KissMeData/053700/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193700	988344350	5340	5340	5340	5340	3340
3	20240605	193600	988344350	5340	5340	5340	5340	0
4	20240605	193500	988344350	5340	5340	5340	5340	0
5	20240605	193400	988344350	5340	5340	5340	5340	0
6	20240605	193300	988344350	5340	5340	5340	5340	0
7	20240605	193200	988344350	5340	5340	5340	5340	0
8	20240605	193100	988344350	5340	5340	5340	5340	0
9	20240605	193000	988344350	5340	5340	5340	5340	0
10	20240605	192900	988344350	5340	5340	5340	5340	0
11	20240605	192800	988344350	5340	5340	5340	5340	0
12	20240605	192700	988344350	5340	5340	5340	5340	0
13	20240605	192600	988344350	5340	5340	5340	5340	0
14	20240605	192500	988344350	5340	5340	5340	5340	0
15	20240605	192400	988344350	5340	5340	5340	5340	0
16	20240605	192300	988344350	5340	5340	5340	5340	0
17	20240605	192200	988344350	5340	5340	5340	5340	0
18	20240605	192100	988344350	5340	5340	5340	5340	0
19	20240605	192000	988344350	5340	5340	5340	5340	0
20	20240605	191900	988344350	5340	5340	5340	5340	0
21	20240605	191800	988344350	5340	5340	5340	5340	0
22	20240605	191700	988344350	5340	5340	5340	5340	0
23	20240605	191600	988344350	5340	5340	5340	5340	0
24	20240605	191500	988344350	5340	5340	5340	5340	0
25	20240605	191400	988344350	5340	5340	5340	5340	0
26	20240605	191300	988344350	5340	5340	5340	5340	0
27	20240605	191200	988344350	5340	5340	5340	5340	0
28	20240605	191100	988344350	5340	5340	5340	5340	0
29	20240605	191000	988344350	5340	5340	5340	5340	0
30	20240605	190900	988344350	5340	5340	5340	5340	0
31	20240605	190800	988344350	5340	5340	5340	5340	0
32	20240605	190700	988344350	5340	5340	5340	5340	3340
33	20240605	190600	988344350	5340	5340	5340	5340	0
34	20240605	190500	988344350	5340	5340	5340	5340	0
35	20240605	190400	988344350	5340	5340	5340	5340	0
36	20240605	190300	988344350	5340	5340	5340	5340	0
37	20240605	190200	988344350	5340	5340	5340	5340	0
38	20240605	190100	988344350	5340	5340	5340	5340	0
39	20240605	190000	988344350	5340	5340	5340	5340	0
40	20240605	185900	988344350	5340	5340	5340	5340	0
41	20240605	185800	988344350	5340	5340	5340	5340	0
42	20240605	185700	988344350	5340	5340	5340	5340	0
43	20240605	185600	988344350	5340	5340	5340	5340	0
44	20240605	185500	988344350	5340	5340	5340	5340	0
45	20240605	185400	988344350	5340	5340	5340	5340	0
46	20240605	185300	988344350	5340	5340	5340	5340	0
47	20240605	185200	988344350	5340	5340	5340	5340	0
48	20240605	185100	988344350	5340	5340	5340	5340	0
49	20240605	185000	988344350	5340	5340	5340	5340	0
50	20240605	184900	988344350	5340	5340	5340	5340	0
51	20240605	184800	988344350	5340	5340	5340	5340	0
52	20240605	184700	988344350	5340	5340	5340	5340	0
53	20240605	184600	988344350	5340	5340	5340	5340	0
54	20240605	184500	988344350	5340	5340	5340	5340	0
55	20240605	184400	988344350	5340	5340	5340	5340	0
56	20240605	184300	988344350	5340	5340	5340	5340	0
57	20240605	184200	988344350	5340	5340	5340	5340	0
58	20240605	184100	988344350	5340	5340	5340	5340	0
59	20240605	184000	988344350	5340	5340	5340	5340	0
60	20240605	183900	988344350	5340	5340	5340	5340	0
61	20240605	183800	988344350	5340	5340	5340	5340	0
62	20240605	183700	988344350	5340	5340	5340	5340	3340
63	20240605	183600	988344350	5340	5340	5340	5340	0
64	20240605	183500	988344350	5340	5340	5340	5340	0
65	20240605	183400	988344350	5340	5340	5340	5340	0
66	20240605	183300	988344350	5340	5340	5340	5340	0
67	20240605	183200	988344350	5340	5340	5340	5340	0
68	20240605	183100	988344350	5340	5340	5340	5340	0
69	20240605	183000	988344350	5340	5340	5340	5340	0
70	20240605	182900	988344350	5340	5340	5340	5340	0
71	20240605	182800	988344350	5340	5340	5340	5340	0
72	20240605	182700	988344350	5340	5340	5340	5340	0
73	20240605	182600	988344350	5340	5340	5340	5340	0
74	20240605	182500	988344350	5340	5340	5340	5340	0
75	20240605	182400	988344350	5340	5340	5340	5340	0
76	20240605	182300	988344350	5340	5340	5340	5340	0
77	20240605	182200	988344350	5340	5340	5340	5340	0
78	20240605	182100	988344350	5340	5340	5340	5340	0
79	20240605	182000	988344350	5340	5340	5340	5340	0
80	20240605	181900	988344350	5340	5340	5340	5340	0
81	20240605	181800	988344350	5340	5340	5340	5340	0
82	20240605	181700	988344350	5340	5340	5340	5340	0
