KissMeData/053280/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193600	152469825	4665	4665	4665	4665	1055
3	20240605	193500	152469825	4665	4665	4665	4665	0
4	20240605	193400	152469825	4665	4665	4665	4665	0
5	20240605	193300	152469825	4665	4665	4665	4665	0
6	20240605	193200	152469825	4665	4665	4665	4665	0
7	20240605	193100	152469825	4665	4665	4665	4665	0
8	20240605	193000	152469825	4665	4665	4665	4665	0
9	20240605	192900	152469825	4665	4665	4665	4665	0
10	20240605	192800	152469825	4665	4665	4665	4665	0
11	20240605	192700	152469825	4665	4665	4665	4665	0
12	20240605	192600	152469825	4665	4665	4665	4665	0
13	20240605	192500	152469825	4665	4665	4665	4665	0
14	20240605	192400	152469825	4665	4665	4665	4665	0
15	20240605	192300	152469825	4665	4665	4665	4665	0
16	20240605	192200	152469825	4665	4665	4665	4665	0
17	20240605	192100	152469825	4665	4665	4665	4665	0
18	20240605	192000	152469825	4665	4665	4665	4665	0
19	20240605	191900	152469825	4665	4665	4665	4665	0
20	20240605	191800	152469825	4665	4665	4665	4665	0
21	20240605	191700	152469825	4665	4665	4665	4665	0
22	20240605	191600	152469825	4665	4665	4665	4665	0
23	20240605	191500	152469825	4665	4665	4665	4665	0
24	20240605	191400	152469825	4665	4665	4665	4665	0
25	20240605	191300	152469825	4665	4665	4665	4665	0
26	20240605	191200	152469825	4665	4665	4665	4665	0
27	20240605	191100	152469825	4665	4665	4665	4665	0
28	20240605	191000	152469825	4665	4665	4665	4665	0
29	20240605	190900	152469825	4665	4665	4665	4665	0
30	20240605	190800	152469825	4665	4665	4665	4665	0
31	20240605	190700	152469825	4665	4665	4665	4665	0
32	20240605	190600	152469825	4665	4665	4665	4665	1055
33	20240605	190500	152469825	4665	4665	4665	4665	0
34	20240605	190400	152469825	4665	4665	4665	4665	0
35	20240605	190300	152469825	4665	4665	4665	4665	0
36	20240605	190200	152469825	4665	4665	4665	4665	0
37	20240605	190100	152469825	4665	4665	4665	4665	0
38	20240605	190000	152469825	4665	4665	4665	4665	0
39	20240605	185900	152469825	4665	4665	4665	4665	0
40	20240605	185800	152469825	4665	4665	4665	4665	0
41	20240605	185700	152469825	4665	4665	4665	4665	0
42	20240605	185600	152469825	4665	4665	4665	4665	0
43	20240605	185500	152469825	4665	4665	4665	4665	0
44	20240605	185400	152469825	4665	4665	4665	4665	0
45	20240605	185300	152469825	4665	4665	4665	4665	0
46	20240605	185200	152469825	4665	4665	4665	4665	0
47	20240605	185100	152469825	4665	4665	4665	4665	0
48	20240605	185000	152469825	4665	4665	4665	4665	0
49	20240605	184900	152469825	4665	4665	4665	4665	0
50	20240605	184800	152469825	4665	4665	4665	4665	0
51	20240605	184700	152469825	4665	4665	4665	4665	0
52	20240605	184600	152469825	4665	4665	4665	4665	0
53	20240605	184500	152469825	4665	4665	4665	4665	0
54	20240605	184400	152469825	4665	4665	4665	4665	0
55	20240605	184300	152469825	4665	4665	4665	4665	0
56	20240605	184200	152469825	4665	4665	4665	4665	0
57	20240605	184100	152469825	4665	4665	4665	4665	0
58	20240605	184000	152469825	4665	4665	4665	4665	0
59	20240605	183900	152469825	4665	4665	4665	4665	0
60	20240605	183800	152469825	4665	4665	4665	4665	0
61	20240605	183700	152469825	4665	4665	4665	4665	0
62	20240605	183600	152469825	4665	4665	4665	4665	1055
63	20240605	183500	152469825	4665	4665	4665	4665	0
64	20240605	183400	152469825	4665	4665	4665	4665	0
65	20240605	183300	152469825	4665	4665	4665	4665	0
66	20240605	183200	152469825	4665	4665	4665	4665	0
67	20240605	183100	152469825	4665	4665	4665	4665	0
68	20240605	183000	152469825	4665	4665	4665	4665	0
69	20240605	182900	152469825	4665	4665	4665	4665	0
70	20240605	182800	152469825	4665	4665	4665	4665	0
71	20240605	182700	152469825	4665	4665	4665	4665	0
72	20240605	182600	152469825	4665	4665	4665	4665	0
73	20240605	182500	152469825	4665	4665	4665	4665	0
74	20240605	182400	152469825	4665	4665	4665	4665	0
75	20240605	182300	152469825	4665	4665	4665	4665	0
76	20240605	182200	152469825	4665	4665	4665	4665	0
77	20240605	182100	152469825	4665	4665	4665	4665	0
78	20240605	182000	152469825	4665	4665	4665	4665	0
79	20240605	181900	152469825	4665	4665	4665	4665	0
80	20240605	181800	152469825	4665	4665	4665	4665	0
81	20240605	181700	152469825	4665	4665	4665	4665	0
