88	20240604	184400	773782350	5290	5290	5290	5290	0
89	20240604	184300	773782350	5290	5290	5290	5290	0
90	20240604	184200	773782350	5290	5290	5290	5290	0
91	20240604	184100	773782350	5290	5290	5290	5290	0
92	20240604	184000	773782350	5290	5290	5290	5290	1027
93	20240604	183900	773782350	5290	5290	5290	5290	0
94	20240604	183800	773782350	5290	5290	5290	5290	0
95	20240604	183700	773782350	5290	5290	5290	5290	0
96	20240604	183600	773782350	5290	5290	5290	5290	0
97	20240604	183500	773782350	5290	5290	5290	5290	0
98	20240604	183400	773782350	5290	5290	5290	5290	0
99	20240604	183300	773782350	5290	5290	5290	5290	0
100	20240604	183200	773782350	5290	5290	5290	5290	0
101	20240604	183100	773782350	5290	5290	5290	5290	0
102	20240604	183000	773782350	5290	5290	5290	5290	0
103	20240604	182900	773782350	5290	5290	5290	5290	0
104	20240604	182800	773782350	5290	5290	5290	5290	0
105	20240604	182700	773782350	5290	5290	5290	5290	0
106	20240604	182600	773782350	5290	5290	5290	5290	0
107	20240604	182500	773782350	5290	5290	5290	5290	0
108	20240604	182400	773782350	5290	5290	5290	5290	0
109	20240604	182300	773782350	5290	5290	5290	5290	0
110	20240604	182200	773782350	5290	5290	5290	5290	0
111	20240604	182100	773782350	5290	5290	5290	5290	0
112	20240604	182000	773782350	5290	5290	5290	5290	0
113	20240604	181900	773782350	5290	5290	5290	5290	0
114	20240604	181800	773782350	5290	5290	5290	5290	0
115	20240604	181700	773782350	5290	5290	5290	5290	0
116	20240604	181600	773782350	5290	5290	5290	5290	0
117	20240604	181500	773782350	5290	5290	5290	5290	0
118	20240604	181400	773782350	5290	5290	5290	5290	0
119	20240604	181300	773782350	5290	5290	5290	5290	0
120	20240604	181200	773782350	5290	5290	5290	5290	0
121	20240604	181100	773782350	5290	5290	5290	5290	0
122	20240604	181000	773782350	5290	5290	5290	5290	1027
123	20240604	180900	773782350	5290	5290	5290	5290	0
124	20240604	180800	773782350	5290	5290	5290	5290	0
125	20240604	180700	773782350	5290	5290	5290	5290	0
126	20240604	180600	773782350	5290	5290	5290	5290	0
127	20240604	180500	773782350	5290	5290	5290	5290	0
128	20240604	180400	773782350	5290	5290	5290	5290	0
129	20240604	180300	773782350	5290	5290	5290	5290	0
130	20240604	180200	773782350	5290	5290	5290	5290	0
131	20240604	180100	773782350	5290	5290	5290	5290	0
132	20240604	180000	773782350	5290	5290	5290	5290	0
133	20240604	175900	773782350	5290	5290	5290	5290	0
134	20240604	175800	773782350	5290	5290	5290	5290	0
135	20240604	175700	773782350	5290	5290	5290	5290	0
136	20240604	175600	773782350	5290	5290	5290	5290	0
137	20240604	175500	773782350	5290	5290	5290	5290	0
138	20240604	175400	773782350	5290	5290	5290	5290	0
139	20240604	175300	773782350	5290	5290	5290	5290	0
140	20240604	175200	773782350	5290	5290	5290	5290	0
141	20240604	175100	773782350	5290	5290	5290	5290	0
142	20240604	175000	773782350	5290	5290	5290	5290	0
143	20240604	174900	773782350	5290	5290	5290	5290	0
144	20240604	174800	773782350	5290	5290	5290	5290	0
145	20240604	174700	773782350	5290	5290	5290	5290	0
146	20240604	174600	773782350	5290	5290	5290	5290	0
147	20240604	174500	773782350	5290	5290	5290	5290	0
148	20240604	174400	773782350	5290	5290	5290	5290	0
149	20240604	174300	773782350	5290	5290	5290	5290	0
150	20240604	174200	773782350	5290	5290	5290	5290	0
151	20240604	174100	773782350	5290	5290	5290	5290	0
152	20240604	174000	773782350	5290	5290	5290	5290	1027
153	20240604	173900	773782350	5290	5290	5290	5290	0
154	20240604	173800	773782350	5290	5290	5290	5290	0
155	20240604	173700	773782350	5290	5290	5290	5290	0
156	20240604	173600	773782350	5290	5290	5290	5290	0
157	20240604	173500	773782350	5290	5290	5290	5290	0
158	20240604	173400	773782350	5290	5290	5290	5290	0
159	20240604	173300	773782350	5290	5290	5290	5290	0
160	20240604	173200	773782350	5290	5290	5290	5290	0
161	20240604	173100	773782350	5290	5290	5290	5290	0
