KissMeData/014580/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190000	311576630	5660	5660	5660	5660	1614
3	20240605	185900	311576630	5660	5660	5660	5660	0
4	20240605	185800	311576630	5660	5660	5660	5660	0
5	20240605	185700	311576630	5660	5660	5660	5660	0
6	20240605	185600	311576630	5660	5660	5660	5660	0
7	20240605	185500	311576630	5660	5660	5660	5660	0
8	20240605	185400	311576630	5660	5660	5660	5660	0
9	20240605	185300	311576630	5660	5660	5660	5660	0
10	20240605	185200	311576630	5660	5660	5660	5660	0
11	20240605	185100	311576630	5660	5660	5660	5660	0
12	20240605	185000	311576630	5660	5660	5660	5660	0
13	20240605	184900	311576630	5660	5660	5660	5660	0
14	20240605	184800	311576630	5660	5660	5660	5660	0
15	20240605	184700	311576630	5660	5660	5660	5660	0
16	20240605	184600	311576630	5660	5660	5660	5660	0
17	20240605	184500	311576630	5660	5660	5660	5660	0
18	20240605	184400	311576630	5660	5660	5660	5660	0
19	20240605	184300	311576630	5660	5660	5660	5660	0
20	20240605	184200	311576630	5660	5660	5660	5660	0
21	20240605	184100	311576630	5660	5660	5660	5660	0
22	20240605	184000	311576630	5660	5660	5660	5660	0
23	20240605	183900	311576630	5660	5660	5660	5660	0
24	20240605	183800	311576630	5660	5660	5660	5660	0
25	20240605	183700	311576630	5660	5660	5660	5660	0
26	20240605	183600	311576630	5660	5660	5660	5660	0
27	20240605	183500	311576630	5660	5660	5660	5660	0
28	20240605	183400	311576630	5660	5660	5660	5660	0
29	20240605	183300	311576630	5660	5660	5660	5660	0
30	20240605	183200	311576630	5660	5660	5660	5660	0
31	20240605	183100	311576630	5660	5660	5660	5660	0
32	20240605	183000	311576630	5660	5660	5660	5660	1614
33	20240605	182900	311576630	5660	5660	5660	5660	0
34	20240605	182800	311576630	5660	5660	5660	5660	0
35	20240605	182700	311576630	5660	5660	5660	5660	0
36	20240605	182600	311576630	5660	5660	5660	5660	0
37	20240605	182500	311576630	5660	5660	5660	5660	0
38	20240605	182400	311576630	5660	5660	5660	5660	0
39	20240605	182300	311576630	5660	5660	5660	5660	0
40	20240605	182200	311576630	5660	5660	5660	5660	0
41	20240605	182100	311576630	5660	5660	5660	5660	0
42	20240605	182000	311576630	5660	5660	5660	5660	0
43	20240605	181900	311576630	5660	5660	5660	5660	0
44	20240605	181800	311576630	5660	5660	5660	5660	0
45	20240605	181700	311576630	5660	5660	5660	5660	0
46	20240605	181600	311576630	5660	5660	5660	5660	0
47	20240605	181500	311576630	5660	5660	5660	5660	0
48	20240605	181400	311576630	5660	5660	5660	5660	0
49	20240605	181300	311576630	5660	5660	5660	5660	0
50	20240605	181200	311576630	5660	5660	5660	5660	0
51	20240605	181100	311576630	5660	5660	5660	5660	0
52	20240605	181000	311576630	5660	5660	5660	5660	0
53	20240605	180900	311576630	5660	5660	5660	5660	0
54	20240605	180800	311576630	5660	5660	5660	5660	0
55	20240605	180700	311576630	5660	5660	5660	5660	0
56	20240605	180600	311576630	5660	5660	5660	5660	0
57	20240605	180500	311576630	5660	5660	5660	5660	0
58	20240605	180400	311576630	5660	5660	5660	5660	0
59	20240605	180300	311576630	5660	5660	5660	5660	0
60	20240605	180200	311576630	5660	5660	5660	5660	0
61	20240605	180100	311576630	5660	5660	5660	5660	0
62	20240605	180000	311576630	5660	5660	5660	5660	1614
63	20240605	175900	311576630	5660	5660	5660	5660	0
64	20240605	175800	311576630	5660	5660	5660	5660	0
65	20240605	175700	311576630	5660	5660	5660	5660	0
66	20240605	175600	311576630	5660	5660	5660	5660	0
