KissMeData/025620/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191000	187243440	6950	6950	6950	6950	1073
3	20240605	190900	187243440	6950	6950	6950	6950	0
4	20240605	190800	187243440	6950	6950	6950	6950	0
5	20240605	190700	187243440	6950	6950	6950	6950	0
6	20240605	190600	187243440	6950	6950	6950	6950	0
7	20240605	190500	187243440	6950	6950	6950	6950	0
8	20240605	190400	187243440	6950	6950	6950	6950	0
9	20240605	190300	187243440	6950	6950	6950	6950	0
10	20240605	190200	187243440	6950	6950	6950	6950	0
11	20240605	190100	187243440	6950	6950	6950	6950	0
12	20240605	190000	187243440	6950	6950	6950	6950	0
13	20240605	185900	187243440	6950	6950	6950	6950	0
14	20240605	185800	187243440	6950	6950	6950	6950	0
15	20240605	185700	187243440	6950	6950	6950	6950	0
16	20240605	185600	187243440	6950	6950	6950	6950	0
17	20240605	185500	187243440	6950	6950	6950	6950	0
18	20240605	185400	187243440	6950	6950	6950	6950	0
19	20240605	185300	187243440	6950	6950	6950	6950	0
20	20240605	185200	187243440	6950	6950	6950	6950	0
21	20240605	185100	187243440	6950	6950	6950	6950	0
22	20240605	185000	187243440	6950	6950	6950	6950	0
23	20240605	184900	187243440	6950	6950	6950	6950	0
24	20240605	184800	187243440	6950	6950	6950	6950	0
25	20240605	184700	187243440	6950	6950	6950	6950	0
26	20240605	184600	187243440	6950	6950	6950	6950	0
27	20240605	184500	187243440	6950	6950	6950	6950	0
28	20240605	184400	187243440	6950	6950	6950	6950	0
29	20240605	184300	187243440	6950	6950	6950	6950	0
30	20240605	184200	187243440	6950	6950	6950	6950	0
31	20240605	184100	187243440	6950	6950	6950	6950	0
32	20240605	184000	187243440	6950	6950	6950	6950	1073
33	20240605	183900	187243440	6950	6950	6950	6950	0
34	20240605	183800	187243440	6950	6950	6950	6950	0
35	20240605	183700	187243440	6950	6950	6950	6950	0
36	20240605	183600	187243440	6950	6950	6950	6950	0
37	20240605	183500	187243440	6950	6950	6950	6950	0
38	20240605	183400	187243440	6950	6950	6950	6950	0
39	20240605	183300	187243440	6950	6950	6950	6950	0
40	20240605	183200	187243440	6950	6950	6950	6950	0
41	20240605	183100	187243440	6950	6950	6950	6950	0
42	20240605	183000	187243440	6950	6950	6950	6950	0
43	20240605	182900	187243440	6950	6950	6950	6950	0
44	20240605	182800	187243440	6950	6950	6950	6950	0
45	20240605	182700	187243440	6950	6950	6950	6950	0
46	20240605	182600	187243440	6950	6950	6950	6950	0
47	20240605	182500	187243440	6950	6950	6950	6950	0
48	20240605	182400	187243440	6950	6950	6950	6950	0
49	20240605	182300	187243440	6950	6950	6950	6950	0
50	20240605	182200	187243440	6950	6950	6950	6950	0
51	20240605	182100	187243440	6950	6950	6950	6950	0
52	20240605	182000	187243440	6950	6950	6950	6950	0
53	20240605	181900	187243440	6950	6950	6950	6950	0
54	20240605	181800	187243440	6950	6950	6950	6950	0
55	20240605	181700	187243440	6950	6950	6950	6950	0
56	20240605	181600	187243440	6950	6950	6950	6950	0
57	20240605	181500	187243440	6950	6950	6950	6950	0
58	20240605	181400	187243440	6950	6950	6950	6950	0
59	20240605	181300	187243440	6950	6950	6950	6950	0
60	20240605	181200	187243440	6950	6950	6950	6950	0
61	20240605	181100	187243440	6950	6950	6950	6950	0
62	20240605	181000	187243440	6950	6950	6950	6950	1073
63	20240605	180900	187243440	6950	6950	6950	6950	0
64	20240605	180800	187243440	6950	6950	6950	6950	0
65	20240605	180700	187243440	6950	6950	6950	6950	0
66	20240605	180600	187243440	6950	6950	6950	6950	0
67	20240605	180500	187243440	6950	6950	6950	6950	0
68	20240605	180400	187243440	6950	6950	6950	6950	0
69	20240605	180300	187243440	6950	6950	6950	6950	0
70	20240605	180200	187243440	6950	6950	6950	6950	0
71	20240605	180100	187243440	6950	6950	6950	6950	0
72	20240605	180000	187243440	6950	6950	6950	6950	0
73	20240605	175900	187243440	6950	6950	6950	6950	0
74	20240605	175800	187243440	6950	6950	6950	6950	0
75	20240605	175700	187243440	6950	6950	6950	6950	0
76	20240605	175600	187243440	6950	6950	6950	6950	0
77	20240605	175500	187243440	6950	6950	6950	6950	0
78	20240605	175400	187243440	6950	6950	6950	6950	0
