KissMeData/008420/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185100	2111328620	3000	3000	3000	3000	9097
3	20240605	185000	2111328620	3000	3000	3000	3000	0
4	20240605	184900	2111328620	3000	3000	3000	3000	0
5	20240605	184800	2111328620	3000	3000	3000	3000	0
6	20240605	184700	2111328620	3000	3000	3000	3000	0
7	20240605	184600	2111328620	3000	3000	3000	3000	0
8	20240605	184500	2111328620	3000	3000	3000	3000	0
9	20240605	184400	2111328620	3000	3000	3000	3000	0
10	20240605	184300	2111328620	3000	3000	3000	3000	0
11	20240605	184200	2111328620	3000	3000	3000	3000	0
12	20240605	184100	2111328620	3000	3000	3000	3000	0
13	20240605	184000	2111328620	3000	3000	3000	3000	0
14	20240605	183900	2111328620	3000	3000	3000	3000	0
15	20240605	183800	2111328620	3000	3000	3000	3000	0
16	20240605	183700	2111328620	3000	3000	3000	3000	0
17	20240605	183600	2111328620	3000	3000	3000	3000	0
18	20240605	183500	2111328620	3000	3000	3000	3000	0
19	20240605	183400	2111328620	3000	3000	3000	3000	0
20	20240605	183300	2111328620	3000	3000	3000	3000	0
21	20240605	183200	2111328620	3000	3000	3000	3000	0
22	20240605	183100	2111328620	3000	3000	3000	3000	0
23	20240605	183000	2111328620	3000	3000	3000	3000	0
24	20240605	182900	2111328620	3000	3000	3000	3000	0
25	20240605	182800	2111328620	3000	3000	3000	3000	0
26	20240605	182700	2111328620	3000	3000	3000	3000	0
27	20240605	182600	2111328620	3000	3000	3000	3000	0
28	20240605	182500	2111328620	3000	3000	3000	3000	0
29	20240605	182400	2111328620	3000	3000	3000	3000	0
30	20240605	182300	2111328620	3000	3000	3000	3000	0
31	20240605	182200	2111328620	3000	3000	3000	3000	0
32	20240605	182100	2111328620	3000	3000	3000	3000	9097
33	20240605	182000	2111328620	3000	3000	3000	3000	0
34	20240605	181900	2111328620	3000	3000	3000	3000	0
35	20240605	181800	2111328620	3000	3000	3000	3000	0
36	20240605	181700	2111328620	3000	3000	3000	3000	0
37	20240605	181600	2111328620	3000	3000	3000	3000	0
38	20240605	181500	2111328620	3000	3000	3000	3000	0
39	20240605	181400	2111328620	3000	3000	3000	3000	0
40	20240605	181300	2111328620	3000	3000	3000	3000	0
41	20240605	181200	2111328620	3000	3000	3000	3000	0
42	20240605	181100	2111328620	3000	3000	3000	3000	0
43	20240605	181000	2111328620	3000	3000	3000	3000	0
44	20240605	180900	2111328620	3000	3000	3000	3000	0
45	20240605	180800	2111328620	3000	3000	3000	3000	0
46	20240605	180700	2111328620	3000	3000	3000	3000	0
47	20240605	180600	2111328620	3000	3000	3000	3000	0
48	20240605	180500	2111328620	3000	3000	3000	3000	0
49	20240605	180400	2111328620	3000	3000	3000	3000	0
50	20240605	180300	2111328620	3000	3000	3000	3000	0
51	20240605	180200	2111328620	3000	3000	3000	3000	0
52	20240605	180100	2111328620	3000	3000	3000	3000	0
53	20240605	180000	2111328620	3000	3000	3000	3000	0
54	20240605	175900	2111328620	3000	3000	3000	3000	0
55	20240605	175800	2111328620	3000	3000	3000	3000	0
56	20240605	175700	2111328620	3000	3000	3000	3000	0
57	20240605	175600	2111328620	3000	3000	3000	3000	0
58	20240605	175500	2111328620	3000	3000	3000	3000	0
59	20240605	175400	2111328620	3000	3000	3000	3000	0
60	20240605	175300	2111328620	3000	3000	3000	3000	0
61	20240605	175200	2111328620	3000	3000	3000	3000	0
62	20240605	175100	2111328620	3000	3000	3000	3000	9097
63	20240605	175000	2111328620	3000	3000	3000	3000	0
64	20240605	174900	2111328620	3000	3000	3000	3000	0
65	20240605	174800	2111328620	3000	3000	3000	3000	0
66	20240605	174700	2111328620	3000	3000	3000	3000	0
67	20240605	174600	2111328620	3000	3000	3000	3000	0
68	20240605	174500	2111328620	3000	3000	3000	3000	0
69	20240605	174400	2111328620	3000	3000	3000	3000	0
70	20240605	174300	2111328620	3000	3000	3000	3000	0
71	20240605	174200	2111328620	3000	3000	3000	3000	0
72	20240605	174100	2111328620	3000	3000	3000	3000	0
73	20240605	174000	2111328620	3000	3000	3000	3000	0
74	20240605	173900	2111328620	3000	3000	3000	3000	0
75	20240605	173800	2111328620	3000	3000	3000	3000	0
76	20240605	173700	2111328620	3000	3000	3000	3000	0
