KissMeData/037370/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192200	626861650	8680	8680	8680	8680	615
3	20240605	192100	626861650	8680	8680	8680	8680	0
4	20240605	192000	626861650	8680	8680	8680	8680	0
5	20240605	191900	626861650	8680	8680	8680	8680	0
6	20240605	191800	626861650	8680	8680	8680	8680	0
7	20240605	191700	626861650	8680	8680	8680	8680	0
8	20240605	191600	626861650	8680	8680	8680	8680	0
9	20240605	191500	626861650	8680	8680	8680	8680	0
10	20240605	191400	626861650	8680	8680	8680	8680	0
11	20240605	191300	626861650	8680	8680	8680	8680	0
12	20240605	191200	626861650	8680	8680	8680	8680	0
13	20240605	191100	626861650	8680	8680	8680	8680	0
14	20240605	191000	626861650	8680	8680	8680	8680	0
15	20240605	190900	626861650	8680	8680	8680	8680	0
16	20240605	190800	626861650	8680	8680	8680	8680	0
17	20240605	190700	626861650	8680	8680	8680	8680	0
18	20240605	190600	626861650	8680	8680	8680	8680	0
19	20240605	190500	626861650	8680	8680	8680	8680	0
20	20240605	190400	626861650	8680	8680	8680	8680	0
21	20240605	190300	626861650	8680	8680	8680	8680	0
22	20240605	190200	626861650	8680	8680	8680	8680	0
23	20240605	190100	626861650	8680	8680	8680	8680	0
24	20240605	190000	626861650	8680	8680	8680	8680	0
25	20240605	185900	626861650	8680	8680	8680	8680	0
26	20240605	185800	626861650	8680	8680	8680	8680	0
27	20240605	185700	626861650	8680	8680	8680	8680	0
28	20240605	185600	626861650	8680	8680	8680	8680	0
29	20240605	185500	626861650	8680	8680	8680	8680	0
30	20240605	185400	626861650	8680	8680	8680	8680	0
31	20240605	185300	626861650	8680	8680	8680	8680	0
32	20240605	185200	626861650	8680	8680	8680	8680	615
33	20240605	185100	626861650	8680	8680	8680	8680	0
34	20240605	185000	626861650	8680	8680	8680	8680	0
35	20240605	184900	626861650	8680	8680	8680	8680	0
36	20240605	184800	626861650	8680	8680	8680	8680	0
37	20240605	184700	626861650	8680	8680	8680	8680	0
38	20240605	184600	626861650	8680	8680	8680	8680	0
39	20240605	184500	626861650	8680	8680	8680	8680	0
40	20240605	184400	626861650	8680	8680	8680	8680	0
41	20240605	184300	626861650	8680	8680	8680	8680	0
42	20240605	184200	626861650	8680	8680	8680	8680	0
43	20240605	184100	626861650	8680	8680	8680	8680	0
44	20240605	184000	626861650	8680	8680	8680	8680	0
45	20240605	183900	626861650	8680	8680	8680	8680	0
46	20240605	183800	626861650	8680	8680	8680	8680	0
47	20240605	183700	626861650	8680	8680	8680	8680	0
48	20240605	183600	626861650	8680	8680	8680	8680	0
49	20240605	183500	626861650	8680	8680	8680	8680	0
50	20240605	183400	626861650	8680	8680	8680	8680	0
51	20240605	183300	626861650	8680	8680	8680	8680	0
52	20240605	183200	626861650	8680	8680	8680	8680	0
53	20240605	183100	626861650	8680	8680	8680	8680	0
54	20240605	183000	626861650	8680	8680	8680	8680	0
55	20240605	182900	626861650	8680	8680	8680	8680	0
56	20240605	182800	626861650	8680	8680	8680	8680	0
57	20240605	182700	626861650	8680	8680	8680	8680	0
58	20240605	182600	626861650	8680	8680	8680	8680	0
59	20240605	182500	626861650	8680	8680	8680	8680	0
60	20240605	182400	626861650	8680	8680	8680	8680	0
61	20240605	182300	626861650	8680	8680	8680	8680	0
62	20240605	182200	626861650	8680	8680	8680	8680	615
63	20240605	182100	626861650	8680	8680	8680	8680	0
64	20240605	182000	626861650	8680	8680	8680	8680	0
65	20240605	181900	626861650	8680	8680	8680	8680	0
66	20240605	181800	626861650	8680	8680	8680	8680	0
67	20240605	181700	626861650	8680	8680	8680	8680	0
68	20240605	181600	626861650	8680	8680	8680	8680	0
69	20240605	181500	626861650	8680	8680	8680	8680	0
70	20240605	181400	626861650	8680	8680	8680	8680	0
71	20240605	181300	626861650	8680	8680	8680	8680	0
72	20240605	181200	626861650	8680	8680	8680	8680	0
73	20240605	181100	626861650	8680	8680	8680	8680	0
74	20240605	181000	626861650	8680	8680	8680	8680	0
75	20240605	180900	626861650	8680	8680	8680	8680	0
76	20240605	180800	626861650	8680	8680	8680	8680	0
77	20240605	180700	626861650	8680	8680	8680	8680	0
78	20240605	180600	626861650	8680	8680	8680	8680	0
79	20240605	180500	626861650	8680	8680	8680	8680	0
80	20240605	180400	626861650	8680	8680	8680	8680	0