79	20240605	175300	187243440	6950	6950	6950	6950	0
80	20240605	175200	187243440	6950	6950	6950	6950	0
81	20240605	175100	187243440	6950	6950	6950	6950	0
82	20240605	175000	187243440	6950	6950	6950	6950	0
83	20240605	174900	187243440	6950	6950	6950	6950	0
84	20240605	174800	187243440	6950	6950	6950	6950	0
85	20240605	174700	187243440	6950	6950	6950	6950	0
86	20240605	174600	187243440	6950	6950	6950	6950	0
87	20240605	174500	187243440	6950	6950	6950	6950	0
88	20240605	174400	187243440	6950	6950	6950	6950	0
89	20240605	174300	187243440	6950	6950	6950	6950	0
90	20240605	174200	187243440	6950	6950	6950	6950	0
91	20240605	174100	187243440	6950	6950	6950	6950	0
92	20240605	174000	187243440	6950	6950	6950	6950	1073
93	20240605	173900	187243440	6950	6950	6950	6950	0
94	20240605	173800	187243440	6950	6950	6950	6950	0
95	20240605	173700	187243440	6950	6950	6950	6950	0
96	20240605	173600	187243440	6950	6950	6950	6950	0
97	20240605	173500	187243440	6950	6950	6950	6950	0
98	20240605	173400	187243440	6950	6950	6950	6950	0
99	20240605	173300	187243440	6950	6950	6950	6950	0
100	20240605	173200	187243440	6950	6950	6950	6950	0
101	20240605	173100	187243440	6950	6950	6950	6950	0
102	20240605	173000	187243440	6950	6950	6950	6950	0
103	20240605	172900	187243440	6950	6950	6950	6950	0
104	20240605	172800	187243440	6950	6950	6950	6950	0
105	20240605	172700	187243440	6950	6950	6950	6950	0
106	20240605	172600	187243440	6950	6950	6950	6950	0
107	20240605	172500	187243440	6950	6950	6950	6950	0
108	20240605	172400	187243440	6950	6950	6950	6950	0
109	20240605	172300	187243440	6950	6950	6950	6950	0
110	20240605	172200	187243440	6950	6950	6950	6950	0
111	20240605	172100	187243440	6950	6950	6950	6950	0
112	20240605	172000	187243440	6950	6950	6950	6950	0
113	20240605	171900	187243440	6950	6950	6950	6950	0
114	20240605	171800	187243440	6950	6950	6950	6950	0
115	20240605	171700	187243440	6950	6950	6950	6950	0
116	20240605	171600	187243440	6950	6950	6950	6950	0
117	20240605	171500	187243440	6950	6950	6950	6950	0
118	20240605	171400	187243440	6950	6950	6950	6950	0
119	20240605	171300	187243440	6950	6950	6950	6950	0
120	20240605	171200	187243440	6950	6950	6950	6950	0
121	20240605	171100	187243440	6950	6950	6950	6950	0
122	20240605	171000	187243440	6950	6950	6950	6950	1073
123	20240605	170900	187243440	6950	6950	6950	6950	0
124	20240605	170800	187243440	6950	6950	6950	6950	0
125	20240605	170700	187243440	6950	6950	6950	6950	0
126	20240605	170600	187243440	6950	6950	6950	6950	0
127	20240605	170500	187243440	6950	6950	6950	6950	0
128	20240605	170400	187243440	6950	6950	6950	6950	0
129	20240605	170300	187243440	6950	6950	6950	6950	0
130	20240605	170200	187243440	6950	6950	6950	6950	0
131	20240605	170100	187243440	6950	6950	6950	6950	0
132	20240605	170000	187243440	6950	6950	6950	6950	0
133	20240605	165900	187243440	6950	6950	6950	6950	0
134	20240605	165800	187243440	6950	6950	6950	6950	0
135	20240605	165700	187243440	6950	6950	6950	6950	0
136	20240605	165600	187243440	6950	6950	6950	6950	0
137	20240605	165500	187243440	6950	6950	6950	6950	0
138	20240605	165400	187243440	6950	6950	6950	6950	0
139	20240605	165300	187243440	6950	6950	6950	6950	0
140	20240605	165200	187243440	6950	6950	6950	6950	0
141	20240605	165100	187243440	6950	6950	6950	6950	0
142	20240605	165000	187243440	6950	6950	6950	6950	0
143	20240605	164900	187243440	6950	6950	6950	6950	0
144	20240605	164800	187243440	6950	6950	6950	6950	0
145	20240605	164700	187243440	6950	6950	6950	6950	0
146	20240605	164600	187243440	6950	6950	6950	6950	0
147	20240605	164500	187243440	6950	6950	6950	6950	0
148	20240605	164400	187243440	6950	6950	6950	6950	0
149	20240605	164300	187243440	6950	6950	6950	6950	0
150	20240605	164200	187243440	6950	6950	6950	6950	0
151	20240605	164100	187243440	6950	6950	6950	6950	0
152	20240605	164000	187243440	6950	6950	6950	6950	1073
153	20240605	163900	187243440	6950	6950	6950	6950	0
154	20240605	163800	187243440	6950	6950	6950	6950	0