83	20240605	181600	988344350	5340	5340	5340	5340	0
84	20240605	181500	988344350	5340	5340	5340	5340	0
85	20240605	181400	988344350	5340	5340	5340	5340	0
86	20240605	181300	988344350	5340	5340	5340	5340	0
87	20240605	181200	988344350	5340	5340	5340	5340	0
88	20240605	181100	988344350	5340	5340	5340	5340	0
89	20240605	181000	988344350	5340	5340	5340	5340	0
90	20240605	180900	988344350	5340	5340	5340	5340	0
91	20240605	180800	988344350	5340	5340	5340	5340	0
92	20240605	180700	988344350	5340	5340	5340	5340	3340
93	20240605	180600	988344350	5340	5340	5340	5340	0
94	20240605	180500	988344350	5340	5340	5340	5340	0
95	20240605	180400	988344350	5340	5340	5340	5340	0
96	20240605	180300	988344350	5340	5340	5340	5340	0
97	20240605	180200	988344350	5340	5340	5340	5340	0
98	20240605	180100	988344350	5340	5340	5340	5340	0
99	20240605	180000	988344350	5340	5340	5340	5340	0
100	20240605	175900	988344350	5340	5340	5340	5340	0
101	20240605	175800	988344350	5340	5340	5340	5340	0
102	20240605	175700	988344350	5340	5340	5340	5340	0
103	20240605	175600	988344350	5340	5340	5340	5340	0
104	20240605	175500	988344350	5340	5340	5340	5340	0
105	20240605	175400	988344350	5340	5340	5340	5340	0
106	20240605	175300	988344350	5340	5340	5340	5340	0
107	20240605	175200	988344350	5340	5340	5340	5340	0
108	20240605	175100	988344350	5340	5340	5340	5340	0
109	20240605	175000	988344350	5340	5340	5340	5340	0
110	20240605	174900	988344350	5340	5340	5340	5340	0
111	20240605	174800	988344350	5340	5340	5340	5340	0
112	20240605	174700	988344350	5340	5340	5340	5340	0
113	20240605	174600	988344350	5340	5340	5340	5340	0
114	20240605	174500	988344350	5340	5340	5340	5340	0
115	20240605	174400	988344350	5340	5340	5340	5340	0
116	20240605	174300	988344350	5340	5340	5340	5340	0
117	20240605	174200	988344350	5340	5340	5340	5340	0
118	20240605	174100	988344350	5340	5340	5340	5340	0
119	20240605	174000	988344350	5340	5340	5340	5340	0
120	20240605	173900	988344350	5340	5340	5340	5340	0
121	20240605	173800	988344350	5340	5340	5340	5340	0
122	20240605	173700	988344350	5340	5340	5340	5340	3340
123	20240605	173600	988344350	5340	5340	5340	5340	0
124	20240605	173500	988344350	5340	5340	5340	5340	0
125	20240605	173400	988344350	5340	5340	5340	5340	0
126	20240605	173300	988344350	5340	5340	5340	5340	0
127	20240605	173200	988344350	5340	5340	5340	5340	0
128	20240605	173100	988344350	5340	5340	5340	5340	0
129	20240605	173000	988344350	5340	5340	5340	5340	0
130	20240605	172900	988344350	5340	5340	5340	5340	0
131	20240605	172800	988344350	5340	5340	5340	5340	0
132	20240605	172700	988344350	5340	5340	5340	5340	0
133	20240605	172600	988344350	5340	5340	5340	5340	0
134	20240605	172500	988344350	5340	5340	5340	5340	0
135	20240605	172400	988344350	5340	5340	5340	5340	0
136	20240605	172300	988344350	5340	5340	5340	5340	0
137	20240605	172200	988344350	5340	5340	5340	5340	0
138	20240605	172100	988344350	5340	5340	5340	5340	0
139	20240605	172000	988344350	5340	5340	5340	5340	0
140	20240605	171900	988344350	5340	5340	5340	5340	0
141	20240605	171800	988344350	5340	5340	5340	5340	0
142	20240605	171700	988344350	5340	5340	5340	5340	0
143	20240605	171600	988344350	5340	5340	5340	5340	0
144	20240605	171500	988344350	5340	5340	5340	5340	0
145	20240605	171400	988344350	5340	5340	5340	5340	0
146	20240605	171300	988344350	5340	5340	5340	5340	0
147	20240605	171200	988344350	5340	5340	5340	5340	0
148	20240605	171100	988344350	5340	5340	5340	5340	0
149	20240605	171000	988344350	5340	5340	5340	5340	0
150	20240605	170900	988344350	5340	5340	5340	5340	0
151	20240605	170800	988344350	5340	5340	5340	5340	0
152	20240605	170700	988344350	5340	5340	5340	5340	3340
153	20240605	170600	988344350	5340	5340	5340	5340	0
154	20240605	170500	988344350	5340	5340	5340	5340	0
155	20240605	170400	988344350	5340	5340	5340	5340	0
156	20240605	170300	988344350	5340	5340	5340	5340	0
157	20240605	170200	988344350	5340	5340	5340	5340	0
158	20240605	170100	988344350	5340	5340	5340	5340	0
159	20240605	170000	988344350	5340	5340	5340	5340	0
160	20240605	165900	988344350	5340	5340	5340	5340	0
161	20240605	165800	988344350	5340	5340	5340	5340	0
162	20240605	165700	988344350	5340	5340	5340	5340	0
163	20240605	165600	988344350	5340	5340	5340	5340	0