162	20240604	173000	773782350	5290	5290	5290	5290	0
163	20240604	172900	773782350	5290	5290	5290	5290	0
164	20240604	172800	773782350	5290	5290	5290	5290	0
165	20240604	172700	773782350	5290	5290	5290	5290	0
166	20240604	172600	773782350	5290	5290	5290	5290	0
167	20240604	172500	773782350	5290	5290	5290	5290	0
168	20240604	172400	773782350	5290	5290	5290	5290	0
169	20240604	172300	773782350	5290	5290	5290	5290	0
170	20240604	172200	773782350	5290	5290	5290	5290	0
171	20240604	172100	773782350	5290	5290	5290	5290	0
172	20240604	172000	773782350	5290	5290	5290	5290	0
173	20240604	171900	773782350	5290	5290	5290	5290	0
174	20240604	171800	773782350	5290	5290	5290	5290	0
175	20240604	171700	773782350	5290	5290	5290	5290	0
176	20240604	171600	773782350	5290	5290	5290	5290	0
177	20240604	171500	773782350	5290	5290	5290	5290	0
178	20240604	171400	773782350	5290	5290	5290	5290	0
179	20240604	171300	773782350	5290	5290	5290	5290	0
180	20240604	171200	773782350	5290	5290	5290	5290	0
181	20240604	171100	773782350	5290	5290	5290	5290	0
182	20240604	171000	773782350	5290	5290	5290	5290	1027
183	20240604	170900	773782350	5290	5290	5290	5290	0
184	20240604	170800	773782350	5290	5290	5290	5290	0
185	20240604	170700	773782350	5290	5290	5290	5290	0
186	20240604	170600	773782350	5290	5290	5290	5290	0
187	20240604	170500	773782350	5290	5290	5290	5290	0
188	20240604	170400	773782350	5290	5290	5290	5290	0
189	20240604	170300	773782350	5290	5290	5290	5290	0
190	20240604	170200	773782350	5290	5290	5290	5290	0
191	20240604	170100	773782350	5290	5290	5290	5290	0
192	20240604	170000	773782350	5290	5290	5290	5290	0
193	20240604	165900	773782350	5290	5290	5290	5290	0
194	20240604	165800	773782350	5290	5290	5290	5290	0
195	20240604	165700	773782350	5290	5290	5290	5290	0
196	20240604	165600	773782350	5290	5290	5290	5290	0
197	20240604	165500	773782350	5290	5290	5290	5290	0
198	20240604	165400	773782350	5290	5290	5290	5290	0
199	20240604	165300	773782350	5290	5290	5290	5290	0
200	20240604	165200	773782350	5290	5290	5290	5290	0
201	20240604	165100	773782350	5290	5290	5290	5290	0
202	20240604	165000	773782350	5290	5290	5290	5290	0
203	20240604	164900	773782350	5290	5290	5290	5290	0
204	20240604	164800	773782350	5290	5290	5290	5290	0
205	20240604	164700	773782350	5290	5290	5290	5290	0
206	20240604	164600	773782350	5290	5290	5290	5290	0
207	20240604	164500	773782350	5290	5290	5290	5290	0
208	20240604	164400	773782350	5290	5290	5290	5290	0
209	20240604	164300	773782350	5290	5290	5290	5290	0
210	20240604	164200	773782350	5290	5290	5290	5290	0
211	20240604	164100	773782350	5290	5290	5290	5290	0
212	20240604	164000	773782350	5290	5290	5290	5290	1027
213	20240604	163900	773782350	5290	5290	5290	5290	0
214	20240604	163800	773782350	5290	5290	5290	5290	0
215	20240604	163700	773782350	5290	5290	5290	5290	0
216	20240604	163600	773782350	5290	5290	5290	5290	0
217	20240604	163500	773782350	5290	5290	5290	5290	0
218	20240604	163400	773782350	5290	5290	5290	5290	0
219	20240604	163300	773782350	5290	5290	5290	5290	0
220	20240604	163200	773782350	5290	5290	5290	5290	0
221	20240604	163100	773782350	5290	5290	5290	5290	0
222	20240604	163000	773782350	5290	5290	5290	5290	0
223	20240604	162900	773782350	5290	5290	5290	5290	0
224	20240604	162800	773782350	5290	5290	5290	5290	0
225	20240604	162700	773782350	5290	5290	5290	5290	0
226	20240604	162600	773782350	5290	5290	5290	5290	0
227	20240604	162500	773782350	5290	5290	5290	5290	0
228	20240604	162400	773782350	5290	5290	5290	5290	0
229	20240604	162300	773782350	5290	5290	5290	5290	0
230	20240604	162200	773782350	5290	5290	5290	5290	0
231	20240604	162100	773782350	5290	5290	5290	5290	0
232	20240604	162000	773782350	5290	5290	5290	5290	0
233	20240604	161900	773782350	5290	5290	5290	5290	0
234	20240604	161800	773782350	5290	5290	5290	5290	0
235	20240604	161700	773782350	5290	5290	5290	5290	0