82	20240605	181600	152469825	4665	4665	4665	4665	0
83	20240605	181500	152469825	4665	4665	4665	4665	0
84	20240605	181400	152469825	4665	4665	4665	4665	0
85	20240605	181300	152469825	4665	4665	4665	4665	0
86	20240605	181200	152469825	4665	4665	4665	4665	0
87	20240605	181100	152469825	4665	4665	4665	4665	0
88	20240605	181000	152469825	4665	4665	4665	4665	0
89	20240605	180900	152469825	4665	4665	4665	4665	0
90	20240605	180800	152469825	4665	4665	4665	4665	0
91	20240605	180700	152469825	4665	4665	4665	4665	0
92	20240605	180600	152469825	4665	4665	4665	4665	1055
93	20240605	180500	152469825	4665	4665	4665	4665	0
94	20240605	180400	152469825	4665	4665	4665	4665	0
95	20240605	180300	152469825	4665	4665	4665	4665	0
96	20240605	180200	152469825	4665	4665	4665	4665	0
97	20240605	180100	152469825	4665	4665	4665	4665	0
98	20240605	180000	152469825	4665	4665	4665	4665	0
99	20240605	175900	152469825	4665	4665	4665	4665	0
100	20240605	175800	152469825	4665	4665	4665	4665	0
101	20240605	175700	152469825	4665	4665	4665	4665	0
102	20240605	175600	152469825	4665	4665	4665	4665	0
103	20240605	175500	152469825	4665	4665	4665	4665	0
104	20240605	175400	152469825	4665	4665	4665	4665	0
105	20240605	175300	152469825	4665	4665	4665	4665	0
106	20240605	175200	152469825	4665	4665	4665	4665	0
107	20240605	175100	152469825	4665	4665	4665	4665	0
108	20240605	175000	152469825	4665	4665	4665	4665	0
109	20240605	174900	152469825	4665	4665	4665	4665	0
110	20240605	174800	152469825	4665	4665	4665	4665	0
111	20240605	174700	152469825	4665	4665	4665	4665	0
112	20240605	174600	152469825	4665	4665	4665	4665	0
113	20240605	174500	152469825	4665	4665	4665	4665	0
114	20240605	174400	152469825	4665	4665	4665	4665	0
115	20240605	174300	152469825	4665	4665	4665	4665	0
116	20240605	174200	152469825	4665	4665	4665	4665	0
117	20240605	174100	152469825	4665	4665	4665	4665	0
118	20240605	174000	152469825	4665	4665	4665	4665	0
119	20240605	173900	152469825	4665	4665	4665	4665	0
120	20240605	173800	152469825	4665	4665	4665	4665	0
121	20240605	173700	152469825	4665	4665	4665	4665	0
122	20240605	173600	152469825	4665	4665	4665	4665	1055
123	20240605	173500	152469825	4665	4665	4665	4665	0
124	20240605	173400	152469825	4665	4665	4665	4665	0
125	20240605	173300	152469825	4665	4665	4665	4665	0
126	20240605	173200	152469825	4665	4665	4665	4665	0
127	20240605	173100	152469825	4665	4665	4665	4665	0
128	20240605	173000	152469825	4665	4665	4665	4665	0
129	20240605	172900	152469825	4665	4665	4665	4665	0
130	20240605	172800	152469825	4665	4665	4665	4665	0
131	20240605	172700	152469825	4665	4665	4665	4665	0
132	20240605	172600	152469825	4665	4665	4665	4665	0
133	20240605	172500	152469825	4665	4665	4665	4665	0
134	20240605	172400	152469825	4665	4665	4665	4665	0
135	20240605	172300	152469825	4665	4665	4665	4665	0
136	20240605	172200	152469825	4665	4665	4665	4665	0
137	20240605	172100	152469825	4665	4665	4665	4665	0
138	20240605	172000	152469825	4665	4665	4665	4665	0
139	20240605	171900	152469825	4665	4665	4665	4665	0
140	20240605	171800	152469825	4665	4665	4665	4665	0
141	20240605	171700	152469825	4665	4665	4665	4665	0
142	20240605	171600	152469825	4665	4665	4665	4665	0
143	20240605	171500	152469825	4665	4665	4665	4665	0
144	20240605	171400	152469825	4665	4665	4665	4665	0
145	20240605	171300	152469825	4665	4665	4665	4665	0
146	20240605	171200	152469825	4665	4665	4665	4665	0
147	20240605	171100	152469825	4665	4665	4665	4665	0
148	20240605	171000	152469825	4665	4665	4665	4665	0
149	20240605	170900	152469825	4665	4665	4665	4665	0
150	20240605	170800	152469825	4665	4665	4665	4665	0
151	20240605	170700	152469825	4665	4665	4665	4665	0
152	20240605	170600	152469825	4665	4665	4665	4665	1055
153	20240605	170500	152469825	4665	4665	4665	4665	0
154	20240605	170400	152469825	4665	4665	4665	4665	0
155	20240605	170300	152469825	4665	4665	4665	4665	0
156	20240605	170200	152469825	4665	4665	4665	4665	0
157	20240605	170100	152469825	4665	4665	4665	4665	0
158	20240605	170000	152469825	4665	4665	4665	4665	0
159	20240605	165900	152469825	4665	4665	4665	4665	0
160	20240605	165800	152469825	4665	4665	4665	4665	0