67	20240605	175500	311576630	5660	5660	5660	5660	0
68	20240605	175400	311576630	5660	5660	5660	5660	0
69	20240605	175300	311576630	5660	5660	5660	5660	0
70	20240605	175200	311576630	5660	5660	5660	5660	0
71	20240605	175100	311576630	5660	5660	5660	5660	0
72	20240605	175000	311576630	5660	5660	5660	5660	0
73	20240605	174900	311576630	5660	5660	5660	5660	0
74	20240605	174800	311576630	5660	5660	5660	5660	0
75	20240605	174700	311576630	5660	5660	5660	5660	0
76	20240605	174600	311576630	5660	5660	5660	5660	0
77	20240605	174500	311576630	5660	5660	5660	5660	0
78	20240605	174400	311576630	5660	5660	5660	5660	0
79	20240605	174300	311576630	5660	5660	5660	5660	0
80	20240605	174200	311576630	5660	5660	5660	5660	0
81	20240605	174100	311576630	5660	5660	5660	5660	0
82	20240605	174000	311576630	5660	5660	5660	5660	0
83	20240605	173900	311576630	5660	5660	5660	5660	0
84	20240605	173800	311576630	5660	5660	5660	5660	0
85	20240605	173700	311576630	5660	5660	5660	5660	0
86	20240605	173600	311576630	5660	5660	5660	5660	0
87	20240605	173500	311576630	5660	5660	5660	5660	0
88	20240605	173400	311576630	5660	5660	5660	5660	0
89	20240605	173300	311576630	5660	5660	5660	5660	0
90	20240605	173200	311576630	5660	5660	5660	5660	0
91	20240605	173100	311576630	5660	5660	5660	5660	0
92	20240605	173000	311576630	5660	5660	5660	5660	1614
93	20240605	172900	311576630	5660	5660	5660	5660	0
94	20240605	172800	311576630	5660	5660	5660	5660	0
95	20240605	172700	311576630	5660	5660	5660	5660	0
96	20240605	172600	311576630	5660	5660	5660	5660	0
97	20240605	172500	311576630	5660	5660	5660	5660	0
98	20240605	172400	311576630	5660	5660	5660	5660	0
99	20240605	172300	311576630	5660	5660	5660	5660	0
100	20240605	172200	311576630	5660	5660	5660	5660	0
101	20240605	172100	311576630	5660	5660	5660	5660	0
102	20240605	172000	311576630	5660	5660	5660	5660	0
103	20240605	171900	311576630	5660	5660	5660	5660	0
104	20240605	171800	311576630	5660	5660	5660	5660	0
105	20240605	171700	311576630	5660	5660	5660	5660	0
106	20240605	171600	311576630	5660	5660	5660	5660	0
107	20240605	171500	311576630	5660	5660	5660	5660	0
108	20240605	171400	311576630	5660	5660	5660	5660	0
109	20240605	171300	311576630	5660	5660	5660	5660	0
110	20240605	171200	311576630	5660	5660	5660	5660	0
111	20240605	171100	311576630	5660	5660	5660	5660	0
112	20240605	171000	311576630	5660	5660	5660	5660	0
113	20240605	170900	311576630	5660	5660	5660	5660	0
114	20240605	170800	311576630	5660	5660	5660	5660	0
115	20240605	170700	311576630	5660	5660	5660	5660	0
116	20240605	170600	311576630	5660	5660	5660	5660	0
117	20240605	170500	311576630	5660	5660	5660	5660	0
118	20240605	170400	311576630	5660	5660	5660	5660	0
119	20240605	170300	311576630	5660	5660	5660	5660	0
120	20240605	170200	311576630	5660	5660	5660	5660	0
121	20240605	170100	311576630	5660	5660	5660	5660	0
122	20240605	170000	311576630	5660	5660	5660	5660	1614
123	20240605	165900	311576630	5660	5660	5660	5660	0
124	20240605	165800	311576630	5660	5660	5660	5660	0
125	20240605	165700	311576630	5660	5660	5660	5660	0
126	20240605	165600	311576630	5660	5660	5660	5660	0
127	20240605	165500	311576630	5660	5660	5660	5660	0
128	20240605	165400	311576630	5660	5660	5660	5660	0
129	20240605	165300	311576630	5660	5660	5660	5660	0
130	20240605	165200	311576630	5660	5660	5660	5660	0
131	20240605	165100	311576630	5660	5660	5660	5660	0
132	20240605	165000	311576630	5660	5660	5660	5660	0