81	20240605	180300	626861650	8680	8680	8680	8680	0
82	20240605	180200	626861650	8680	8680	8680	8680	0
83	20240605	180100	626861650	8680	8680	8680	8680	0
84	20240605	180000	626861650	8680	8680	8680	8680	0
85	20240605	175900	626861650	8680	8680	8680	8680	0
86	20240605	175800	626861650	8680	8680	8680	8680	0
87	20240605	175700	626861650	8680	8680	8680	8680	0
88	20240605	175600	626861650	8680	8680	8680	8680	0
89	20240605	175500	626861650	8680	8680	8680	8680	0
90	20240605	175400	626861650	8680	8680	8680	8680	0
91	20240605	175300	626861650	8680	8680	8680	8680	0
92	20240605	175200	626861650	8680	8680	8680	8680	615
93	20240605	175100	626861650	8680	8680	8680	8680	0
94	20240605	175000	626861650	8680	8680	8680	8680	0
95	20240605	174900	626861650	8680	8680	8680	8680	0
96	20240605	174800	626861650	8680	8680	8680	8680	0
97	20240605	174700	626861650	8680	8680	8680	8680	0
98	20240605	174600	626861650	8680	8680	8680	8680	0
99	20240605	174500	626861650	8680	8680	8680	8680	0
100	20240605	174400	626861650	8680	8680	8680	8680	0
101	20240605	174300	626861650	8680	8680	8680	8680	0
102	20240605	174200	626861650	8680	8680	8680	8680	0
103	20240605	174100	626861650	8680	8680	8680	8680	0
104	20240605	174000	626861650	8680	8680	8680	8680	0
105	20240605	173900	626861650	8680	8680	8680	8680	0
106	20240605	173800	626861650	8680	8680	8680	8680	0
107	20240605	173700	626861650	8680	8680	8680	8680	0
108	20240605	173600	626861650	8680	8680	8680	8680	0
109	20240605	173500	626861650	8680	8680	8680	8680	0
110	20240605	173400	626861650	8680	8680	8680	8680	0
111	20240605	173300	626861650	8680	8680	8680	8680	0
112	20240605	173200	626861650	8680	8680	8680	8680	0
113	20240605	173100	626861650	8680	8680	8680	8680	0
114	20240605	173000	626861650	8680	8680	8680	8680	0
115	20240605	172900	626861650	8680	8680	8680	8680	0
116	20240605	172800	626861650	8680	8680	8680	8680	0
117	20240605	172700	626861650	8680	8680	8680	8680	0
118	20240605	172600	626861650	8680	8680	8680	8680	0
119	20240605	172500	626861650	8680	8680	8680	8680	0
120	20240605	172400	626861650	8680	8680	8680	8680	0
121	20240605	172300	626861650	8680	8680	8680	8680	0
122	20240605	172200	626861650	8680	8680	8680	8680	615
123	20240605	172100	626861650	8680	8680	8680	8680	0
124	20240605	172000	626861650	8680	8680	8680	8680	0
125	20240605	171900	626861650	8680	8680	8680	8680	0
126	20240605	171800	626861650	8680	8680	8680	8680	0
127	20240605	171700	626861650	8680	8680	8680	8680	0
128	20240605	171600	626861650	8680	8680	8680	8680	0
129	20240605	171500	626861650	8680	8680	8680	8680	0
130	20240605	171400	626861650	8680	8680	8680	8680	0
131	20240605	171300	626861650	8680	8680	8680	8680	0
132	20240605	171200	626861650	8680	8680	8680	8680	0
133	20240605	171100	626861650	8680	8680	8680	8680	0
134	20240605	171000	626861650	8680	8680	8680	8680	0
135	20240605	170900	626861650	8680	8680	8680	8680	0
136	20240605	170800	626861650	8680	8680	8680	8680	0
137	20240605	170700	626861650	8680	8680	8680	8680	0
138	20240605	170600	626861650	8680	8680	8680	8680	0
139	20240605	170500	626861650	8680	8680	8680	8680	0
140	20240605	170400	626861650	8680	8680	8680	8680	0
141	20240605	170300	626861650	8680	8680	8680	8680	0
142	20240605	170200	626861650	8680	8680	8680	8680	0
143	20240605	170100	626861650	8680	8680	8680	8680	0
144	20240605	170000	626861650	8680	8680	8680	8680	0
145	20240605	165900	626861650	8680	8680	8680	8680	0
146	20240605	165800	626861650	8680	8680	8680	8680	0
147	20240605	165700	626861650	8680	8680	8680	8680	0
148	20240605	165600	626861650	8680	8680	8680	8680	0
149	20240605	165500	626861650	8680	8680	8680	8680	0
150	20240605	165400	626861650	8680	8680	8680	8680	0
151	20240605	165300	626861650	8680	8680	8680	8680	0
152	20240605	165200	626861650	8680	8680	8680	8680	615
153	20240605	165100	626861650	8680	8680	8680	8680	0
154	20240605	165000	626861650	8680	8680	8680	8680	0
155	20240605	164900	626861650	8680	8680	8680	8680	0
156	20240605	164800	626861650	8680	8680	8680	8680	0
157	20240605	164700	626861650	8680	8680	8680	8680	0
158	20240605	164600	626861650	8680	8680	8680	8680	0