77	20240605	173600	2111328620	3000	3000	3000	3000	0
78	20240605	173500	2111328620	3000	3000	3000	3000	0
79	20240605	173400	2111328620	3000	3000	3000	3000	0
80	20240605	173300	2111328620	3000	3000	3000	3000	0
81	20240605	173200	2111328620	3000	3000	3000	3000	0
82	20240605	173100	2111328620	3000	3000	3000	3000	0
83	20240605	173000	2111328620	3000	3000	3000	3000	0
84	20240605	172900	2111328620	3000	3000	3000	3000	0
85	20240605	172800	2111328620	3000	3000	3000	3000	0
86	20240605	172700	2111328620	3000	3000	3000	3000	0
87	20240605	172600	2111328620	3000	3000	3000	3000	0
88	20240605	172500	2111328620	3000	3000	3000	3000	0
89	20240605	172400	2111328620	3000	3000	3000	3000	0
90	20240605	172300	2111328620	3000	3000	3000	3000	0
91	20240605	172200	2111328620	3000	3000	3000	3000	0
92	20240605	172100	2111328620	3000	3000	3000	3000	9097
93	20240605	172000	2111328620	3000	3000	3000	3000	0
94	20240605	171900	2111328620	3000	3000	3000	3000	0
95	20240605	171800	2111328620	3000	3000	3000	3000	0
96	20240605	171700	2111328620	3000	3000	3000	3000	0
97	20240605	171600	2111328620	3000	3000	3000	3000	0
98	20240605	171500	2111328620	3000	3000	3000	3000	0
99	20240605	171400	2111328620	3000	3000	3000	3000	0
100	20240605	171300	2111328620	3000	3000	3000	3000	0
101	20240605	171200	2111328620	3000	3000	3000	3000	0
102	20240605	171100	2111328620	3000	3000	3000	3000	0
103	20240605	171000	2111328620	3000	3000	3000	3000	0
104	20240605	170900	2111328620	3000	3000	3000	3000	0
105	20240605	170800	2111328620	3000	3000	3000	3000	0
106	20240605	170700	2111328620	3000	3000	3000	3000	0
107	20240605	170600	2111328620	3000	3000	3000	3000	0
108	20240605	170500	2111328620	3000	3000	3000	3000	0
109	20240605	170400	2111328620	3000	3000	3000	3000	0
110	20240605	170300	2111328620	3000	3000	3000	3000	0
111	20240605	170200	2111328620	3000	3000	3000	3000	0
112	20240605	170100	2111328620	3000	3000	3000	3000	0
113	20240605	170000	2111328620	3000	3000	3000	3000	0
114	20240605	165900	2111328620	3000	3000	3000	3000	0
115	20240605	165800	2111328620	3000	3000	3000	3000	0
116	20240605	165700	2111328620	3000	3000	3000	3000	0
117	20240605	165600	2111328620	3000	3000	3000	3000	0
118	20240605	165500	2111328620	3000	3000	3000	3000	0
119	20240605	165400	2111328620	3000	3000	3000	3000	0
120	20240605	165300	2111328620	3000	3000	3000	3000	0
121	20240605	165200	2111328620	3000	3000	3000	3000	0
122	20240605	165100	2111328620	3000	3000	3000	3000	9097
123	20240605	165000	2111328620	3000	3000	3000	3000	0
124	20240605	164900	2111328620	3000	3000	3000	3000	0
125	20240605	164800	2111328620	3000	3000	3000	3000	0
126	20240605	164700	2111328620	3000	3000	3000	3000	0
127	20240605	164600	2111328620	3000	3000	3000	3000	0
128	20240605	164500	2111328620	3000	3000	3000	3000	0
129	20240605	164400	2111328620	3000	3000	3000	3000	0
130	20240605	164300	2111328620	3000	3000	3000	3000	0
131	20240605	164200	2111328620	3000	3000	3000	3000	0
132	20240605	164100	2111328620	3000	3000	3000	3000	0
133	20240605	164000	2111328620	3000	3000	3000	3000	0
134	20240605	163900	2111328620	3000	3000	3000	3000	0
135	20240605	163800	2111328620	3000	3000	3000	3000	0
136	20240605	163700	2111328620	3000	3000	3000	3000	0
137	20240605	163600	2111328620	3000	3000	3000	3000	0
138	20240605	163500	2111328620	3000	3000	3000	3000	0
139	20240605	163400	2111328620	3000	3000	3000	3000	0
140	20240605	163300	2111328620	3000	3000	3000	3000	0
141	20240605	163200	2111328620	3000	3000	3000	3000	0
142	20240605	163100	2111328620	3000	3000	3000	3000	0
143	20240605	163000	2111328620	3000	3000	3000	3000	0
144	20240605	162900	2111328620	3000	3000	3000	3000	0
145	20240605	162800	2111328620	3000	3000	3000	3000	0
146	20240605	162700	2111328620	3000	3000	3000	3000	0
147	20240605	162600	2111328620	3000	3000	3000	3000	0
148	20240605	162500	2111328620	3000	3000	3000	3000	0
149	20240605	162400	2111328620	3000	3000	3000	3000	0
150	20240605	162300	2111328620	3000	3000	3000	3000	0
151	20240605	162200	2111328620	3000	3000	3000	3000	0