155	20240605	163700	187243440	6950	6950	6950	6950	0
156	20240605	163600	187243440	6950	6950	6950	6950	0
157	20240605	163500	187243440	6950	6950	6950	6950	0
158	20240605	163400	187243440	6950	6950	6950	6950	0
159	20240605	163300	187243440	6950	6950	6950	6950	0
160	20240605	163200	187243440	6950	6950	6950	6950	0
161	20240605	163100	187243440	6950	6950	6950	6950	0
162	20240605	163000	187243440	6950	6950	6950	6950	0
163	20240605	162900	187243440	6950	6950	6950	6950	0
164	20240605	162800	187243440	6950	6950	6950	6950	0
165	20240605	162700	187243440	6950	6950	6950	6950	0
166	20240605	162600	187243440	6950	6950	6950	6950	0
167	20240605	162500	187243440	6950	6950	6950	6950	0
168	20240605	162400	187243440	6950	6950	6950	6950	0
169	20240605	162300	187243440	6950	6950	6950	6950	0
170	20240605	162200	187243440	6950	6950	6950	6950	0
171	20240605	162100	187243440	6950	6950	6950	6950	0
172	20240605	162000	187243440	6950	6950	6950	6950	0
173	20240605	161900	187243440	6950	6950	6950	6950	0
174	20240605	161800	187243440	6950	6950	6950	6950	0
175	20240605	161700	187243440	6950	6950	6950	6950	0
176	20240605	161600	187243440	6950	6950	6950	6950	0
177	20240605	161500	187243440	6950	6950	6950	6950	0
178	20240605	161400	187243440	6950	6950	6950	6950	0
179	20240605	161300	187243440	6950	6950	6950	6950	0
180	20240605	161200	187243440	6950	6950	6950	6950	0
181	20240605	161100	187243440	6950	6950	6950	6950	0
182	20240605	161000	187243440	6950	6950	6950	6950	1073
183	20240605	160900	187243440	6950	6950	6950	6950	0
184	20240605	160800	187243440	6950	6950	6950	6950	0
185	20240605	160700	187243440	6950	6950	6950	6950	0
186	20240605	160600	187243440	6950	6950	6950	6950	0
187	20240605	160500	187243440	6950	6950	6950	6950	0
188	20240605	160400	187243440	6950	6950	6950	6950	0
189	20240605	160300	187243440	6950	6950	6950	6950	0
190	20240605	160200	187243440	6950	6950	6950	6950	0
191	20240605	160100	187243440	6950	6950	6950	6950	0
192	20240605	160000	187243440	6950	6950	6950	6950	0
193	20240605	155900	187243440	6950	6950	6950	6950	0
194	20240605	155800	187243440	6950	6950	6950	6950	0
195	20240605	155700	187243440	6950	6950	6950	6950	0
196	20240605	155600	187243440	6950	6950	6950	6950	0
197	20240605	155500	187243440	6950	6950	6950	6950	0
198	20240605	155400	187243440	6950	6950	6950	6950	0
199	20240605	155300	187243440	6950	6950	6950	6950	0
200	20240605	155200	187243440	6950	6950	6950	6950	0
201	20240605	155100	187243440	6950	6950	6950	6950	0
202	20240605	155000	187243440	6950	6950	6950	6950	0
203	20240605	154900	187243440	6950	6950	6950	6950	0
204	20240605	154800	187243440	6950	6950	6950	6950	0
205	20240605	154700	187243440	6950	6950	6950	6950	0
206	20240605	154600	187243440	6950	6950	6950	6950	0
207	20240605	154500	187243440	6950	6950	6950	6950	0
208	20240605	154400	187243440	6950	6950	6950	6950	0
209	20240605	154300	187243440	6950	6950	6950	6950	0
210	20240605	154200	187243440	6950	6950	6950	6950	0
211	20240605	154100	187243440	6950	6950	6950	6950	0
212	20240605	154000	187243440	6950	6950	6950	6950	1073
213	20240605	153900	187243440	6950	6950	6950	6950	0
214	20240605	153800	187243440	6950	6950	6950	6950	0
215	20240605	153700	187243440	6950	6950	6950	6950	0
216	20240605	153600	187243440	6950	6950	6950	6950	0
217	20240605	153500	187243440	6950	6950	6950	6950	0
218	20240605	153400	187243440	6950	6950	6950	6950	0
219	20240605	153300	187243440	6950	6950	6950	6950	0
220	20240605	153200	187243440	6950	6950	6950	6950	0
221	20240605	153100	187243440	6950	6950	6950	6950	0
222	20240605	153000	187243440	6950	6950	6950	6950	1073
223	20240605	152900	179786090	6950	6950	6950	6950	0
224	20240605	152800	179786090	6950	6950	6950	6950	0
225	20240605	152700	179786090	6950	6950	6950	6950	0
226	20240605	152600	179786090	6950	6950	6950	6950	0
227	20240605	152500	179786090	6950	6950	6950	6950	0
228	20240605	152400	179786090	6950	6950	6950	6950	0
229	20240605	152300	179786090	6950	6950	6950	6950	0
230	20240605	152200	179786090	6950	6950	6950	6950	0
231	20240605	152100	179786090	6950	6950	6950	6950	0