133	20240605	164900	311576630	5660	5660	5660	5660	0
134	20240605	164800	311576630	5660	5660	5660	5660	0
135	20240605	164700	311576630	5660	5660	5660	5660	0
136	20240605	164600	311576630	5660	5660	5660	5660	0
137	20240605	164500	311576630	5660	5660	5660	5660	0
138	20240605	164400	311576630	5660	5660	5660	5660	0
139	20240605	164300	311576630	5660	5660	5660	5660	0
140	20240605	164200	311576630	5660	5660	5660	5660	0
141	20240605	164100	311576630	5660	5660	5660	5660	0
142	20240605	164000	311576630	5660	5660	5660	5660	0
143	20240605	163900	311576630	5660	5660	5660	5660	0
144	20240605	163800	311576630	5660	5660	5660	5660	0
145	20240605	163700	311576630	5660	5660	5660	5660	0
146	20240605	163600	311576630	5660	5660	5660	5660	0
147	20240605	163500	311576630	5660	5660	5660	5660	0
148	20240605	163400	311576630	5660	5660	5660	5660	0
149	20240605	163300	311576630	5660	5660	5660	5660	0
150	20240605	163200	311576630	5660	5660	5660	5660	0
151	20240605	163100	311576630	5660	5660	5660	5660	0
152	20240605	163000	311576630	5660	5660	5660	5660	1614
153	20240605	162900	311576630	5660	5660	5660	5660	0
154	20240605	162800	311576630	5660	5660	5660	5660	0
155	20240605	162700	311576630	5660	5660	5660	5660	0
156	20240605	162600	311576630	5660	5660	5660	5660	0
157	20240605	162500	311576630	5660	5660	5660	5660	0
158	20240605	162400	311576630	5660	5660	5660	5660	0
159	20240605	162300	311576630	5660	5660	5660	5660	0
160	20240605	162200	311576630	5660	5660	5660	5660	0
161	20240605	162100	311576630	5660	5660	5660	5660	0
162	20240605	162000	311576630	5660	5660	5660	5660	0
163	20240605	161900	311576630	5660	5660	5660	5660	0
164	20240605	161800	311576630	5660	5660	5660	5660	0
165	20240605	161700	311576630	5660	5660	5660	5660	0
166	20240605	161600	311576630	5660	5660	5660	5660	0
167	20240605	161500	311576630	5660	5660	5660	5660	0
168	20240605	161400	311576630	5660	5660	5660	5660	0
169	20240605	161300	311576630	5660	5660	5660	5660	0
170	20240605	161200	311576630	5660	5660	5660	5660	0
171	20240605	161100	311576630	5660	5660	5660	5660	0
172	20240605	161000	311576630	5660	5660	5660	5660	0
173	20240605	160900	311576630	5660	5660	5660	5660	0
174	20240605	160800	311576630	5660	5660	5660	5660	0
175	20240605	160700	311576630	5660	5660	5660	5660	0
176	20240605	160600	311576630	5660	5660	5660	5660	0
177	20240605	160500	311576630	5660	5660	5660	5660	0
178	20240605	160400	311576630	5660	5660	5660	5660	0
179	20240605	160300	311576630	5660	5660	5660	5660	0
180	20240605	160200	311576630	5660	5660	5660	5660	0
181	20240605	160100	311576630	5660	5660	5660	5660	0
182	20240605	160000	311576630	5660	5660	5660	5660	1614
183	20240605	155900	311576630	5660	5660	5660	5660	0
184	20240605	155800	311576630	5660	5660	5660	5660	0
185	20240605	155700	311576630	5660	5660	5660	5660	0
186	20240605	155600	311576630	5660	5660	5660	5660	0
187	20240605	155500	311576630	5660	5660	5660	5660	0
188	20240605	155400	311576630	5660	5660	5660	5660	0
189	20240605	155300	311576630	5660	5660	5660	5660	0
190	20240605	155200	311576630	5660	5660	5660	5660	0
191	20240605	155100	311576630	5660	5660	5660	5660	0
192	20240605	155000	311576630	5660	5660	5660	5660	0
193	20240605	154900	311576630	5660	5660	5660	5660	0
194	20240605	154800	311576630	5660	5660	5660	5660	0
195	20240605	154700	311576630	5660	5660	5660	5660	0
196	20240605	154600	311576630	5660	5660	5660	5660	0
197	20240605	154500	311576630	5660	5660	5660	5660	0
198	20240605	154400	311576630	5660	5660	5660	5660	0