152	20240605	162100	2111328620	3000	3000	3000	3000	9097
153	20240605	162000	2111328620	3000	3000	3000	3000	0
154	20240605	161900	2111328620	3000	3000	3000	3000	0
155	20240605	161800	2111328620	3000	3000	3000	3000	0
156	20240605	161700	2111328620	3000	3000	3000	3000	0
157	20240605	161600	2111328620	3000	3000	3000	3000	0
158	20240605	161500	2111328620	3000	3000	3000	3000	0
159	20240605	161400	2111328620	3000	3000	3000	3000	0
160	20240605	161300	2111328620	3000	3000	3000	3000	0
161	20240605	161200	2111328620	3000	3000	3000	3000	0
162	20240605	161100	2111328620	3000	3000	3000	3000	0
163	20240605	161000	2111328620	3000	3000	3000	3000	0
164	20240605	160900	2111328620	3000	3000	3000	3000	0
165	20240605	160800	2111328620	3000	3000	3000	3000	0
166	20240605	160700	2111328620	3000	3000	3000	3000	0
167	20240605	160600	2111328620	3000	3000	3000	3000	0
168	20240605	160500	2111328620	3000	3000	3000	3000	0
169	20240605	160400	2111328620	3000	3000	3000	3000	0
170	20240605	160300	2111328620	3000	3000	3000	3000	0
171	20240605	160200	2111328620	3000	3000	3000	3000	0
172	20240605	160100	2111328620	3000	3000	3000	3000	0
173	20240605	160000	2111328620	3000	3000	3000	3000	0
174	20240605	155900	2111328620	3000	3000	3000	3000	0
175	20240605	155800	2111328620	3000	3000	3000	3000	0
176	20240605	155700	2111328620	3000	3000	3000	3000	0
177	20240605	155600	2111328620	3000	3000	3000	3000	0
178	20240605	155500	2111328620	3000	3000	3000	3000	0
179	20240605	155400	2111328620	3000	3000	3000	3000	0
180	20240605	155300	2111328620	3000	3000	3000	3000	0
181	20240605	155200	2111328620	3000	3000	3000	3000	0
182	20240605	155100	2111328620	3000	3000	3000	3000	9097
183	20240605	155000	2111328620	3000	3000	3000	3000	0
184	20240605	154900	2111328620	3000	3000	3000	3000	0
185	20240605	154800	2111328620	3000	3000	3000	3000	0
186	20240605	154700	2111328620	3000	3000	3000	3000	0
187	20240605	154600	2111328620	3000	3000	3000	3000	0
188	20240605	154500	2111328620	3000	3000	3000	3000	0
189	20240605	154400	2111328620	3000	3000	3000	3000	0
190	20240605	154300	2111328620	3000	3000	3000	3000	0
191	20240605	154200	2111328620	3000	3000	3000	3000	0
192	20240605	154100	2111328620	3000	3000	3000	3000	0
193	20240605	154000	2111328620	3000	3000	3000	3000	0
194	20240605	153900	2111328620	3000	3000	3000	3000	0
195	20240605	153800	2111328620	3000	3000	3000	3000	0
196	20240605	153700	2111328620	3000	3000	3000	3000	0
197	20240605	153600	2111328620	3000	3000	3000	3000	0
198	20240605	153500	2111328620	3000	3000	3000	3000	0
199	20240605	153400	2111328620	3000	3000	3000	3000	0
200	20240605	153300	2111328620	3000	3000	3000	3000	0
201	20240605	153200	2111328620	3000	3000	3000	3000	0
202	20240605	153100	2111328620	3000	3000	3000	3000	0
203	20240605	153000	2111328620	3000	3000	3000	3000	9097
204	20240605	152900	2084037620	3005	3005	3005	3005	0
205	20240605	152800	2084037620	3005	3005	3005	3005	0
206	20240605	152700	2084037620	3005	3005	3005	3005	0
207	20240605	152600	2084037620	3005	3005	3005	3005	0
208	20240605	152500	2084037620	3005	3005	3005	3005	0
209	20240605	152400	2084037620	3005	3005	3005	3005	0
210	20240605	152300	2084037620	3005	3005	3005	3005	0
211	20240605	152200	2084037620	3005	3005	3005	3005	0
212	20240605	152100	2084037620	3005	3005	3005	3005	0
213	20240605	152000	2084037620	3005	3005	3005	3005	0
214	20240605	151900	2084037620	3005	3005	3010	3005	2863
215	20240605	151800	2075429175	3005	3015	3020	3005	3433
216	20240605	151700	2065085665	3015	3015	3015	3015	40
217	20240605	151600	2064965065	3015	3015	3015	3015	467
218	20240605	151500	2063557060	3015	3015	3015	3015	523
219	20240605	151400	2061980215	3015	3015	3015	3015	55
220	20240605	151300	2061814390	3005	3020	3020	3005	2142
221	20240605	151200	2055359445	3020	3020	3020	3020	173
222	20240605	151100	2054836985	3020	3015	3020	3015	3539
223	20240605	151000	2044164515	3020	3020	3025	3020	502
224	20240605	150900	2042648310	3025	3025	3025	3025	100
225	20240605	150800	2042345810	3025	3025	3025	3025	10
