KissMeData/003000/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183900	377656400	5750	5750	5750	5750	1104
3	20240605	183800	377656400	5750	5750	5750	5750	0
4	20240605	183700	377656400	5750	5750	5750	5750	0
5	20240605	183600	377656400	5750	5750	5750	5750	0
6	20240605	183500	377656400	5750	5750	5750	5750	0
7	20240605	183400	377656400	5750	5750	5750	5750	0
8	20240605	183300	377656400	5750	5750	5750	5750	0
9	20240605	183200	377656400	5750	5750	5750	5750	0
10	20240605	183100	377656400	5750	5750	5750	5750	0
11	20240605	183000	377656400	5750	5750	5750	5750	0
12	20240605	182900	377656400	5750	5750	5750	5750	0
13	20240605	182800	377656400	5750	5750	5750	5750	0
14	20240605	182700	377656400	5750	5750	5750	5750	0
15	20240605	182600	377656400	5750	5750	5750	5750	0
16	20240605	182500	377656400	5750	5750	5750	5750	0
17	20240605	182400	377656400	5750	5750	5750	5750	0
18	20240605	182300	377656400	5750	5750	5750	5750	0
19	20240605	182200	377656400	5750	5750	5750	5750	0
20	20240605	182100	377656400	5750	5750	5750	5750	0
21	20240605	182000	377656400	5750	5750	5750	5750	0
22	20240605	181900	377656400	5750	5750	5750	5750	0
23	20240605	181800	377656400	5750	5750	5750	5750	0
24	20240605	181700	377656400	5750	5750	5750	5750	0
25	20240605	181600	377656400	5750	5750	5750	5750	0
26	20240605	181500	377656400	5750	5750	5750	5750	0
27	20240605	181400	377656400	5750	5750	5750	5750	0
28	20240605	181300	377656400	5750	5750	5750	5750	0
29	20240605	181200	377656400	5750	5750	5750	5750	0
30	20240605	181100	377656400	5750	5750	5750	5750	0
31	20240605	181000	377656400	5750	5750	5750	5750	0
32	20240605	180900	377656400	5750	5750	5750	5750	1104
33	20240605	180800	377656400	5750	5750	5750	5750	0
34	20240605	180700	377656400	5750	5750	5750	5750	0
35	20240605	180600	377656400	5750	5750	5750	5750	0
36	20240605	180500	377656400	5750	5750	5750	5750	0
37	20240605	180400	377656400	5750	5750	5750	5750	0
38	20240605	180300	377656400	5750	5750	5750	5750	0
39	20240605	180200	377656400	5750	5750	5750	5750	0
40	20240605	180100	377656400	5750	5750	5750	5750	0
41	20240605	180000	377656400	5750	5750	5750	5750	0
42	20240605	175900	377656400	5750	5750	5750	5750	0
43	20240605	175800	377656400	5750	5750	5750	5750	0
44	20240605	175700	377656400	5750	5750	5750	5750	0
45	20240605	175600	377656400	5750	5750	5750	5750	0
46	20240605	175500	377656400	5750	5750	5750	5750	0
47	20240605	175400	377656400	5750	5750	5750	5750	0
48	20240605	175300	377656400	5750	5750	5750	5750	0
49	20240605	175200	377656400	5750	5750	5750	5750	0
50	20240605	175100	377656400	5750	5750	5750	5750	0
51	20240605	175000	377656400	5750	5750	5750	5750	0
52	20240605	174900	377656400	5750	5750	5750	5750	0
53	20240605	174800	377656400	5750	5750	5750	5750	0
54	20240605	174700	377656400	5750	5750	5750	5750	0
55	20240605	174600	377656400	5750	5750	5750	5750	0
56	20240605	174500	377656400	5750	5750	5750	5750	0
57	20240605	174400	377656400	5750	5750	5750	5750	0
58	20240605	174300	377656400	5750	5750	5750	5750	0
59	20240605	174200	377656400	5750	5750	5750	5750	0
60	20240605	174100	377656400	5750	5750	5750	5750	0
61	20240605	174000	377656400	5750	5750	5750	5750	0
62	20240605	173900	377656400	5750	5750	5750	5750	1104
63	20240605	173800	377656400	5750	5750	5750	5750	0
64	20240605	173700	377656400	5750	5750	5750	5750	0
65	20240605	173600	377656400	5750	5750	5750	5750	0
66	20240605	173500	377656400	5750	5750	5750	5750	0
67	20240605	173400	377656400	5750	5750	5750	5750	0
68	20240605	173300	377656400	5750	5750	5750	5750	0
69	20240605	173200	377656400	5750	5750	5750	5750	0
70	20240605	173100	377656400	5750	5750	5750	5750	0
71	20240605	173000	377656400	5750	5750	5750	5750	0
72	20240605	172900	377656400	5750	5750	5750	5750	0
73	20240605	172800	377656400	5750	5750	5750	5750	0
74	20240605	172700	377656400	5750	5750	5750	5750	0