164	20240605	165500	988344350	5340	5340	5340	5340	0
165	20240605	165400	988344350	5340	5340	5340	5340	0
166	20240605	165300	988344350	5340	5340	5340	5340	0
167	20240605	165200	988344350	5340	5340	5340	5340	0
168	20240605	165100	988344350	5340	5340	5340	5340	0
169	20240605	165000	988344350	5340	5340	5340	5340	0
170	20240605	164900	988344350	5340	5340	5340	5340	0
171	20240605	164800	988344350	5340	5340	5340	5340	0
172	20240605	164700	988344350	5340	5340	5340	5340	0
173	20240605	164600	988344350	5340	5340	5340	5340	0
174	20240605	164500	988344350	5340	5340	5340	5340	0
175	20240605	164400	988344350	5340	5340	5340	5340	0
176	20240605	164300	988344350	5340	5340	5340	5340	0
177	20240605	164200	988344350	5340	5340	5340	5340	0
178	20240605	164100	988344350	5340	5340	5340	5340	0
179	20240605	164000	988344350	5340	5340	5340	5340	0
180	20240605	163900	988344350	5340	5340	5340	5340	0
181	20240605	163800	988344350	5340	5340	5340	5340	0
182	20240605	163700	988344350	5340	5340	5340	5340	3340
183	20240605	163600	988344350	5340	5340	5340	5340	0
184	20240605	163500	988344350	5340	5340	5340	5340	0
185	20240605	163400	988344350	5340	5340	5340	5340	0
186	20240605	163300	988344350	5340	5340	5340	5340	0
187	20240605	163200	988344350	5340	5340	5340	5340	0
188	20240605	163100	988344350	5340	5340	5340	5340	0
189	20240605	163000	988344350	5340	5340	5340	5340	0
190	20240605	162900	988344350	5340	5340	5340	5340	0
191	20240605	162800	988344350	5340	5340	5340	5340	0
192	20240605	162700	988344350	5340	5340	5340	5340	0
193	20240605	162600	988344350	5340	5340	5340	5340	0
194	20240605	162500	988344350	5340	5340	5340	5340	0
195	20240605	162400	988344350	5340	5340	5340	5340	0
196	20240605	162300	988344350	5340	5340	5340	5340	0
197	20240605	162200	988344350	5340	5340	5340	5340	0
198	20240605	162100	988344350	5340	5340	5340	5340	0
199	20240605	162000	988344350	5340	5340	5340	5340	0
200	20240605	161900	988344350	5340	5340	5340	5340	0
201	20240605	161800	988344350	5340	5340	5340	5340	0
202	20240605	161700	988344350	5340	5340	5340	5340	0
203	20240605	161600	988344350	5340	5340	5340	5340	0
204	20240605	161500	988344350	5340	5340	5340	5340	0
205	20240605	161400	988344350	5340	5340	5340	5340	0
206	20240605	161300	988344350	5340	5340	5340	5340	0
207	20240605	161200	988344350	5340	5340	5340	5340	0
208	20240605	161100	988344350	5340	5340	5340	5340	0
209	20240605	161000	988344350	5340	5340	5340	5340	0
210	20240605	160900	988344350	5340	5340	5340	5340	0
211	20240605	160800	988344350	5340	5340	5340	5340	0
212	20240605	160700	988344350	5340	5340	5340	5340	3340
213	20240605	160600	988344350	5340	5340	5340	5340	0
214	20240605	160500	988344350	5340	5340	5340	5340	0
215	20240605	160400	988344350	5340	5340	5340	5340	0
216	20240605	160300	988344350	5340	5340	5340	5340	0
217	20240605	160200	988344350	5340	5340	5340	5340	0
218	20240605	160100	988344350	5340	5340	5340	5340	0
219	20240605	160000	988344350	5340	5340	5340	5340	0
220	20240605	155900	988344350	5340	5340	5340	5340	0
221	20240605	155800	988344350	5340	5340	5340	5340	0
222	20240605	155700	988344350	5340	5340	5340	5340	0
223	20240605	155600	988344350	5340	5340	5340	5340	0
224	20240605	155500	988344350	5340	5340	5340	5340	0
225	20240605	155400	988344350	5340	5340	5340	5340	0
226	20240605	155300	988344350	5340	5340	5340	5340	0
227	20240605	155200	988344350	5340	5340	5340	5340	0
228	20240605	155100	988344350	5340	5340	5340	5340	0
229	20240605	155000	988344350	5340	5340	5340	5340	0
230	20240605	154900	988344350	5340	5340	5340	5340	0
231	20240605	154800	988344350	5340	5340	5340	5340	0
232	20240605	154700	988344350	5340	5340	5340	5340	0
233	20240605	154600	988344350	5340	5340	5340	5340	0
234	20240605	154500	988344350	5340	5340	5340	5340	0
235	20240605	154400	988344350	5340	5340	5340	5340	0
236	20240605	154300	988344350	5340	5340	5340	5340	0
237	20240605	154200	988344350	5340	5340	5340	5340	0
238	20240605	154100	988344350	5340	5340	5340	5340	0
239	20240605	154000	988344350	5340	5340	5340	5340	0
240	20240605	153900	988344350	5340	5340	5340	5340	0
241	20240605	153800	988344350	5340	5340	5340	5340	0
242	20240605	153700	988344350	5340	5340	5340	5340	3340
243	20240605	153600	988344350	5340	5340	5340	5340	0
244	20240605	153500	988344350	5340	5340	5340	5340	0