161	20240605	165700	152469825	4665	4665	4665	4665	0
162	20240605	165600	152469825	4665	4665	4665	4665	0
163	20240605	165500	152469825	4665	4665	4665	4665	0
164	20240605	165400	152469825	4665	4665	4665	4665	0
165	20240605	165300	152469825	4665	4665	4665	4665	0
166	20240605	165200	152469825	4665	4665	4665	4665	0
167	20240605	165100	152469825	4665	4665	4665	4665	0
168	20240605	165000	152469825	4665	4665	4665	4665	0
169	20240605	164900	152469825	4665	4665	4665	4665	0
170	20240605	164800	152469825	4665	4665	4665	4665	0
171	20240605	164700	152469825	4665	4665	4665	4665	0
172	20240605	164600	152469825	4665	4665	4665	4665	0
173	20240605	164500	152469825	4665	4665	4665	4665	0
174	20240605	164400	152469825	4665	4665	4665	4665	0
175	20240605	164300	152469825	4665	4665	4665	4665	0
176	20240605	164200	152469825	4665	4665	4665	4665	0
177	20240605	164100	152469825	4665	4665	4665	4665	0
178	20240605	164000	152469825	4665	4665	4665	4665	0
179	20240605	163900	152469825	4665	4665	4665	4665	0
180	20240605	163800	152469825	4665	4665	4665	4665	0
181	20240605	163700	152469825	4665	4665	4665	4665	0
182	20240605	163600	152469825	4665	4665	4665	4665	1055
183	20240605	163500	152469825	4665	4665	4665	4665	0
184	20240605	163400	152469825	4665	4665	4665	4665	0
185	20240605	163300	152469825	4665	4665	4665	4665	0
186	20240605	163200	152469825	4665	4665	4665	4665	0
187	20240605	163100	152469825	4665	4665	4665	4665	0
188	20240605	163000	152469825	4665	4665	4665	4665	0
189	20240605	162900	152469825	4665	4665	4665	4665	0
190	20240605	162800	152469825	4665	4665	4665	4665	0
191	20240605	162700	152469825	4665	4665	4665	4665	0
192	20240605	162600	152469825	4665	4665	4665	4665	0
193	20240605	162500	152469825	4665	4665	4665	4665	0
194	20240605	162400	152469825	4665	4665	4665	4665	0
195	20240605	162300	152469825	4665	4665	4665	4665	0
196	20240605	162200	152469825	4665	4665	4665	4665	0
197	20240605	162100	152469825	4665	4665	4665	4665	0
198	20240605	162000	152469825	4665	4665	4665	4665	0
199	20240605	161900	152469825	4665	4665	4665	4665	0
200	20240605	161800	152469825	4665	4665	4665	4665	0
201	20240605	161700	152469825	4665	4665	4665	4665	0
202	20240605	161600	152469825	4665	4665	4665	4665	0
203	20240605	161500	152469825	4665	4665	4665	4665	0
204	20240605	161400	152469825	4665	4665	4665	4665	0
205	20240605	161300	152469825	4665	4665	4665	4665	0
206	20240605	161200	152469825	4665	4665	4665	4665	0
207	20240605	161100	152469825	4665	4665	4665	4665	0
208	20240605	161000	152469825	4665	4665	4665	4665	0
209	20240605	160900	152469825	4665	4665	4665	4665	0
210	20240605	160800	152469825	4665	4665	4665	4665	0
211	20240605	160700	152469825	4665	4665	4665	4665	0
212	20240605	160600	152469825	4665	4665	4665	4665	1055
213	20240605	160500	152469825	4665	4665	4665	4665	0
214	20240605	160400	152469825	4665	4665	4665	4665	0
215	20240605	160300	152469825	4665	4665	4665	4665	0
216	20240605	160200	152469825	4665	4665	4665	4665	0
217	20240605	160100	152469825	4665	4665	4665	4665	0
218	20240605	160000	152469825	4665	4665	4665	4665	0
219	20240605	155900	152469825	4665	4665	4665	4665	0
220	20240605	155800	152469825	4665	4665	4665	4665	0
221	20240605	155700	152469825	4665	4665	4665	4665	0
222	20240605	155600	152469825	4665	4665	4665	4665	0
223	20240605	155500	152469825	4665	4665	4665	4665	0
224	20240605	155400	152469825	4665	4665	4665	4665	0
225	20240605	155300	152469825	4665	4665	4665	4665	0
226	20240605	155200	152469825	4665	4665	4665	4665	0
227	20240605	155100	152469825	4665	4665	4665	4665	0
228	20240605	155000	152469825	4665	4665	4665	4665	0
229	20240605	154900	152469825	4665	4665	4665	4665	0
230	20240605	154800	152469825	4665	4665	4665	4665	0
231	20240605	154700	152469825	4665	4665	4665	4665	0
232	20240605	154600	152469825	4665	4665	4665	4665	0
233	20240605	154500	152469825	4665	4665	4665	4665	0
234	20240605	154400	152469825	4665	4665	4665	4665	0
235	20240605	154300	152469825	4665	4665	4665	4665	0
236	20240605	154200	152469825	4665	4665	4665	4665	0
237	20240605	154100	152469825	4665	4665	4665	4665	0
238	20240605	154000	152469825	4665	4665	4665	4665	0
239	20240605	153900	152469825	4665	4665	4665	4665	0
240	20240605	153800	152469825	4665	4665	4665	4665	0