75	20240605	172600	377656400	5750	5750	5750	5750	0
76	20240605	172500	377656400	5750	5750	5750	5750	0
77	20240605	172400	377656400	5750	5750	5750	5750	0
78	20240605	172300	377656400	5750	5750	5750	5750	0
79	20240605	172200	377656400	5750	5750	5750	5750	0
80	20240605	172100	377656400	5750	5750	5750	5750	0
81	20240605	172000	377656400	5750	5750	5750	5750	0
82	20240605	171900	377656400	5750	5750	5750	5750	0
83	20240605	171800	377656400	5750	5750	5750	5750	0
84	20240605	171700	377656400	5750	5750	5750	5750	0
85	20240605	171600	377656400	5750	5750	5750	5750	0
86	20240605	171500	377656400	5750	5750	5750	5750	0
87	20240605	171400	377656400	5750	5750	5750	5750	0
88	20240605	171300	377656400	5750	5750	5750	5750	0
89	20240605	171200	377656400	5750	5750	5750	5750	0
90	20240605	171100	377656400	5750	5750	5750	5750	0
91	20240605	171000	377656400	5750	5750	5750	5750	0
92	20240605	170900	377656400	5750	5750	5750	5750	1104
93	20240605	170800	377656400	5750	5750	5750	5750	0
94	20240605	170700	377656400	5750	5750	5750	5750	0
95	20240605	170600	377656400	5750	5750	5750	5750	0
96	20240605	170500	377656400	5750	5750	5750	5750	0
97	20240605	170400	377656400	5750	5750	5750	5750	0
98	20240605	170300	377656400	5750	5750	5750	5750	0
99	20240605	170200	377656400	5750	5750	5750	5750	0
100	20240605	170100	377656400	5750	5750	5750	5750	0
101	20240605	170000	377656400	5750	5750	5750	5750	0
102	20240605	165900	377656400	5750	5750	5750	5750	0
103	20240605	165800	377656400	5750	5750	5750	5750	0
104	20240605	165700	377656400	5750	5750	5750	5750	0
105	20240605	165600	377656400	5750	5750	5750	5750	0
106	20240605	165500	377656400	5750	5750	5750	5750	0
107	20240605	165400	377656400	5750	5750	5750	5750	0
108	20240605	165300	377656400	5750	5750	5750	5750	0
109	20240605	165200	377656400	5750	5750	5750	5750	0
110	20240605	165100	377656400	5750	5750	5750	5750	0
111	20240605	165000	377656400	5750	5750	5750	5750	0
112	20240605	164900	377656400	5750	5750	5750	5750	0
113	20240605	164800	377656400	5750	5750	5750	5750	0
114	20240605	164700	377656400	5750	5750	5750	5750	0
115	20240605	164600	377656400	5750	5750	5750	5750	0
116	20240605	164500	377656400	5750	5750	5750	5750	0
117	20240605	164400	377656400	5750	5750	5750	5750	0
118	20240605	164300	377656400	5750	5750	5750	5750	0
119	20240605	164200	377656400	5750	5750	5750	5750	0
120	20240605	164100	377656400	5750	5750	5750	5750	0
121	20240605	164000	377656400	5750	5750	5750	5750	0
122	20240605	163900	377656400	5750	5750	5750	5750	1104
123	20240605	163800	377656400	5750	5750	5750	5750	0
124	20240605	163700	377656400	5750	5750	5750	5750	0
125	20240605	163600	377656400	5750	5750	5750	5750	0
126	20240605	163500	377656400	5750	5750	5750	5750	0
127	20240605	163400	377656400	5750	5750	5750	5750	0
128	20240605	163300	377656400	5750	5750	5750	5750	0
129	20240605	163200	377656400	5750	5750	5750	5750	0
130	20240605	163100	377656400	5750	5750	5750	5750	0
131	20240605	163000	377656400	5750	5750	5750	5750	0
132	20240605	162900	377656400	5750	5750	5750	5750	0
133	20240605	162800	377656400	5750	5750	5750	5750	0
134	20240605	162700	377656400	5750	5750	5750	5750	0
135	20240605	162600	377656400	5750	5750	5750	5750	0
136	20240605	162500	377656400	5750	5750	5750	5750	0
137	20240605	162400	377656400	5750	5750	5750	5750	0
138	20240605	162300	377656400	5750	5750	5750	5750	0
139	20240605	162200	377656400	5750	5750	5750	5750	0
140	20240605	162100	377656400	5750	5750	5750	5750	0
141	20240605	162000	377656400	5750	5750	5750	5750	0
142	20240605	161900	377656400	5750	5750	5750	5750	0
143	20240605	161800	377656400	5750	5750	5750	5750	0
144	20240605	161700	377656400	5750	5750	5750	5750	0
145	20240605	161600	377656400	5750	5750	5750	5750	0
146	20240605	161500	377656400	5750	5750	5750	5750	0
147	20240605	161400	377656400	5750	5750	5750	5750	0
148	20240605	161300	377656400	5750	5750	5750	5750	0