232	20240605	152000	179786090	6950	6950	6950	6950	0
233	20240605	151900	179786090	6950	6950	6950	6950	0
234	20240605	151800	179786090	6950	6950	6950	6950	3
235	20240605	151700	179765240	6930	6930	6930	6930	101
236	20240605	151600	179065310	6930	6930	6930	6930	0
237	20240605	151500	179065310	6930	6930	6930	6930	0
238	20240605	151400	179065310	6930	6930	6930	6930	0
239	20240605	151300	179065310	6930	6930	6930	6930	0
240	20240605	151200	179065310	6930	6930	6930	6930	0
241	20240605	151100	179065310	6930	6940	6940	6930	14
242	20240605	151000	178968180	6950	6950	6950	6950	0
243	20240605	150900	178968180	6950	6940	6950	6940	141
244	20240605	150800	177989630	6940	6930	6940	6930	2
245	20240605	150700	177975760	6930	6930	6930	6930	20
246	20240605	150600	177837160	6940	6940	6940	6940	0
247	20240605	150500	177837160	6940	6940	6940	6940	0
248	20240605	150400	177837160	6940	6940	6940	6940	2
249	20240605	150300	177823280	6940	6940	6940	6940	0
250	20240605	150200	177823280	6940	6940	6940	6940	0
251	20240605	150100	177823280	6940	6940	6940	6940	1
252	20240605	150000	177816340	6940	6940	6940	6940	0
253	20240605	145900	177816340	6940	6940	6940	6940	6
254	20240605	145800	177774700	6930	6930	6930	6930	0
255	20240605	145700	177774700	6930	6930	6930	6930	0
256	20240605	145600	177774700	6930	6930	6930	6930	2
257	20240605	145500	177760840	6940	6940	6940	6940	100
258	20240605	145400	177066840	6940	6930	6940	6930	28
259	20240605	145300	176872790	6930	6930	6930	6930	1
260	20240605	145200	176865860	6940	6940	6940	6940	373
261	20240605	145100	174277240	6930	6930	6930	6930	0
262	20240605	145000	174277240	6930	6940	6940	6930	41
263	20240605	144900	173993100	6930	6930	6930	6930	0
264	20240605	144800	173993100	6930	6930	6930	6930	0
265	20240605	144700	173993100	6930	6930	6930	6930	0
266	20240605	144600	173993100	6930	6930	6930	6930	0
267	20240605	144500	173993100	6930	6930	6930	6930	40
268	20240605	144400	173715900	6940	6940	6940	6940	0
269	20240605	144300	173715900	6940	6940	6940	6940	0
270	20240605	144200	173715900	6940	6940	6940	6940	0
271	20240605	144100	173715900	6940	6940	6940	6940	1
272	20240605	144000	173708960	6950	6950	6950	6950	0
273	20240605	143900	173708960	6950	6950	6950	6950	0
274	20240605	143800	173708960	6950	6950	6950	6950	0
275	20240605	143700	173708960	6950	6950	6950	6950	202
276	20240605	143600	172305060	6950	6950	6950	6950	1
277	20240605	143500	172298110	6930	6930	6930	6930	495
278	20240605	143400	168867760	6930	6930	6930	6930	1
279	20240605	143300	168860830	6920	6920	6920	6920	0
280	20240605	143200	168860830	6920	6920	6920	6920	0
281	20240605	143100	168860830	6920	6920	6920	6920	0
282	20240605	143000	168860830	6920	6920	6920	6920	0
283	20240605	142900	168860830	6920	6920	6920	6920	0
284	20240605	142800	168860830	6920	6920	6920	6920	44
285	20240605	142700	168556350	6930	6930	6930	6930	0
286	20240605	142600	168556350	6930	6930	6930	6930	0
287	20240605	142500	168556350	6930	6930	6930	6930	0
288	20240605	142400	168556350	6930	6930	6930	6930	25
289	20240605	142300	168383100	6930	6930	6930	6930	98
290	20240605	142200	167703960	6930	6940	6940	6930	35
291	20240605	142100	167461400	6940	6940	6940	6940	0
292	20240605	142000	167461400	6940	6940	6940	6940	0
293	20240605	141900	167461400	6940	6940	6940	6940	0
294	20240605	141800	167461400	6940	6940	6940	6940	0
295	20240605	141700	167461400	6940	6940	6940	6940	0
296	20240605	141600	167461400	6940	6940	6940	6940	0
297	20240605	141500	167461400	6940	6940	6940	6940	0
298	20240605	141400	167461400	6940	6940	6940	6940	0
299	20240605	141300	167461400	6940	6940	6940	6940	0
300	20240605	141200	167461400	6940	6940	6940	6940	0
301	20240605	141100	167461400	6940	6940	6940	6940	0
302	20240605	141000	167461400	6940	6940	6940	6940	0
303	20240605	140900	167461400	6940	6940	6940	6940	0
304	20240605	140800	167461400	6940	6940	6940	6940	1
305	20240605	140700	167454460	6930	6930	6930	6930	0
306	20240605	140600	167454460	6930	6930	6930	6930	0
307	20240605	140500	167454460	6930	6930	6930	6930	0