199	20240605	154300	311576630	5660	5660	5660	5660	0
200	20240605	154200	311576630	5660	5660	5660	5660	0
201	20240605	154100	311576630	5660	5660	5660	5660	0
202	20240605	154000	311576630	5660	5660	5660	5660	0
203	20240605	153900	311576630	5660	5660	5660	5660	0
204	20240605	153800	311576630	5660	5660	5660	5660	0
205	20240605	153700	311576630	5660	5660	5660	5660	0
206	20240605	153600	311576630	5660	5660	5660	5660	0
207	20240605	153500	311576630	5660	5660	5660	5660	0
208	20240605	153400	311576630	5660	5660	5660	5660	0
209	20240605	153300	311576630	5660	5660	5660	5660	0
210	20240605	153200	311576630	5660	5660	5660	5660	0
211	20240605	153100	311576630	5660	5660	5660	5660	0
212	20240605	153000	311576630	5660	5660	5660	5660	3228
213	20240605	152900	302441390	5660	5660	5660	5660	0
214	20240605	152800	302441390	5660	5660	5660	5660	0
215	20240605	152700	302441390	5660	5660	5660	5660	0
216	20240605	152600	302441390	5660	5660	5660	5660	0
217	20240605	152500	302441390	5660	5660	5660	5660	0
218	20240605	152400	302441390	5660	5660	5660	5660	0
219	20240605	152300	302441390	5660	5660	5660	5660	0
220	20240605	152200	302441390	5660	5660	5660	5660	0
221	20240605	152100	302441390	5660	5660	5660	5660	0
222	20240605	152000	302441390	5660	5660	5660	5660	0
223	20240605	151900	302441390	5660	5640	5660	5640	77
224	20240605	151800	302006590	5660	5660	5660	5660	21
225	20240605	151700	301887730	5640	5640	5640	5640	12
226	20240605	151600	301820050	5640	5640	5640	5640	16
227	20240605	151500	301729810	5660	5660	5660	5640	38
228	20240605	151400	301515430	5640	5640	5640	5640	61
229	20240605	151300	301171390	5640	5640	5640	5640	1223
230	20240605	151200	294273670	5640	5640	5640	5640	24
231	20240605	151100	294138310	5640	5640	5640	5640	2
232	20240605	151000	294127030	5640	5640	5640	5640	29
233	20240605	150900	293963470	5660	5640	5660	5640	2
234	20240605	150800	293952170	5640	5640	5660	5640	241
235	20240605	150700	292592910	5640	5640	5640	5640	2
236	20240605	150600	292581630	5640	5640	5660	5640	67
237	20240605	150500	292203730	5660	5640	5660	5640	33
238	20240605	150400	292017590	5660	5640	5660	5640	2
239	20240605	150300	292006290	5640	5640	5640	5640	2
240	20240605	150200	291995010	5640	5640	5640	5640	1
241	20240605	150100	291989370	5640	5660	5660	5640	3
242	20240605	150000	291972430	5640	5640	5640	5640	2
243	20240605	145900	291961150	5640	5640	5640	5640	1
244	20240605	145800	291955510	5640	5660	5660	5640	3
245	20240605	145700	291938570	5640	5650	5660	5630	1244
246	20240605	145600	284922290	5660	5660	5660	5640	13
247	20240605	145500	284848750	5640	5640	5660	5640	3
248	20240605	145400	284831810	5660	5640	5660	5640	3
249	20240605	145300	284814870	5640	5640	5640	5640	1
250	20240605	145200	284809230	5640	5650	5650	5640	437
251	20240605	145100	282340550	5640	5640	5640	5640	1
252	20240605	145000	282334910	5660	5660	5660	5660	0
253	20240605	144900	282334910	5660	5660	5660	5660	2
254	20240605	144800	282323590	5640	5640	5640	5640	0
255	20240605	144700	282323590	5640	5640	5640	5640	0
256	20240605	144600	282323590	5640	5640	5640	5640	0
257	20240605	144500	282323590	5640	5640	5640	5640	93
258	20240605	144400	281799070	5660	5660	5660	5660	0
259	20240605	144300	281799070	5660	5660	5660	5660	0
260	20240605	144200	281799070	5660	5660	5660	5660	0
261	20240605	144100	281799070	5660	5640	5660	5640	56
262	20240605	144000	281483210	5660	5640	5660	5640	106
263	20240605	143900	280885270	5640	5650	5650	5640	346