226	20240605	150700	2042315560	3025	3025	3025	3025	1
227	20240605	150600	2042312535	3025	3020	3025	3015	1601
228	20240605	150500	2037480305	3030	3030	3030	3030	988
229	20240605	150400	2034486665	3030	3015	3030	3015	1276
230	20240605	150300	2030634620	3015	3010	3020	3010	339
231	20240605	150200	2029612940	3010	3010	3015	3010	4588
232	20240605	150100	2015797085	3010	3015	3015	3010	206
233	20240605	150000	2015176000	3020	3020	3020	3015	611
234	20240605	145900	2013330870	3020	3025	3025	3020	622
235	20240605	145800	2011450680	3020	3010	3020	3010	654
236	20240605	145700	2009476110	3010	3010	3010	3010	25
237	20240605	145600	2009400860	3015	3015	3015	3015	140
238	20240605	145500	2008978760	2995	3000	3000	2995	1000
239	20240605	145400	2005983425	3015	3010	3015	2995	2662
240	20240605	145300	1997997575	3005	3010	3010	3005	40
241	20240605	145200	1997877325	3005	3015	3015	3005	294
242	20240605	145100	1996992050	3015	3015	3015	3015	0
243	20240605	145000	1996992050	3015	3010	3015	3010	680
244	20240605	144900	1994941895	3010	3010	3010	3010	18
245	20240605	144800	1994887715	3010	3010	3010	3010	144
246	20240605	144700	1994454275	3005	3015	3015	3005	374
247	20240605	144600	1993330145	3015	3015	3015	3015	1
248	20240605	144500	1993327130	3015	3010	3015	3010	389
249	20240605	144400	1992156140	3015	3015	3015	3015	230
250	20240605	144300	1991462690	3015	3015	3015	3015	325
251	20240605	144200	1990482815	3010	3015	3015	3010	1516
252	20240605	144100	1985918780	3020	3020	3020	3020	205
253	20240605	144000	1985299680	3020	3020	3020	3020	88
254	20240605	143900	1985033920	3020	3020	3020	3020	402
255	20240605	143800	1983819880	3020	3015	3020	3015	112
256	20240605	143700	1983482195	3015	3015	3015	3015	0
257	20240605	143600	1983482195	3015	3020	3020	3015	321
258	20240605	143500	1982513280	3020	3015	3020	3015	251
259	20240605	143400	1981755515	3015	3030	3030	3015	1069
260	20240605	143300	1978530810	3030	3035	3035	3015	290
261	20240605	143200	1977651300	3035	3035	3040	3015	6018
262	20240605	143100	1959405865	3035	3030	3035	3030	1336
263	20240605	143000	1955351340	3030	3025	3030	3025	961
264	20240605	142900	1952440010	3030	3015	3030	3015	3020
265	20240605	142800	1943309325	3015	2990	3015	2990	2011
266	20240605	142700	1937271840	2990	2990	2990	2990	0
267	20240605	142600	1937271840	2990	3005	3005	2990	2453
268	20240605	142500	1929924860	3005	3010	3010	3005	413
269	20240605	142400	1928683230	3010	3010	3010	3010	985
270	20240605	142300	1925718380	3010	3010	3010	3010	10
271	20240605	142200	1925688280	3010	3010	3010	3010	505
272	20240605	142100	1924168230	3010	3010	3010	3010	6
273	20240605	142000	1924150170	3005	3005	3005	3005	60
274	20240605	141900	1923969870	3010	3010	3010	3010	5
275	20240605	141800	1923954820	3010	3010	3010	3010	25
276	20240605	141700	1923879570	3010	3005	3010	3005	175
277	20240605	141600	1923353570	3005	3005	3005	3005	100
278	20240605	141500	1923053070	3005	3005	3005	3005	0
279	20240605	141400	1923053070	3005	3005	3005	3005	0
280	20240605	141300	1923053070	3005	3005	3005	3005	301
281	20240605	141200	1922148565	3005	3005	3005	3005	9
282	20240605	141100	1922121520	3005	3005	3005	3005	2
283	20240605	141000	1922115510	3015	3015	3015	3015	40
284	20240605	140900	1921994910	3010	3000	3010	3000	479
285	20240605	140800	1920553910	3000	3000	3000	3000	1015
286	20240605	140700	1917508910	3000	3000	3000	3000	0
287	20240605	140600	1917508910	3000	3005	3005	3000	780
288	20240605	140500	1915168230	3005	3005	3005	3005	350
289	20240605	140400	1914116480	3005	3005	3005	3005	0
290	20240605	140300	1914116480	3005	3015	3015	3005	1699
291	20240605	140200	1908996065	3015	3015	3015	3015	0
292	20240605	140100	1908996065	3015	3015	3015	3015	119
293	20240605	140000	1908637280	3015	3015	3015	3015	0
294	20240605	135900	1908637280	3015	3010	3015	3010	473
295	20240605	135800	1907212185	3015	3015	3015	3015	0
296	20240605	135700	1907212185	3015	3015	3015	3015	0
297	20240605	135600	1907212185	3015	3015	3015	3015	0
298	20240605	135500	1907212185	3015	3000	3015	3000	864