159	20240605	164500	626861650	8680	8680	8680	8680	0
160	20240605	164400	626861650	8680	8680	8680	8680	0
161	20240605	164300	626861650	8680	8680	8680	8680	0
162	20240605	164200	626861650	8680	8680	8680	8680	0
163	20240605	164100	626861650	8680	8680	8680	8680	0
164	20240605	164000	626861650	8680	8680	8680	8680	0
165	20240605	163900	626861650	8680	8680	8680	8680	0
166	20240605	163800	626861650	8680	8680	8680	8680	0
167	20240605	163700	626861650	8680	8680	8680	8680	0
168	20240605	163600	626861650	8680	8680	8680	8680	0
169	20240605	163500	626861650	8680	8680	8680	8680	0
170	20240605	163400	626861650	8680	8680	8680	8680	0
171	20240605	163300	626861650	8680	8680	8680	8680	0
172	20240605	163200	626861650	8680	8680	8680	8680	0
173	20240605	163100	626861650	8680	8680	8680	8680	0
174	20240605	163000	626861650	8680	8680	8680	8680	0
175	20240605	162900	626861650	8680	8680	8680	8680	0
176	20240605	162800	626861650	8680	8680	8680	8680	0
177	20240605	162700	626861650	8680	8680	8680	8680	0
178	20240605	162600	626861650	8680	8680	8680	8680	0
179	20240605	162500	626861650	8680	8680	8680	8680	0
180	20240605	162400	626861650	8680	8680	8680	8680	0
181	20240605	162300	626861650	8680	8680	8680	8680	0
182	20240605	162200	626861650	8680	8680	8680	8680	615
183	20240605	162100	626861650	8680	8680	8680	8680	0
184	20240605	162000	626861650	8680	8680	8680	8680	0
185	20240605	161900	626861650	8680	8680	8680	8680	0
186	20240605	161800	626861650	8680	8680	8680	8680	0
187	20240605	161700	626861650	8680	8680	8680	8680	0
188	20240605	161600	626861650	8680	8680	8680	8680	0
189	20240605	161500	626861650	8680	8680	8680	8680	0
190	20240605	161400	626861650	8680	8680	8680	8680	0
191	20240605	161300	626861650	8680	8680	8680	8680	0
192	20240605	161200	626861650	8680	8680	8680	8680	0
193	20240605	161100	626861650	8680	8680	8680	8680	0
194	20240605	161000	626861650	8680	8680	8680	8680	0
195	20240605	160900	626861650	8680	8680	8680	8680	0
196	20240605	160800	626861650	8680	8680	8680	8680	0
197	20240605	160700	626861650	8680	8680	8680	8680	0
198	20240605	160600	626861650	8680	8680	8680	8680	0
199	20240605	160500	626861650	8680	8680	8680	8680	0
200	20240605	160400	626861650	8680	8680	8680	8680	0
201	20240605	160300	626861650	8680	8680	8680	8680	0
202	20240605	160200	626861650	8680	8680	8680	8680	0
203	20240605	160100	626861650	8680	8680	8680	8680	0
204	20240605	160000	626861650	8680	8680	8680	8680	0
205	20240605	155900	626861650	8680	8680	8680	8680	0
206	20240605	155800	626861650	8680	8680	8680	8680	0
207	20240605	155700	626861650	8680	8680	8680	8680	0
208	20240605	155600	626861650	8680	8680	8680	8680	0
209	20240605	155500	626861650	8680	8680	8680	8680	0
210	20240605	155400	626861650	8680	8680	8680	8680	0
211	20240605	155300	626861650	8680	8680	8680	8680	0
212	20240605	155200	626861650	8680	8680	8680	8680	615
213	20240605	155100	626861650	8680	8680	8680	8680	0
214	20240605	155000	626861650	8680	8680	8680	8680	0
215	20240605	154900	626861650	8680	8680	8680	8680	0
216	20240605	154800	626861650	8680	8680	8680	8680	0
217	20240605	154700	626861650	8680	8680	8680	8680	0
218	20240605	154600	626861650	8680	8680	8680	8680	0
219	20240605	154500	626861650	8680	8680	8680	8680	0
220	20240605	154400	626861650	8680	8680	8680	8680	0
221	20240605	154300	626861650	8680	8680	8680	8680	0
222	20240605	154200	626861650	8680	8680	8680	8680	0
223	20240605	154100	626861650	8680	8680	8680	8680	0
224	20240605	154000	626861650	8680	8680	8680	8680	0
225	20240605	153900	626861650	8680	8680	8680	8680	0
226	20240605	153800	626861650	8680	8680	8680	8680	0
227	20240605	153700	626861650	8680	8680	8680	8680	0
228	20240605	153600	626861650	8680	8680	8680	8680	0
229	20240605	153500	626861650	8680	8680	8680	8680	0
230	20240605	153400	626861650	8680	8680	8680	8680	0
231	20240605	153300	626861650	8680	8680	8680	8680	0
232	20240605	153200	626861650	8680	8680	8680	8680	0
233	20240605	153100	626861650	8680	8680	8680	8680	0
234	20240605	153000	626861650	8680	8680	8680	8680	615
235	20240605	152900	621523450	8670	8670	8670	8670	0
236	20240605	152800	621523450	8670	8670	8670	8670	0
237	20240605	152700	621523450	8670	8670	8670	8670	0