149	20240605	161200	377656400	5750	5750	5750	5750	0
150	20240605	161100	377656400	5750	5750	5750	5750	0
151	20240605	161000	377656400	5750	5750	5750	5750	0
152	20240605	160900	377656400	5750	5750	5750	5750	1104
153	20240605	160800	377656400	5750	5750	5750	5750	0
154	20240605	160700	377656400	5750	5750	5750	5750	0
155	20240605	160600	377656400	5750	5750	5750	5750	0
156	20240605	160500	377656400	5750	5750	5750	5750	0
157	20240605	160400	377656400	5750	5750	5750	5750	0
158	20240605	160300	377656400	5750	5750	5750	5750	0
159	20240605	160200	377656400	5750	5750	5750	5750	0
160	20240605	160100	377656400	5750	5750	5750	5750	0
161	20240605	160000	377656400	5750	5750	5750	5750	0
162	20240605	155900	377656400	5750	5750	5750	5750	0
163	20240605	155800	377656400	5750	5750	5750	5750	0
164	20240605	155700	377656400	5750	5750	5750	5750	0
165	20240605	155600	377656400	5750	5750	5750	5750	0
166	20240605	155500	377656400	5750	5750	5750	5750	0
167	20240605	155400	377656400	5750	5750	5750	5750	0
168	20240605	155300	377656400	5750	5750	5750	5750	0
169	20240605	155200	377656400	5750	5750	5750	5750	0
170	20240605	155100	377656400	5750	5750	5750	5750	0
171	20240605	155000	377656400	5750	5750	5750	5750	0
172	20240605	154900	377656400	5750	5750	5750	5750	0
173	20240605	154800	377656400	5750	5750	5750	5750	0
174	20240605	154700	377656400	5750	5750	5750	5750	0
175	20240605	154600	377656400	5750	5750	5750	5750	0
176	20240605	154500	377656400	5750	5750	5750	5750	0
177	20240605	154400	377656400	5750	5750	5750	5750	0
178	20240605	154300	377656400	5750	5750	5750	5750	0
179	20240605	154200	377656400	5750	5750	5750	5750	0
180	20240605	154100	377656400	5750	5750	5750	5750	0
181	20240605	154000	377656400	5750	5750	5750	5750	0
182	20240605	153900	377656400	5750	5750	5750	5750	1104
183	20240605	153800	377656400	5750	5750	5750	5750	0
184	20240605	153700	377656400	5750	5750	5750	5750	0
185	20240605	153600	377656400	5750	5750	5750	5750	0
186	20240605	153500	377656400	5750	5750	5750	5750	0
187	20240605	153400	377656400	5750	5750	5750	5750	0
188	20240605	153300	377656400	5750	5750	5750	5750	0
189	20240605	153200	377656400	5750	5750	5750	5750	0
190	20240605	153100	377656400	5750	5750	5750	5750	0
191	20240605	153000	377656400	5750	5750	5750	5750	1104
192	20240605	152900	371308400	5760	5760	5760	5760	0
193	20240605	152800	371308400	5760	5760	5760	5760	0
194	20240605	152700	371308400	5760	5760	5760	5760	0
195	20240605	152600	371308400	5760	5760	5760	5760	0
196	20240605	152500	371308400	5760	5760	5760	5760	0
197	20240605	152400	371308400	5760	5760	5760	5760	0
198	20240605	152300	371308400	5760	5760	5760	5760	0
199	20240605	152200	371308400	5760	5760	5760	5760	0
200	20240605	152100	371308400	5760	5760	5760	5760	0
201	20240605	152000	371308400	5760	5760	5760	5760	0
202	20240605	151900	371308400	5760	5750	5770	5750	127
203	20240605	151800	370577210	5770	5760	5770	5760	24
204	20240605	151700	370438950	5750	5760	5760	5750	23
205	20240605	151600	370306690	5760	5760	5760	5750	225
206	20240605	151500	369010850	5760	5750	5760	5750	5
207	20240605	151400	368982080	5750	5750	5750	5750	40
208	20240605	151300	368752080	5750	5750	5750	5750	32
209	20240605	151200	368568080	5750	5750	5750	5750	89
210	20240605	151100	368056330	5750	5750	5750	5750	5
211	20240605	151000	368027580	5760	5750	5760	5750	28
212	20240605	150900	367866480	5770	5750	5770	5750	5
213	20240605	150800	367837710	5750	5750	5760	5750	170
214	20240605	150700	366860140	5750	5760	5760	5750	30
215	20240605	150600	366687370	5760	5760	5760	5760	4
216	20240605	150500	366664330	5760	5760	5760	5760	37
217	20240605	150400	366451210	5760	5760	5760	5760	5
218	20240605	150300	366422410	5760	5760	5760	5760	2
219	20240605	150200	366410890	5760	5760	5770	5760	527
220	20240605	150100	363370370	5760	5760	5760	5760	5
