KissMeData/068290/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194800	828610970	18780	18780	18780	18780	943
3	20240605	194700	828610970	18780	18780	18780	18780	0
4	20240605	194600	828610970	18780	18780	18780	18780	0
5	20240605	194500	828610970	18780	18780	18780	18780	0
6	20240605	194400	828610970	18780	18780	18780	18780	0
7	20240605	194300	828610970	18780	18780	18780	18780	0
8	20240605	194200	828610970	18780	18780	18780	18780	0
9	20240605	194100	828610970	18780	18780	18780	18780	0
10	20240605	194000	828610970	18780	18780	18780	18780	0
11	20240605	193900	828610970	18780	18780	18780	18780	0
12	20240605	193800	828610970	18780	18780	18780	18780	0
13	20240605	193700	828610970	18780	18780	18780	18780	0
14	20240605	193600	828610970	18780	18780	18780	18780	0
15	20240605	193500	828610970	18780	18780	18780	18780	0
16	20240605	193400	828610970	18780	18780	18780	18780	0
17	20240605	193300	828610970	18780	18780	18780	18780	0
18	20240605	193200	828610970	18780	18780	18780	18780	0
19	20240605	193100	828610970	18780	18780	18780	18780	0
20	20240605	193000	828610970	18780	18780	18780	18780	0
21	20240605	192900	828610970	18780	18780	18780	18780	0
22	20240605	192800	828610970	18780	18780	18780	18780	0
23	20240605	192700	828610970	18780	18780	18780	18780	0
24	20240605	192600	828610970	18780	18780	18780	18780	0
25	20240605	192500	828610970	18780	18780	18780	18780	0
26	20240605	192400	828610970	18780	18780	18780	18780	0
27	20240605	192300	828610970	18780	18780	18780	18780	0
28	20240605	192200	828610970	18780	18780	18780	18780	0
29	20240605	192100	828610970	18780	18780	18780	18780	0
30	20240605	192000	828610970	18780	18780	18780	18780	0
31	20240605	191900	828610970	18780	18780	18780	18780	0
32	20240605	191800	828610970	18780	18780	18780	18780	943
33	20240605	191700	828610970	18780	18780	18780	18780	0
34	20240605	191600	828610970	18780	18780	18780	18780	0
35	20240605	191500	828610970	18780	18780	18780	18780	0
36	20240605	191400	828610970	18780	18780	18780	18780	0
37	20240605	191300	828610970	18780	18780	18780	18780	0
38	20240605	191200	828610970	18780	18780	18780	18780	0
39	20240605	191100	828610970	18780	18780	18780	18780	0
40	20240605	191000	828610970	18780	18780	18780	18780	0
41	20240605	190900	828610970	18780	18780	18780	18780	0
42	20240605	190800	828610970	18780	18780	18780	18780	0
43	20240605	190700	828610970	18780	18780	18780	18780	0
44	20240605	190600	828610970	18780	18780	18780	18780	0
45	20240605	190500	828610970	18780	18780	18780	18780	0
46	20240605	190400	828610970	18780	18780	18780	18780	0
47	20240605	190300	828610970	18780	18780	18780	18780	0
48	20240605	190200	828610970	18780	18780	18780	18780	0
49	20240605	190100	828610970	18780	18780	18780	18780	0
50	20240605	190000	828610970	18780	18780	18780	18780	0
51	20240605	185900	828610970	18780	18780	18780	18780	0
52	20240605	185800	828610970	18780	18780	18780	18780	0
53	20240605	185700	828610970	18780	18780	18780	18780	0
54	20240605	185600	828610970	18780	18780	18780	18780	0
55	20240605	185500	828610970	18780	18780	18780	18780	0
56	20240605	185400	828610970	18780	18780	18780	18780	0
57	20240605	185300	828610970	18780	18780	18780	18780	0
58	20240605	185200	828610970	18780	18780	18780	18780	0
59	20240605	185100	828610970	18780	18780	18780	18780	0
60	20240605	185000	828610970	18780	18780	18780	18780	0
61	20240605	184900	828610970	18780	18780	18780	18780	0
62	20240605	184800	828610970	18780	18780	18780	18780	943
63	20240605	184700	828610970	18780	18780	18780	18780	0
64	20240605	184600	828610970	18780	18780	18780	18780	0
65	20240605	184500	828610970	18780	18780	18780	18780	0
66	20240605	184400	828610970	18780	18780	18780	18780	0
67	20240605	184300	828610970	18780	18780	18780	18780	0
68	20240605	184200	828610970	18780	18780	18780	18780	0
69	20240605	184100	828610970	18780	18780	18780	18780	0
70	20240605	184000	828610970	18780	18780	18780	18780	0
71	20240605	183900	828610970	18780	18780	18780	18780	0
72	20240605	183800	828610970	18780	18780	18780	18780	0
73	20240605	183700	828610970	18780	18780	18780	18780	0
74	20240605	183600	828610970	18780	18780	18780	18780	0
75	20240605	183500	828610970	18780	18780	18780	18780	0
76	20240605	183400	828610970	18780	18780	18780	18780	0
77	20240605	183300	828610970	18780	18780	18780	18780	0
78	20240605	183200	828610970	18780	18780	18780	18780	0
79	20240605	183100	828610970	18780	18780	18780	18780	0
80	20240605	183000	828610970	18780	18780	18780	18780	0
81	20240605	182900	828610970	18780	18780	18780	18780	0
82	20240605	182800	828610970	18780	18780	18780	18780	0
83	20240605	182700	828610970	18780	18780	18780	18780	0