264	20240605	143800	278933370	5660	5660	5660	5660	0
265	20240605	143700	278933370	5660	5660	5660	5650	208
266	20240605	143600	277758090	5650	5650	5650	5650	160
267	20240605	143500	276854090	5660	5660	5660	5660	0
268	20240605	143400	276854090	5660	5660	5660	5660	1
269	20240605	143300	276848430	5650	5650	5650	5650	1
270	20240605	143200	276842780	5650	5650	5650	5650	100
271	20240605	143100	276277780	5650	5660	5660	5650	484
272	20240605	143000	273540180	5660	5660	5660	5660	0
273	20240605	142900	273540180	5660	5660	5660	5660	0
274	20240605	142800	273540180	5660	5650	5660	5650	301
275	20240605	142700	271839520	5660	5660	5660	5660	0
276	20240605	142600	271839520	5660	5660	5660	5660	0
277	20240605	142500	271839520	5660	5660	5660	5660	0
278	20240605	142400	271839520	5660	5660	5660	5660	10
279	20240605	142300	271782920	5660	5660	5660	5660	146
280	20240605	142200	270956560	5660	5660	5660	5660	10
281	20240605	142100	270899960	5660	5660	5660	5660	0
282	20240605	142000	270899960	5660	5660	5660	5660	0
283	20240605	141900	270899960	5660	5660	5660	5660	0
284	20240605	141800	270899960	5660	5660	5660	5660	5
285	20240605	141700	270871660	5660	5660	5660	5660	0
286	20240605	141600	270871660	5660	5660	5660	5660	0
287	20240605	141500	270871660	5660	5660	5660	5660	0
288	20240605	141400	270871660	5660	5660	5660	5660	0
289	20240605	141300	270871660	5660	5660	5660	5660	0
290	20240605	141200	270871660	5660	5660	5660	5660	0
291	20240605	141100	270871660	5660	5660	5660	5660	0
292	20240605	141000	270871660	5660	5660	5660	5660	0
293	20240605	140900	270871660	5660	5660	5660	5660	0
294	20240605	140800	270871660	5660	5660	5660	5660	0
295	20240605	140700	270871660	5660	5660	5660	5660	1
296	20240605	140600	270866000	5670	5670	5670	5670	0
297	20240605	140500	270866000	5670	5670	5670	5670	0
298	20240605	140400	270866000	5670	5670	5670	5670	0
299	20240605	140300	270866000	5670	5670	5670	5670	0
300	20240605	140200	270866000	5670	5670	5670	5670	0
301	20240605	140100	270866000	5670	5670	5670	5670	0
302	20240605	140000	270866000	5670	5670	5670	5670	100
303	20240605	135900	270299000	5670	5670	5670	5670	0
304	20240605	135800	270299000	5670	5670	5670	5670	0
305	20240605	135700	270299000	5670	5670	5670	5670	0
306	20240605	135600	270299000	5670	5670	5670	5670	0
307	20240605	135500	270299000	5670	5660	5670	5660	7
308	20240605	135400	270259370	5660	5660	5660	5660	178
309	20240605	135300	269251890	5650	5650	5650	5650	94
310	20240605	135200	268720790	5660	5660	5660	5660	0
311	20240605	135100	268720790	5660	5660	5660	5660	0
312	20240605	135000	268720790	5660	5660	5660	5660	0
313	20240605	134900	268720790	5660	5660	5660	5660	0
314	20240605	134800	268720790	5660	5660	5660	5660	0
315	20240605	134700	268720790	5660	5660	5660	5660	150
316	20240605	134600	267871790	5660	5660	5660	5660	50
317	20240605	134500	267588790	5660	5660	5660	5660	0
318	20240605	134400	267588790	5660	5660	5660	5660	0
319	20240605	134300	267588790	5660	5660	5660	5660	0
320	20240605	134200	267588790	5660	5660	5660	5660	0
321	20240605	134100	267588790	5660	5660	5660	5660	0
322	20240605	134000	267588790	5660	5660	5660	5660	0
323	20240605	133900	267588790	5660	5660	5660	5660	0
324	20240605	133800	267588790	5660	5660	5660	5660	0
325	20240605	133700	267588790	5660	5660	5660	5660	1
326	20240605	133600	267583130	5650	5650	5650	5650	0
327	20240605	133500	267583130	5650	5650	5650	5650	10
328	20240605	133400	267526630	5670	5670	5670	5670	0