299	20240605	135400	1904619030	3015	3015	3015	3015	0
300	20240605	135300	1904619030	3015	3015	3015	3015	0
301	20240605	135200	1904619030	3015	3015	3020	3015	92
302	20240605	135100	1904341640	3015	3015	3015	3015	348
303	20240605	135000	1903292420	3015	3015	3015	3015	0
304	20240605	134900	1903292420	3015	3015	3015	3015	160
305	20240605	134800	1902810020	3010	3000	3010	3000	589
306	20240605	134700	1901042890	3000	3000	3000	3000	424
307	20240605	134600	1899770890	3010	3010	3010	3010	10
308	20240605	134500	1899740790	3010	3000	3010	3000	80
309	20240605	134400	1899500780	3000	3000	3000	3000	271
310	20240605	134300	1898687780	3000	3000	3000	3000	539
311	20240605	134200	1897070780	3000	3005	3010	3000	680
312	20240605	134100	1895029495	3010	3010	3010	3010	100
313	20240605	134000	1894728495	3010	3010	3010	3010	144
314	20240605	133900	1894295055	3010	3020	3025	3010	401
315	20240605	133800	1893086525	3025	3020	3025	3020	135
316	20240605	133700	1892678275	3020	3000	3020	3000	1263
317	20240605	133600	1888866090	3015	3015	3015	3015	81
318	20240605	133500	1888621875	3015	3015	3015	3015	3
319	20240605	133400	1888612830	3015	3015	3015	3015	199
320	20240605	133300	1888012845	3015	3015	3015	3015	0
321	20240605	133200	1888012845	3015	3015	3015	3015	67
322	20240605	133100	1887810840	3000	3000	3000	3000	400
323	20240605	133000	1886610840	3000	3010	3010	3000	510
324	20240605	132900	1885075840	3010	2995	3010	2995	6120
325	20240605	132800	1866699910	2995	3010	3010	2995	471
326	20240605	132700	1865286150	3005	3005	3010	3005	282
327	20240605	132600	1864438170	3005	2985	3010	2985	2336
328	20240605	132500	1857437645	2985	2985	2985	2985	1887
329	20240605	132400	1851804950	2985	2985	2985	2985	411
330	20240605	132300	1850578115	2980	2975	2980	2975	163
331	20240605	132200	1850092955	2980	2970	2980	2970	923
332	20240605	132100	1847348580	2960	2960	2970	2955	2741
333	20240605	132000	1839244490	2960	2975	2980	2955	10665
334	20240605	131900	1807630065	2980	2985	3000	2980	3765
335	20240605	131800	1796408445	2985	2995	2995	2985	1103
336	20240605	131700	1793114655	2985	2995	2995	2985	1073
337	20240605	131600	1789910455	2990	2990	2990	2985	2604
338	20240605	131500	1782133435	3010	2995	3010	2990	3825
339	20240605	131400	1770684125	3000	3015	3020	3000	3003
340	20240605	131300	1761672065	3020	3010	3020	3000	136
341	20240605	131200	1761262295	3000	3015	3020	3000	13655
342	20240605	131100	1720162130	3015	3015	3015	3010	15201
343	20240605	131000	1674405095	3010	3015	3015	3010	5019
344	20240605	130900	1659287220	3015	3015	3030	3010	4455
345	20240605	130800	1645845305	3015	3020	3035	3010	4856
346	20240605	130700	1631198570	3020	3020	3035	3020	1063
347	20240605	130600	1627983095	3025	3020	3025	3015	1872
348	20240605	130500	1622335365	3020	3020	3030	3010	7893
349	20240605	130400	1598540580	3020	3020	3040	3015	7653
350	20240605	130300	1575421240	3045	3045	3045	3020	14548
351	20240605	130200	1531278580	3045	3050	3065	3035	1403
352	20240605	130100	1527013795	3035	3060	3070	3035	9500
353	20240605	130000	1497998860	3060	3060	3070	3055	3651
354	20240605	125900	1486828230	3060	3065	3070	3055	10493
355	20240605	125800	1454731860	3060	3075	3075	3060	2218
356	20240605	125700	1447926655	3075	3085	3085	3065	3552
357	20240605	125600	1437013495	3080	3060	3080	3055	4716
358	20240605	125500	1422547935	3055	3065	3065	3055	1687
359	20240605	125400	1417382740	3070	3065	3075	3060	5748
360	20240605	125300	1399767105	3055	3080	3080	3055	9115
361	20240605	125200	1371815950	3070	3115	3120	3060	23976
362	20240605	125100	1297804375	3115	3120	3130	3110	14831
363	20240605	125000	1251528335	3115	3120	3125	3115	18851
364	20240605	124900	1192692410	3125	3115	3125	3105	13667
365	20240605	124800	1150092605	3120	3105	3125	3105	14412
366	20240605	124700	1105152950	3105	3120	3135	3105	25911
367	20240605	124600	1024336810	3120	3090	3140	3085	43956
368	20240605	124500	887336395	3095	3075	3100	3075	44340
369	20240605	124400	750245330	3080	3065	3080	3060	18846