238	20240605	152600	621523450	8670	8670	8670	8670	0
239	20240605	152500	621523450	8670	8670	8670	8670	0
240	20240605	152400	621523450	8670	8670	8670	8670	0
241	20240605	152300	621523450	8670	8670	8670	8670	0
242	20240605	152200	621523450	8670	8670	8670	8670	0
243	20240605	152100	621523450	8670	8670	8670	8670	0
244	20240605	152000	621523450	8670	8670	8670	8670	0
245	20240605	151900	621523450	8670	8720	8720	8670	445
246	20240605	151800	617664400	8680	8680	8680	8680	150
247	20240605	151700	616362400	8680	8680	8680	8680	1075
248	20240605	151600	607031400	8680	8690	8690	8680	910
249	20240605	151500	599130420	8700	8690	8700	8690	5
250	20240605	151400	599086930	8700	8710	8710	8690	115
251	20240605	151300	598085350	8690	8690	8690	8690	1404
252	20240605	151200	585884590	8690	8690	8690	8690	1491
253	20240605	151100	572927800	8700	8700	8700	8700	31
254	20240605	151000	572658100	8690	8700	8700	8690	513
255	20240605	150900	568195130	8700	8700	8700	8700	0
256	20240605	150800	568195130	8700	8700	8700	8700	2
257	20240605	150700	568177730	8710	8710	8710	8710	3
258	20240605	150600	568151600	8690	8700	8700	8690	2
259	20240605	150500	568134210	8700	8720	8720	8700	1448
260	20240605	150400	555524980	8710	8710	8710	8710	0
261	20240605	150300	555524980	8710	8710	8710	8710	7
262	20240605	150200	555464010	8710	8710	8710	8710	6
263	20240605	150100	555411750	8730	8730	8730	8730	1
264	20240605	150000	555403020	8700	8700	8700	8700	53
265	20240605	145900	554941920	8700	8700	8700	8700	0
266	20240605	145800	554941920	8700	8700	8700	8700	1
267	20240605	145700	554933220	8720	8720	8720	8720	0
268	20240605	145600	554933220	8720	8710	8720	8700	131
269	20240605	145500	553792210	8720	8720	8720	8720	0
270	20240605	145400	553792210	8720	8720	8720	8720	0
271	20240605	145300	553792210	8720	8720	8720	8720	1
272	20240605	145200	553783490	8720	8730	8730	8700	306
273	20240605	145100	551112480	8740	8740	8740	8740	20
274	20240605	145000	550937680	8730	8730	8730	8730	0
275	20240605	144900	550937680	8730	8730	8730	8730	11
276	20240605	144800	550841650	8730	8730	8730	8730	6
277	20240605	144700	550789270	8700	8700	8700	8700	0
278	20240605	144600	550789270	8700	8700	8700	8700	1
279	20240605	144500	550780570	8690	8690	8690	8690	0
280	20240605	144400	550780570	8690	8720	8720	8690	335
281	20240605	144300	547865140	8730	8720	8730	8720	104
282	20240605	144200	546957260	8720	8720	8720	8720	0
283	20240605	144100	546957260	8720	8720	8720	8720	0
284	20240605	144000	546957260	8720	8720	8720	8720	14
285	20240605	143900	546835180	8710	8730	8730	8710	42
286	20240605	143800	546469080	8730	8720	8730	8710	405
287	20240605	143700	542937470	8730	8730	8730	8730	3
288	20240605	143600	542911280	8730	8740	8740	8730	37
289	20240605	143500	542588260	8730	8730	8730	8730	0
290	20240605	143400	542588260	8730	8730	8730	8730	0
291	20240605	143300	542588260	8730	8730	8730	8730	50
292	20240605	143200	542151760	8740	8740	8740	8740	1
293	20240605	143100	542143020	8740	8740	8740	8740	0
294	20240605	143000	542143020	8740	8740	8740	8740	0
295	20240605	142900	542143020	8740	8740	8740	8740	0
296	20240605	142800	542143020	8740	8740	8740	8740	0
297	20240605	142700	542143020	8740	8740	8740	8740	0
298	20240605	142600	542143020	8740	8740	8740	8740	0
299	20240605	142500	542143020	8740	8740	8740	8740	0
300	20240605	142400	542143020	8740	8740	8740	8740	0
301	20240605	142300	542143020	8740	8740	8740	8740	2
302	20240605	142200	542125540	8760	8760	8760	8760	2
303	20240605	142100	542108020	8760	8760	8760	8760	50
304	20240605	142000	541670020	8760	8750	8760	8750	47
305	20240605	141900	541258760	8760	8760	8760	8760	0
306	20240605	141800	541258760	8760	8760	8760	8760	0
307	20240605	141700	541258760	8760	8760	8760	8760	0
308	20240605	141600	541258760	8760	8760	8760	8760	0
309	20240605	141500	541258760	8760	8760	8760	8760	0
310	20240605	141400	541258760	8760	8760	8760	8760	2
311	20240605	141300	541241240	8760	8760	8760	8760	3
312	20240605	141200	541214960	8760	8760	8760	8760	0
313	20240605	141100	541214960	8760	8730	8760	8730	54
314	20240605	141000	540743210	8760	8750	8760	8750	34