84	20240605	182600	828610970	18780	18780	18780	18780	0
85	20240605	182500	828610970	18780	18780	18780	18780	0
86	20240605	182400	828610970	18780	18780	18780	18780	0
87	20240605	182300	828610970	18780	18780	18780	18780	0
88	20240605	182200	828610970	18780	18780	18780	18780	0
89	20240605	182100	828610970	18780	18780	18780	18780	0
90	20240605	182000	828610970	18780	18780	18780	18780	0
91	20240605	181900	828610970	18780	18780	18780	18780	0
92	20240605	181800	828610970	18780	18780	18780	18780	943
93	20240605	181700	828610970	18780	18780	18780	18780	0
94	20240605	181600	828610970	18780	18780	18780	18780	0
95	20240605	181500	828610970	18780	18780	18780	18780	0
96	20240605	181400	828610970	18780	18780	18780	18780	0
97	20240605	181300	828610970	18780	18780	18780	18780	0
98	20240605	181200	828610970	18780	18780	18780	18780	0
99	20240605	181100	828610970	18780	18780	18780	18780	0
100	20240605	181000	828610970	18780	18780	18780	18780	0
101	20240605	180900	828610970	18780	18780	18780	18780	0
102	20240605	180800	828610970	18780	18780	18780	18780	0
103	20240605	180700	828610970	18780	18780	18780	18780	0
104	20240605	180600	828610970	18780	18780	18780	18780	0
105	20240605	180500	828610970	18780	18780	18780	18780	0
106	20240605	180400	828610970	18780	18780	18780	18780	0
107	20240605	180300	828610970	18780	18780	18780	18780	0
108	20240605	180200	828610970	18780	18780	18780	18780	0
109	20240605	180100	828610970	18780	18780	18780	18780	0
110	20240605	180000	828610970	18780	18780	18780	18780	0
111	20240605	175900	828610970	18780	18780	18780	18780	0
112	20240605	175800	828610970	18780	18780	18780	18780	0
113	20240605	175700	828610970	18780	18780	18780	18780	0
114	20240605	175600	828610970	18780	18780	18780	18780	0
115	20240605	175500	828610970	18780	18780	18780	18780	0
116	20240605	175400	828610970	18780	18780	18780	18780	0
117	20240605	175300	828610970	18780	18780	18780	18780	0
118	20240605	175200	828610970	18780	18780	18780	18780	0
119	20240605	175100	828610970	18780	18780	18780	18780	0
120	20240605	175000	828610970	18780	18780	18780	18780	0
121	20240605	174900	828610970	18780	18780	18780	18780	0
122	20240605	174800	828610970	18780	18780	18780	18780	943
123	20240605	174700	828610970	18780	18780	18780	18780	0
124	20240605	174600	828610970	18780	18780	18780	18780	0
125	20240605	174500	828610970	18780	18780	18780	18780	0
126	20240605	174400	828610970	18780	18780	18780	18780	0
127	20240605	174300	828610970	18780	18780	18780	18780	0
128	20240605	174200	828610970	18780	18780	18780	18780	0
129	20240605	174100	828610970	18780	18780	18780	18780	0
130	20240605	174000	828610970	18780	18780	18780	18780	0
131	20240605	173900	828610970	18780	18780	18780	18780	0
132	20240605	173800	828610970	18780	18780	18780	18780	0
133	20240605	173700	828610970	18780	18780	18780	18780	0
134	20240605	173600	828610970	18780	18780	18780	18780	0
135	20240605	173500	828610970	18780	18780	18780	18780	0
136	20240605	173400	828610970	18780	18780	18780	18780	0
137	20240605	173300	828610970	18780	18780	18780	18780	0
138	20240605	173200	828610970	18780	18780	18780	18780	0
139	20240605	173100	828610970	18780	18780	18780	18780	0
140	20240605	173000	828610970	18780	18780	18780	18780	0
141	20240605	172900	828610970	18780	18780	18780	18780	0
142	20240605	172800	828610970	18780	18780	18780	18780	0
143	20240605	172700	828610970	18780	18780	18780	18780	0
144	20240605	172600	828610970	18780	18780	18780	18780	0
145	20240605	172500	828610970	18780	18780	18780	18780	0
146	20240605	172400	828610970	18780	18780	18780	18780	0
147	20240605	172300	828610970	18780	18780	18780	18780	0
148	20240605	172200	828610970	18780	18780	18780	18780	0
149	20240605	172100	828610970	18780	18780	18780	18780	0
150	20240605	172000	828610970	18780	18780	18780	18780	0
151	20240605	171900	828610970	18780	18780	18780	18780	0
152	20240605	171800	828610970	18780	18780	18780	18780	943
153	20240605	171700	828610970	18780	18780	18780	18780	0
154	20240605	171600	828610970	18780	18780	18780	18780	0
155	20240605	171500	828610970	18780	18780	18780	18780	0
156	20240605	171400	828610970	18780	18780	18780	18780	0
157	20240605	171300	828610970	18780	18780	18780	18780	0
158	20240605	171200	828610970	18780	18780	18780	18780	0
159	20240605	171100	828610970	18780	18780	18780	18780	0
160	20240605	171000	828610970	18780	18780	18780	18780	0
161	20240605	170900	828610970	18780	18780	18780	18780	0
162	20240605	170800	828610970	18780	18780	18780	18780	0
163	20240605	170700	828610970	18780	18780	18780	18780	0
164	20240605	170600	828610970	18780	18780	18780	18780	0
165	20240605	170500	828610970	18780	18780	18780	18780	0