241	20240605	153700	152469825	4665	4665	4665	4665	0
242	20240605	153600	152469825	4665	4665	4665	4665	1055
243	20240605	153500	152469825	4665	4665	4665	4665	0
244	20240605	153400	152469825	4665	4665	4665	4665	0
245	20240605	153300	152469825	4665	4665	4665	4665	0
246	20240605	153200	152469825	4665	4665	4665	4665	0
247	20240605	153100	152469825	4665	4665	4665	4665	0
248	20240605	153000	152469825	4665	4665	4665	4665	1055
249	20240605	152900	147548250	4665	4665	4665	4665	0
250	20240605	152800	147548250	4665	4665	4665	4665	0
251	20240605	152700	147548250	4665	4665	4665	4665	0
252	20240605	152600	147548250	4665	4665	4665	4665	0
253	20240605	152500	147548250	4665	4665	4665	4665	0
254	20240605	152400	147548250	4665	4665	4665	4665	0
255	20240605	152300	147548250	4665	4665	4665	4665	0
256	20240605	152200	147548250	4665	4665	4665	4665	0
257	20240605	152100	147548250	4665	4665	4665	4665	0
258	20240605	152000	147548250	4665	4665	4665	4665	0
259	20240605	151900	147548250	4665	4665	4665	4665	0
260	20240605	151800	147548250	4665	4665	4665	4665	1
261	20240605	151700	147543585	4655	4655	4655	4655	40
262	20240605	151600	147357385	4655	4655	4655	4655	0
263	20240605	151500	147357385	4655	4655	4655	4655	2
264	20240605	151400	147348075	4655	4655	4655	4655	3
265	20240605	151300	147334110	4655	4655	4655	4655	0
266	20240605	151200	147334110	4655	4655	4655	4655	0
267	20240605	151100	147334110	4655	4665	4665	4655	1463
268	20240605	151000	140513160	4670	4665	4670	4665	151
269	20240605	150900	139808740	4665	4665	4665	4665	200
270	20240605	150800	138875740	4670	4670	4670	4670	0
271	20240605	150700	138875740	4670	4670	4670	4670	0
272	20240605	150600	138875740	4670	4670	4670	4670	0
273	20240605	150500	138875740	4670	4670	4670	4670	100
274	20240605	150400	138408740	4670	4670	4670	4670	137
275	20240605	150300	137768950	4670	4670	4670	4670	0
276	20240605	150200	137768950	4670	4670	4670	4670	0
277	20240605	150100	137768950	4670	4670	4670	4670	0
278	20240605	150000	137768950	4670	4670	4670	4670	3
279	20240605	145900	137754940	4670	4670	4670	4670	0
280	20240605	145800	137754940	4670	4670	4670	4670	0
281	20240605	145700	137754940	4670	4670	4670	4670	0
282	20240605	145600	137754940	4670	4670	4670	4670	1
283	20240605	145500	137750270	4665	4665	4665	4665	0
284	20240605	145400	137750270	4665	4665	4665	4665	0
285	20240605	145300	137750270	4665	4665	4665	4665	1
286	20240605	145200	137745605	4670	4670	4670	4670	1
287	20240605	145100	137740935	4670	4670	4670	4670	0
288	20240605	145000	137740935	4670	4670	4670	4670	0
289	20240605	144900	137740935	4670	4670	4670	4670	0
290	20240605	144800	137740935	4670	4670	4670	4670	4
291	20240605	144700	137722255	4665	4665	4665	4665	0
292	20240605	144600	137722255	4665	4665	4665	4665	0
293	20240605	144500	137722255	4665	4665	4665	4665	9
294	20240605	144400	137680270	4670	4670	4670	4670	0
295	20240605	144300	137680270	4670	4670	4670	4670	0
296	20240605	144200	137680270	4670	4670	4670	4670	0
297	20240605	144100	137680270	4670	4670	4670	4670	0
298	20240605	144000	137680270	4670	4670	4670	4670	0
299	20240605	143900	137680270	4670	4665	4670	4665	21
300	20240605	143800	137582300	4670	4670	4670	4670	0
301	20240605	143700	137582300	4670	4670	4670	4670	0
302	20240605	143600	137582300	4670	4670	4670	4670	0
303	20240605	143500	137582300	4670	4670	4670	4670	0
304	20240605	143400	137582300	4670	4670	4670	4670	0
305	20240605	143300	137582300	4670	4670	4670	4670	1
306	20240605	143200	137577630	4665	4665	4665	4665	0
307	20240605	143100	137577630	4665	4665	4665	4665	337
308	20240605	143000	136005525	4665	4665	4665	4665	5
309	20240605	142900	135982200	4670	4670	4670	4670	0
310	20240605	142800	135982200	4670	4670	4670	4670	0
311	20240605	142700	135982200	4670	4670	4670	4670	0
312	20240605	142600	135982200	4670	4670	4670	4670	0
313	20240605	142500	135982200	4670	4670	4670	4670	0
314	20240605	142400	135982200	4670	4670	4670	4670	0
315	20240605	142300	135982200	4670	4670	4670	4670	0
316	20240605	142200	135982200	4670	4670	4670	4670	0
317	20240605	142100	135982200	4670	4660	4670	4660	2
318	20240605	142000	135972870	4670	4670	4670	4670	0
319	20240605	141900	135972870	4670	4670	4670	4670	0