236	20240604	161600	773782350	5290	5290	5290	5290	0
237	20240604	161500	773782350	5290	5290	5290	5290	0
238	20240604	161400	773782350	5290	5290	5290	5290	0
239	20240604	161300	773782350	5290	5290	5290	5290	0
240	20240604	161200	773782350	5290	5290	5290	5290	0
241	20240604	161100	773782350	5290	5290	5290	5290	0
242	20240604	161000	773782350	5290	5290	5290	5290	1027
243	20240604	160900	773782350	5290	5290	5290	5290	0
244	20240604	160800	773782350	5290	5290	5290	5290	0
245	20240604	160700	773782350	5290	5290	5290	5290	0
246	20240604	160600	773782350	5290	5290	5290	5290	0
247	20240604	160500	773782350	5290	5290	5290	5290	0
248	20240604	160400	773782350	5290	5290	5290	5290	0
249	20240604	160300	773782350	5290	5290	5290	5290	0
250	20240604	160200	773782350	5290	5290	5290	5290	0
251	20240604	160100	773782350	5290	5290	5290	5290	0
252	20240604	160000	773782350	5290	5290	5290	5290	0
253	20240604	155900	773782350	5290	5290	5290	5290	0
254	20240604	155800	773782350	5290	5290	5290	5290	0
255	20240604	155700	773782350	5290	5290	5290	5290	0
256	20240604	155600	773782350	5290	5290	5290	5290	0
257	20240604	155500	773782350	5290	5290	5290	5290	0
258	20240604	155400	773782350	5290	5290	5290	5290	0
259	20240604	155300	773782350	5290	5290	5290	5290	0
260	20240604	155200	773782350	5290	5290	5290	5290	0
261	20240604	155100	773782350	5290	5290	5290	5290	0
262	20240604	155000	773782350	5290	5290	5290	5290	0
263	20240604	154900	773782350	5290	5290	5290	5290	0
264	20240604	154800	773782350	5290	5290	5290	5290	0
265	20240604	154700	773782350	5290	5290	5290	5290	0
266	20240604	154600	773782350	5290	5290	5290	5290	0
267	20240604	154500	773782350	5290	5290	5290	5290	0
268	20240604	154400	773782350	5290	5290	5290	5290	0
269	20240604	154300	773782350	5290	5290	5290	5290	0
270	20240604	154200	773782350	5290	5290	5290	5290	0
271	20240604	154100	773782350	5290	5290	5290	5290	0
272	20240604	154000	773782350	5290	5290	5290	5290	1027
273	20240604	153900	773782350	5290	5290	5290	5290	0
274	20240604	153800	773782350	5290	5290	5290	5290	0
275	20240604	153700	773782350	5290	5290	5290	5290	0
276	20240604	153600	773782350	5290	5290	5290	5290	0
277	20240604	153500	773782350	5290	5290	5290	5290	0
278	20240604	153400	773782350	5290	5290	5290	5290	0
279	20240604	153300	773782350	5290	5290	5290	5290	0
280	20240604	153200	773782350	5290	5290	5290	5290	0
281	20240604	153100	773782350	5290	5290	5290	5290	0
282	20240604	153000	773782350	5290	5290	5290	5290	1027
283	20240604	152900	768349520	5260	5260	5260	5260	0
284	20240604	152800	768349520	5260	5260	5260	5260	0
285	20240604	152700	768349520	5260	5260	5260	5260	0
286	20240604	152600	768349520	5260	5260	5260	5260	0
287	20240604	152500	768349520	5260	5260	5260	5260	0
288	20240604	152400	768349520	5260	5260	5260	5260	0
289	20240604	152300	768349520	5260	5260	5260	5260	0
290	20240604	152200	768349520	5260	5260	5260	5260	0
291	20240604	152100	768349520	5260	5260	5260	5260	0
292	20240604	152000	768349520	5260	5260	5260	5260	0
293	20240604	151900	768349520	5260	5270	5270	5260	166
294	20240604	151800	767475680	5270	5270	5270	5270	0
295	20240604	151700	767475680	5270	5260	5270	5260	81
296	20240604	151600	767048910	5260	5260	5260	5260	1
297	20240604	151500	767043650	5260	5260	5260	5260	10
298	20240604	151400	766991050	5270	5270	5270	5270	4
299	20240604	151300	766969970	5260	5260	5260	5260	190
300	20240604	151200	765970570	5260	5280	5280	5260	2217
301	20240604	151100	754304780	5280	5280	5280	5280	310
302	20240604	151000	752667980	5280	5270	5280	5270	117
303	20240604	150900	752050520	5280	5280	5280	5280	222
304	20240604	150800	750878360	5280	5280	5280	5280	163
305	20240604	150700	750017720	5280	5270	5280	5260	2455
306	20240604	150600	737079010	5260	5260	5260	5260	31
307	20240604	150500	736915950	5270	5260	5270	5260	9
308	20240604	150400	736868540	5270	5270	5270	5270	24