166	20240605	170400	828610970	18780	18780	18780	18780	0
167	20240605	170300	828610970	18780	18780	18780	18780	0
168	20240605	170200	828610970	18780	18780	18780	18780	0
169	20240605	170100	828610970	18780	18780	18780	18780	0
170	20240605	170000	828610970	18780	18780	18780	18780	0
171	20240605	165900	828610970	18780	18780	18780	18780	0
172	20240605	165800	828610970	18780	18780	18780	18780	0
173	20240605	165700	828610970	18780	18780	18780	18780	0
174	20240605	165600	828610970	18780	18780	18780	18780	0
175	20240605	165500	828610970	18780	18780	18780	18780	0
176	20240605	165400	828610970	18780	18780	18780	18780	0
177	20240605	165300	828610970	18780	18780	18780	18780	0
178	20240605	165200	828610970	18780	18780	18780	18780	0
179	20240605	165100	828610970	18780	18780	18780	18780	0
180	20240605	165000	828610970	18780	18780	18780	18780	0
181	20240605	164900	828610970	18780	18780	18780	18780	0
182	20240605	164800	828610970	18780	18780	18780	18780	943
183	20240605	164700	828610970	18780	18780	18780	18780	0
184	20240605	164600	828610970	18780	18780	18780	18780	0
185	20240605	164500	828610970	18780	18780	18780	18780	0
186	20240605	164400	828610970	18780	18780	18780	18780	0
187	20240605	164300	828610970	18780	18780	18780	18780	0
188	20240605	164200	828610970	18780	18780	18780	18780	0
189	20240605	164100	828610970	18780	18780	18780	18780	0
190	20240605	164000	828610970	18780	18780	18780	18780	0
191	20240605	163900	828610970	18780	18780	18780	18780	0
192	20240605	163800	828610970	18780	18780	18780	18780	0
193	20240605	163700	828610970	18780	18780	18780	18780	0
194	20240605	163600	828610970	18780	18780	18780	18780	0
195	20240605	163500	828610970	18780	18780	18780	18780	0
196	20240605	163400	828610970	18780	18780	18780	18780	0
197	20240605	163300	828610970	18780	18780	18780	18780	0
198	20240605	163200	828610970	18780	18780	18780	18780	0
199	20240605	163100	828610970	18780	18780	18780	18780	0
200	20240605	163000	828610970	18780	18780	18780	18780	0
201	20240605	162900	828610970	18780	18780	18780	18780	0
202	20240605	162800	828610970	18780	18780	18780	18780	0
203	20240605	162700	828610970	18780	18780	18780	18780	0
204	20240605	162600	828610970	18780	18780	18780	18780	0
205	20240605	162500	828610970	18780	18780	18780	18780	0
206	20240605	162400	828610970	18780	18780	18780	18780	0
207	20240605	162300	828610970	18780	18780	18780	18780	0
208	20240605	162200	828610970	18780	18780	18780	18780	0
209	20240605	162100	828610970	18780	18780	18780	18780	0
210	20240605	162000	828610970	18780	18780	18780	18780	0
211	20240605	161900	828610970	18780	18780	18780	18780	0
212	20240605	161800	828610970	18780	18780	18780	18780	943
213	20240605	161700	828610970	18780	18780	18780	18780	0
214	20240605	161600	828610970	18780	18780	18780	18780	0
215	20240605	161500	828610970	18780	18780	18780	18780	0
216	20240605	161400	828610970	18780	18780	18780	18780	0
217	20240605	161300	828610970	18780	18780	18780	18780	0
218	20240605	161200	828610970	18780	18780	18780	18780	0
219	20240605	161100	828610970	18780	18780	18780	18780	0
220	20240605	161000	828610970	18780	18780	18780	18780	0
221	20240605	160900	828610970	18780	18780	18780	18780	0
222	20240605	160800	828610970	18780	18780	18780	18780	0
223	20240605	160700	828610970	18780	18780	18780	18780	0
224	20240605	160600	828610970	18780	18780	18780	18780	0
225	20240605	160500	828610970	18780	18780	18780	18780	0
226	20240605	160400	828610970	18780	18780	18780	18780	0
227	20240605	160300	828610970	18780	18780	18780	18780	0
228	20240605	160200	828610970	18780	18780	18780	18780	0
229	20240605	160100	828610970	18780	18780	18780	18780	0
230	20240605	160000	828610970	18780	18780	18780	18780	0
231	20240605	155900	828610970	18780	18780	18780	18780	0
232	20240605	155800	828610970	18780	18780	18780	18780	0
233	20240605	155700	828610970	18780	18780	18780	18780	0
234	20240605	155600	828610970	18780	18780	18780	18780	0
235	20240605	155500	828610970	18780	18780	18780	18780	0
236	20240605	155400	828610970	18780	18780	18780	18780	0
237	20240605	155300	828610970	18780	18780	18780	18780	0
238	20240605	155200	828610970	18780	18780	18780	18780	0
239	20240605	155100	828610970	18780	18780	18780	18780	0
240	20240605	155000	828610970	18780	18780	18780	18780	0
241	20240605	154900	828610970	18780	18780	18780	18780	0
242	20240605	154800	828610970	18780	18780	18780	18780	943
243	20240605	154700	828610970	18780	18780	18780	18780	0
244	20240605	154600	828610970	18780	18780	18780	18780	0
245	20240605	154500	828610970	18780	18780	18780	18780	0
246	20240605	154400	828610970	18780	18780	18780	18780	0