245	20240605	153400	988344350	5340	5340	5340	5340	0
246	20240605	153300	988344350	5340	5340	5340	5340	0
247	20240605	153200	988344350	5340	5340	5340	5340	0
248	20240605	153100	988344350	5340	5340	5340	5340	0
249	20240605	153000	988344350	5340	5340	5340	5340	3340
250	20240605	152900	970508750	5350	5350	5350	5350	0
251	20240605	152800	970508750	5350	5350	5350	5350	0
252	20240605	152700	970508750	5350	5350	5350	5350	0
253	20240605	152600	970508750	5350	5350	5350	5350	0
254	20240605	152500	970508750	5350	5350	5350	5350	0
255	20240605	152400	970508750	5350	5350	5350	5350	0
256	20240605	152300	970508750	5350	5350	5350	5350	0
257	20240605	152200	970508750	5350	5350	5350	5350	0
258	20240605	152100	970508750	5350	5350	5350	5350	0
259	20240605	152000	970508750	5350	5350	5350	5350	0
260	20240605	151900	970508750	5350	5340	5350	5340	4034
261	20240605	151800	948926870	5340	5340	5340	5340	318
262	20240605	151700	947228750	5340	5340	5340	5340	106
263	20240605	151600	946662710	5330	5330	5340	5330	1223
264	20240605	151500	940143820	5330	5340	5340	5330	16
265	20240605	151400	940058530	5340	5340	5340	5340	1
266	20240605	151300	940053190	5340	5340	5340	5340	1427
267	20240605	151200	932433010	5340	5340	5340	5340	370
268	20240605	151100	930457210	5340	5350	5350	5340	800
269	20240605	151000	926182210	5350	5340	5350	5340	60
270	20240605	150900	925861800	5340	5340	5340	5340	1000
271	20240605	150800	920521800	5340	5340	5340	5340	92
272	20240605	150700	920030520	5340	5340	5340	5340	1124
273	20240605	150600	914028360	5340	5340	5340	5340	0
274	20240605	150500	914028360	5340	5350	5350	5340	1459
275	20240605	150400	906234710	5350	5340	5350	5340	309
276	20240605	150300	904584630	5340	5340	5340	5340	1
277	20240605	150200	904579290	5340	5340	5340	5340	1
278	20240605	150100	904573950	5340	5340	5340	5340	23
279	20240605	150000	904451130	5340	5340	5340	5340	350
280	20240605	145900	902582130	5340	5340	5340	5340	2350
281	20240605	145800	890033130	5350	5350	5350	5350	1
282	20240605	145700	890027780	5350	5350	5350	5350	0
283	20240605	145600	890027780	5350	5350	5350	5350	18
284	20240605	145500	889931480	5340	5340	5340	5340	0
285	20240605	145400	889931480	5340	5340	5340	5340	1
286	20240605	145300	889926140	5340	5340	5340	5340	880
287	20240605	145200	885226940	5340	5340	5340	5340	200
288	20240605	145100	884158940	5340	5340	5340	5340	855
289	20240605	145000	879593240	5340	5340	5340	5340	0
290	20240605	144900	879593240	5340	5340	5340	5340	0
291	20240605	144800	879593240	5340	5340	5340	5340	101
292	20240605	144700	879053900	5340	5350	5350	5340	20
293	20240605	144600	878947080	5350	5340	5350	5340	15
294	20240605	144500	878866970	5340	5340	5340	5340	110
295	20240605	144400	878279570	5340	5340	5340	5330	852
296	20240605	144300	873731230	5340	5340	5340	5340	220
297	20240605	144200	872556430	5350	5340	5350	5340	101
298	20240605	144100	872016090	5340	5340	5340	5340	0
299	20240605	144000	872016090	5340	5340	5340	5340	0
300	20240605	143900	872016090	5340	5340	5340	5340	0
301	20240605	143800	872016090	5340	5340	5340	5340	13
302	20240605	143700	871946670	5340	5340	5340	5340	4
303	20240605	143600	871925310	5350	5340	5350	5340	9
304	20240605	143500	871877200	5330	5340	5340	5330	388
305	20240605	143400	869808900	5340	5350	5350	5340	25
306	20240605	143300	869675250	5340	5340	5340	5340	284
307	20240605	143200	868158690	5350	5340	5350	5340	891
308	20240605	143100	863400100	5340	5340	5340	5340	5
309	20240605	143000	863373400	5340	5340	5340	5330	50
310	20240605	142900	863106500	5340	5340	5340	5340	5
311	20240605	142800	863079800	5340	5340	5340	5340	0
312	20240605	142700	863079800	5340	5340	5340	5340	76
313	20240605	142600	862673960	5350	5350	5350	5350	10
314	20240605	142500	862620460	5340	5340	5340	5340	35
315	20240605	142400	862433560	5340	5340	5340	5340	1047
316	20240605	142300	856842580	5330	5330	5330	5330	34
317	20240605	142200	856661360	5330	5330	5330	5330	60
318	20240605	142100	856341560	5330	5330	5330	5330	0
319	20240605	142000	856341560	5330	5330	5330	5330	0
320	20240605	141900	856341560	5330	5330	5330	5330	518
321	20240605	141800	853580620	5330	5330	5330	5330	300
322	20240605	141700	851981620	5340	5340	5340	5340	0
323	20240605	141600	851981620	5340	5340	5340	5340	0
324	20240605	141500	851981620	5340	5340	5340	5340	20