308	20240605	140400	167454460	6930	6930	6930	6930	0
309	20240605	140300	167454460	6930	6930	6930	6930	0
310	20240605	140200	167454460	6930	6930	6930	6930	0
311	20240605	140100	167454460	6930	6930	6930	6930	0
312	20240605	140000	167454460	6930	6930	6930	6930	0
313	20240605	135900	167454460	6930	6930	6930	6930	0
314	20240605	135800	167454460	6930	6930	6930	6930	30
315	20240605	135700	167246560	6930	6930	6930	6930	0
316	20240605	135600	167246560	6930	6930	6930	6930	0
317	20240605	135500	167246560	6930	6930	6930	6930	0
318	20240605	135400	167246560	6930	6930	6930	6930	0
319	20240605	135300	167246560	6930	6930	6930	6930	91
320	20240605	135200	166615930	6930	6930	6930	6930	0
321	20240605	135100	166615930	6930	6930	6930	6930	0
322	20240605	135000	166615930	6930	6930	6930	6930	56
323	20240605	134900	166227850	6930	6930	6930	6930	1
324	20240605	134800	166220920	6930	6930	6930	6930	22
325	20240605	134700	166068460	6930	6930	6930	6930	2
326	20240605	134600	166054600	6930	6930	6930	6930	0
327	20240605	134500	166054600	6930	6930	6930	6930	0
328	20240605	134400	166054600	6930	6930	6930	6930	19
329	20240605	134300	165922930	6950	6950	6950	6950	0
330	20240605	134200	165922930	6950	6950	6950	6950	0
331	20240605	134100	165922930	6950	6950	6950	6950	8
332	20240605	134000	165867330	6950	6950	6950	6950	0
333	20240605	133900	165867330	6950	6950	6950	6950	1
334	20240605	133800	165860380	6930	6930	6930	6930	0
335	20240605	133700	165860380	6930	6930	6930	6930	9
336	20240605	133600	165798010	6940	6940	6940	6940	0
337	20240605	133500	165798010	6940	6940	6940	6940	0
338	20240605	133400	165798010	6940	6940	6940	6940	31
339	20240605	133300	165582870	6950	6950	6950	6950	0
340	20240605	133200	165582870	6950	6950	6950	6950	0
341	20240605	133100	165582870	6950	6950	6950	6950	0
342	20240605	133000	165582870	6950	6960	6960	6950	272
343	20240605	132900	163692030	6980	6980	6980	6980	0
344	20240605	132800	163692030	6980	6980	6980	6980	0
345	20240605	132700	163692030	6980	6980	6980	6980	2
346	20240605	132600	163678070	6970	6970	6970	6970	0
347	20240605	132500	163678070	6970	6970	6970	6970	0
348	20240605	132400	163678070	6970	6970	6970	6970	0
349	20240605	132300	163678070	6970	6970	6970	6970	1
350	20240605	132200	163671100	6980	6980	6980	6980	0
351	20240605	132100	163671100	6980	6980	6980	6980	0
352	20240605	132000	163671100	6980	6980	6980	6980	4
353	20240605	131900	163643180	6980	6980	6980	6980	0
354	20240605	131800	163643180	6980	6980	6980	6980	0
355	20240605	131700	163643180	6980	6980	6980	6980	0
356	20240605	131600	163643180	6980	6980	6980	6980	30
357	20240605	131500	163433780	6980	6960	6980	6960	114
358	20240605	131400	162639580	6950	6950	6950	6950	20
359	20240605	131300	162500580	6950	6950	6950	6950	86
360	20240605	131200	161902880	6940	6940	6940	6940	0
361	20240605	131100	161902880	6940	6930	6940	6930	2
362	20240605	131000	161889010	6920	6920	6920	6920	0
363	20240605	130900	161889010	6920	6920	6920	6920	0
364	20240605	130800	161889010	6920	6920	6920	6920	0
365	20240605	130700	161889010	6920	6920	6920	6920	0
366	20240605	130600	161889010	6920	6920	6920	6920	0
367	20240605	130500	161889010	6920	6920	6920	6920	0
368	20240605	130400	161889010	6920	6920	6920	6920	0
369	20240605	130300	161889010	6920	6920	6920	6920	0
370	20240605	130200	161889010	6920	6920	6920	6920	1
371	20240605	130100	161882090	6900	6900	6900	6900	0
372	20240605	130000	161882090	6900	6900	6900	6900	0
373	20240605	125900	161882090	6900	6930	6930	6900	2939
374	20240605	125800	141600880	6920	6920	6920	6920	0
375	20240605	125700	141600880	6920	6920	6920	6920	0
376	20240605	125600	141600880	6920	6920	6920	6920	100
377	20240605	125500	140908880	6920	6920	6920	6920	100
378	20240605	125400	140216880	6900	6900	6900	6900	0
379	20240605	125300	140216880	6900	6900	6900	6900	0
380	20240605	125200	140216880	6900	6900	6900	6900	0
381	20240605	125100	140216880	6900	6960	6970	6900	800
382	20240605	125000	134680710	6970	6970	6970	6970	101
383	20240605	124900	133976740	6970	6970	6970	6970	0