247	20240605	154300	828610970	18780	18780	18780	18780	0
248	20240605	154200	828610970	18780	18780	18780	18780	0
249	20240605	154100	828610970	18780	18780	18780	18780	0
250	20240605	154000	828610970	18780	18780	18780	18780	0
251	20240605	153900	828610970	18780	18780	18780	18780	0
252	20240605	153800	828610970	18780	18780	18780	18780	0
253	20240605	153700	828610970	18780	18780	18780	18780	0
254	20240605	153600	828610970	18780	18780	18780	18780	0
255	20240605	153500	828610970	18780	18780	18780	18780	0
256	20240605	153400	828610970	18780	18780	18780	18780	0
257	20240605	153300	828610970	18780	18780	18780	18780	0
258	20240605	153200	828610970	18780	18780	18780	18780	0
259	20240605	153100	828610970	18780	18780	18780	18780	0
260	20240605	153000	828610970	18780	18780	18780	18780	943
261	20240605	152900	810901430	18790	18790	18790	18790	0
262	20240605	152800	810901430	18790	18790	18790	18790	0
263	20240605	152700	810901430	18790	18790	18790	18790	0
264	20240605	152600	810901430	18790	18790	18790	18790	0
265	20240605	152500	810901430	18790	18790	18790	18790	0
266	20240605	152400	810901430	18790	18790	18790	18790	0
267	20240605	152300	810901430	18790	18790	18790	18790	0
268	20240605	152200	810901430	18790	18790	18790	18790	0
269	20240605	152100	810901430	18790	18790	18790	18790	0
270	20240605	152000	810901430	18790	18790	18790	18790	0
271	20240605	151900	810901430	18790	18780	18790	18780	155
272	20240605	151800	807989040	18790	18810	18810	18790	224
273	20240605	151700	803778160	18810	18810	18810	18810	0
274	20240605	151600	803778160	18810	18810	18810	18800	293
275	20240605	151500	798268760	18800	18870	18870	18800	65
276	20240605	151400	797046060	18870	18870	18870	18870	143
277	20240605	151300	794347650	18870	18810	18870	18800	146
278	20240605	151200	791601780	18800	18800	18800	18800	0
279	20240605	151100	791601780	18800	18800	18800	18800	1
280	20240605	151000	791582980	18800	18800	18800	18800	0
281	20240605	150900	791582980	18800	18800	18800	18800	1
282	20240605	150800	791564180	18800	18900	18900	18800	201
283	20240605	150700	787779280	18900	18800	18900	18790	126
284	20240605	150600	785409480	18800	18820	18830	18800	458
285	20240605	150500	776796740	18820	18820	18820	18820	0
286	20240605	150400	776796740	18820	18910	18910	18820	6
287	20240605	150300	776683370	18910	18810	18910	18810	3
288	20240605	150200	776626740	18910	18910	18910	18910	1
289	20240605	150100	776607830	18800	18910	18910	18800	81
290	20240605	150000	775076230	18910	18910	18910	18910	1
291	20240605	145900	775057320	18800	18800	18800	18800	6
292	20240605	145800	774944520	18800	18830	18830	18790	4035
293	20240605	145700	699058840	18830	18830	18830	18830	0
294	20240605	145600	699058840	18830	18830	18830	18830	1
295	20240605	145500	699040010	18830	18830	18830	18830	44
296	20240605	145400	698211490	18830	18830	18830	18830	4
297	20240605	145300	698136170	18830	18830	18830	18830	16
298	20240605	145200	697834890	18830	18830	18830	18830	7
299	20240605	145100	697703080	18910	18830	18910	18830	2
300	20240605	145000	697665340	18920	18920	18920	18920	5
301	20240605	144900	697570740	18920	18920	18920	18920	1
302	20240605	144800	697551820	18820	18820	18920	18820	12
303	20240605	144700	697325880	18820	18820	18820	18820	7
304	20240605	144600	697194140	18920	18890	18920	18890	2
305	20240605	144500	697156330	18820	18820	18820	18820	30
306	20240605	144400	696591730	18820	18820	18820	18820	20
307	20240605	144300	696215330	18820	18820	18820	18820	0
308	20240605	144200	696215330	18820	18820	18820	18820	12
309	20240605	144100	695989490	18820	18820	18820	18820	0
310	20240605	144000	695989490	18820	18820	18820	18820	7
311	20240605	143900	695857750	18890	18890	18890	18890	79
312	20240605	143800	694365440	18890	18820	18890	18820	8
313	20240605	143700	694214810	18820	18830	18830	18820	50
314	20240605	143600	693273390	18890	18890	18890	18890	0
315	20240605	143500	693273390	18890	18890	18890	18890	0
316	20240605	143400	693273390	18890	18890	18890	18890	0
317	20240605	143300	693273390	18890	18890	18890	18890	0
318	20240605	143200	693273390	18890	18840	18890	18840	4
319	20240605	143100	693197980	18840	18840	18840	18840	10
320	20240605	143000	693009580	18890	18890	18890	18890	1
321	20240605	142900	692990690	18840	18840	18840	18840	10
322	20240605	142800	692802290	18880	18880	18880	18880	50
323	20240605	142700	691858290	18890	18890	18890	18890	1
324	20240605	142600	691839400	18900	18900	18900	18900	1
325	20240605	142500	691820500	18840	18840	18840	18840	0
326	20240605	142400	691820500	18840	18840	18840	18840	1
327	20240605	142300	691801660	18840	18840	18840	18840	16