320	20240605	141800	135972870	4670	4670	4670	4670	5
321	20240605	141700	135949520	4660	4660	4660	4660	21
322	20240605	141600	135851660	4670	4670	4670	4670	0
323	20240605	141500	135851660	4670	4670	4670	4670	1
324	20240605	141400	135846990	4660	4660	4660	4660	23
325	20240605	141300	135739810	4660	4660	4660	4660	0
326	20240605	141200	135739810	4660	4660	4660	4660	0
327	20240605	141100	135739810	4660	4660	4660	4660	250
328	20240605	141000	134574810	4670	4670	4670	4670	1
329	20240605	140900	134570140	4665	4665	4665	4665	1961
330	20240605	140800	125422075	4660	4660	4660	4660	144
331	20240605	140700	124751035	4660	4660	4660	4660	0
332	20240605	140600	124751035	4660	4660	4660	4660	0
333	20240605	140500	124751035	4660	4660	4660	4660	0
334	20240605	140400	124751035	4660	4660	4660	4660	0
335	20240605	140300	124751035	4660	4660	4660	4660	0
336	20240605	140200	124751035	4660	4660	4660	4660	24
337	20240605	140100	124639195	4660	4660	4660	4660	0
338	20240605	140000	124639195	4660	4660	4660	4660	0
339	20240605	135900	124639195	4660	4660	4660	4660	20
340	20240605	135800	124545995	4660	4660	4660	4660	0
341	20240605	135700	124545995	4660	4660	4660	4660	0
342	20240605	135600	124545995	4660	4660	4660	4660	0
343	20240605	135500	124545995	4660	4655	4660	4655	207
344	20240605	135400	123582400	4660	4660	4660	4660	0
345	20240605	135300	123582400	4660	4660	4660	4660	0
346	20240605	135200	123582400	4660	4660	4660	4660	0
347	20240605	135100	123582400	4660	4660	4660	4660	0
348	20240605	135000	123582400	4660	4660	4660	4660	67
349	20240605	134900	123270180	4655	4655	4655	4655	20
350	20240605	134800	123177080	4660	4660	4660	4660	1
351	20240605	134700	123172420	4655	4655	4655	4655	17
352	20240605	134600	123093285	4660	4660	4660	4660	0
353	20240605	134500	123093285	4660	4660	4660	4660	0
354	20240605	134400	123093285	4660	4660	4660	4660	0
355	20240605	134300	123093285	4660	4660	4660	4660	1
356	20240605	134200	123088625	4660	4660	4660	4660	0
357	20240605	134100	123088625	4660	4660	4660	4660	0
358	20240605	134000	123088625	4660	4660	4660	4660	1
359	20240605	133900	123083965	4655	4655	4655	4655	20
360	20240605	133800	122990865	4660	4660	4660	4660	0
361	20240605	133700	122990865	4660	4660	4660	4660	0
362	20240605	133600	122990865	4660	4655	4660	4655	33
363	20240605	133500	122837215	4660	4660	4660	4660	0
364	20240605	133400	122837215	4660	4660	4660	4660	0
365	20240605	133300	122837215	4660	4660	4660	4660	0
366	20240605	133200	122837215	4660	4660	4660	4660	4
367	20240605	133100	122818575	4650	4650	4650	4650	0
368	20240605	133000	122818575	4650	4650	4650	4650	0
369	20240605	132900	122818575	4650	4650	4650	4650	65
370	20240605	132800	122516325	4660	4660	4660	4660	0
371	20240605	132700	122516325	4660	4660	4660	4660	2
372	20240605	132600	122507005	4650	4650	4650	4650	102
373	20240605	132500	122032705	4655	4655	4655	4655	0
374	20240605	132400	122032705	4655	4655	4655	4655	149
375	20240605	132300	121339110	4660	4660	4660	4660	1
376	20240605	132200	121334450	4650	4650	4650	4650	0
377	20240605	132100	121334450	4650	4650	4650	4650	0
378	20240605	132000	121334450	4650	4650	4650	4650	60
379	20240605	131900	121055450	4660	4660	4660	4660	0
380	20240605	131800	121055450	4660	4660	4660	4660	1
381	20240605	131700	121050790	4660	4660	4660	4660	2
382	20240605	131600	121041470	4655	4655	4655	4655	1
383	20240605	131500	121036815	4655	4655	4655	4655	0
384	20240605	131400	121036815	4655	4655	4655	4655	0
385	20240605	131300	121036815	4655	4660	4660	4655	2680
386	20240605	131200	108553215	4665	4665	4665	4665	0
387	20240605	131100	108553215	4665	4665	4665	4665	500
388	20240605	131000	106220715	4665	4665	4665	4665	772
389	20240605	130900	102619335	4665	4665	4665	4665	3
390	20240605	130800	102605340	4660	4660	4660	4660	0
391	20240605	130700	102605340	4660	4660	4660	4660	0
392	20240605	130600	102605340	4660	4660	4660	4660	216
393	20240605	130500	101598780	4665	4665	4665	4665	0
394	20240605	130400	101598780	4665	4665	4665	4665	0
395	20240605	130300	101598780	4665	4665	4665	4665	0
396	20240605	130200	101598780	4665	4665	4665	4665	0
397	20240605	130100	101598780	4665	4665	4665	4665	6