221	20240605	150000	363341570	5760	5760	5760	5760	4
222	20240605	145900	363318530	5760	5760	5760	5760	7
223	20240605	145800	363278210	5760	5760	5760	5760	26
224	20240605	145700	363128450	5760	5760	5760	5760	6
225	20240605	145600	363093890	5760	5760	5760	5760	506
226	20240605	145500	360179330	5750	5750	5750	5750	3
227	20240605	145400	360162080	5750	5750	5750	5750	90
228	20240605	145300	359644580	5750	5750	5750	5750	4
229	20240605	145200	359621580	5750	5750	5750	5750	27
230	20240605	145100	359466330	5750	5750	5750	5750	4
231	20240605	145000	359443330	5760	5760	5760	5760	0
232	20240605	144900	359443330	5760	5760	5760	5760	0
233	20240605	144800	359443330	5760	5760	5760	5760	180
234	20240605	144700	358406530	5760	5750	5760	5750	43
235	20240605	144600	358159180	5760	5760	5760	5750	882
236	20240605	144500	353080090	5760	5760	5760	5760	0
237	20240605	144400	353080090	5760	5760	5760	5760	10
238	20240605	144300	353022490	5760	5760	5760	5760	0
239	20240605	144200	353022490	5760	5760	5760	5760	1000
240	20240605	144100	347262490	5760	5760	5760	5760	24
241	20240605	144000	347124250	5770	5760	5770	5760	204
242	20240605	143900	345947210	5760	5760	5760	5760	404
243	20240605	143800	343620170	5770	5770	5770	5770	16
244	20240605	143700	343527850	5770	5770	5770	5770	12
245	20240605	143600	343458610	5770	5770	5770	5770	25
246	20240605	143500	343314360	5770	5770	5770	5770	1
247	20240605	143400	343308590	5770	5780	5780	5770	33
248	20240605	143300	343118110	5780	5780	5780	5770	52
249	20240605	143200	342817750	5770	5770	5780	5770	108
250	20240605	143100	342194380	5770	5770	5770	5770	200
251	20240605	143000	341040380	5770	5770	5770	5770	24
252	20240605	142900	340901900	5780	5780	5780	5780	1339
253	20240605	142800	333162480	5780	5780	5780	5780	20
254	20240605	142700	333046880	5780	5780	5780	5780	3
255	20240605	142600	333029540	5780	5780	5780	5780	24
256	20240605	142500	332890820	5780	5780	5780	5780	73
257	20240605	142400	332468880	5780	5780	5780	5780	0
258	20240605	142300	332468880	5780	5780	5780	5780	8
259	20240605	142200	332422640	5780	5780	5780	5780	1
260	20240605	142100	332416860	5790	5790	5790	5790	1
261	20240605	142000	332411070	5780	5780	5780	5780	0
262	20240605	141900	332411070	5780	5780	5780	5780	19
263	20240605	141800	332301250	5780	5780	5780	5780	1
264	20240605	141700	332295470	5780	5780	5780	5780	2
265	20240605	141600	332283910	5780	5780	5780	5780	8
266	20240605	141500	332237670	5780	5780	5780	5780	1377
267	20240605	141400	324278610	5780	5780	5780	5780	3
268	20240605	141300	324261270	5790	5780	5790	5780	48
269	20240605	141200	323983360	5790	5780	5790	5780	5
270	20240605	141100	323954440	5780	5790	5790	5780	21
271	20240605	141000	323833040	5780	5780	5780	5780	95
272	20240605	140900	323283940	5780	5800	5800	5780	127
273	20240605	140800	322547490	5800	5790	5800	5790	5010
274	20240605	140700	293525480	5790	5780	5790	5780	2176
275	20240605	140600	280948110	5770	5770	5770	5770	0
276	20240605	140500	280948110	5770	5770	5770	5770	541
277	20240605	140400	277826540	5770	5770	5770	5770	245
278	20240605	140300	276412890	5760	5760	5760	5760	0
279	20240605	140200	276412890	5760	5760	5760	5760	24
280	20240605	140100	276274650	5760	5760	5760	5760	4
281	20240605	140000	276251610	5760	5760	5760	5760	1
282	20240605	135900	276245850	5760	5760	5770	5760	174
283	20240605	135800	275241920	5760	5760	5760	5760	81
284	20240605	135700	274775360	5760	5760	5760	5760	3
285	20240605	135600	274758080	5770	5760	5770	5760	23
286	20240605	135500	274625420	5770	5770	5770	5770	500
287	20240605	135400	271740420	5760	5760	5760	5760	70
288	20240605	135300	271337220	5750	5750	5750	5750	24
289	20240605	135200	271199220	5750	5750	5750	5750	0
290	20240605	135100	271199220	5750	5750	5750	5750	0
291	20240605	135000	271199220	5750	5750	5750	5750	551
292	20240605	134900	268030970	5750	5750	5750	5750	0