328	20240605	142200	691500220	18940	18940	18940	18940	0
329	20240605	142100	691500220	18940	18940	18940	18940	1
330	20240605	142000	691481280	18840	18840	18840	18840	10
331	20240605	141900	691292880	18840	18840	18840	18840	2
332	20240605	141800	691255200	18840	18830	18840	18830	156
333	20240605	141700	688317650	18840	18840	18840	18840	108
334	20240605	141600	686282930	18840	18840	18840	18840	0
335	20240605	141500	686282930	18840	18840	18840	18840	0
336	20240605	141400	686282930	18840	18840	18840	18840	0
337	20240605	141300	686282930	18840	18840	18840	18840	0
338	20240605	141200	686282930	18840	18840	18840	18840	25
339	20240605	141100	685811930	18840	18840	18840	18840	0
340	20240605	141000	685811930	18840	18840	18840	18840	8
341	20240605	140900	685661210	18850	18850	18850	18850	0
342	20240605	140800	685661210	18850	18850	18850	18850	0
343	20240605	140700	685661210	18850	18850	18850	18850	0
344	20240605	140600	685661210	18850	18850	18850	18850	0
345	20240605	140500	685661210	18850	18850	18850	18850	10
346	20240605	140400	685472710	18850	18850	18850	18850	46
347	20240605	140300	684605610	18850	18850	18850	18850	0
348	20240605	140200	684605610	18850	18850	18850	18850	0
349	20240605	140100	684605610	18850	18850	18850	18850	1
350	20240605	140000	684586760	18850	18850	18850	18850	0
351	20240605	135900	684586760	18850	18850	18850	18850	0
352	20240605	135800	684586760	18850	18850	18850	18850	0
353	20240605	135700	684586760	18850	18850	18850	18850	0
354	20240605	135600	684586760	18850	18850	18850	18850	0
355	20240605	135500	684586760	18850	18850	18850	18850	0
356	20240605	135400	684586760	18850	18850	18850	18850	20
357	20240605	135300	684209760	18980	18980	18980	18980	8
358	20240605	135200	684057920	18850	18850	18850	18850	12
359	20240605	135100	683831720	18930	18930	18930	18930	1
360	20240605	135000	683812790	18990	18990	18990	18990	0
361	20240605	134900	683812790	18990	18970	18990	18970	259
362	20240605	134800	678895080	19000	19000	19000	19000	0
363	20240605	134700	678895080	19000	19000	19000	19000	0
364	20240605	134600	678895080	19000	19000	19000	19000	0
365	20240605	134500	678895080	19000	19000	19000	19000	0
366	20240605	134400	678895080	19000	19000	19000	19000	0
367	20240605	134300	678895080	19000	19000	19000	19000	1
368	20240605	134200	678876080	19000	19000	19000	19000	0
369	20240605	134100	678876080	19000	19000	19000	19000	0
370	20240605	134000	678876080	19000	19000	19000	19000	0
371	20240605	133900	678876080	19000	19000	19000	19000	0
372	20240605	133800	678876080	19000	18990	19000	18990	795
373	20240605	133700	663771580	18850	18850	18850	18850	5
374	20240605	133600	663677330	18850	18850	18850	18850	0
375	20240605	133500	663677330	18850	18850	18850	18850	51
376	20240605	133400	662715980	18850	18850	18850	18850	49
377	20240605	133300	661792330	18850	18850	18850	18850	0
378	20240605	133200	661792330	18850	18850	18850	18850	1
379	20240605	133100	661773480	18850	18850	18850	18850	1
380	20240605	133000	661754630	18800	18800	18800	18800	0
381	20240605	132900	661754630	18800	18800	18800	18800	0
382	20240605	132800	661754630	18800	18800	18800	18800	0
383	20240605	132700	661754630	18800	18800	18800	18800	1
384	20240605	132600	661735830	18790	18790	18790	18790	0
385	20240605	132500	661735830	18790	18790	18790	18790	392
386	20240605	132400	654370150	18790	18790	18790	18790	68
387	20240605	132300	653092430	18790	18790	18790	18790	2
388	20240605	132200	653054850	18790	18790	18790	18790	51
389	20240605	132100	652096560	18790	18790	18790	18790	1
390	20240605	132000	652077770	18780	18780	18780	18780	3
391	20240605	131900	652021430	18780	18770	18790	18770	59
392	20240605	131800	650913760	18770	18780	18780	18770	260
393	20240605	131700	646033130	18780	18780	18780	18780	0
394	20240605	131600	646033130	18780	18780	18790	18780	72
395	20240605	131500	644680950	18780	18780	18780	18780	67
396	20240605	131400	643422690	18790	18790	18790	18790	224
397	20240605	131300	639213730	18810	18810	18810	18800	284
398	20240605	131200	633873550	18810	18810	18810	18810	9
399	20240605	131100	633704260	18810	18830	18830	18810	76
400	20240605	131000	632274440	18830	18830	18830	18830	0
401	20240605	130900	632274440	18830	18830	18830	18830	0
402	20240605	130800	632274440	18830	18830	18830	18830	51
403	20240605	130700	631314110	18810	18810	18810	18810	0
404	20240605	130600	631314110	18810	18830	18830	18810	2
405	20240605	130500	631276470	18820	18830	18830	18820	289
406	20240605	130400	625834820	18830	18850	18850	18830	21
407	20240605	130300	625439220	18850	18850	18850	18850	1
408	20240605	130200	625420370	18850	18850	18850	18850	10