370	20240605	124300	692384495	3060	3055	3065	3055	9471
371	20240605	124200	663394195	3055	3060	3060	3050	1622
372	20240605	124100	658439115	3060	3040	3060	3030	4415
373	20240605	124000	644982915	3030	3030	3040	3025	157
374	20240605	123900	644507190	3040	3020	3040	3020	7260
375	20240605	123800	622551755	3025	3025	3030	3025	2577
376	20240605	123700	614756325	3030	3040	3040	3030	114
377	20240605	123600	614410805	3045	3030	3045	3025	3052
378	20240605	123500	605150905	3030	3035	3040	3030	1710
379	20240605	123400	599965640	3035	3025	3035	3025	2318
380	20240605	123300	592943050	3025	3030	3035	3025	3200
381	20240605	123200	583247815	3030	3030	3035	3020	4757
382	20240605	123100	568866455	3010	3030	3030	3010	9147
383	20240605	123000	541223785	3030	3050	3055	3030	6253
384	20240605	122900	522212955	3050	3055	3055	3045	1738
385	20240605	122800	516908825	3055	3055	3055	3045	4367
386	20240605	122700	503578680	3055	3060	3065	3035	20638
387	20240605	122600	440464965	3065	3030	3070	3030	16398
388	20240605	122500	390314120	3045	3030	3050	3030	18808
389	20240605	122400	333092400	3030	3030	3030	3020	3495
390	20240605	122300	322509270	3030	3010	3030	3010	7293
391	20240605	122200	300499295	3010	3000	3010	2995	6558
392	20240605	122100	280795570	3000	2995	3000	2990	2538
393	20240605	122000	273189440	2990	2985	2990	2985	1476
394	20240605	121900	268776520	2990	2990	2990	2990	12
395	20240605	121800	268740640	2990	2985	2990	2985	1167
396	20240605	121700	265256955	2985	2985	2985	2985	51
397	20240605	121600	265104720	2985	2985	2985	2985	2063
398	20240605	121500	258946665	2980	2970	2980	2970	431
399	20240605	121400	257662505	2975	2970	2975	2970	114
400	20240605	121300	257323920	2970	2970	2970	2970	4176
401	20240605	121200	244921200	2975	2975	2975	2975	11
402	20240605	121100	244888475	2975	2980	2980	2970	1309
403	20240605	121000	240994255	2980	2970	2980	2970	1000
404	20240605	120900	238017625	2980	2980	2980	2980	0
405	20240605	120800	238017625	2980	2980	2980	2965	3496
406	20240605	120700	227623245	2985	2985	2985	2985	153
407	20240605	120600	227166540	2985	2985	2985	2985	500
408	20240605	120500	225674040	2980	2980	2980	2980	843
409	20240605	120400	223161900	2975	2980	2980	2975	781
410	20240605	120300	220834645	2980	2980	2980	2975	1305
411	20240605	120200	216945890	2980	2975	2980	2975	456
412	20240605	120100	215587115	2980	2975	2980	2975	1278
413	20240605	120000	211782225	2975	2975	2980	2975	1217
414	20240605	115900	208161400	2975	2975	2975	2975	125
415	20240605	115800	207789525	2975	2975	2975	2975	0
416	20240605	115700	207789525	2975	2960	2975	2960	1679
417	20240605	115600	202804880	2960	2965	2965	2960	1692
418	20240605	115500	197788110	2960	2955	2960	2955	525
419	20240605	115400	196236675	2950	2950	2950	2950	0
420	20240605	115300	196236675	2950	2950	2950	2950	715
421	20240605	115200	194127425	2950	2950	2950	2950	526
422	20240605	115100	192575725	2940	2940	2940	2940	275
423	20240605	115000	191767225	2940	2940	2940	2940	280
424	20240605	114900	190944025	2945	2950	2950	2945	785
425	20240605	114800	188632190	2950	2950	2950	2950	2
426	20240605	114700	188626290	2950	2950	2950	2950	287
427	20240605	114600	187779640	2950	2950	2950	2950	0
428	20240605	114500	187779640	2950	2950	2950	2950	1
429	20240605	114400	187776690	2950	2950	2950	2950	15
430	20240605	114300	187732440	2950	2950	2950	2950	86
431	20240605	114200	187478740	2950	2950	2950	2950	0
432	20240605	114100	187478740	2950	2945	2950	2945	27
433	20240605	114000	187399095	2950	2950	2950	2950	147
434	20240605	113900	186965445	2940	2940	2940	2940	71
435	20240605	113800	186756705	2950	2950	2950	2950	0
436	20240605	113700	186756705	2950	2950	2950	2950	1
437	20240605	113600	186753755	2950	2950	2950	2950	3
438	20240605	113500	186744905	2950	2950	2950	2950	43
439	20240605	113400	186618055	2950	2950	2950	2950	68
440	20240605	113300	186417455	2950	2950	2950	2950	82
441	20240605	113200	186175555	2940	2940	2940	2940	30
442	20240605	113100	186087355	2950	2950	2950	2950	389
443	20240605	113000	184939805	2950	2945	2950	2945	32