293	20240605	134800	268030970	5750	5750	5750	5750	52
294	20240605	134700	267731970	5750	5750	5750	5750	2
295	20240605	134600	267720470	5750	5750	5750	5750	3
296	20240605	134500	267703220	5750	5750	5750	5750	2
297	20240605	134400	267691720	5750	5750	5750	5750	56
298	20240605	134300	267369720	5750	5750	5750	5750	22
299	20240605	134200	267243220	5760	5760	5760	5760	558
300	20240605	134100	264029140	5760	5760	5760	5760	0
301	20240605	134000	264029140	5760	5760	5760	5760	353
302	20240605	133900	261995860	5760	5760	5760	5760	0
303	20240605	133800	261995860	5760	5760	5760	5760	0
304	20240605	133700	261995860	5760	5750	5760	5750	27
305	20240605	133600	261840600	5760	5760	5760	5760	100
306	20240605	133500	261264600	5760	5750	5760	5750	5080
307	20240605	133400	232049770	5740	5740	5740	5740	0
308	20240605	133300	232049770	5740	5740	5740	5740	10
309	20240605	133200	231992370	5740	5740	5740	5740	74
310	20240605	133100	231567610	5740	5740	5740	5740	0
311	20240605	133000	231567610	5740	5740	5740	5740	1669
312	20240605	132900	221987550	5740	5750	5750	5740	80
313	20240605	132800	221528340	5740	5740	5740	5740	0
314	20240605	132700	221528340	5740	5740	5740	5740	20
315	20240605	132600	221413540	5750	5750	5750	5750	0
316	20240605	132500	221413540	5750	5750	5750	5750	0
317	20240605	132400	221413540	5750	5750	5750	5750	0
318	20240605	132300	221413540	5750	5750	5750	5750	0
319	20240605	132200	221413540	5750	5750	5750	5750	1
320	20240605	132100	221407790	5750	5750	5750	5750	1
321	20240605	132000	221402040	5740	5740	5740	5740	724
322	20240605	131900	217246280	5740	5740	5740	5740	0
323	20240605	131800	217246280	5740	5740	5740	5740	509
324	20240605	131700	214324620	5740	5750	5750	5740	1222
325	20240605	131600	207299820	5760	5760	5760	5760	0
326	20240605	131500	207299820	5760	5760	5760	5760	5
327	20240605	131400	207271020	5760	5760	5760	5760	0
328	20240605	131300	207271020	5760	5760	5760	5760	0
329	20240605	131200	207271020	5760	5760	5760	5760	0
330	20240605	131100	207271020	5760	5760	5760	5760	0
331	20240605	131000	207271020	5760	5760	5760	5760	0
332	20240605	130900	207271020	5760	5760	5760	5760	49
333	20240605	130800	206988780	5760	5760	5760	5760	0
334	20240605	130700	206988780	5760	5760	5760	5760	0
335	20240605	130600	206988780	5760	5760	5760	5760	100
336	20240605	130500	206412780	5750	5750	5750	5750	170
337	20240605	130400	205435280	5750	5750	5750	5750	0
338	20240605	130300	205435280	5750	5750	5750	5750	90
339	20240605	130200	204917780	5750	5750	5750	5750	796
340	20240605	130100	200340780	5750	5750	5750	5750	98
341	20240605	130000	199777280	5750	5750	5750	5750	101
342	20240605	125900	199196530	5750	5750	5750	5750	0
343	20240605	125800	199196530	5750	5750	5750	5750	0
344	20240605	125700	199196530	5750	5750	5750	5750	10
345	20240605	125600	199139030	5750	5750	5750	5750	0
346	20240605	125500	199139030	5750	5750	5750	5750	1
347	20240605	125400	199133280	5740	5740	5740	5740	0
348	20240605	125300	199133280	5740	5740	5740	5740	24
349	20240605	125200	198995520	5750	5750	5750	5750	0
350	20240605	125100	198995520	5750	5750	5750	5750	1
351	20240605	125000	198989770	5750	5750	5750	5750	1
352	20240605	124900	198984020	5740	5740	5740	5740	0
353	20240605	124800	198984020	5740	5740	5740	5740	74
354	20240605	124700	198559260	5740	5740	5740	5740	1
355	20240605	124600	198553520	5750	5750	5750	5750	0
356	20240605	124500	198553520	5750	5750	5750	5750	10
357	20240605	124400	198496020	5750	5750	5750	5750	0
358	20240605	124300	198496020	5750	5750	5750	5750	0
359	20240605	124200	198496020	5750	5750	5750	5750	26
360	20240605	124100	198346520	5750	5750	5750	5750	767
361	20240605	124000	193936270	5760	5760	5760	5760	1
362	20240605	123900	193930510	5760	5760	5760	5760	0
363	20240605	123800	193930510	5760	5760	5760	5760	0
364	20240605	123700	193930510	5760	5760	5760	5760	0