409	20240605	130100	625231870	18850	18850	18850	18850	0
410	20240605	130000	625231870	18850	18850	18850	18850	10
411	20240605	125900	625043370	18840	18840	18840	18840	6
412	20240605	125800	624930330	18840	18840	18840	18840	285
413	20240605	125700	619560930	18840	18840	18840	18840	57
414	20240605	125600	618487050	18840	18870	18870	18840	1130
415	20240605	125500	597193430	18870	18870	18870	18870	0
416	20240605	125400	597193430	18870	18870	18870	18870	60
417	20240605	125300	596061230	18880	18880	18880	18880	136
418	20240605	125200	593493550	18890	18930	18930	18890	1082
419	20240605	125100	573041460	18920	18920	18920	18920	64
420	20240605	125000	571830580	18930	18930	18930	18930	2
421	20240605	124900	571792720	18930	18930	18930	18930	0
422	20240605	124800	571792720	18930	18930	18930	18930	233
423	20240605	124700	567382030	18940	18940	18940	18940	5
424	20240605	124600	567287330	18930	18930	18930	18930	0
425	20240605	124500	567287330	18930	18930	18930	18930	0
426	20240605	124400	567287330	18930	18930	18930	18930	1
427	20240605	124300	567268400	19000	19000	19000	19000	0
428	20240605	124200	567268400	19000	19000	19000	19000	0
429	20240605	124100	567268400	19000	19000	19000	19000	1
430	20240605	124000	567249400	18940	18940	18940	18940	0
431	20240605	123900	567249400	18940	18940	18940	18940	20
432	20240605	123800	566870600	18930	18930	18930	18930	0
433	20240605	123700	566870600	18930	18930	18930	18930	0
434	20240605	123600	566870600	18930	18950	18950	18930	116
435	20240605	123500	564674380	19000	19000	19000	19000	0
436	20240605	123400	564674380	19000	19000	19000	19000	55
437	20240605	123300	563629380	19000	19000	19000	19000	0
438	20240605	123200	563629380	19000	19000	19000	19000	11
439	20240605	123100	563420380	18950	18950	18950	18950	35
440	20240605	123000	562757130	18950	18950	18950	18950	0
441	20240605	122900	562757130	18950	18950	18950	18950	13
442	20240605	122800	562510780	18950	18950	18950	18950	496
443	20240605	122700	553111580	19050	19050	19050	19050	0
444	20240605	122600	553111580	19050	19050	19050	19050	0
445	20240605	122500	553111580	19050	19050	19050	19050	30
446	20240605	122400	552540080	19050	18990	19050	18990	600
447	20240605	122300	541138180	18940	18990	18990	18940	266
448	20240605	122200	536097040	18970	18970	18970	18970	0
449	20240605	122100	536097040	18970	18970	18970	18970	0
450	20240605	122000	536097040	18970	18970	18970	18970	0
451	20240605	121900	536097040	18970	18970	18970	18970	0
452	20240605	121800	536097040	18970	18970	18970	18970	0
453	20240605	121700	536097040	18970	18970	18970	18970	0
454	20240605	121600	536097040	18970	18980	18980	18940	76
455	20240605	121500	534656110	18980	18980	18980	18980	10
456	20240605	121400	534466310	18980	18980	18980	18980	16
457	20240605	121300	534162630	18980	18980	18980	18980	0
458	20240605	121200	534162630	18980	18980	18980	18980	0
459	20240605	121100	534162630	18980	18980	18980	18980	0
460	20240605	121000	534162630	18980	18980	18980	18980	0
461	20240605	120900	534162630	18980	18980	18980	18980	0
462	20240605	120800	534162630	18980	18980	18980	18980	0
463	20240605	120700	534162630	18980	18980	18980	18980	0
464	20240605	120600	534162630	18980	18980	18980	18980	50
465	20240605	120500	533213630	18980	18980	18980	18980	0
466	20240605	120400	533213630	18980	18980	18980	18980	0
467	20240605	120300	533213630	18980	18980	18980	18980	2
468	20240605	120200	533175670	18950	18950	18950	18950	85
469	20240605	120100	531564920	18950	18950	18950	18950	0
470	20240605	120000	531564920	18950	18950	18950	18950	1
471	20240605	115900	531545970	18920	18920	18920	18920	0
472	20240605	115800	531545970	18920	18920	18920	18920	0
473	20240605	115700	531545970	18920	18920	18920	18920	0
474	20240605	115600	531545970	18920	18920	18920	18920	0
475	20240605	115500	531545970	18920	18920	18920	18920	1
476	20240605	115400	531527050	18920	18920	18920	18920	0
477	20240605	115300	531527050	18920	18920	18920	18920	0
478	20240605	115200	531527050	18920	18920	18920	18920	0
479	20240605	115100	531527050	18920	18920	18920	18920	0
480	20240605	115000	531527050	18920	18920	18920	18920	0
481	20240605	114900	531527050	18920	18920	18920	18920	0
482	20240605	114800	531527050	18920	18920	18920	18920	20
483	20240605	114700	531148650	18920	18920	18920	18920	0
484	20240605	114600	531148650	18920	18920	18920	18920	0
485	20240605	114500	531148650	18920	18920	18920	18920	0
486	20240605	114400	531148650	18920	18920	18920	18920	0
487	20240605	114300	531148650	18920	18920	18920	18920	0
488	20240605	114200	531148650	18920	18920	18920	18920	0
489	20240605	114100	531148650	18920	18920	18920	18920	1