315	20240605	140900	540445380	8760	8720	8760	8720	305
316	20240605	140800	537779680	8740	8740	8740	8740	203
317	20240605	140700	536005460	8770	8730	8770	8730	302
318	20240605	140600	533358130	8720	8720	8720	8720	1
319	20240605	140500	533349410	8710	8700	8710	8700	1132
320	20240605	140400	523489960	8700	8700	8700	8700	8
321	20240605	140300	523420360	8700	8700	8700	8700	0
322	20240605	140200	523420360	8700	8700	8700	8700	0
323	20240605	140100	523420360	8700	8700	8700	8700	0
324	20240605	140000	523420360	8700	8700	8700	8700	3
325	20240605	135900	523394260	8710	8710	8710	8710	11
326	20240605	135800	523298450	8710	8710	8710	8710	0
327	20240605	135700	523298450	8710	8710	8710	8710	1
328	20240605	135600	523289740	8700	8700	8700	8700	0
329	20240605	135500	523289740	8700	8700	8700	8700	0
330	20240605	135400	523289740	8700	8700	8700	8700	0
331	20240605	135300	523289740	8700	8710	8710	8700	13
332	20240605	135200	523176630	8710	8710	8710	8710	6
333	20240605	135100	523124370	8700	8700	8700	8700	0
334	20240605	135000	523124370	8700	8690	8700	8690	108
335	20240605	134900	522184880	8680	8680	8680	8680	0
336	20240605	134800	522184880	8680	8690	8690	8680	157
337	20240605	134700	520820600	8700	8700	8700	8700	0
338	20240605	134600	520820600	8700	8700	8700	8700	0
339	20240605	134500	520820600	8700	8700	8700	8700	1
340	20240605	134400	520811900	8700	8700	8700	8700	203
341	20240605	134300	519045800	8700	8710	8710	8700	141
342	20240605	134200	517817780	8710	8710	8710	8710	0
343	20240605	134100	517817780	8710	8710	8710	8710	0
344	20240605	134000	517817780	8710	8710	8710	8710	1
345	20240605	133900	517809070	8710	8710	8710	8710	0
346	20240605	133800	517809070	8710	8710	8710	8710	5
347	20240605	133700	517765520	8700	8700	8700	8700	3
348	20240605	133600	517739420	8690	8690	8690	8690	0
349	20240605	133500	517739420	8690	8690	8690	8690	730
350	20240605	133400	511395720	8690	8750	8750	8680	3420
351	20240605	133300	481611460	8760	8760	8760	8760	0
352	20240605	133200	481611460	8760	8760	8760	8760	1
353	20240605	133100	481602700	8760	8750	8760	8750	25
354	20240605	133000	481383930	8760	8770	8770	8760	474
355	20240605	132900	477229920	8770	8770	8770	8770	0
356	20240605	132800	477229920	8770	8770	8770	8770	0
357	20240605	132700	477229920	8770	8770	8770	8770	323
358	20240605	132600	474397210	8770	8770	8770	8770	0
359	20240605	132500	474397210	8770	8770	8770	8770	1
360	20240605	132400	474388440	8750	8750	8750	8750	0
361	20240605	132300	474388440	8750	8750	8750	8750	4
362	20240605	132200	474353440	8770	8770	8770	8770	0
363	20240605	132100	474353440	8770	8750	8770	8750	92
364	20240605	132000	473547330	8740	8740	8740	8740	221
365	20240605	131900	471615790	8740	8740	8740	8740	0
366	20240605	131800	471615790	8740	8750	8750	8740	150
367	20240605	131700	470304700	8750	8750	8750	8750	1
368	20240605	131600	470295950	8750	8750	8750	8750	1
369	20240605	131500	470287200	8790	8790	8790	8750	159
370	20240605	131400	468892470	8740	8740	8740	8740	140
371	20240605	131300	467668870	8740	8760	8760	8740	381
372	20240605	131200	464335830	8790	8790	8790	8790	0
373	20240605	131100	464335830	8790	8790	8790	8790	2
374	20240605	131000	464318250	8780	8770	8790	8760	659
375	20240605	130900	458542230	8810	8810	8810	8810	0
376	20240605	130800	458542230	8810	8810	8810	8810	0
377	20240605	130700	458542230	8810	8810	8810	8810	45
378	20240605	130600	458145780	8810	8810	8810	8810	0
379	20240605	130500	458145780	8810	8810	8810	8810	0
380	20240605	130400	458145780	8810	8810	8810	8810	0
381	20240605	130300	458145780	8810	8810	8810	8810	0
382	20240605	130200	458145780	8810	8820	8820	8810	2
383	20240605	130100	458128150	8820	8800	8820	8800	2
384	20240605	130000	458110530	8820	8820	8820	8820	0
385	20240605	125900	458110530	8820	8820	8820	8820	1
386	20240605	125800	458101710	8810	8820	8820	8810	2
387	20240605	125700	458084080	8770	8770	8770	8770	501
388	20240605	125600	453690310	8770	8770	8770	8770	9
389	20240605	125500	453611380	8760	8760	8760	8760	0
390	20240605	125400	453611380	8760	8760	8760	8760	0
391	20240605	125300	453611380	8760	8760	8760	8760	0
392	20240605	125200	453611380	8760	8760	8760	8760	0