444	20240605	112900	184845410	2950	2940	2950	2940	1100
445	20240605	112800	181610410	2950	2950	2950	2950	1615
446	20240605	112700	176846160	2950	2950	2950	2950	0
447	20240605	112600	176846160	2950	2950	2950	2950	29
448	20240605	112500	176760610	2950	2950	2950	2950	100
449	20240605	112400	176465610	2950	2950	2950	2950	73
450	20240605	112300	176250260	2945	2935	2945	2935	1639
451	20240605	112200	171432840	2935	2935	2935	2935	37
452	20240605	112100	171324245	2930	2930	2930	2930	0
453	20240605	112000	171324245	2930	2930	2930	2930	4400
454	20240605	111900	158432245	2935	2935	2935	2935	0
455	20240605	111800	158432245	2935	2935	2935	2935	0
456	20240605	111700	158432245	2935	2935	2935	2935	30
457	20240605	111600	158344195	2935	2935	2935	2935	0
458	20240605	111500	158344195	2935	2935	2935	2935	60
459	20240605	111400	158168095	2935	2935	2935	2935	30
460	20240605	111300	158080045	2935	2935	2935	2935	0
461	20240605	111200	158080045	2935	2935	2935	2935	28
462	20240605	111100	157997865	2930	2930	2930	2930	0
463	20240605	111000	157997865	2930	2930	2930	2930	314
464	20240605	110900	157077845	2930	2930	2930	2930	200
465	20240605	110800	156491845	2935	2935	2935	2935	0
466	20240605	110700	156491845	2935	2935	2935	2935	100
467	20240605	110600	156198345	2935	2935	2935	2935	0
468	20240605	110500	156198345	2935	2930	2935	2920	1150
469	20240605	110400	152836155	2925	2925	2925	2925	0
470	20240605	110300	152836155	2925	2925	2925	2925	0
471	20240605	110200	152836155	2925	2925	2925	2925	11
472	20240605	110100	152803980	2930	2930	2930	2930	558
473	20240605	110000	151169040	2935	2935	2935	2935	0
474	20240605	105900	151169040	2935	2935	2935	2935	0
475	20240605	105800	151169040	2935	2935	2935	2935	1
476	20240605	105700	151166105	2935	2935	2935	2935	15
477	20240605	105600	151122080	2935	2935	2935	2935	1
478	20240605	105500	151119145	2935	2935	2935	2935	0
479	20240605	105400	151119145	2935	2935	2935	2935	0
480	20240605	105300	151119145	2935	2935	2935	2935	3
481	20240605	105200	151110340	2940	2935	2940	2935	1980
482	20240605	105100	145295385	2930	2930	2930	2930	0
483	20240605	105000	145295385	2930	2930	2930	2930	173
484	20240605	104900	144788495	2930	2930	2930	2930	1
485	20240605	104800	144785565	2930	2930	2930	2930	0
486	20240605	104700	144785565	2930	2930	2930	2930	0
487	20240605	104600	144785565	2930	2930	2930	2930	170
488	20240605	104500	144287465	2930	2930	2930	2930	76
489	20240605	104400	144064785	2930	2930	2930	2930	74
490	20240605	104300	143847965	2925	2925	2925	2925	0
491	20240605	104200	143847965	2925	2925	2925	2925	0
492	20240605	104100	143847965	2925	2925	2925	2925	0
493	20240605	104000	143847965	2925	2925	2925	2925	1435
494	20240605	103900	139650590	2925	2920	2925	2920	300
495	20240605	103800	138773215	2920	2920	2920	2920	0
496	20240605	103700	138773215	2920	2920	2920	2920	0
497	20240605	103600	138773215	2920	2920	2920	2920	0
498	20240605	103500	138773215	2920	2920	2920	2920	0
499	20240605	103400	138773215	2920	2920	2920	2920	0
500	20240605	103300	138773215	2920	2920	2920	2920	205
501	20240605	103200	138174615	2920	2920	2920	2920	447
502	20240605	103100	136869375	2920	2920	2920	2920	1
503	20240605	103000	136866455	2920	2920	2920	2920	323
504	20240605	102900	135923295	2920	2920	2920	2920	0
505	20240605	102800	135923295	2920	2920	2920	2920	101
506	20240605	102700	135628375	2920	2920	2920	2920	0
507	20240605	102600	135628375	2920	2920	2920	2920	0
508	20240605	102500	135628375	2920	2920	2920	2920	0
509	20240605	102400	135628375	2920	2920	2920	2920	10
510	20240605	102300	135599175	2925	2925	2925	2925	45
511	20240605	102200	135467550	2925	2925	2925	2925	51
512	20240605	102100	135318375	2925	2925	2925	2925	120
513	20240605	102000	134967375	2920	2920	2920	2920	34
514	20240605	101900	134868095	2920	2920	2920	2920	0
515	20240605	101800	134868095	2920	2920	2920	2920	1006
516	20240605	101700	131930575	2925	2925	2925	2925	30
517	20240605	101600	131842825	2925	2925	2925	2925	0
518	20240605	101500	131842825	2925	2925	2925	2925	385