490	20240605	114000	531129730	18920	18920	18920	18920	0
491	20240605	113900	531129730	18920	18920	18920	18920	0
492	20240605	113800	531129730	18920	18930	18930	18920	19
493	20240605	113700	530770090	18930	18930	18930	18930	0
494	20240605	113600	530770090	18930	18930	18930	18930	0
495	20240605	113500	530770090	18930	18930	18930	18930	0
496	20240605	113400	530770090	18930	18930	18930	18930	0
497	20240605	113300	530770090	18930	18930	18930	18930	0
498	20240605	113200	530770090	18930	18930	18930	18930	0
499	20240605	113100	530770090	18930	18930	18930	18930	0
500	20240605	113000	530770090	18930	18930	18930	18930	1
501	20240605	112900	530751160	18920	18920	18920	18920	0
502	20240605	112800	530751160	18920	18920	18920	18920	0
503	20240605	112700	530751160	18920	18920	18920	18920	0
504	20240605	112600	530751160	18920	18920	18920	18920	0
505	20240605	112500	530751160	18920	18990	18990	18920	20
506	20240605	112400	530372690	18920	18930	18930	18920	183
507	20240605	112300	526909140	18990	18990	18990	18990	0
508	20240605	112200	526909140	18990	18990	18990	18990	0
509	20240605	112100	526909140	18990	18990	18990	18990	0
510	20240605	112000	526909140	18990	18990	18990	18990	1
511	20240605	111900	526890150	18990	18990	18990	18990	0
512	20240605	111800	526890150	18990	18990	18990	18990	0
513	20240605	111700	526890150	18990	18990	18990	18990	0
514	20240605	111600	526890150	18990	18990	18990	18990	42
515	20240605	111500	526092570	18990	18930	18990	18930	80
516	20240605	111400	524577570	18930	18930	18930	18930	0
517	20240605	111300	524577570	18930	18930	18930	18930	0
518	20240605	111200	524577570	18930	18930	18930	18930	5
519	20240605	111100	524482920	18920	18950	18950	18920	15
520	20240605	111000	524198850	18990	18990	18990	18990	0
521	20240605	110900	524198850	18990	18990	18990	18990	0
522	20240605	110800	524198850	18990	18990	18990	18990	0
523	20240605	110700	524198850	18990	18990	18990	18990	0
524	20240605	110600	524198850	18990	18990	18990	18990	0
525	20240605	110500	524198850	18990	18990	18990	18990	1
526	20240605	110400	524179860	18910	18910	18910	18910	0
527	20240605	110300	524179860	18910	18910	18910	18910	0
528	20240605	110200	524179860	18910	18910	18910	18910	0
529	20240605	110100	524179860	18910	18910	18910	18910	2
530	20240605	110000	524142040	18910	18910	18910	18910	201
531	20240605	105900	520341130	18900	18900	18900	18900	24
532	20240605	105800	519887530	18900	18920	18920	18900	1000
533	20240605	105700	500978190	18990	18990	18990	18990	100
534	20240605	105600	499079190	19000	19000	19000	19000	0
535	20240605	105500	499079190	19000	19000	19000	19000	1
536	20240605	105400	499060190	18920	18920	18920	18920	0
537	20240605	105300	499060190	18920	18920	18920	18920	1
538	20240605	105200	499041270	18920	18920	18920	18920	95
539	20240605	105100	497243870	18920	18920	18920	18920	0
540	20240605	105000	497243870	18920	18920	18920	18920	52
541	20240605	104900	496260030	18920	18910	18920	18910	162
542	20240605	104800	493196600	18910	19000	19000	18910	2126
543	20240605	104700	452973130	18980	19000	19000	18980	289
544	20240605	104600	447486550	19000	19000	19000	19000	27
545	20240605	104500	446973550	19000	18990	19000	18990	3
546	20240605	104400	446916570	18990	18980	18990	18980	6
547	20240605	104300	446802640	18980	18980	18980	18980	0
548	20240605	104200	446802640	18980	18980	18980	18980	11
549	20240605	104100	446593860	18980	18980	18980	18980	0
550	20240605	104000	446593860	18980	18980	18980	18980	0
551	20240605	103900	446593860	18980	18980	18980	18980	0
552	20240605	103800	446593860	18980	18990	18990	18980	100
553	20240605	103700	444695610	18980	18990	18990	18980	408
554	20240605	103600	436950980	18990	19020	19020	18990	577
555	20240605	103500	425988600	19020	19020	19020	19020	3
556	20240605	103400	425931540	19010	19030	19040	19010	81
557	20240605	103300	424390060	19000	19000	19000	19000	0
558	20240605	103200	424390060	19000	19000	19000	19000	0
559	20240605	103100	424390060	19000	19000	19000	19000	0
560	20240605	103000	424390060	19000	19030	19030	19000	177
561	20240605	102900	421023870	19040	19040	19040	19040	1
562	20240605	102800	421004830	19040	19040	19040	19040	0
563	20240605	102700	421004830	19040	19040	19040	19040	0
564	20240605	102600	421004830	19040	19030	19040	19030	35
565	20240605	102500	420338590	19030	19030	19030	19030	1
566	20240605	102400	420319560	19040	19040	19040	19040	50
567	20240605	102300	419367560	19040	19040	19040	19040	0
568	20240605	102200	419367560	19040	19040	19040	19040	61
569	20240605	102100	418206120	19040	19040	19040	19040	0
570	20240605	102000	418206120	19040	19040	19040	19040	152