384	20240605	124800	133976740	6970	6970	6970	6970	0
385	20240605	124700	133976740	6970	6970	6970	6970	0
386	20240605	124600	133976740	6970	6970	6970	6970	0
387	20240605	124500	133976740	6970	6970	6970	6970	0
388	20240605	124400	133976740	6970	6970	6970	6970	0
389	20240605	124300	133976740	6970	6970	6970	6970	0
390	20240605	124200	133976740	6970	6970	6970	6970	0
391	20240605	124100	133976740	6970	6970	6970	6970	0
392	20240605	124000	133976740	6970	6980	6980	6970	44
393	20240605	123900	133670050	6980	6980	6980	6980	11
394	20240605	123800	133593270	6980	6980	6980	6980	0
395	20240605	123700	133593270	6980	6980	6980	6980	0
396	20240605	123600	133593270	6980	6980	6980	6980	0
397	20240605	123500	133593270	6980	6980	6980	6980	2
398	20240605	123400	133579310	6980	6980	6980	6980	0
399	20240605	123300	133579310	6980	6980	6980	6980	0
400	20240605	123200	133579310	6980	6980	6980	6980	0
401	20240605	123100	133579310	6980	6980	6980	6980	0
402	20240605	123000	133579310	6980	6980	6980	6980	0
403	20240605	122900	133579310	6980	6980	6980	6980	0
404	20240605	122800	133579310	6980	6980	6980	6980	0
405	20240605	122700	133579310	6980	6990	6990	6980	150
406	20240605	122600	132530880	6990	6990	6990	6990	0
407	20240605	122500	132530880	6990	6990	6990	6990	0
408	20240605	122400	132530880	6990	6990	6990	6990	0
409	20240605	122300	132530880	6990	6990	6990	6990	0
410	20240605	122200	132530880	6990	6960	6990	6960	301
411	20240605	122100	130435890	6960	6960	6960	6960	1
412	20240605	122000	130428930	6990	6980	6990	6980	13
413	20240605	121900	130338180	6980	6970	6980	6970	200
414	20240605	121800	128942980	6960	6960	6960	6960	0
415	20240605	121700	128942980	6960	6960	6960	6960	0
416	20240605	121600	128942980	6960	6960	6960	6960	3
417	20240605	121500	128922100	6960	6960	6960	6960	0
418	20240605	121400	128922100	6960	6960	6960	6960	0
419	20240605	121300	128922100	6960	6960	6960	6960	0
420	20240605	121200	128922100	6960	6960	6960	6960	0
421	20240605	121100	128922100	6960	6960	6960	6960	0
422	20240605	121000	128922100	6960	6960	6960	6960	0
423	20240605	120900	128922100	6960	6960	6960	6960	0
424	20240605	120800	128922100	6960	6960	6960	6960	0
425	20240605	120700	128922100	6960	6960	6960	6960	0
426	20240605	120600	128922100	6960	6950	6960	6950	62
427	20240605	120500	128490590	6950	6940	6950	6940	11
428	20240605	120400	128414150	6930	6930	6930	6930	0
429	20240605	120300	128414150	6930	6930	6930	6930	0
430	20240605	120200	128414150	6930	6930	6930	6920	941
431	20240605	120100	121893460	6930	6930	6930	6930	0
432	20240605	120000	121893460	6930	6930	6930	6930	0
433	20240605	115900	121893460	6930	6930	6930	6930	0
434	20240605	115800	121893460	6930	6930	6930	6930	0
435	20240605	115700	121893460	6930	6930	6930	6930	0
436	20240605	115600	121893460	6930	6930	6930	6930	0
437	20240605	115500	121893460	6930	6930	6930	6930	22
438	20240605	115400	121741000	6930	6930	6930	6930	0
439	20240605	115300	121741000	6930	6930	6930	6930	0
440	20240605	115200	121741000	6930	6930	6930	6930	0
441	20240605	115100	121741000	6930	6930	6930	6930	0
442	20240605	115000	121741000	6930	6930	6930	6930	51
443	20240605	114900	121387570	6920	6920	6920	6920	0
444	20240605	114800	121387570	6920	6920	6920	6920	0
445	20240605	114700	121387570	6920	6920	6920	6920	0
446	20240605	114600	121387570	6920	6920	6920	6920	0
447	20240605	114500	121387570	6920	6920	6920	6920	295
448	20240605	114400	119346170	6920	6920	6920	6920	25
449	20240605	114300	119173170	6930	6930	6930	6930	0
450	20240605	114200	119173170	6930	6930	6930	6930	0
451	20240605	114100	119173170	6930	6930	6930	6930	1
452	20240605	114000	119166240	6910	6910	6910	6910	0
453	20240605	113900	119166240	6910	6910	6910	6910	0
454	20240605	113800	119166240	6910	6910	6910	6910	115
455	20240605	113700	118371590	6900	6900	6900	6900	0
456	20240605	113600	118371590	6900	6900	6900	6900	0
457	20240605	113500	118371590	6900	6950	6950	6900	1000
458	20240605	113400	111437090	6940	6940	6940	6940	0