309	20240604	150300	736742060	5270	5270	5270	5270	90
310	20240604	150200	736267760	5280	5280	5280	5280	2
311	20240604	150100	736257200	5290	5270	5290	5270	641
312	20240604	150000	732867710	5290	5290	5290	5290	10
313	20240604	145900	732814810	5290	5290	5290	5270	766
314	20240604	145800	728762690	5290	5270	5290	5270	553
315	20240604	145700	725840810	5270	5260	5270	5260	2
316	20240604	145600	725830280	5250	5260	5260	5250	2273
317	20240604	145500	713893390	5260	5250	5260	5250	401
318	20240604	145400	711787130	5270	5270	5270	5270	497
319	20240604	145300	709167940	5250	5260	5260	5250	4000
320	20240604	145200	688152690	5250	5250	5250	5250	0
321	20240604	145100	688152690	5250	5250	5250	5250	5
322	20240604	145000	688126440	5250	5280	5300	5250	1557
323	20240604	144900	679917230	5280	5260	5280	5260	354
324	20240604	144800	678055170	5250	5260	5260	5250	2461
325	20240604	144700	665127610	5280	5300	5300	5240	8011
326	20240604	144600	622993450	5300	5290	5300	5290	49
327	20240604	144500	622733760	5290	5290	5290	5290	202
328	20240604	144400	621665180	5300	5300	5300	5300	179
329	20240604	144300	620716480	5300	5280	5300	5280	470
330	20240604	144200	618232540	5290	5290	5290	5290	5
331	20240604	144100	618206090	5290	5280	5290	5280	412
332	20240604	144000	616028630	5290	5270	5310	5270	107
333	20240604	143900	615462740	5260	5290	5290	5260	5000
334	20240604	143800	589091180	5290	5290	5290	5290	2
335	20240604	143700	589080600	5310	5310	5310	5310	261
336	20240604	143600	587694690	5310	5300	5310	5300	40
337	20240604	143500	587482600	5300	5270	5300	5270	235
338	20240604	143400	586238150	5300	5300	5300	5300	374
339	20240604	143300	584255950	5310	5310	5310	5310	28
340	20240604	143200	584107270	5310	5290	5310	5270	5002
341	20240604	143100	557736020	5310	5300	5310	5300	20
342	20240604	143000	557629950	5300	5300	5300	5300	189
343	20240604	142900	556628250	5310	5310	5310	5310	5
344	20240604	142800	556601700	5310	5310	5320	5310	194
345	20240604	142700	555571060	5310	5290	5310	5260	1540
346	20240604	142600	547400100	5260	5260	5300	5260	520
347	20240604	142500	544650860	5300	5290	5300	5260	1083
348	20240604	142400	538924560	5270	5310	5310	5260	3379
349	20240604	142300	521090220	5320	5340	5340	5320	3042
350	20240604	142200	504873430	5340	5340	5340	5340	700
351	20240604	142100	501135430	5340	5340	5340	5340	260
352	20240604	142000	499747030	5340	5340	5340	5340	100
353	20240604	141900	499213030	5340	5340	5340	5340	60
354	20240604	141800	498892630	5330	5330	5330	5330	1
355	20240604	141700	498887300	5330	5340	5340	5330	301
356	20240604	141600	497281960	5330	5330	5330	5330	799
357	20240604	141500	493023290	5330	5330	5330	5330	85
358	20240604	141400	492570240	5340	5340	5340	5340	48
359	20240604	141300	492313920	5340	5340	5340	5340	545
360	20240604	141200	489403620	5340	5340	5340	5340	200
361	20240604	141100	488335620	5340	5350	5350	5340	78
362	20240604	141000	487919090	5340	5340	5340	5340	0
363	20240604	140900	487919090	5340	5340	5340	5340	0
364	20240604	140800	487919090	5340	5340	5340	5340	47
365	20240604	140700	487668110	5340	5340	5340	5340	353
366	20240604	140600	485783090	5340	5350	5350	5340	340
367	20240604	140500	483964780	5350	5360	5360	5350	456
368	20240604	140400	481524620	5360	5360	5360	5360	55
369	20240604	140300	481229820	5360	5350	5360	5350	275
370	20240604	140200	479757750	5330	5330	5330	5330	50
371	20240604	140100	479491250	5320	5350	5350	5320	66
372	20240604	140000	479139550	5350	5350	5350	5350	1
373	20240604	135900	479134200	5320	5360	5360	5310	7509
374	20240604	135800	439051860	5380	5380	5380	5380	0
375	20240604	135700	439051860	5380	5380	5380	5370	556
376	20240604	135600	436064900	5390	5390	5390	5390	66
377	20240604	135500	435709160	5390	5380	5390	5380	119
378	20240604	135400	435068700	5390	5380	5390	5380	529
379	20240604	135300	432217680	5380	5390	5390	5380	834
380	20240604	135200	427730420	5390	5400	5400	5390	13