393	20240605	125100	453611380	8760	8760	8760	8760	28
394	20240605	125000	453366100	8760	8770	8770	8760	30
395	20240605	124900	453103140	8780	8780	8780	8780	114
396	20240605	124800	452102220	8790	8790	8790	8790	112
397	20240605	124700	451117740	8790	8760	8790	8760	915
398	20240605	124600	443074980	8760	8760	8760	8760	208
399	20240605	124500	441252900	8760	8760	8760	8760	0
400	20240605	124400	441252900	8760	8760	8760	8760	35
401	20240605	124300	440946300	8780	8780	8780	8780	0
402	20240605	124200	440946300	8780	8780	8780	8780	9
403	20240605	124100	440867280	8760	8760	8760	8760	0
404	20240605	124000	440867280	8760	8760	8760	8760	6
405	20240605	123900	440814720	8760	8760	8760	8750	305
406	20240605	123800	438144710	8760	8770	8770	8760	176
407	20240605	123700	436602280	8760	8760	8760	8760	0
408	20240605	123600	436602280	8760	8780	8780	8760	447
409	20240605	123500	432681980	8780	8780	8780	8780	202
410	20240605	123400	430908420	8780	8780	8780	8780	1
411	20240605	123300	430899640	8790	8790	8790	8790	9
412	20240605	123200	430820530	8780	8790	8790	8780	152
413	20240605	123100	429485650	8800	8800	8800	8800	0
414	20240605	123000	429485650	8800	8800	8800	8800	100
415	20240605	122900	428605650	8800	8800	8800	8800	3
416	20240605	122800	428579250	8800	8800	8800	8800	0
417	20240605	122700	428579250	8800	8800	8800	8800	465
418	20240605	122600	424487250	8800	8800	8800	8800	10
419	20240605	122500	424399250	8820	8820	8820	8820	10
420	20240605	122400	424311050	8820	8820	8820	8820	0
421	20240605	122300	424311050	8820	8820	8820	8820	1
422	20240605	122200	424302230	8800	8800	8800	8800	10
423	20240605	122100	424214230	8830	8830	8830	8830	0
424	20240605	122000	424214230	8830	8820	8830	8820	2
425	20240605	121900	424196580	8800	8790	8800	8780	315
426	20240605	121800	421430500	8790	8790	8790	8780	166
427	20240605	121700	419972560	8790	8820	8820	8790	12224
428	20240605	121600	312449130	8810	8810	8810	8810	0
429	20240605	121500	312449130	8810	8810	8810	8810	0
430	20240605	121400	312449130	8810	8810	8810	8810	0
431	20240605	121300	312449130	8810	8810	8810	8810	0
432	20240605	121200	312449130	8810	8810	8810	8810	50
433	20240605	121100	312008630	8810	8810	8810	8810	1
434	20240605	121000	311999820	8810	8810	8810	8810	0
435	20240605	120900	311999820	8810	8810	8810	8810	0
436	20240605	120800	311999820	8810	8810	8810	8810	0
437	20240605	120700	311999820	8810	8810	8810	8810	77
438	20240605	120600	311321450	8810	8820	8820	8810	500
439	20240605	120500	306914810	8860	8860	8860	8860	1
440	20240605	120400	306905950	8820	8820	8820	8820	0
441	20240605	120300	306905950	8820	8820	8820	8820	1
442	20240605	120200	306897130	8850	8850	8850	8850	0
443	20240605	120100	306897130	8850	8850	8850	8850	2
444	20240605	120000	306879430	8860	8860	8860	8860	1
445	20240605	115900	306870570	8820	8820	8820	8820	1
446	20240605	115800	306861750	8820	8820	8820	8820	44
447	20240605	115700	306473670	8820	8820	8820	8820	0
448	20240605	115600	306473670	8820	8820	8820	8820	20
449	20240605	115500	306297270	8810	8810	8810	8810	0
450	20240605	115400	306297270	8810	8820	8820	8810	550
451	20240605	115300	301449160	8820	8830	8830	8820	580
452	20240605	115200	296329760	8860	8860	8860	8860	0
453	20240605	115100	296329760	8860	8860	8860	8860	1
454	20240605	115000	296320900	8870	8870	8870	8870	0
455	20240605	114900	296320900	8870	8870	8870	8870	0
456	20240605	114800	296320900	8870	8870	8870	8870	0
457	20240605	114700	296320900	8870	8870	8870	8870	5
458	20240605	114600	296276550	8870	8870	8870	8870	0
459	20240605	114500	296276550	8870	8870	8870	8870	0
460	20240605	114400	296276550	8870	8830	8870	8830	2
461	20240605	114300	296258850	8880	8880	8880	8880	0
462	20240605	114200	296258850	8880	8880	8880	8880	0
463	20240605	114100	296258850	8880	8880	8880	8880	0
464	20240605	114000	296258850	8880	8880	8880	8880	0
465	20240605	113900	296258850	8880	8880	8880	8880	1
466	20240605	113800	296249970	8830	8830	8830	8830	1
467	20240605	113700	296241140	8830	8830	8830	8830	0
468	20240605	113600	296241140	8830	8830	8830	8830	101
469	20240605	113500	295349310	8880	8830	8880	8830	3