398	20240605	130000	101570790	4665	4665	4665	4665	0
399	20240605	125900	101570790	4665	4665	4665	4665	0
400	20240605	125800	101570790	4665	4665	4665	4665	1
401	20240605	125700	101566125	4665	4665	4665	4665	0
402	20240605	125600	101566125	4665	4665	4665	4665	0
403	20240605	125500	101566125	4665	4665	4665	4665	0
404	20240605	125400	101566125	4665	4665	4665	4665	1
405	20240605	125300	101561460	4660	4660	4660	4660	0
406	20240605	125200	101561460	4660	4660	4660	4660	0
407	20240605	125100	101561460	4660	4660	4660	4660	6
408	20240605	125000	101533500	4660	4660	4660	4660	0
409	20240605	124900	101533500	4660	4660	4660	4660	177
410	20240605	124800	100708680	4670	4670	4670	4670	0
411	20240605	124700	100708680	4670	4670	4670	4670	0
412	20240605	124600	100708680	4670	4670	4670	4670	100
413	20240605	124500	100241680	4670	4670	4670	4670	0
414	20240605	124400	100241680	4670	4665	4670	4665	21
415	20240605	124300	100143710	4665	4665	4665	4665	0
416	20240605	124200	100143710	4665	4665	4665	4665	0
417	20240605	124100	100143710	4665	4665	4665	4665	0
418	20240605	124000	100143710	4665	4665	4665	4665	0
419	20240605	123900	100143710	4665	4665	4665	4665	0
420	20240605	123800	100143710	4665	4665	4665	4665	0
421	20240605	123700	100143710	4665	4665	4665	4665	0
422	20240605	123600	100143710	4665	4665	4665	4665	0
423	20240605	123500	100143710	4665	4665	4665	4665	0
424	20240605	123400	100143710	4665	4665	4665	4665	78
425	20240605	123300	99779840	4665	4665	4665	4665	0
426	20240605	123200	99779840	4665	4665	4665	4665	580
427	20240605	123100	97074140	4660	4660	4660	4660	0
428	20240605	123000	97074140	4660	4660	4660	4660	407
429	20240605	122900	95177520	4670	4670	4670	4670	0
430	20240605	122800	95177520	4670	4670	4670	4670	0
431	20240605	122700	95177520	4670	4670	4670	4670	0
432	20240605	122600	95177520	4670	4670	4670	4670	7
433	20240605	122500	95144830	4660	4655	4660	4655	76
434	20240605	122400	94790930	4660	4660	4660	4660	23
435	20240605	122300	94683750	4660	4660	4660	4660	24
436	20240605	122200	94571910	4660	4660	4660	4660	9
437	20240605	122100	94529970	4660	4660	4660	4660	0
438	20240605	122000	94529970	4660	4660	4660	4660	3
439	20240605	121900	94515990	4660	4660	4660	4660	1
440	20240605	121800	94511330	4660	4660	4660	4660	4
441	20240605	121700	94492690	4655	4655	4655	4655	100
442	20240605	121600	94027190	4660	4660	4660	4660	3
443	20240605	121500	94013210	4660	4660	4660	4660	0
444	20240605	121400	94013210	4660	4660	4660	4660	0
445	20240605	121300	94013210	4660	4660	4660	4660	0
446	20240605	121200	94013210	4660	4660	4660	4660	2
447	20240605	121100	94003890	4660	4660	4660	4660	0
448	20240605	121000	94003890	4660	4660	4660	4660	6
449	20240605	120900	93975930	4660	4660	4660	4660	6
450	20240605	120800	93947970	4660	4660	4660	4660	1
451	20240605	120700	93943310	4650	4650	4650	4650	0
452	20240605	120600	93943310	4650	4650	4650	4650	0
453	20240605	120500	93943310	4650	4650	4650	4650	0
454	20240605	120400	93943310	4650	4650	4650	4650	760
455	20240605	120300	90409310	4650	4650	4650	4650	0
456	20240605	120200	90409310	4650	4650	4650	4650	0
457	20240605	120100	90409310	4650	4650	4650	4650	0
458	20240605	120000	90409310	4650	4650	4650	4650	0
459	20240605	115900	90409310	4650	4650	4650	4650	0
460	20240605	115800	90409310	4650	4650	4650	4650	0
461	20240605	115700	90409310	4650	4650	4650	4650	0
462	20240605	115600	90409310	4650	4650	4650	4650	0
463	20240605	115500	90409310	4650	4650	4650	4650	1
464	20240605	115400	90404660	4650	4650	4650	4650	10
465	20240605	115300	90358160	4650	4650	4650	4650	100
466	20240605	115200	89893160	4650	4650	4650	4650	0
467	20240605	115100	89893160	4650	4655	4655	4650	760
468	20240605	115000	86355450	4660	4660	4660	4660	0
469	20240605	114900	86355450	4660	4660	4660	4660	0
470	20240605	114800	86355450	4660	4660	4660	4660	2
471	20240605	114700	86346130	4660	4660	4660	4660	0
472	20240605	114600	86346130	4660	4660	4660	4660	1
473	20240605	114500	86341470	4660	4660	4660	4660	5
474	20240605	114400	86318170	4660	4660	4660	4660	1
475	20240605	114300	86313510	4655	4655	4655	4655	0
476	20240605	114200	86313510	4655	4655	4655	4655	0
477	20240605	114100	86313510	4655	4655	4655	4655	0