329	20240605	133300	267526630	5670	5670	5670	5670	0
330	20240605	133200	267526630	5670	5670	5670	5670	0
331	20240605	133100	267526630	5670	5670	5670	5670	0
332	20240605	133000	267526630	5670	5660	5670	5660	11
333	20240605	132900	267464360	5670	5670	5670	5670	0
334	20240605	132800	267464360	5670	5670	5670	5670	0
335	20240605	132700	267464360	5670	5670	5670	5670	0
336	20240605	132600	267464360	5670	5670	5670	5670	2
337	20240605	132500	267453020	5670	5670	5670	5670	0
338	20240605	132400	267453020	5670	5670	5670	5670	11
339	20240605	132300	267390650	5670	5670	5670	5670	5
340	20240605	132200	267362300	5680	5680	5680	5680	0
341	20240605	132100	267362300	5680	5670	5680	5670	2057
342	20240605	132000	255699010	5650	5650	5650	5650	1000
343	20240605	131900	250049010	5650	5650	5650	5650	0
344	20240605	131800	250049010	5650	5650	5650	5650	87
345	20240605	131700	249557460	5670	5670	5670	5670	17
346	20240605	131600	249461070	5670	5670	5670	5670	1
347	20240605	131500	249455400	5670	5660	5670	5660	82
348	20240605	131400	248991270	5670	5670	5670	5670	6
349	20240605	131300	248957250	5670	5670	5670	5670	0
350	20240605	131200	248957250	5670	5670	5670	5670	11
351	20240605	131100	248894880	5670	5660	5670	5660	93
352	20240605	131000	248368360	5670	5670	5670	5670	0
353	20240605	130900	248368360	5670	5670	5670	5670	0
354	20240605	130800	248368360	5670	5670	5670	5670	0
355	20240605	130700	248368360	5670	5670	5670	5670	0
356	20240605	130600	248368360	5670	5670	5670	5670	0
357	20240605	130500	248368360	5670	5670	5670	5670	0
358	20240605	130400	248368360	5670	5670	5670	5670	0
359	20240605	130300	248368360	5670	5670	5670	5670	400
360	20240605	130200	246100360	5670	5670	5670	5670	0
361	20240605	130100	246100360	5670	5670	5670	5670	11
362	20240605	130000	246037990	5670	5670	5670	5670	0
363	20240605	125900	246037990	5670	5670	5670	5670	28
364	20240605	125800	245879230	5670	5670	5670	5670	11
365	20240605	125700	245816860	5670	5670	5670	5670	35
366	20240605	125600	245618410	5670	5670	5670	5670	0
367	20240605	125500	245618410	5670	5670	5670	5670	0
368	20240605	125400	245618410	5670	5670	5670	5670	0
369	20240605	125300	245618410	5670	5650	5670	5650	1984
370	20240605	125200	234399290	5650	5650	5650	5650	358
371	20240605	125100	232376590	5650	5640	5650	5640	220
372	20240605	125000	231134900	5640	5640	5640	5640	0
373	20240605	124900	231134900	5640	5650	5650	5640	151
374	20240605	124800	230283250	5650	5650	5650	5650	1
375	20240605	124700	230277600	5630	5630	5630	5630	50
376	20240605	124600	229996100	5640	5640	5640	5640	2078
377	20240605	124500	218276180	5640	5640	5640	5640	17
378	20240605	124400	218180300	5640	5640	5640	5640	21
379	20240605	124300	218061860	5640	5640	5640	5640	2
380	20240605	124200	218050580	5640	5640	5640	5640	0
381	20240605	124100	218050580	5640	5640	5640	5640	0
382	20240605	124000	218050580	5640	5640	5640	5640	0
383	20240605	123900	218050580	5640	5640	5640	5640	2
384	20240605	123800	218039300	5630	5630	5630	5630	19
385	20240605	123700	217932330	5630	5630	5630	5630	0
386	20240605	123600	217932330	5630	5630	5630	5630	0
387	20240605	123500	217932330	5630	5630	5630	5630	7
388	20240605	123400	217892920	5640	5640	5640	5640	0
389	20240605	123300	217892920	5640	5640	5640	5640	10
390	20240605	123200	217836520	5640	5640	5640	5640	0
391	20240605	123100	217836520	5640	5640	5640	5640	1
392	20240605	123000	217830880	5640	5640	5640	5640	0