470	20240605	113400	295322750	8830	8830	8830	8830	0
471	20240605	113300	295322750	8830	8830	8830	8830	0
472	20240605	113200	295322750	8830	8830	8830	8830	1
473	20240605	113100	295313920	8830	8830	8830	8830	0
474	20240605	113000	295313920	8830	8830	8830	8830	0
475	20240605	112900	295313920	8830	8830	8830	8830	501
476	20240605	112800	290890090	8830	8830	8830	8830	0
477	20240605	112700	290890090	8830	8830	8830	8830	500
478	20240605	112600	286475090	8890	8890	8890	8890	0
479	20240605	112500	286475090	8890	8890	8890	8890	0
480	20240605	112400	286475090	8890	8820	8890	8820	202
481	20240605	112300	284693380	8890	8890	8890	8890	1
482	20240605	112200	284684490	8830	8830	8830	8830	500
483	20240605	112100	280269490	8830	8830	8830	8830	1
484	20240605	112000	280260660	8830	8830	8830	8830	40
485	20240605	111900	279907460	8830	8840	8840	8830	300
486	20240605	111800	277255710	8840	8840	8840	8840	1
487	20240605	111700	277246870	8840	8900	8900	8840	13
488	20240605	111600	277131290	8900	8840	8900	8840	541
489	20240605	111500	272338810	8860	8860	8860	8860	0
490	20240605	111400	272338810	8860	8860	8860	8860	1
491	20240605	111300	272329950	8890	8880	8890	8880	50
492	20240605	111200	271885550	8890	8850	8890	8840	82
493	20240605	111100	271160320	8840	8840	8840	8840	0
494	20240605	111000	271160320	8840	8840	8840	8840	0
495	20240605	110900	271160320	8840	8880	8880	8840	200
496	20240605	110800	269387590	8880	8880	8880	8880	0
497	20240605	110700	269387590	8880	8880	8890	8880	258
498	20240605	110600	267096540	8890	8900	8900	8890	223
499	20240605	110500	265113300	8910	8900	8910	8890	15
500	20240605	110400	264979810	8900	8900	8900	8900	185
501	20240605	110300	263333310	8900	8900	8910	8890	73
502	20240605	110200	262683630	8890	8890	8890	8890	13
503	20240605	110100	262568060	8900	8900	8900	8900	1
504	20240605	110000	262559160	8840	8840	8840	8840	0
505	20240605	105900	262559160	8840	8840	8840	8840	1000
506	20240605	105800	253719160	8900	8900	8900	8900	1
507	20240605	105700	253710260	8950	8950	8950	8950	2
508	20240605	105600	253692360	8950	8840	8950	8840	1014
509	20240605	105500	244717280	8820	8900	8900	8820	2600
510	20240605	105400	221704540	8890	8890	8890	8890	0
511	20240605	105300	221704540	8890	8920	8920	8890	2000
512	20240605	105200	203918380	8910	8930	8930	8910	1501
513	20240605	105100	190524190	8920	8920	8920	8920	0
514	20240605	105000	190524190	8920	8920	8920	8920	5
515	20240605	104900	190479590	8920	8920	8920	8920	6
516	20240605	104800	190426070	8920	8960	8960	8920	34
517	20240605	104700	190122750	8970	8980	8980	8970	2
518	20240605	104600	190104800	8920	8920	8920	8920	0
519	20240605	104500	190104800	8920	8920	8920	8920	1000
520	20240605	104400	181184800	8980	8950	8980	8950	90
521	20240605	104300	180378850	8890	8940	8940	8890	748
522	20240605	104200	173713280	9000	9000	9000	9000	0
523	20240605	104100	173713280	9000	9000	9000	9000	30
524	20240605	104000	173443280	9000	9000	9000	9000	0
525	20240605	103900	173443280	9000	9000	9000	9000	0
526	20240605	103800	173443280	9000	9000	9000	9000	12
527	20240605	103700	173335280	9000	8960	9000	8930	1849
528	20240605	103600	156805850	8960	8980	8980	8960	77
529	20240605	103500	156114420	8980	9000	9000	8980	51
530	20240605	103400	155656420	8990	9010	9020	8990	44
531	20240605	103300	155259810	9010	9050	9060	9010	95
532	20240605	103200	154399830	9050	9050	9050	9050	0
533	20240605	103100	154399830	9050	9040	9050	9040	131
534	20240605	103000	153214290	9040	9050	9050	9040	56
535	20240605	102900	152707970	9050	8990	9050	8990	2717
536	20240605	102800	128191500	8990	8980	8990	8980	2
537	20240605	102700	128173530	8980	8980	8980	8980	12
538	20240605	102600	128065770	8990	8990	8990	8990	110
539	20240605	102500	127076870	8990	8980	8990	8980	42
540	20240605	102400	126699410	8970	8970	8970	8970	13
541	20240605	102300	126582800	8980	8980	8980	8980	11
542	20240605	102200	126484020	8980	8980	8980	8980	20
543	20240605	102100	126304420	8990	8970	8990	8970	24
544	20240605	102000	126089060	9000	9000	9000	9000	2
545	20240605	101900	126071060	9000	9000	9000	9000	5
546	20240605	101800	126026060	9000	9000	9000	9000	2