519	20240605	101400	130716700	2920	2920	2920	2920	0
520	20240605	101300	130716700	2920	2920	2920	2920	0
521	20240605	101200	130716700	2920	2920	2920	2920	0
522	20240605	101100	130716700	2920	2920	2920	2920	0
523	20240605	101000	130716700	2920	2920	2920	2920	0
524	20240605	100900	130716700	2920	2920	2920	2920	0
525	20240605	100800	130716700	2920	2920	2920	2920	9
526	20240605	100700	130690420	2920	2920	2920	2920	22
527	20240605	100600	130626180	2920	2910	2920	2910	2998
528	20240605	100500	121891990	2910	2915	2915	2910	4000
529	20240605	100400	110251855	2920	2920	2920	2920	0
530	20240605	100300	110251855	2920	2920	2920	2920	0
531	20240605	100200	110251855	2920	2920	2920	2920	0
532	20240605	100100	110251855	2920	2920	2920	2920	0
533	20240605	100000	110251855	2920	2920	2920	2920	75
534	20240605	095900	110032855	2925	2925	2925	2925	0
535	20240605	095800	110032855	2925	2925	2925	2925	0
536	20240605	095700	110032855	2925	2925	2925	2925	0
537	20240605	095600	110032855	2925	2925	2925	2925	0
538	20240605	095500	110032855	2925	2925	2925	2925	2
539	20240605	095400	110027005	2930	2930	2930	2930	10
540	20240605	095300	109997705	2910	2910	2910	2910	45
541	20240605	095200	109866755	2915	2915	2915	2915	100
542	20240605	095100	109575255	2915	2915	2915	2915	0
543	20240605	095000	109575255	2915	2915	2915	2915	400
544	20240605	094900	108409255	2915	2915	2915	2915	0
545	20240605	094800	108409255	2915	2915	2915	2915	2894
546	20240605	094700	99973245	2915	2915	2915	2915	0
547	20240605	094600	99973245	2915	2915	2915	2915	0
548	20240605	094500	99973245	2915	2915	2915	2915	1
549	20240605	094400	99970330	2935	2935	2935	2935	0
550	20240605	094300	99970330	2935	2915	2935	2915	1001
551	20240605	094200	97052395	2915	2915	2915	2915	13
552	20240605	094100	97014500	2915	2925	2925	2915	140
553	20240605	094000	96606355	2935	2935	2935	2935	10
554	20240605	093900	96577005	2935	2935	2935	2935	374
555	20240605	093800	95479315	2920	2920	2920	2920	2520
556	20240605	093700	88120915	2905	2905	2905	2905	0
557	20240605	093600	88120915	2905	2905	2905	2905	413
558	20240605	093500	86921150	2905	2910	2910	2905	14
559	20240605	093400	86880475	2905	2910	2910	2905	4769
560	20240605	093300	73009965	2910	2915	2915	2910	330
561	20240605	093200	72048200	2920	2920	2920	2920	0
562	20240605	093100	72048200	2920	2920	2920	2920	162
563	20240605	093000	71575160	2920	2915	2920	2915	31
564	20240605	092900	71484645	2905	2905	2905	2905	245
565	20240605	092800	70772920	2905	2915	2915	2905	3641
566	20240605	092700	60175485	2915	2915	2915	2915	274
567	20240605	092600	59376775	2915	2920	2920	2915	650
568	20240605	092500	57481900	2920	2920	2920	2920	50
569	20240605	092400	57335900	2920	2920	2920	2920	321
570	20240605	092300	56398580	2920	2925	2925	2920	427
571	20240605	092200	55151290	2925	2925	2925	2925	0
572	20240605	092100	55151290	2925	2930	2930	2925	738
573	20240605	092000	52990290	2935	2935	2935	2935	4
574	20240605	091900	52978550	2935	2935	2935	2935	102
575	20240605	091800	52679180	2935	2935	2935	2935	0
576	20240605	091700	52679180	2935	2945	2945	2930	250
577	20240605	091600	51944345	2950	2950	2950	2950	4232
578	20240605	091500	39459945	2950	2950	2950	2950	278
579	20240605	091400	38639845	2960	2960	2960	2960	79
580	20240605	091300	38406005	2950	2950	2950	2950	100
581	20240605	091200	38111005	2945	2945	2945	2945	1
582	20240605	091100	38108060	2945	2960	2960	2945	1356
583	20240605	091000	34104540	2960	2960	2960	2960	1
584	20240605	090900	34101580	2950	2965	2965	2950	219
585	20240605	090800	33452470	2950	2950	2965	2950	80
586	20240605	090700	33215720	2965	2950	2975	2945	1528
587	20240605	090600	28695785	2955	2950	2955	2950	1770
588	20240605	090500	23474135	2940	2945	2945	2940	1702
589	20240605	090400	18470170	2950	2950	2950	2950	2337
590	20240605	090300	11576020	2955	2945	2955	2945	113
591	20240605	090200	11242725	2945	2940	2945	2940	147
592	20240605	090100	10810410	2940	2940	2940	2940	2230
593	20240605	090000	4254210	2935	2920	2935	2915	1452