571	20240605	101900	415312040	19040	19040	19040	19040	40
572	20240605	101800	414550440	19050	19050	19050	19050	42
573	20240605	101700	413750340	19060	19060	19060	19060	37
574	20240605	101600	413045120	19070	19090	19090	19070	45
575	20240605	101500	412186730	19100	19100	19100	19100	50
576	20240605	101400	411231730	19090	19110	19110	19090	109
577	20240605	101300	409150000	19100	19240	19240	19100	7
578	20240605	101200	409016020	19260	19260	19260	19260	0
579	20240605	101100	409016020	19260	19250	19260	19250	70
580	20240605	101000	407668480	19250	19060	19250	19060	246
581	20240605	100900	402955780	19000	19000	19000	19000	779
582	20240605	100800	388154780	19000	19020	19020	19000	209
583	20240605	100700	384181810	19070	19070	19070	19070	0
584	20240605	100600	384181810	19070	19070	19070	19070	0
585	20240605	100500	384181810	19070	19070	19070	19070	10
586	20240605	100400	383991110	19010	19020	19020	19010	247
587	20240605	100300	379295340	19080	19080	19080	19080	10
588	20240605	100200	379104540	19020	19020	19020	19020	9
589	20240605	100100	378933360	19020	19020	19020	19020	190
590	20240605	100000	375319560	19010	19010	19010	19010	1
591	20240605	095900	375300550	19020	19030	19030	19020	57
592	20240605	095800	374216130	19030	19060	19060	19030	197
593	20240605	095700	370466110	19040	19060	19060	19040	347
594	20240605	095600	363855000	19080	19080	19080	19080	56
595	20240605	095500	362786520	19080	19080	19090	19080	55
596	20240605	095400	361737110	19080	19080	19080	19080	0
597	20240605	095300	361737110	19080	19090	19090	19080	138
598	20240605	095200	359102990	19090	19100	19100	19090	271
599	20240605	095100	353929280	19100	19100	19100	19100	30
600	20240605	095000	353356280	19100	19120	19120	19100	10
601	20240605	094900	353165200	19090	19110	19110	19090	34
602	20240605	094800	352515940	19110	19110	19110	19110	46
603	20240605	094700	351636880	19120	19090	19120	19090	24
604	20240605	094600	351178240	19090	19130	19130	19090	107
605	20240605	094500	349135530	19090	19120	19120	19080	110
606	20240605	094400	347035570	19120	19120	19120	19120	6
607	20240605	094300	346920850	19120	19110	19120	19110	258
608	20240605	094200	341990460	19120	19110	19120	19110	240
609	20240605	094100	337404040	19110	19050	19110	19040	22
610	20240605	094000	336984060	19040	19060	19130	19040	133
611	20240605	093900	334451020	19050	19050	19050	19050	0
612	20240605	093800	334451020	19050	19200	19200	19040	118
613	20240605	093700	332201240	19190	19190	19190	19190	5
614	20240605	093600	332105290	19190	19190	19210	19190	189
615	20240605	093500	328476760	19050	19050	19050	19050	25
616	20240605	093400	328000510	19030	19010	19210	19010	335
617	20240605	093300	321582430	19140	19070	19140	19070	281
618	20240605	093200	316218730	19070	19010	19070	19010	53
619	20240605	093100	315209460	19010	19030	19030	19000	541
620	20240605	093000	304923320	19030	19090	19090	19030	140
621	20240605	092900	302258940	19090	19140	19140	19090	60
622	20240605	092800	301113390	19140	19140	19140	19090	15
623	20240605	092700	300826440	19010	19140	19140	19010	675
624	20240605	092600	287929430	19140	19170	19170	19140	594
625	20240605	092500	276556320	19200	19200	19200	19170	55
626	20240605	092400	275501380	19220	19190	19220	19150	96
627	20240605	092300	273661290	19190	19300	19300	19180	1864
628	20240605	092200	237755330	19300	19310	19310	19300	192
629	20240605	092100	234048020	19360	19340	19360	19330	398
630	20240605	092000	226348880	19330	19330	19350	19320	469
631	20240605	091900	217277260	19310	19280	19310	19270	316
632	20240605	091800	211182910	19290	19270	19290	19270	291
633	20240605	091700	205573800	19270	19310	19310	19270	1560
634	20240605	091600	175461570	19320	19380	19400	19320	1219
635	20240605	091500	151869680	19380	19320	19380	19320	1308
636	20240605	091400	126549350	19310	19250	19350	19250	851
637	20240605	091300	110123980	19250	19160	19250	19160	1226
638	20240605	091200	86544880	19160	19130	19160	19130	86
639	20240605	091100	84898870	19110	19050	19120	19050	343
640	20240605	091000	78344690	19050	19010	19080	18990	331
641	20240605	090900	72046160	19000	19000	19010	19000	160
642	20240605	090800	69006130	19010	19010	19010	18990	460
643	20240605	090700	60267220	19010	19050	19080	19010	413
644	20240605	090600	52396220	19050	19040	19050	18990	642
645	20240605	090500	40198460	19050	19040	19050	19040	253
646	20240605	090400	35381100	19040	19050	19050	19020	369
647	20240605	090300	28355200	19060	19100	19100	19060	233
648	20240605	090200	23909860	19080	19080	19080	19080	97
649	20240605	090100	22059100	19080	19080	19120	19070	256
650	20240605	090000	17174780	19080	19120	19120	19080	899