547	20240605	101700	126008060	8930	8930	8930	8930	6
548	20240605	101600	125954480	8930	8940	8980	8930	116
549	20240605	101500	124917080	8980	8980	8980	8980	1
550	20240605	101400	124908100	8930	8980	8980	8930	461
551	20240605	101300	120769770	8950	8950	8950	8950	80
552	20240605	101200	120053770	8940	8940	8940	8940	0
553	20240605	101100	120053770	8940	8930	8940	8930	101
554	20240605	101000	119151330	8900	8900	8900	8900	0
555	20240605	100900	119151330	8900	8900	8900	8900	0
556	20240605	100800	119151330	8900	8900	8900	8900	0
557	20240605	100700	119151330	8900	8900	8900	8900	0
558	20240605	100600	119151330	8900	8900	8900	8900	0
559	20240605	100500	119151330	8900	8900	8900	8900	100
560	20240605	100400	118261330	8970	8940	8970	8890	359
561	20240605	100300	115060560	8980	8980	8980	8980	128
562	20240605	100200	113911120	8980	8980	8990	8980	1009
563	20240605	100100	104850220	8980	8980	8980	8980	1
564	20240605	100000	104841240	8980	8980	8980	8980	1
565	20240605	095900	104832260	8910	8910	8910	8910	1
566	20240605	095800	104823350	8930	8930	8930	8930	21
567	20240605	095700	104635820	8930	8900	8930	8900	29
568	20240605	095600	104377600	8900	8880	8900	8880	15
569	20240605	095500	104244380	8880	8880	8880	8880	48
570	20240605	095400	103818140	8890	8890	8890	8890	61
571	20240605	095300	103275850	8890	8910	8910	8890	201
572	20240605	095200	101487990	8910	8890	8910	8890	14
573	20240605	095100	101363410	8910	8910	8910	8910	0
574	20240605	095000	101363410	8910	8930	8930	8910	5
575	20240605	094900	101318800	8930	8930	8930	8930	0
576	20240605	094800	101318800	8930	8920	8930	8920	31
577	20240605	094700	101042060	8920	8920	8920	8920	30
578	20240605	094600	100774460	8920	8920	8920	8920	1
579	20240605	094500	100765540	8880	8880	8880	8880	275
580	20240605	094400	98323540	8870	8870	8870	8870	1
581	20240605	094300	98314670	8870	8870	8870	8870	0
582	20240605	094200	98314670	8870	8870	8870	8870	18
583	20240605	094100	98155010	8870	8870	8870	8870	480
584	20240605	094000	93897410	8820	8820	8820	8820	0
585	20240605	093900	93897410	8820	8820	8820	8820	0
586	20240605	093800	93897410	8820	8820	8820	8820	117
587	20240605	093700	92865470	8820	8820	8820	8820	1
588	20240605	093600	92856650	8820	8820	8820	8820	5
589	20240605	093500	92812550	8820	8820	8820	8820	0
590	20240605	093400	92812550	8820	8830	8830	8820	163
591	20240605	093300	91374080	8830	8830	8830	8830	168
592	20240605	093200	89890640	8830	8830	8880	8830	69
593	20240605	093100	89281280	8820	8820	8820	8820	102
594	20240605	093000	88381640	8820	8820	8820	8820	41
595	20240605	092900	88020020	8820	8830	8830	8820	504
596	20240605	092800	83571790	8820	8870	8880	8820	6
597	20240605	092700	83518760	8880	8830	8880	8820	404
598	20240605	092600	79951990	8870	8830	8870	8830	396
599	20240605	092500	76451910	8860	8850	8860	8850	3
600	20240605	092400	76425340	8830	8830	8830	8830	29
601	20240605	092300	76169270	8820	8820	8820	8820	0
602	20240605	092200	76169270	8820	8820	8820	8820	0
603	20240605	092100	76169270	8820	8820	8820	8820	1
604	20240605	092000	76160450	8820	8820	8820	8820	0
605	20240605	091900	76160450	8820	8830	8830	8820	37
606	20240605	091800	75834060	8820	8820	8820	8820	0
607	20240605	091700	75834060	8820	8850	8850	8820	1701
608	20240605	091600	60815350	8850	8850	8850	8850	81
609	20240605	091500	60098500	8860	8860	8860	8860	0
610	20240605	091400	60098500	8860	8880	8880	8860	58
611	20240605	091300	59584460	8880	8880	8880	8880	0
612	20240605	091200	59584460	8880	8820	8880	8820	34
613	20240605	091100	59284520	8820	8830	8830	8820	60
614	20240605	091000	58754880	8830	8820	8830	8820	635
615	20240605	090900	53149120	8830	8830	8830	8830	109
616	20240605	090800	52186650	8830	8860	8860	8830	171
617	20240605	090700	50673850	8870	8880	8880	8870	131
618	20240605	090600	49511180	8940	8940	8940	8860	684
619	20240605	090500	43426280	8950	8970	8970	8950	168
620	20240605	090400	41921740	9020	9000	9020	8960	2075
621	20240605	090300	23228270	9000	8950	9000	8900	1025
622	20240605	090200	14032790	8900	8810	8900	8800	908
623	20240605	090100	5997430	8800	8820	8850	8800	427
624	20240605	090000	2235320	8800	8800	8810	8800	254