393	20240605	122900	217830880	5640	5640	5640	5640	1
394	20240605	122800	217825240	5630	5630	5630	5630	0
395	20240605	122700	217825240	5630	5630	5630	5630	180
396	20240605	122600	216811840	5630	5630	5630	5630	86
397	20240605	122500	216327660	5640	5640	5640	5640	0
398	20240605	122400	216327660	5640	5640	5640	5640	0
399	20240605	122300	216327660	5640	5640	5640	5640	168
400	20240605	122200	215380140	5640	5640	5640	5640	0
401	20240605	122100	215380140	5640	5640	5640	5640	500
402	20240605	122000	212560140	5640	5640	5640	5640	0
403	20240605	121900	212560140	5640	5640	5640	5640	0
404	20240605	121800	212560140	5640	5640	5640	5640	0
405	20240605	121700	212560140	5640	5640	5640	5640	0
406	20240605	121600	212560140	5640	5640	5640	5640	0
407	20240605	121500	212560140	5640	5640	5640	5640	0
408	20240605	121400	212560140	5640	5640	5640	5640	2
409	20240605	121300	212548860	5640	5640	5640	5640	200
410	20240605	121200	211420860	5640	5620	5640	5620	301
411	20240605	121100	209729220	5630	5630	5630	5630	0
412	20240605	121000	209729220	5630	5630	5630	5630	672
413	20240605	120900	205945860	5640	5640	5640	5640	0
414	20240605	120800	205945860	5640	5640	5640	5640	0
415	20240605	120700	205945860	5640	5640	5640	5640	0
416	20240605	120600	205945860	5640	5640	5640	5640	0
417	20240605	120500	205945860	5640	5640	5640	5640	0
418	20240605	120400	205945860	5640	5640	5640	5640	0
419	20240605	120300	205945860	5640	5640	5640	5640	1
420	20240605	120200	205940220	5630	5630	5630	5630	0
421	20240605	120100	205940220	5630	5630	5630	5630	22
422	20240605	120000	205816360	5640	5640	5640	5640	1
423	20240605	115900	205810720	5630	5630	5630	5630	0
424	20240605	115800	205810720	5630	5630	5630	5630	0
425	20240605	115700	205810720	5630	5630	5630	5630	0
426	20240605	115600	205810720	5630	5630	5630	5630	0
427	20240605	115500	205810720	5630	5630	5630	5630	0
428	20240605	115400	205810720	5630	5630	5630	5630	0
429	20240605	115300	205810720	5630	5630	5630	5630	0
430	20240605	115200	205810720	5630	5630	5630	5630	61
431	20240605	115100	205467290	5640	5640	5640	5640	160
432	20240605	115000	204564890	5640	5640	5640	5640	1
433	20240605	114900	204559250	5630	5630	5630	5630	92
434	20240605	114800	204041290	5630	5630	5630	5630	80
435	20240605	114700	203590890	5640	5640	5640	5640	20
436	20240605	114600	203478090	5640	5640	5640	5640	0
437	20240605	114500	203478090	5640	5630	5640	5630	85
438	20240605	114400	202999530	5640	5640	5640	5640	1
439	20240605	114300	202993890	5630	5640	5640	5630	124
440	20240605	114200	202294770	5640	5640	5640	5640	0
441	20240605	114100	202294770	5640	5640	5640	5640	0
442	20240605	114000	202294770	5640	5640	5640	5640	0
443	20240605	113900	202294770	5640	5640	5640	5640	101
444	20240605	113800	201725130	5630	5640	5640	5630	1303
445	20240605	113700	194380660	5640	5640	5640	5640	2
446	20240605	113600	194369380	5650	5650	5650	5650	0
447	20240605	113500	194369380	5650	5650	5650	5650	1
448	20240605	113400	194363730	5650	5650	5650	5650	17
449	20240605	113300	194267680	5650	5650	5650	5650	0
450	20240605	113200	194267680	5650	5650	5650	5650	1
451	20240605	113100	194262030	5650	5650	5650	5650	0
452	20240605	113000	194262030	5650	5650	5650	5650	0
453	20240605	112900	194262030	5650	5650	5650	5650	0
454	20240605	112800	194262030	5650	5650	5650	5650	0
455	20240605	112700	194262030	5650	5650	5650	5650	0
456	20240605	112600	194262030	5650	5650	5650	5650	1
457	20240605	112500	194256380	5650	5650	5650	5650	0