459	20240605	113300	111437090	6940	6940	6940	6940	0
460	20240605	113200	111437090	6940	6940	6940	6940	0
461	20240605	113100	111437090	6940	6940	6940	6940	0
462	20240605	113000	111437090	6940	6940	6940	6940	0
463	20240605	112900	111437090	6940	6940	6940	6940	0
464	20240605	112800	111437090	6940	6940	6940	6940	98
465	20240605	112700	110756970	6940	6940	6940	6940	0
466	20240605	112600	110756970	6940	6950	6950	6940	35
467	20240605	112500	110514060	6950	6950	6950	6950	0
468	20240605	112400	110514060	6950	6950	6950	6950	101
469	20240605	112300	109812110	6950	6950	6950	6950	100
470	20240605	112200	109117110	6950	6950	6950	6950	31
471	20240605	112100	108901660	6950	6930	6950	6930	81
472	20240605	112000	108339440	6920	6920	6920	6920	1
473	20240605	111900	108332520	6920	6920	6920	6920	110
474	20240605	111800	107571320	6940	6940	6940	6940	1
475	20240605	111700	107564380	6930	6930	6930	6930	0
476	20240605	111600	107564380	6930	6920	6930	6920	556
477	20240605	111500	103712200	6910	6910	6910	6910	12
478	20240605	111400	103629280	6840	6840	6840	6840	0
479	20240605	111300	103629280	6840	6840	6840	6840	0
480	20240605	111200	103629280	6840	6840	6840	6840	0
481	20240605	111100	103629280	6840	6880	6880	6840	228
482	20240605	111000	102064510	6910	6910	6910	6910	0
483	20240605	110900	102064510	6910	6910	6910	6910	0
484	20240605	110800	102064510	6910	6910	6910	6910	8
485	20240605	110700	102009230	6850	6850	6850	6850	0
486	20240605	110600	102009230	6850	6850	6850	6850	0
487	20240605	110500	102009230	6850	6850	6850	6850	0
488	20240605	110400	102009230	6850	6850	6850	6850	0
489	20240605	110300	102009230	6850	6850	6850	6850	0
490	20240605	110200	102009230	6850	6850	6850	6850	0
491	20240605	110100	102009230	6850	6850	6850	6850	0
492	20240605	110000	102009230	6850	6850	6850	6850	0
493	20240605	105900	102009230	6850	6890	6890	6850	1642
494	20240605	105800	90749950	6900	6900	6900	6900	402
495	20240605	105700	87976150	6900	6900	6900	6900	100
496	20240605	105600	87286150	6900	6900	6900	6900	0
497	20240605	105500	87286150	6900	6900	6900	6900	0
498	20240605	105400	87286150	6900	6900	6900	6900	0
499	20240605	105300	87286150	6900	6900	6900	6900	0
500	20240605	105200	87286150	6900	6900	6900	6900	128
501	20240605	105100	86402950	6900	6900	6900	6900	50
502	20240605	105000	86057950	6920	6920	6920	6920	0
503	20240605	104900	86057950	6920	6930	6930	6920	63
504	20240605	104800	85621960	6930	6930	6930	6930	0
505	20240605	104700	85621960	6930	6930	6930	6930	0
506	20240605	104600	85621960	6930	6930	6930	6930	10
507	20240605	104500	85552660	6930	6930	6930	6930	100
508	20240605	104400	84859660	6930	6930	6930	6930	0
509	20240605	104300	84859660	6930	6930	6930	6930	0
510	20240605	104200	84859660	6930	6930	6930	6930	0
511	20240605	104100	84859660	6930	6930	6930	6930	0
512	20240605	104000	84859660	6930	6930	6930	6930	30
513	20240605	103900	84651760	6920	6920	6920	6920	0
514	20240605	103800	84651760	6920	6920	6920	6920	0
515	20240605	103700	84651760	6920	6920	6920	6920	170
516	20240605	103600	83475360	6920	6920	6920	6920	20
517	20240605	103500	83336960	6920	6920	6920	6920	10
518	20240605	103400	83267760	6920	6920	6920	6920	1
519	20240605	103300	83260840	6920	6920	6920	6920	0
520	20240605	103200	83260840	6920	6920	6920	6920	0
521	20240605	103100	83260840	6920	6920	6920	6920	0
522	20240605	103000	83260840	6920	6920	6920	6920	20
523	20240605	102900	83122440	6920	6920	6920	6920	0
524	20240605	102800	83122440	6920	6920	6920	6920	17
525	20240605	102700	83004800	6920	6920	6920	6920	0
526	20240605	102600	83004800	6920	6920	6920	6920	0
527	20240605	102500	83004800	6920	6920	6920	6920	0
528	20240605	102400	83004800	6920	6920	6920	6920	10
529	20240605	102300	82935600	6920	6920	6920	6920	1
530	20240605	102200	82928680	6900	6900	6900	6900	0
531	20240605	102100	82928680	6900	6900	6900	6900	0
532	20240605	102000	82928680	6900	6900	6900	6900	0
533	20240605	101900	82928680	6900	6910	6910	6900	149
534	20240605	101800	81900570	6910	6910	6910	6910	2
535	20240605	101700	81886750	6910	6910	6910	6910	0