365	20240605	123600	193930510	5760	5760	5760	5760	37
366	20240605	123500	193717390	5760	5760	5760	5760	0
367	20240605	123400	193717390	5760	5760	5760	5760	67
368	20240605	123300	193331470	5760	5760	5760	5760	0
369	20240605	123200	193331470	5760	5760	5760	5760	0
370	20240605	123100	193331470	5760	5760	5760	5760	0
371	20240605	123000	193331470	5760	5760	5760	5760	0
372	20240605	122900	193331470	5760	5760	5760	5760	2386
373	20240605	122800	179588110	5750	5750	5750	5750	24
374	20240605	122700	179450110	5750	5750	5750	5750	76
375	20240605	122600	179013110	5760	5750	5760	5750	399
376	20240605	122500	176716860	5760	5760	5760	5760	700
377	20240605	122400	172684860	5760	5760	5760	5760	100
378	20240605	122300	172108860	5760	5760	5760	5760	0
379	20240605	122200	172108860	5760	5760	5760	5760	0
380	20240605	122100	172108860	5760	5760	5760	5760	1
381	20240605	122000	172103100	5760	5760	5760	5760	0
382	20240605	121900	172103100	5760	5760	5760	5760	0
383	20240605	121800	172103100	5760	5760	5760	5760	1
384	20240605	121700	172097340	5750	5750	5750	5750	33
385	20240605	121600	171907590	5760	5760	5760	5760	0
386	20240605	121500	171907590	5760	5760	5760	5760	0
387	20240605	121400	171907590	5760	5760	5760	5760	0
388	20240605	121300	171907590	5760	5760	5760	5760	0
389	20240605	121200	171907590	5760	5760	5760	5760	101
390	20240605	121100	171325830	5750	5750	5750	5750	0
391	20240605	121000	171325830	5750	5750	5750	5750	108
392	20240605	120900	170704830	5750	5750	5750	5750	0
393	20240605	120800	170704830	5750	5750	5750	5750	0
394	20240605	120700	170704830	5750	5750	5750	5750	0
395	20240605	120600	170704830	5750	5750	5750	5750	38
396	20240605	120500	170486330	5750	5750	5750	5750	1000
397	20240605	120400	164736330	5740	5740	5740	5740	0
398	20240605	120300	164736330	5740	5740	5740	5740	56
399	20240605	120200	164414890	5750	5750	5750	5750	2
400	20240605	120100	164403390	5750	5750	5750	5750	0
401	20240605	120000	164403390	5750	5750	5750	5750	0
402	20240605	115900	164403390	5750	5750	5750	5750	0
403	20240605	115800	164403390	5750	5750	5750	5750	0
404	20240605	115700	164403390	5750	5750	5750	5750	0
405	20240605	115600	164403390	5750	5750	5750	5750	60
406	20240605	115500	164058390	5740	5740	5740	5740	24
407	20240605	115400	163920630	5750	5750	5750	5750	0
408	20240605	115300	163920630	5750	5750	5750	5750	0
409	20240605	115200	163920630	5750	5750	5750	5750	1
410	20240605	115100	163914880	5750	5750	5750	5750	0
411	20240605	115000	163914880	5750	5750	5750	5750	0
412	20240605	114900	163914880	5750	5750	5750	5750	749
413	20240605	114800	159608130	5740	5740	5740	5740	0
414	20240605	114700	159608130	5740	5740	5740	5740	200
415	20240605	114600	158460130	5740	5740	5740	5740	24
416	20240605	114500	158322370	5740	5740	5740	5740	0
417	20240605	114400	158322370	5740	5740	5740	5740	0
418	20240605	114300	158322370	5740	5740	5740	5740	0
419	20240605	114200	158322370	5740	5740	5740	5740	0
420	20240605	114100	158322370	5740	5740	5740	5740	0
421	20240605	114000	158322370	5740	5740	5740	5740	0
422	20240605	113900	158322370	5740	5740	5740	5740	0
423	20240605	113800	158322370	5740	5740	5740	5740	0
424	20240605	113700	158322370	5740	5740	5740	5740	24
425	20240605	113600	158184610	5750	5750	5750	5750	0
426	20240605	113500	158184610	5750	5750	5750	5750	0
427	20240605	113400	158184610	5750	5750	5750	5750	19
428	20240605	113300	158075360	5750	5750	5750	5750	100
429	20240605	113200	157500360	5740	5740	5740	5740	6
430	20240605	113100	157465920	5740	5740	5740	5740	758
431	20240605	113000	153115000	5740	5740	5740	5740	0
432	20240605	112900	153115000	5740	5740	5740	5740	73
433	20240605	112800	152695980	5740	5740	5740	5740	94
434	20240605	112700	152156420	5750	5750	5750	5750	29
435	20240605	112600	151989670	5750	5740	5750	5740	609
436	20240605	112500	148493710	5750	5750	5750	5750	0