325	20240605	141400	851874820	5330	5340	5340	5330	350
326	20240605	141300	850009120	5330	5340	5340	5330	5913
327	20240605	141200	818435910	5340	5350	5350	5340	121
328	20240605	141100	817789760	5350	5350	5350	5350	210
329	20240605	141000	816666260	5350	5350	5350	5350	273
330	20240605	140900	815205710	5350	5350	5350	5350	0
331	20240605	140800	815205710	5350	5350	5350	5350	100
332	20240605	140700	814670710	5350	5360	5360	5350	1008
333	20240605	140600	809275690	5360	5360	5360	5360	200
334	20240605	140500	808203690	5360	5360	5360	5360	1177
335	20240605	140400	801894970	5360	5360	5360	5360	10
336	20240605	140300	801841370	5360	5360	5360	5360	93
337	20240605	140200	801342890	5350	5350	5350	5350	500
338	20240605	140100	798667890	5350	5350	5350	5350	168
339	20240605	140000	797769090	5350	5350	5350	5350	1577
340	20240605	135900	789332140	5350	5350	5350	5350	64
341	20240605	135800	788989740	5330	5330	5330	5330	0
342	20240605	135700	788989740	5330	5330	5330	5330	200
343	20240605	135600	787923740	5330	5330	5330	5330	300
344	20240605	135500	786324740	5330	5330	5330	5330	0
345	20240605	135400	786324740	5330	5330	5330	5330	0
346	20240605	135300	786324740	5330	5330	5330	5330	0
347	20240605	135200	786324740	5330	5330	5330	5330	10
348	20240605	135100	786271440	5330	5350	5350	5330	1000
349	20240605	135000	780930870	5340	5340	5340	5340	0
350	20240605	134900	780930870	5340	5340	5340	5340	0
351	20240605	134800	780930870	5340	5340	5340	5340	38
352	20240605	134700	780727950	5350	5350	5350	5350	38
353	20240605	134600	780524650	5350	5350	5350	5350	500
354	20240605	134500	777849650	5350	5350	5350	5350	859
355	20240605	134400	773254000	5340	5340	5340	5340	1632
356	20240605	134300	764539120	5330	5330	5330	5330	0
357	20240605	134200	764539120	5330	5330	5330	5330	0
358	20240605	134100	764539120	5330	5330	5330	5330	0
359	20240605	134000	764539120	5330	5330	5330	5330	5
360	20240605	133900	764512470	5330	5330	5330	5330	2
361	20240605	133800	764501810	5330	5330	5330	5330	0
362	20240605	133700	764501810	5330	5330	5330	5330	73
363	20240605	133600	764112720	5330	5330	5330	5330	10
364	20240605	133500	764059420	5340	5340	5340	5340	10
365	20240605	133400	764006020	5340	5340	5340	5340	0
366	20240605	133300	764006020	5340	5340	5340	5340	100
367	20240605	133200	763472020	5340	5340	5340	5340	0
368	20240605	133100	763472020	5340	5340	5340	5340	19
369	20240605	133000	763370560	5340	5340	5340	5340	118
370	20240605	132900	762740440	5350	5350	5350	5350	51
371	20240605	132800	762467590	5350	5350	5350	5350	0
372	20240605	132700	762467590	5350	5350	5350	5350	0
373	20240605	132600	762467590	5350	5350	5350	5350	0
374	20240605	132500	762467590	5350	5350	5350	5350	103
375	20240605	132400	761916540	5350	5340	5350	5340	104
376	20240605	132300	761360170	5340	5340	5340	5340	878
377	20240605	132200	756671650	5330	5330	5330	5330	242
378	20240605	132100	755381790	5330	5330	5330	5330	18
379	20240605	132000	755285850	5320	5320	5320	5320	8
380	20240605	131900	755243290	5340	5340	5340	5340	0
381	20240605	131800	755243290	5340	5340	5340	5340	0
382	20240605	131700	755243290	5340	5340	5340	5340	1
383	20240605	131600	755237950	5300	5300	5300	5300	0
384	20240605	131500	755237950	5300	5300	5300	5300	228
385	20240605	131400	754029550	5300	5320	5320	5300	2811
386	20240605	131300	739098820	5320	5320	5320	5320	205
387	20240605	131200	738008220	5320	5320	5320	5320	1501
388	20240605	131100	730022900	5320	5330	5330	5320	1000
389	20240605	131000	724697920	5330	5330	5340	5330	1579
390	20240605	130900	716281840	5330	5330	5330	5330	0
391	20240605	130800	716281840	5330	5330	5330	5330	0
392	20240605	130700	716281840	5330	5330	5330	5330	270
393	20240605	130600	714842740	5330	5330	5330	5330	100
394	20240605	130500	714309740	5330	5330	5330	5330	0
395	20240605	130400	714309740	5330	5350	5350	5330	205
396	20240605	130300	713215090	5340	5340	5340	5340	952
397	20240605	130200	708131410	5340	5340	5340	5340	0
398	20240605	130100	708131410	5340	5350	5350	5340	156
399	20240605	130000	707296860	5350	5350	5350	5350	0
400	20240605	125900	707296860	5350	5350	5350	5350	0
401	20240605	125800	707296860	5350	5350	5350	5350	153
402	20240605	125700	706478310	5350	5350	5350	5350	0
403	20240605	125600	706478310	5350	5350	5350	5350	0