381	20240604	135100	427660330	5400	5390	5400	5390	493
382	20240604	135000	425001080	5370	5370	5390	5370	15
383	20240604	134900	424920280	5390	5370	5390	5370	1472
384	20240604	134800	417010190	5370	5400	5410	5370	9212
385	20240604	134700	367326110	5410	5430	5430	5410	1887
386	20240604	134600	357115480	5430	5440	5440	5430	2863
387	20240604	134500	341565500	5450	5450	5450	5450	3
388	20240604	134400	341549150	5430	5430	5430	5430	1000
389	20240604	134300	336119150	5430	5430	5430	5430	0
390	20240604	134200	336119150	5430	5430	5430	5430	1391
391	20240604	134100	328566020	5430	5430	5430	5430	200
392	20240604	134000	327480020	5430	5430	5430	5430	0
393	20240604	133900	327480020	5430	5430	5430	5430	0
394	20240604	133800	327480020	5430	5440	5470	5430	4073
395	20240604	133700	305355930	5450	5450	5450	5450	0
396	20240604	133600	305355930	5450	5450	5450	5450	184
397	20240604	133500	304353130	5450	5450	5450	5450	0
398	20240604	133400	304353130	5450	5450	5450	5430	7168
399	20240604	133300	265359820	5450	5480	5480	5450	147
400	20240604	133200	264557030	5470	5470	5470	5470	21
401	20240604	133100	264442160	5470	5470	5470	5470	0
402	20240604	133000	264442160	5470	5470	5470	5470	0
403	20240604	132900	264442160	5470	5470	5470	5470	0
404	20240604	132800	264442160	5470	5470	5470	5470	10
405	20240604	132700	264387460	5470	5480	5480	5470	84
406	20240604	132600	263927880	5480	5480	5480	5480	0
407	20240604	132500	263927880	5480	5460	5480	5450	2431
408	20240604	132400	250671630	5470	5470	5470	5470	0
409	20240604	132300	250671630	5470	5470	5470	5470	19
410	20240604	132200	250567700	5470	5470	5470	5470	0
411	20240604	132100	250567700	5470	5470	5470	5470	0
412	20240604	132000	250567700	5470	5470	5470	5470	0
413	20240604	131900	250567700	5470	5470	5470	5470	0
414	20240604	131800	250567700	5470	5470	5470	5470	0
415	20240604	131700	250567700	5470	5470	5470	5470	0
416	20240604	131600	250567700	5470	5470	5470	5470	0
417	20240604	131500	250567700	5470	5470	5470	5470	3
418	20240604	131400	250551290	5480	5470	5480	5460	3482
419	20240604	131300	231532290	5470	5470	5470	5470	228
420	20240604	131200	230285130	5480	5480	5480	5480	0
421	20240604	131100	230285130	5480	5480	5480	5480	561
422	20240604	131000	227210850	5490	5490	5490	5490	0
423	20240604	130900	227210850	5490	5490	5490	5490	0
424	20240604	130800	227210850	5490	5490	5490	5490	0
425	20240604	130700	227210850	5490	5480	5490	5470	557
426	20240604	130600	224161800	5480	5480	5480	5480	0
427	20240604	130500	224161800	5480	5480	5480	5480	0
428	20240604	130400	224161800	5480	5480	5480	5480	0
429	20240604	130300	224161800	5480	5480	5480	5480	2
430	20240604	130200	224150840	5480	5480	5480	5480	0
431	20240604	130100	224150840	5480	5480	5480	5480	0
432	20240604	130000	224150840	5480	5480	5480	5480	0
433	20240604	125900	224150840	5480	5480	5480	5480	0
434	20240604	125800	224150840	5480	5470	5480	5470	2
435	20240604	125700	224139890	5490	5490	5490	5490	0
436	20240604	125600	224139890	5490	5480	5490	5460	726
437	20240604	125500	220166780	5490	5490	5490	5490	0
438	20240604	125400	220166780	5490	5490	5490	5490	0
439	20240604	125300	220166780	5490	5490	5490	5490	14
440	20240604	125200	220089920	5500	5500	5500	5500	0
441	20240604	125100	220089920	5500	5500	5500	5500	0
442	20240604	125000	220089920	5500	5500	5500	5500	0
443	20240604	124900	220089920	5500	5500	5500	5500	0
444	20240604	124800	220089920	5500	5500	5500	5500	0
445	20240604	124700	220089920	5500	5500	5500	5500	0
446	20240604	124600	220089920	5500	5500	5500	5500	0
447	20240604	124500	220089920	5500	5500	5500	5500	0
448	20240604	124400	220089920	5500	5490	5500	5490	1166
449	20240604	124300	213687920	5500	5500	5500	5500	6
450	20240604	124200	213654920	5500	5500	5500	5500	1245
451	20240604	124100	206807420	5520	5520	5520	5520	0
452	20240604	124000	206807420	5520	5520	5520	5520	0
453	20240604	123900	206807420	5520	5520	5520	5520	0