478	20240605	114000	86313510	4655	4655	4655	4655	262
479	20240605	113900	85093900	4650	4650	4650	4650	0
480	20240605	113800	85093900	4650	4650	4650	4650	0
481	20240605	113700	85093900	4650	4650	4650	4650	50
482	20240605	113600	84861400	4650	4650	4650	4650	0
483	20240605	113500	84861400	4650	4645	4650	4645	304
484	20240605	113400	83449070	4640	4640	4640	4640	95
485	20240605	113300	83008270	4640	4640	4640	4640	5
486	20240605	113200	82985070	4640	4640	4640	4640	0
487	20240605	113100	82985070	4640	4640	4640	4640	0
488	20240605	113000	82985070	4640	4640	4640	4640	0
489	20240605	112900	82985070	4640	4640	4640	4640	0
490	20240605	112800	82985070	4640	4640	4640	4640	50
491	20240605	112700	82753070	4635	4635	4635	4635	27
492	20240605	112600	82627925	4630	4630	4630	4630	0
493	20240605	112500	82627925	4630	4630	4630	4630	0
494	20240605	112400	82627925	4630	4630	4630	4630	0
495	20240605	112300	82627925	4630	4630	4630	4630	0
496	20240605	112200	82627925	4630	4630	4630	4630	0
497	20240605	112100	82627925	4630	4630	4630	4630	0
498	20240605	112000	82627925	4630	4630	4630	4630	663
499	20240605	111900	79558235	4635	4635	4635	4635	2
500	20240605	111800	79548965	4620	4620	4620	4620	0
501	20240605	111700	79548965	4620	4620	4620	4620	26
502	20240605	111600	79428845	4620	4620	4620	4620	0
503	20240605	111500	79428845	4620	4620	4620	4620	689
504	20240605	111400	76245665	4630	4640	4640	4630	258
505	20240605	111300	75051095	4645	4635	4655	4635	22
506	20240605	111200	74948905	4630	4630	4630	4630	45
507	20240605	111100	74740555	4625	4625	4625	4625	19
508	20240605	111000	74652680	4615	4615	4615	4615	0
509	20240605	110900	74652680	4615	4615	4615	4615	0
510	20240605	110800	74652680	4615	4615	4615	4615	119
511	20240605	110700	74103495	4600	4600	4600	4600	0
512	20240605	110600	74103495	4600	4600	4600	4600	186
513	20240605	110500	73247895	4595	4595	4595	4595	12
514	20240605	110400	73192755	4595	4595	4595	4595	3
515	20240605	110300	73178970	4595	4590	4595	4590	530
516	20240605	110200	70743770	4590	4590	4590	4590	0
517	20240605	110100	70743770	4590	4590	4590	4590	0
518	20240605	110000	70743770	4590	4590	4590	4590	0
519	20240605	105900	70743770	4590	4590	4590	4590	0
520	20240605	105800	70743770	4590	4590	4590	4590	0
521	20240605	105700	70743770	4590	4590	4590	4590	0
522	20240605	105600	70743770	4590	4590	4590	4590	0
523	20240605	105500	70743770	4590	4590	4590	4590	0
524	20240605	105400	70743770	4590	4590	4590	4590	30
525	20240605	105300	70606070	4590	4590	4590	4590	0
526	20240605	105200	70606070	4590	4590	4590	4590	0
527	20240605	105100	70606070	4590	4590	4590	4590	8
528	20240605	105000	70569350	4590	4590	4590	4590	0
529	20240605	104900	70569350	4590	4595	4595	4590	7
530	20240605	104800	70537210	4585	4585	4585	4585	0
531	20240605	104700	70537210	4585	4585	4585	4585	0
532	20240605	104600	70537210	4585	4585	4585	4585	0
533	20240605	104500	70537210	4585	4585	4585	4585	0
534	20240605	104400	70537210	4585	4585	4585	4585	0
535	20240605	104300	70537210	4585	4585	4585	4585	0
536	20240605	104200	70537210	4585	4585	4585	4585	0
537	20240605	104100	70537210	4585	4585	4585	4585	0
538	20240605	104000	70537210	4585	4585	4585	4585	0
539	20240605	103900	70537210	4585	4585	4585	4585	0
540	20240605	103800	70537210	4585	4585	4585	4585	5
541	20240605	103700	70514285	4585	4585	4585	4585	0
542	20240605	103600	70514285	4585	4585	4585	4585	4
543	20240605	103500	70495945	4585	4585	4585	4585	0
544	20240605	103400	70495945	4585	4585	4585	4585	33
545	20240605	103300	70344640	4590	4590	4590	4590	0
546	20240605	103200	70344640	4590	4595	4595	4590	2
547	20240605	103100	70335455	4580	4590	4590	4580	4100
548	20240605	103000	51543000	4600	4600	4600	4600	0
549	20240605	102900	51543000	4600	4600	4600	4600	0
550	20240605	102800	51543000	4600	4600	4600	4600	1
551	20240605	102700	51538400	4605	4605	4605	4605	0
552	20240605	102600	51538400	4605	4605	4605	4605	8
553	20240605	102500	51501560	4585	4585	4585	4585	0
554	20240605	102400	51501560	4585	4590	4590	4585	3100
555	20240605	102300	37287590	4590	4590	4590	4590	60
556	20240605	102200	37012190	4590	4590	4590	4590	127
557	20240605	102100	36429260	4590	4590	4590	4590	0
558	20240605	102000	36429260	4590	4590	4590	4590	0