437	20240605	112400	148493710	5750	5750	5750	5750	158
438	20240605	112300	147585210	5750	5750	5750	5750	0
439	20240605	112200	147585210	5750	5750	5750	5750	0
440	20240605	112100	147585210	5750	5750	5750	5750	12
441	20240605	112000	147516210	5750	5750	5750	5750	10
442	20240605	111900	147458710	5740	5740	5740	5740	0
443	20240605	111800	147458710	5740	5740	5740	5740	2
444	20240605	111700	147447230	5740	5740	5740	5740	1024
445	20240605	111600	141569470	5740	5750	5750	5740	769
446	20240605	111500	137155400	5750	5750	5750	5750	0
447	20240605	111400	137155400	5750	5750	5750	5750	0
448	20240605	111300	137155400	5750	5750	5750	5750	0
449	20240605	111200	137155400	5750	5750	5750	5750	1
450	20240605	111100	137149650	5740	5740	5740	5740	0
451	20240605	111000	137149650	5740	5740	5740	5740	24
452	20240605	110900	137011890	5740	5740	5740	5740	0
453	20240605	110800	137011890	5740	5740	5740	5740	0
454	20240605	110700	137011890	5740	5740	5740	5740	0
455	20240605	110600	137011890	5740	5740	5740	5740	78
456	20240605	110500	136564170	5740	5740	5740	5740	66
457	20240605	110400	136185330	5740	5740	5740	5740	0
458	20240605	110300	136185330	5740	5740	5740	5740	10
459	20240605	110200	136127930	5740	5740	5740	5740	0
460	20240605	110100	136127930	5740	5740	5740	5740	24
461	20240605	110000	135990170	5750	5750	5750	5750	1
462	20240605	105900	135984420	5740	5740	5740	5740	0
463	20240605	105800	135984420	5740	5740	5740	5740	0
464	20240605	105700	135984420	5740	5740	5740	5740	91
465	20240605	105600	135462080	5740	5740	5740	5740	80
466	20240605	105500	135002880	5740	5740	5740	5740	41
467	20240605	105400	134767540	5750	5750	5750	5750	14
468	20240605	105300	134687040	5750	5750	5750	5750	0
469	20240605	105200	134687040	5750	5740	5750	5740	84
470	20240605	105100	134204570	5750	5740	5750	5740	102
471	20240605	105000	133619070	5740	5740	5740	5740	0
472	20240605	104900	133619070	5740	5740	5740	5740	72
473	20240605	104800	133205790	5750	5730	5750	5730	25
474	20240605	104700	133062520	5730	5740	5740	5730	1370
475	20240605	104600	125208060	5740	5740	5740	5740	0
476	20240605	104500	125208060	5740	5740	5740	5740	0
477	20240605	104400	125208060	5740	5740	5740	5740	24
478	20240605	104300	125070300	5740	5740	5740	5740	0
479	20240605	104200	125070300	5740	5740	5740	5740	24
480	20240605	104100	124932540	5760	5760	5760	5760	0
481	20240605	104000	124932540	5760	5760	5760	5760	2
482	20240605	103900	124921020	5760	5760	5760	5760	0
483	20240605	103800	124921020	5760	5760	5760	5760	16
484	20240605	103700	124828860	5760	5760	5760	5760	6
485	20240605	103600	124794300	5740	5740	5740	5740	70
486	20240605	103500	124392500	5740	5760	5760	5740	26
487	20240605	103400	124243220	5740	5740	5740	5740	0
488	20240605	103300	124243220	5740	5740	5740	5740	110
489	20240605	103200	123611820	5760	5760	5760	5760	4
490	20240605	103100	123588780	5760	5760	5760	5760	3
491	20240605	103000	123571500	5740	5760	5760	5740	25
492	20240605	102900	123427980	5760	5760	5760	5760	110
493	20240605	102800	122794380	5760	5760	5760	5760	0
494	20240605	102700	122794380	5760	5760	5760	5760	6
495	20240605	102600	122759820	5740	5740	5740	5740	24
496	20240605	102500	122622060	5750	5760	5760	5750	6
497	20240605	102400	122587510	5760	5760	5760	5760	1
498	20240605	102300	122581750	5740	5760	5760	5740	192
499	20240605	102200	121477830	5760	5760	5760	5760	100
500	20240605	102100	120901830	5760	5760	5760	5760	3
501	20240605	102000	120884550	5740	5740	5740	5740	0
502	20240605	101900	120884550	5740	5740	5740	5740	336
503	20240605	101800	118955910	5730	5730	5730	5730	1
504	20240605	101700	118950180	5730	5730	5730	5730	77
505	20240605	101600	118508970	5740	5740	5740	5740	0
506	20240605	101500	118508970	5740	5740	5740	5740	85
507	20240605	101400	118021070	5740	5740	5740	5740	26
508	20240605	101300	117871830	5760	5760	5760	5760	0