454	20240604	123800	206807420	5520	5520	5520	5520	0
455	20240604	123700	206807420	5520	5520	5520	5520	8
456	20240604	123600	206763260	5520	5510	5520	5500	2069
457	20240604	123500	195382470	5510	5510	5510	5510	1
458	20240604	123400	195376960	5500	5510	5520	5500	6
459	20240604	123300	195343870	5520	5520	5520	5520	0
460	20240604	123200	195343870	5520	5520	5520	5520	0
461	20240604	123100	195343870	5520	5520	5520	5520	0
462	20240604	123000	195343870	5520	5510	5520	5510	321
463	20240604	122900	193575020	5510	5510	5510	5510	0
464	20240604	122800	193575020	5510	5510	5510	5510	0
465	20240604	122700	193575020	5510	5510	5510	5510	3
466	20240604	122600	193558490	5510	5510	5510	5510	0
467	20240604	122500	193558490	5510	5510	5510	5510	5
468	20240604	122400	193530940	5510	5510	5510	5510	300
469	20240604	122300	191877940	5500	5500	5500	5500	0
470	20240604	122200	191877940	5500	5500	5500	5500	0
471	20240604	122100	191877940	5500	5500	5500	5500	0
472	20240604	122000	191877940	5500	5500	5500	5500	0
473	20240604	121900	191877940	5500	5500	5500	5500	50
474	20240604	121800	191602940	5500	5500	5500	5500	0
475	20240604	121700	191602940	5500	5500	5500	5500	0
476	20240604	121600	191602940	5500	5500	5500	5500	0
477	20240604	121500	191602940	5500	5500	5500	5500	97
478	20240604	121400	191069440	5500	5500	5500	5500	0
479	20240604	121300	191069440	5500	5500	5500	5500	68
480	20240604	121200	190695440	5500	5500	5500	5500	0
481	20240604	121100	190695440	5500	5500	5500	5500	20
482	20240604	121000	190585440	5500	5500	5500	5500	10
483	20240604	120900	190530440	5500	5500	5500	5500	0
484	20240604	120800	190530440	5500	5500	5500	5500	0
485	20240604	120700	190530440	5500	5500	5500	5500	0
486	20240604	120600	190530440	5500	5500	5500	5500	0
487	20240604	120500	190530440	5500	5500	5500	5500	6
488	20240604	120400	190497440	5500	5500	5500	5500	2
489	20240604	120300	190486440	5500	5500	5500	5500	2
490	20240604	120200	190475440	5500	5500	5500	5500	0
491	20240604	120100	190475440	5500	5500	5500	5500	101
492	20240604	120000	189919940	5500	5500	5500	5500	99
493	20240604	115900	189375440	5510	5510	5510	5510	0
494	20240604	115800	189375440	5510	5510	5510	5510	4
495	20240604	115700	189353400	5510	5510	5510	5510	10
496	20240604	115600	189298300	5510	5510	5510	5510	0
497	20240604	115500	189298300	5510	5510	5510	5510	33
498	20240604	115400	189116470	5510	5510	5510	5510	0
499	20240604	115300	189116470	5510	5510	5510	5510	10
500	20240604	115200	189061370	5510	5510	5510	5510	0
501	20240604	115100	189061370	5510	5500	5510	5500	321
502	20240604	115000	187295590	5500	5500	5500	5500	0
503	20240604	114900	187295590	5500	5500	5500	5500	0
504	20240604	114800	187295590	5500	5500	5500	5500	64
505	20240604	114700	186943590	5500	5500	5500	5500	3
506	20240604	114600	186927090	5510	5510	5510	5510	73
507	20240604	114500	186524860	5510	5510	5510	5510	0
508	20240604	114400	186524860	5510	5510	5510	5510	0
509	20240604	114300	186524860	5510	5510	5510	5510	0
510	20240604	114200	186524860	5510	5510	5510	5510	0
511	20240604	114100	186524860	5510	5510	5510	5510	1
512	20240604	114000	186519350	5510	5510	5510	5510	0
513	20240604	113900	186519350	5510	5510	5510	5510	0
514	20240604	113800	186519350	5510	5510	5510	5510	0
515	20240604	113700	186519350	5510	5510	5510	5510	0
516	20240604	113600	186519350	5510	5510	5510	5510	6
517	20240604	113500	186486290	5510	5510	5510	5510	0
518	20240604	113400	186486290	5510	5510	5510	5510	0
519	20240604	113300	186486290	5510	5510	5510	5510	0
520	20240604	113200	186486290	5510	5510	5510	5510	0
521	20240604	113100	186486290	5510	5510	5510	5510	5
522	20240604	113000	186458740	5510	5510	5510	5510	0
523	20240604	112900	186458740	5510	5510	5510	5510	0
524	20240604	112800	186458740	5510	5510	5510	5510	10
525	20240604	112700	186403640	5510	5510	5510	5510	49
526	20240604	112600	186133650	5510	5510	5510	5510	0