536	20240605	101600	81886750	6910	6910	6910	6910	0
537	20240605	101500	81886750	6910	6910	6910	6910	64
538	20240605	101400	81444510	6930	6920	6930	6920	416
539	20240605	101300	78561730	6910	6910	6910	6910	1
540	20240605	101200	78554820	6900	6900	6900	6900	0
541	20240605	101100	78554820	6900	6900	6900	6900	0
542	20240605	101000	78554820	6900	6900	6900	6900	0
543	20240605	100900	78554820	6900	6900	6900	6900	0
544	20240605	100800	78554820	6900	6900	6900	6900	0
545	20240605	100700	78554820	6900	6900	6900	6900	0
546	20240605	100600	78554820	6900	6900	6900	6900	0
547	20240605	100500	78554820	6900	6900	6900	6900	2
548	20240605	100400	78541020	6900	6900	6900	6900	7
549	20240605	100300	78492720	6910	6910	6910	6910	0
550	20240605	100200	78492720	6910	6910	6910	6910	0
551	20240605	100100	78492720	6910	6910	6910	6910	1
552	20240605	100000	78485810	6900	6900	6900	6900	524
553	20240605	095900	74870210	6910	6920	6920	6910	11
554	20240605	095800	74794190	6920	6920	6920	6920	0
555	20240605	095700	74794190	6920	6920	6920	6920	0
556	20240605	095600	74794190	6920	6920	6920	6920	4
557	20240605	095500	74766510	6920	6910	6920	6910	351
558	20240605	095400	72339210	6900	6900	6900	6900	0
559	20240605	095300	72339210	6900	6900	6900	6900	0
560	20240605	095200	72339210	6900	6900	6900	6900	5
561	20240605	095100	72304710	6810	6890	6890	6810	943
562	20240605	095000	65864050	6880	6880	6880	6880	0
563	20240605	094900	65864050	6880	6880	6880	6880	0
564	20240605	094800	65864050	6880	6880	6880	6880	0
565	20240605	094700	65864050	6880	6880	6880	6880	249
566	20240605	094600	64150930	6890	6890	6890	6890	75
567	20240605	094500	63634180	6900	6900	6900	6900	90
568	20240605	094400	63013180	6890	6890	6890	6890	0
569	20240605	094300	63013180	6890	6890	6890	6890	0
570	20240605	094200	63013180	6890	6890	6890	6890	21
571	20240605	094100	62868490	6920	6920	6920	6920	1
572	20240605	094000	62861570	6930	6930	6930	6930	1
573	20240605	093900	62854640	6870	6870	6870	6870	0
574	20240605	093800	62854640	6870	6920	6920	6870	155
575	20240605	093700	61784540	6920	6880	6920	6880	178
576	20240605	093600	60559510	6920	6880	6920	6880	55
577	20240605	093500	60180910	6850	6900	6900	6850	1355
578	20240605	093400	50880700	6880	6920	6920	6880	773
579	20240605	093300	45544430	6920	6940	6940	6920	57
580	20240605	093200	45149850	6940	6940	6940	6940	0
581	20240605	093100	45149850	6940	7020	7020	6900	1918
582	20240605	093000	31825610	7050	7050	7050	7050	41
583	20240605	092900	31536560	7050	7050	7050	7050	3
584	20240605	092800	31515410	7050	7010	7050	7010	6
585	20240605	092700	31473150	7000	7000	7000	7000	0
586	20240605	092600	31473150	7000	7030	7030	7000	41
587	20240605	092500	31185260	7060	7060	7060	7060	0
588	20240605	092400	31185260	7060	7060	7060	7060	7
589	20240605	092300	31135840	7030	7060	7060	7030	51
590	20240605	092200	30777280	7060	7060	7060	7060	1
591	20240605	092100	30770220	7020	7020	7020	7020	0
592	20240605	092000	30770220	7020	7020	7020	7020	51
593	20240605	091900	30412200	6980	7040	7040	6980	1390
594	20240605	091800	20656810	7070	7040	7070	7030	756
595	20240605	091700	15341920	7100	7110	7110	7040	210
596	20240605	091600	13861560	7120	7130	7130	7120	20
597	20240605	091500	13718970	7140	7140	7140	7140	2
598	20240605	091400	13704690	7140	7140	7140	7140	3
599	20240605	091300	13683270	7140	7140	7140	7140	2
600	20240605	091200	13668990	7130	7130	7130	7130	2
601	20240605	091100	13654730	7140	7140	7140	7140	0
602	20240605	091000	13654730	7140	7140	7140	7140	0
603	20240605	090900	13654730	7140	7160	7160	7140	613
604	20240605	090800	9265730	7170	7160	7170	7160	68
605	20240605	090700	8778700	7160	7150	7160	7150	65
606	20240605	090600	8313940	7160	7190	7190	7160	2
607	20240605	090500	8299590	7150	7160	7160	7150	20
608	20240605	090400	8156500	7190	7190	7190	7190	1
609	20240605	090300	8149310	7190	7140	7190	7140	315
610	20240605	090200	5894410	7150	7150	7150	7150	7
611	20240605	090100	5844360	7160	7150	7160	7150	290
612	20240605	090000	3768100	7150	7150	7150	7150	522