509	20240605	101200	117871830	5760	5760	5760	5760	0
510	20240605	101100	117871830	5760	5760	5760	5760	13
511	20240605	101000	117796950	5760	5760	5760	5760	0
512	20240605	100900	117796950	5760	5760	5760	5760	0
513	20240605	100800	117796950	5760	5730	5760	5730	258
514	20240605	100700	116318580	5730	5730	5740	5730	53
515	20240605	100600	116014570	5730	5730	5730	5730	0
516	20240605	100500	116014570	5730	5730	5730	5730	0
517	20240605	100400	116014570	5730	5740	5740	5730	237
518	20240605	100300	114656200	5740	5740	5740	5740	200
519	20240605	100200	113508200	5740	5760	5760	5740	1026
520	20240605	100100	107616960	5760	5760	5760	5760	152
521	20240605	100000	106741440	5760	5760	5760	5760	49
522	20240605	095900	106459200	5760	5750	5760	5750	200
523	20240605	095800	105307240	5750	5750	5750	5750	0
524	20240605	095700	105307240	5750	5750	5750	5750	8
525	20240605	095600	105261240	5750	5750	5750	5750	50
526	20240605	095500	104973740	5750	5750	5750	5750	0
527	20240605	095400	104973740	5750	5750	5750	5750	1
528	20240605	095300	104967990	5740	5740	5740	5740	10
529	20240605	095200	104910590	5750	5750	5750	5750	70
530	20240605	095100	104508090	5750	5750	5750	5750	105
531	20240605	095000	103904340	5750	5740	5750	5740	1484
532	20240605	094900	95376170	5760	5760	5760	5760	0
533	20240605	094800	95376170	5760	5760	5760	5760	1
534	20240605	094700	95370410	5750	5750	5750	5750	1081
535	20240605	094600	89154660	5760	5760	5760	5760	1
536	20240605	094500	89148900	5750	5750	5750	5750	922
537	20240605	094400	83847400	5750	5750	5750	5750	1262
538	20240605	094300	76590900	5750	5750	5750	5750	296
539	20240605	094200	74888900	5740	5740	5740	5740	10
540	20240605	094100	74831500	5740	5740	5740	5740	24
541	20240605	094000	74693740	5750	5760	5760	5750	139
542	20240605	093900	73893490	5760	5760	5760	5760	10
543	20240605	093800	73835890	5760	5750	5760	5750	1014
544	20240605	093700	68005250	5750	5750	5750	5750	0
545	20240605	093600	68005250	5750	5740	5750	5740	840
546	20240605	093500	63183630	5740	5740	5740	5730	537
547	20240605	093400	60101550	5740	5740	5740	5740	0
548	20240605	093300	60101550	5740	5740	5740	5740	106
549	20240605	093200	59493110	5750	5750	5750	5750	1
550	20240605	093100	59487360	5730	5730	5730	5730	0
551	20240605	093000	59487360	5730	5730	5730	5730	0
552	20240605	092900	59487360	5730	5730	5730	5730	0
553	20240605	092800	59487360	5730	5730	5730	5730	1
554	20240605	092700	59481630	5740	5740	5740	5740	12
555	20240605	092600	59412750	5740	5740	5740	5740	811
556	20240605	092500	54757610	5740	5740	5740	5740	201
557	20240605	092400	53603870	5740	5750	5750	5740	1277
558	20240605	092300	46273780	5750	5750	5750	5750	210
559	20240605	092200	45066280	5750	5750	5750	5750	0
560	20240605	092100	45066280	5750	5750	5750	5750	0
561	20240605	092000	45066280	5750	5750	5750	5750	5
562	20240605	091900	45037530	5750	5750	5750	5750	0
563	20240605	091800	45037530	5750	5750	5750	5750	10
564	20240605	091700	44980030	5760	5760	5760	5760	51
565	20240605	091600	44686270	5740	5740	5740	5740	1306
566	20240605	091500	37189830	5740	5740	5740	5740	574
567	20240605	091400	33895070	5740	5730	5750	5730	204
568	20240605	091300	32726080	5740	5750	5750	5740	61
569	20240605	091200	32375840	5760	5760	5760	5760	200
570	20240605	091100	31223840	5760	5740	5760	5730	1439
571	20240605	091000	22966220	5770	5770	5770	5770	2
572	20240605	090900	22954680	5770	5770	5770	5770	2
573	20240605	090800	22943140	5740	5740	5740	5740	0
574	20240605	090700	22943140	5740	5780	5780	5740	2414
575	20240605	090600	9086460	5780	5780	5780	5780	0
576	20240605	090500	9086460	5780	5780	5780	5780	1
577	20240605	090400	9080680	5740	5740	5740	5740	649
578	20240605	090300	5355420	5740	5740	5740	5740	0
579	20240605	090200	5355420	5740	5740	5740	5740	200
580	20240605	090100	4207420	5740	5740	5740	5740	228
581	20240605	090000	2898700	5740	5740	5740	5740	505