527	20240604	112500	186133650	5510	5510	5510	5510	0
528	20240604	112400	186133650	5510	5510	5510	5510	0
529	20240604	112300	186133650	5510	5510	5510	5510	30
530	20240604	112200	185968350	5520	5520	5520	5520	7
531	20240604	112100	185929710	5520	5520	5520	5520	0
532	20240604	112000	185929710	5520	5520	5520	5520	0
533	20240604	111900	185929710	5520	5520	5520	5520	20
534	20240604	111800	185819310	5500	5500	5500	5500	0
535	20240604	111700	185819310	5500	5500	5500	5500	0
536	20240604	111600	185819310	5500	5500	5500	5500	100
537	20240604	111500	185269310	5500	5500	5500	5500	0
538	20240604	111400	185269310	5500	5500	5500	5500	0
539	20240604	111300	185269310	5500	5500	5500	5500	0
540	20240604	111200	185269310	5500	5500	5500	5500	0
541	20240604	111100	185269310	5500	5500	5500	5500	0
542	20240604	111000	185269310	5500	5500	5500	5500	0
543	20240604	110900	185269310	5500	5500	5500	5500	0
544	20240604	110800	185269310	5500	5500	5500	5500	0
545	20240604	110700	185269310	5500	5500	5500	5500	0
546	20240604	110600	185269310	5500	5520	5520	5500	301
547	20240604	110500	183613780	5510	5510	5510	5510	20
548	20240604	110400	183503580	5530	5530	5530	5530	5
549	20240604	110300	183475930	5530	5530	5530	5530	0
550	20240604	110200	183475930	5530	5530	5530	5530	102
551	20240604	110100	182911870	5500	5510	5510	5500	278
552	20240604	110000	181381920	5530	5530	5530	5530	0
553	20240604	105900	181381920	5530	5530	5530	5530	3
554	20240604	105800	181365330	5520	5520	5520	5520	0
555	20240604	105700	181365330	5520	5520	5520	5520	46
556	20240604	105600	181111410	5520	5520	5520	5520	0
557	20240604	105500	181111410	5520	5520	5520	5520	517
558	20240604	105400	178257570	5520	5520	5520	5520	100
559	20240604	105300	177705570	5520	5520	5520	5520	30
560	20240604	105200	177539970	5520	5520	5520	5520	810
561	20240604	105100	173068770	5510	5510	5510	5510	179
562	20240604	105000	172082480	5510	5510	5510	5510	0
563	20240604	104900	172082480	5510	5510	5510	5510	0
564	20240604	104800	172082480	5510	5520	5520	5510	76
565	20240604	104700	171663700	5490	5490	5490	5490	120
566	20240604	104600	171004900	5490	5490	5490	5490	65
567	20240604	104500	170648050	5520	5520	5520	5520	5
568	20240604	104400	170620450	5520	5490	5520	5480	710
569	20240604	104300	166710820	5480	5480	5480	5480	0
570	20240604	104200	166710820	5480	5480	5480	5480	0
571	20240604	104100	166710820	5480	5480	5480	5480	0
572	20240604	104000	166710820	5480	5480	5480	5480	0
573	20240604	103900	166710820	5480	5510	5510	5470	2079
574	20240604	103800	155313650	5530	5530	5530	5530	0
575	20240604	103700	155313650	5530	5530	5530	5530	0
576	20240604	103600	155313650	5530	5520	5530	5510	295
577	20240604	103500	153688130	5520	5520	5520	5520	0
578	20240604	103400	153688130	5520	5530	5530	5520	53
579	20240604	103300	153395520	5530	5530	5530	5530	99
580	20240604	103200	152848050	5520	5520	5520	5520	11
581	20240604	103100	152787330	5510	5520	5520	5510	1079
582	20240604	103000	146841860	5510	5510	5510	5510	0
583	20240604	102900	146841860	5510	5510	5510	5510	99
584	20240604	102800	146296370	5520	5520	5520	5520	0
585	20240604	102700	146296370	5520	5520	5520	5520	0
586	20240604	102600	146296370	5520	5520	5520	5520	91
587	20240604	102500	145794050	5520	5520	5520	5520	0
588	20240604	102400	145794050	5520	5520	5520	5520	647
589	20240604	102300	142222610	5510	5510	5510	5510	10
590	20240604	102200	142167510	5520	5520	5520	5520	138
591	20240604	102100	141405750	5520	5520	5520	5520	0
592	20240604	102000	141405750	5520	5520	5520	5520	12
593	20240604	101900	141339510	5520	5520	5520	5520	28
594	20240604	101800	141184950	5540	5540	5540	5540	0
595	20240604	101700	141184950	5540	5520	5540	5520	9
596	20240604	101600	141135190	5520	5500	5520	5500	110
597	20240604	101500	140528190	5500	5500	5500	5500	0
598	20240604	101400	140528190	5500	5500	5500	5500	0
599	20240604	101300	140528190	5500	5500	5500	5500	0