404	20240605	125500	706478310	5350	5340	5350	5340	86
405	20240605	125400	706018810	5350	5350	5350	5350	0
406	20240605	125300	706018810	5350	5350	5350	5350	0
407	20240605	125200	706018810	5350	5350	5350	5350	118
408	20240605	125100	705387510	5350	5350	5350	5350	81
409	20240605	125000	704954160	5340	5340	5340	5340	0
410	20240605	124900	704954160	5340	5340	5340	5340	2000
411	20240605	124800	694274160	5340	5340	5340	5340	0
412	20240605	124700	694274160	5340	5340	5340	5340	1
413	20240605	124600	694268820	5340	5350	5350	5340	625
414	20240605	124500	690925080	5340	5340	5340	5340	90
415	20240605	124400	690444480	5340	5340	5340	5340	18
416	20240605	124300	690348360	5340	5340	5340	5340	19
417	20240605	124200	690246900	5340	5350	5350	5340	18
418	20240605	124100	690150610	5350	5350	5350	5350	0
419	20240605	124000	690150610	5350	5340	5350	5340	614
420	20240605	123900	686871840	5350	5350	5350	5350	21
421	20240605	123800	686759490	5350	5350	5350	5350	60
422	20240605	123700	686438490	5350	5350	5350	5350	223
423	20240605	123600	685245440	5350	5350	5350	5350	1
424	20240605	123500	685240090	5360	5360	5360	5360	0
425	20240605	123400	685240090	5360	5360	5360	5360	40
426	20240605	123300	685025690	5360	5360	5360	5360	1
427	20240605	123200	685020330	5350	5350	5350	5350	8
428	20240605	123100	684977530	5350	5350	5350	5350	200
429	20240605	123000	683907530	5340	5340	5340	5340	0
430	20240605	122900	683907530	5340	5340	5340	5340	0
431	20240605	122800	683907530	5340	5350	5350	5340	15
432	20240605	122700	683827290	5350	5350	5350	5350	0
433	20240605	122600	683827290	5350	5360	5360	5350	1784
434	20240605	122500	674276860	5360	5360	5360	5360	30
435	20240605	122400	674116060	5360	5360	5360	5360	12
436	20240605	122300	674051740	5370	5370	5370	5370	100
437	20240605	122200	673514740	5370	5360	5370	5360	68
438	20240605	122100	673149680	5370	5380	5380	5370	58
439	20240605	122000	672837650	5380	5370	5380	5370	560
440	20240605	121900	669828810	5370	5370	5370	5370	259
441	20240605	121800	668437980	5370	5370	5370	5370	260
442	20240605	121700	667041780	5370	5370	5370	5370	60
443	20240605	121600	666719580	5370	5370	5370	5370	800
444	20240605	121500	662423580	5370	5370	5370	5370	4
445	20240605	121400	662402100	5360	5360	5360	5360	82
446	20240605	121300	661962580	5360	5360	5360	5360	518
447	20240605	121200	659186100	5340	5340	5340	5340	50
448	20240605	121100	658919100	5340	5340	5340	5340	5
449	20240605	121000	658892400	5340	5340	5340	5340	40
450	20240605	120900	658678800	5340	5350	5360	5340	990
451	20240605	120800	653387150	5360	5360	5360	5360	100
452	20240605	120700	652851150	5360	5360	5360	5360	117
453	20240605	120600	652224030	5360	5350	5360	5340	72
454	20240605	120500	651838910	5350	5350	5350	5350	450
455	20240605	120400	649431410	5350	5350	5350	5350	153
456	20240605	120300	648612860	5340	5340	5340	5340	240
457	20240605	120200	647331260	5340	5340	5340	5340	43
458	20240605	120100	647101640	5340	5340	5340	5340	300
459	20240605	120000	645499640	5340	5330	5340	5330	140
460	20240605	115900	644753040	5330	5330	5330	5330	0
461	20240605	115800	644753040	5330	5330	5330	5330	0
462	20240605	115700	644753040	5330	5330	5330	5330	1
463	20240605	115600	644747710	5330	5330	5330	5330	0
464	20240605	115500	644747710	5330	5330	5330	5330	2
465	20240605	115400	644737050	5330	5330	5330	5330	5
466	20240605	115300	644710400	5330	5330	5330	5330	33
467	20240605	115200	644534510	5320	5320	5320	5320	2
468	20240605	115100	644523870	5310	5310	5310	5310	0
469	20240605	115000	644523870	5310	5310	5310	5310	0
470	20240605	114900	644523870	5310	5320	5320	5310	254
471	20240605	114800	643172810	5320	5320	5320	5320	30
472	20240605	114700	643013210	5330	5330	5330	5330	0
473	20240605	114600	643013210	5330	5330	5330	5330	100
474	20240605	114500	642480210	5330	5330	5330	5330	0
475	20240605	114400	642480210	5330	5330	5330	5330	200
476	20240605	114300	641414210	5320	5320	5320	5320	0
477	20240605	114200	641414210	5320	5320	5320	5320	0
478	20240605	114100	641414210	5320	5320	5320	5320	554
479	20240605	114000	638466930	5330	5330	5330	5330	517
480	20240605	113900	635711320	5330	5330	5330	5330	0
481	20240605	113800	635711320	5330	5330	5330	5330	0
482	20240605	113700	635711320	5330	5330	5330	5330	0