559	20240605	101900	36429260	4590	4590	4590	4590	0
560	20240605	101800	36429260	4590	4590	4590	4590	0
561	20240605	101700	36429260	4590	4590	4590	4590	0
562	20240605	101600	36429260	4590	4590	4590	4590	0
563	20240605	101500	36429260	4590	4590	4590	4590	0
564	20240605	101400	36429260	4590	4590	4590	4590	0
565	20240605	101300	36429260	4590	4590	4590	4590	0
566	20240605	101200	36429260	4590	4600	4600	4590	50
567	20240605	101100	36199750	4590	4590	4590	4590	0
568	20240605	101000	36199750	4590	4590	4590	4590	0
569	20240605	100900	36199750	4590	4590	4590	4590	0
570	20240605	100800	36199750	4590	4590	4590	4590	0
571	20240605	100700	36199750	4590	4590	4590	4590	0
572	20240605	100600	36199750	4590	4590	4590	4590	0
573	20240605	100500	36199750	4590	4590	4590	4590	0
574	20240605	100400	36199750	4590	4590	4590	4590	0
575	20240605	100300	36199750	4590	4590	4590	4590	0
576	20240605	100200	36199750	4590	4590	4590	4590	67
577	20240605	100100	35892220	4590	4590	4590	4590	0
578	20240605	100000	35892220	4590	4605	4605	4590	11
579	20240605	095900	35841715	4605	4605	4605	4605	2
580	20240605	095800	35832505	4605	4600	4605	4600	22
581	20240605	095700	35731295	4600	4600	4600	4600	9
582	20240605	095600	35689895	4600	4600	4600	4600	4
583	20240605	095500	35671495	4600	4600	4600	4600	0
584	20240605	095400	35671495	4600	4600	4600	4600	0
585	20240605	095300	35671495	4600	4600	4600	4600	0
586	20240605	095200	35671495	4600	4600	4600	4600	0
587	20240605	095100	35671495	4600	4600	4600	4600	11
588	20240605	095000	35620895	4585	4585	4585	4585	0
589	20240605	094900	35620895	4585	4585	4585	4585	0
590	20240605	094800	35620895	4585	4585	4585	4585	0
591	20240605	094700	35620895	4585	4585	4585	4585	0
592	20240605	094600	35620895	4585	4585	4585	4585	0
593	20240605	094500	35620895	4585	4585	4585	4585	0
594	20240605	094400	35620895	4585	4585	4585	4585	2
595	20240605	094300	35611725	4585	4585	4585	4585	210
596	20240605	094200	34648875	4585	4585	4585	4585	89
597	20240605	094100	34240810	4585	4585	4585	4585	0
598	20240605	094000	34240810	4585	4585	4585	4585	1
599	20240605	093900	34236225	4585	4585	4585	4585	410
600	20240605	093800	32356375	4585	4595	4595	4585	501
601	20240605	093700	30059255	4600	4600	4600	4600	2
602	20240605	093600	30050055	4600	4600	4600	4600	0
603	20240605	093500	30050055	4600	4600	4600	4600	0
604	20240605	093400	30050055	4600	4600	4600	4600	11
605	20240605	093300	29999455	4585	4585	4585	4585	0
606	20240605	093200	29999455	4585	4590	4590	4585	445
607	20240605	093100	27958560	4590	4590	4590	4590	0
608	20240605	093000	27958560	4590	4590	4590	4590	27
609	20240605	092900	27834630	4590	4590	4590	4590	50
610	20240605	092800	27605130	4590	4590	4590	4590	0
611	20240605	092700	27605130	4590	4590	4590	4590	1
612	20240605	092600	27600540	4590	4590	4590	4590	481
613	20240605	092500	25392750	4590	4590	4590	4590	0
614	20240605	092400	25392750	4590	4590	4590	4590	5
615	20240605	092300	25369800	4590	4590	4590	4590	3
616	20240605	092200	25356030	4590	4595	4595	4585	1823
617	20240605	092100	16989250	4595	4595	4595	4595	835
618	20240605	092000	13152425	4600	4600	4600	4600	0
619	20240605	091900	13152425	4600	4600	4600	4600	5
620	20240605	091800	13129425	4600	4600	4600	4600	0
621	20240605	091700	13129425	4600	4595	4600	4595	61
622	20240605	091600	12848875	4600	4600	4600	4600	51
623	20240605	091500	12614275	4610	4600	4610	4600	118
624	20240605	091400	12071455	4610	4610	4610	4610	50
625	20240605	091300	11840955	4610	4610	4620	4605	202
626	20240605	091200	10910220	4625	4615	4625	4615	100
627	20240605	091100	10448710	4625	4625	4625	4625	0
628	20240605	091000	10448710	4625	4625	4625	4625	0
629	20240605	090900	10448710	4625	4625	4625	4625	6
630	20240605	090800	10420960	4620	4620	4620	4620	0
631	20240605	090700	10420960	4620	4615	4620	4615	43
632	20240605	090600	10222510	4620	4620	4620	4620	0
633	20240605	090500	10222510	4620	4620	4620	4620	222
634	20240605	090400	9196870	4620	4620	4620	4620	0
635	20240605	090300	9196870	4620	4625	4625	4620	3
636	20240605	090200	9183005	4660	4660	4660	4660	0
637	20240605	090100	9183005	4660	4660	4660	4660	0
638	20240605	090000	9183005	4660	4595	4660	4595	1998