600	20240604	101200	140528190	5500	5510	5510	5500	102
601	20240604	101100	139967170	5510	5490	5510	5490	1903
602	20240604	101000	129513680	5480	5480	5480	5480	2
603	20240604	100900	129502720	5470	5470	5470	5470	0
604	20240604	100800	129502720	5470	5470	5470	5470	0
605	20240604	100700	129502720	5470	5480	5480	5470	38
606	20240604	100600	129294780	5470	5470	5470	5470	0
607	20240604	100500	129294780	5470	5470	5470	5460	2302
608	20240604	100400	116705840	5480	5470	5480	5470	154
609	20240604	100300	115862440	5470	5470	5470	5460	123
610	20240604	100200	115190510	5460	5460	5460	5460	0
611	20240604	100100	115190510	5460	5460	5460	5460	0
612	20240604	100000	115190510	5460	5460	5460	5460	10
613	20240604	095900	115135910	5470	5470	5470	5470	1
614	20240604	095800	115130440	5470	5470	5470	5470	43
615	20240604	095700	114895230	5480	5470	5480	5470	76
616	20240604	095600	114479500	5450	5450	5450	5450	0
617	20240604	095500	114479500	5450	5470	5470	5450	317
618	20240604	095400	112749600	5470	5470	5470	5470	3
619	20240604	095300	112733190	5470	5470	5470	5470	0
620	20240604	095200	112733190	5470	5470	5470	5470	23
621	20240604	095100	112607380	5460	5460	5460	5460	1
622	20240604	095000	112601920	5470	5470	5470	5470	36
623	20240604	094900	112405000	5460	5460	5460	5460	75
624	20240604	094800	111995500	5450	5450	5450	5450	30
625	20240604	094700	111832000	5450	5450	5450	5440	155
626	20240604	094600	110988070	5440	5440	5440	5440	0
627	20240604	094500	110988070	5440	5450	5450	5440	507
628	20240604	094400	108225920	5450	5450	5450	5450	50
629	20240604	094300	107953420	5460	5460	5460	5460	0
630	20240604	094200	107953420	5460	5470	5470	5460	129
631	20240604	094100	107248820	5470	5470	5470	5470	41
632	20240604	094000	107024550	5460	5460	5460	5460	30
633	20240604	093900	106860750	5460	5460	5460	5460	50
634	20240604	093800	106587750	5460	5450	5460	5450	135
635	20240604	093700	105851990	5440	5450	5450	5440	194
636	20240604	093600	104795090	5450	5450	5450	5450	100
637	20240604	093500	104250090	5460	5460	5460	5460	400
638	20240604	093400	102066090	5470	5470	5470	5470	0
639	20240604	093300	102066090	5470	5470	5470	5470	538
640	20240604	093200	99123230	5480	5480	5480	5480	5
641	20240604	093100	99095830	5480	5480	5480	5480	1
642	20240604	093000	99090350	5480	5490	5490	5480	317
643	20240604	092900	97351190	5470	5470	5470	5470	18
644	20240604	092800	97252730	5460	5460	5460	5460	20
645	20240604	092700	97143530	5450	5460	5460	5450	125
646	20240604	092600	96461040	5460	5460	5460	5460	0
647	20240604	092500	96461040	5460	5460	5460	5460	1
648	20240604	092400	96455580	5450	5450	5450	5450	56
649	20240604	092300	96150380	5460	5460	5460	5460	87
650	20240604	092200	95675360	5460	5460	5460	5460	43
651	20240604	092100	95440580	5440	5450	5460	5430	4001
652	20240604	092000	73646790	5440	5440	5440	5440	4
653	20240604	091900	73625030	5440	5450	5450	5430	2916
654	20240604	091800	57744270	5460	5460	5460	5460	713
655	20240604	091700	53851290	5450	5450	5450	5450	0
656	20240604	091600	53851290	5450	5450	5450	5450	701
657	20240604	091500	50030840	5480	5460	5480	5450	206
658	20240604	091400	48905510	5450	5480	5480	5450	1813
659	20240604	091300	39005800	5470	5450	5470	5450	327
660	20240604	091200	37218890	5450	5450	5450	5450	10
661	20240604	091100	37164390	5440	5510	5510	5430	4333
662	20240604	091000	13410920	5520	5510	5520	5510	42
663	20240604	090900	13179490	5510	5510	5510	5510	6
664	20240604	090800	13146430	5510	5510	5530	5510	63
665	20240604	090700	12798960	5530	5510	5530	5500	19
666	20240604	090600	12694360	5520	5520	5520	5510	313
667	20240604	090500	10969380	5540	5540	5540	5540	37
668	20240604	090400	10764400	5550	5550	5550	5550	0
669	20240604	090300	10764400	5550	5550	5550	5510	1057
670	20240604	090200	4917910	5550	5550	5550	5550	34
671	20240604	090100	4729210	5550	5550	5550	5550	0
672	20240604	090000	4729210	5550	5550	5550	5550	791