483	20240605	113600	635711320	5330	5330	5330	5330	2
484	20240605	113500	635700660	5340	5340	5340	5340	55
485	20240605	113400	635406960	5340	5340	5340	5340	145
486	20240605	113300	634632660	5340	5340	5340	5340	0
487	20240605	113200	634632660	5340	5340	5340	5340	0
488	20240605	113100	634632660	5340	5340	5340	5340	0
489	20240605	113000	634632660	5340	5340	5340	5340	100
490	20240605	112900	634098660	5340	5340	5340	5340	10
491	20240605	112800	634045260	5340	5330	5340	5330	420
492	20240605	112700	631806460	5330	5330	5330	5330	1
493	20240605	112600	631801130	5340	5340	5340	5340	13
494	20240605	112500	631731710	5340	5340	5340	5340	135
495	20240605	112400	631010810	5340	5340	5340	5340	11
496	20240605	112300	630952070	5340	5340	5340	5340	39
497	20240605	112200	630743810	5330	5330	5330	5330	18
498	20240605	112100	630647870	5340	5330	5340	5330	28
499	20240605	112000	630498620	5340	5330	5340	5330	101
500	20240605	111900	629960280	5330	5330	5330	5330	524
501	20240605	111800	627167360	5330	5330	5330	5330	121
502	20240605	111700	626522430	5330	5340	5340	5330	127
503	20240605	111600	625844300	5340	5340	5340	5340	103
504	20240605	111500	625294280	5330	5330	5330	5320	202
505	20240605	111400	624218320	5330	5330	5330	5330	8
506	20240605	111300	624175680	5330	5330	5330	5330	2
507	20240605	111200	624165020	5320	5320	5320	5320	1
508	20240605	111100	624159700	5320	5320	5320	5320	0
509	20240605	111000	624159700	5320	5320	5320	5320	0
510	20240605	110900	624159700	5320	5320	5320	5320	0
511	20240605	110800	624159700	5320	5330	5330	5320	1595
512	20240605	110700	615661520	5330	5330	5330	5330	90
513	20240605	110600	615181820	5340	5340	5340	5340	0
514	20240605	110500	615181820	5340	5340	5340	5340	0
515	20240605	110400	615181820	5340	5350	5350	5340	789
516	20240605	110300	610968460	5350	5350	5350	5350	248
517	20240605	110200	609641660	5350	5350	5350	5350	102
518	20240605	110100	609095960	5340	5340	5340	5340	16
519	20240605	110000	609010520	5350	5350	5350	5350	1
520	20240605	105900	609005170	5340	5340	5340	5340	167
521	20240605	105800	608113390	5340	5340	5340	5340	767
522	20240605	105700	604017610	5340	5340	5340	5340	0
523	20240605	105600	604017610	5340	5350	5350	5340	661
524	20240605	105500	600485830	5360	5360	5360	5360	67
525	20240605	105400	600126710	5370	5360	5370	5360	30
526	20240605	105300	599965840	5360	5360	5360	5360	412
527	20240605	105200	597757520	5360	5370	5370	5360	639
528	20240605	105100	594326590	5360	5360	5360	5360	283
529	20240605	105000	592809710	5360	5360	5360	5360	219
530	20240605	104900	591635870	5360	5350	5360	5350	24
531	20240605	104800	591507460	5350	5340	5360	5340	516
532	20240605	104700	588746900	5340	5340	5340	5340	43
533	20240605	104600	588517280	5340	5340	5340	5340	0
534	20240605	104500	588517280	5340	5330	5340	5330	1533
535	20240605	104400	580331240	5330	5330	5330	5330	496
536	20240605	104300	577687560	5310	5310	5310	5310	597
537	20240605	104200	574517490	5310	5330	5340	5310	2064
538	20240605	104100	563511570	5310	5320	5320	5310	390
539	20240605	104000	561436780	5300	5300	5300	5300	20
540	20240605	103900	561330780	5300	5300	5300	5300	80
541	20240605	103800	560906780	5300	5300	5300	5300	30
542	20240605	103700	560747780	5310	5310	5310	5310	372
543	20240605	103600	558772460	5320	5320	5320	5320	20
544	20240605	103500	558666060	5310	5310	5320	5310	354
545	20240605	103400	556786120	5310	5310	5310	5310	129
546	20240605	103300	556101130	5310	5310	5310	5310	0
547	20240605	103200	556101130	5310	5310	5310	5310	3
548	20240605	103100	556085200	5320	5320	5320	5320	3
549	20240605	103000	556069240	5320	5320	5320	5320	5
550	20240605	102900	556042640	5320	5320	5320	5320	0
551	20240605	102800	556042640	5320	5320	5320	5320	837
552	20240605	102700	551589800	5320	5320	5320	5320	0
553	20240605	102600	551589800	5320	5320	5320	5320	1
554	20240605	102500	551584480	5320	5320	5320	5320	23
555	20240605	102400	551462120	5320	5320	5320	5320	108
556	20240605	102300	550887560	5320	5320	5320	5320	555
557	20240605	102200	547934960	5330	5330	5330	5330	110
558	20240605	102100	547348660	5330	5330	5330	5330	19
559	20240605	102000	547247390	5330	5330	5330	5330	563
560	20240605	101900	544246600	5330	5330	5330	5330	23
561	20240605	101800	544124010	5330	5330	5330	5330	61
562	20240605	101700	543798880	5330	5330	5330	5330	65
563	20240605	101600	543452430	5330	5330	5330	5330	420
564	20240605	101500	541213830	5330	5330	5330	5330	287
565	20240605	101400	539684120	5330	5310	5330	5310	1588
566	20240605	101300	531239030	5300	5310	5310	5300	457
567	20240605	101200	528813790	5300	5300	5300	5300	0
568	20240605	101100	528813790	5300	5300	5300	5300	0
569	20240605	101000	528813790	5300	5300	5310	5300	128
570	20240605	100900	528134890	5300	5300	5310	5300	3390
571	20240605	100800	510167290	5290	5280	5290	5280	3021
572	20240605	100700	494208170	5270	5270	5270	5270	1830
573	20240605	100600	484564070	5270	5270	5270	5270	0
574	20240605	100500	484564070	5270	5270	5270	5270	1017
575	20240605	100400	479204480	5270	5270	5270	5270	744
576	20240605	100300	475283600	5270	5270	5270	5260	402
577	20240605	100200	473167060	5270	5270	5270	5270	100
578	20240605	100100	472640060	5270	5260	5270	5260	2022
579	20240605	100000	461984340	5270	5260	5270	5260	1130
580	20240605	095900	456029560	5260	5270	5270	5260	1080
581	20240605	095800	450338680	5280	5280	5280	5280	2
582	20240605	095700	450328120	5280	5270	5280	5270	958
583	20240605	095600	445279450	5260	5260	5260	5260	1000
584	20240605	095500	440019450	5270	5260	5270	5260	2882
585	20240605	095400	424859120	5260	5260	5260	5260	87
586	20240605	095300	424401500	5270	5270	5270	5270	1740
587	20240605	095200	415231700	5280	5280	5280	5280	820
588	20240605	095100	410902100	5290	5280	5290	5280	108
589	20240605	095000	410331800	5280	5280	5280	5280	200
590	20240605	094900	409275800	5280	5270	5280	5260	823
591	20240605	094800	404939650	5270	5270	5270	5270	343
592	20240605	094700	403132040	5260	5260	5260	5260	920
593	20240605	094600	398292840	5260	5270	5270	5260	370
594	20240605	094500	396343100	5270	5270	5270	5270	180
595	20240605	094400	395394500	5260	5280	5280	5260	503
596	20240605	094300	392747140	5280	5270	5280	5260	203
597	20240605	094200	391677050	5270	5270	5270	5270	275
598	20240605	094100	390227800	5270	5270	5270	5270	848
599	20240605	094000	385758840	5270	5270	5270	5270	1145
600	20240605	093900	379724690	5270	5270	5270	5270	12
601	20240605	093800	379661450	5280	5280	5280	5280	100
602	20240605	093700	379133450	5270	5280	5280	5270	112
603	20240605	093600	378542110	5270	5280	5280	5270	1416
604	20240605	093500	371078790	5280	5270	5280	5270	320
605	20240605	093400	369391390	5270	5270	5270	5270	2365
606	20240605	093300	356927840	5280	5280	5280	5280	1133
607	20240605	093200	350945600	5290	5290	5290	5290	50
608	20240605	093100	350681100	5290	5280	5290	5270	926
609	20240605	093000	345794480	5290	5290	5290	5280	461
610	20240605	092900	343359110	5290	5280	5290	5280	536
611	20240605	092800	340528150	5280	5280	5280	5280	660
612	20240605	092700	337043350	5280	5280	5280	5280	61
613	20240605	092600	336721270	5270	5290	5290	5270	1781
614	20240605	092500	327320150	5280	5290	5290	5280	1614
615	20240605	092400	318797130	5290	5290	5290	5280	1389
616	20240605	092300	311462860	5280	5290	5290	5280	582
617	20240605	092200	308386070	5290	5280	5290	5280	1027
618	20240605	092100	302958160	5290	5290	5290	5280	615
619	20240605	092000	299705490	5300	5280	5300	5280	293
620	20240605	091900	298154850	5280	5280	5280	5280	156
621	20240605	091800	297331170	5280	5290	5290	5280	2904
622	20240605	091700	281983690	5280	5280	5280	5270	1445
623	20240605	091600	274355200	5280	5270	5280	5270	1795
624	20240605	091500	264891100	5280	5260	5280	5260	306
625	20240605	091400	263275530	5260	5270	5270	5260	2010
626	20240605	091300	252682840	5270	5270	5270	5250	3570
627	20240605	091200	233879090	5250	5300	5300	5250	10916
628	20240605	091100	176237280	5300	5300	5310	5300	135
629	20240605	091000	175521530	5300	5320	5320	5300	5442
630	20240605	090900	146638180	5310	5320	5320	5300	7708
631	20240605	090800	105709190	5310	5310	5320	5310	873
632	20240605	090700	101073410	5320	5330	5330	5320	929
633	20240605	090600	96130490	5330	5330	5330	5320	1085
634	20240605	090500	90356340	5330	5340	5340	5330	7551
635	20240605	090400	50087050	5340	5350	5350	5340	1260
636	20240605	090300	43348560	5360	5360	5360	5360	1
637	20240605	090200	43343200	5360	5370	5370	5360	527
638	20240605	090100	40516300	5380	5350	5380	5350	1274
639	20240605	090000	33700370	5350	5360	5360	5350	6288