458	20240605	112400	194256380	5650	5650	5650	5650	8
459	20240605	112300	194211180	5650	5650	5650	5650	0
460	20240605	112200	194211180	5650	5650	5650	5650	0
461	20240605	112100	194211180	5650	5650	5650	5650	10
462	20240605	112000	194154680	5660	5660	5660	5660	0
463	20240605	111900	194154680	5660	5660	5660	5660	0
464	20240605	111800	194154680	5660	5660	5660	5660	24
465	20240605	111700	194018840	5650	5650	5650	5650	113
466	20240605	111600	193380390	5660	5660	5660	5660	0
467	20240605	111500	193380390	5660	5660	5660	5660	0
468	20240605	111400	193380390	5660	5660	5660	5660	0
469	20240605	111300	193380390	5660	5660	5660	5660	0
470	20240605	111200	193380390	5660	5660	5660	5660	0
471	20240605	111100	193380390	5660	5660	5660	5660	1
472	20240605	111000	193374730	5650	5650	5650	5650	190
473	20240605	110900	192301230	5650	5650	5650	5650	0
474	20240605	110800	192301230	5650	5650	5650	5650	209
475	20240605	110700	191120380	5660	5660	5660	5660	0
476	20240605	110600	191120380	5660	5660	5660	5660	0
477	20240605	110500	191120380	5660	5660	5660	5660	0
478	20240605	110400	191120380	5660	5660	5660	5660	0
479	20240605	110300	191120380	5660	5660	5660	5660	0
480	20240605	110200	191120380	5660	5660	5660	5660	0
481	20240605	110100	191120380	5660	5660	5660	5660	0
482	20240605	110000	191120380	5660	5660	5660	5660	0
483	20240605	105900	191120380	5660	5660	5660	5660	2
484	20240605	105800	191109060	5660	5660	5660	5660	0
485	20240605	105700	191109060	5660	5660	5660	5660	0
486	20240605	105600	191109060	5660	5660	5660	5660	0
487	20240605	105500	191109060	5660	5660	5660	5660	0
488	20240605	105400	191109060	5660	5650	5660	5650	225
489	20240605	105300	189837800	5650	5650	5650	5650	277
490	20240605	105200	188272750	5650	5650	5650	5650	21
491	20240605	105100	188154100	5650	5650	5650	5650	1
492	20240605	105000	188148450	5630	5630	5630	5630	0
493	20240605	104900	188148450	5630	5630	5630	5630	0
494	20240605	104800	188148450	5630	5640	5640	5630	151
495	20240605	104700	187296820	5630	5630	5630	5630	12
496	20240605	104600	187229260	5650	5650	5650	5650	0
497	20240605	104500	187229260	5650	5650	5650	5650	0
498	20240605	104400	187229260	5650	5650	5650	5650	0
499	20240605	104300	187229260	5650	5650	5650	5620	1092
500	20240605	104200	181080650	5650	5660	5660	5650	2
501	20240605	104100	181069340	5650	5650	5650	5650	9
502	20240605	104000	181018490	5660	5660	5660	5660	0
503	20240605	103900	181018490	5660	5660	5660	5660	0
504	20240605	103800	181018490	5660	5660	5660	5660	0
505	20240605	103700	181018490	5660	5660	5660	5660	0
506	20240605	103600	181018490	5660	5660	5660	5660	0
507	20240605	103500	181018490	5660	5660	5660	5660	0
508	20240605	103400	181018490	5660	5660	5660	5660	0
509	20240605	103300	181018490	5660	5660	5660	5660	2
510	20240605	103200	181007170	5660	5660	5660	5660	0
511	20240605	103100	181007170	5660	5660	5660	5660	0
512	20240605	103000	181007170	5660	5660	5660	5660	0
513	20240605	102900	181007170	5660	5660	5660	5660	0
514	20240605	102800	181007170	5660	5660	5660	5660	500
515	20240605	102700	178177170	5660	5660	5660	5660	0
516	20240605	102600	178177170	5660	5660	5660	5660	0
517	20240605	102500	178177170	5660	5660	5660	5660	0
518	20240605	102400	178177170	5660	5660	5660	5660	0
519	20240605	102300	178177170	5660	5660	5660	5660	0
520	20240605	102200	178177170	5660	5660	5660	5660	29
521	20240605	102100	178013030	5650	5650	5650	5650	0
522	20240605	102000	178013030	5650	5650	5650	5650	127
523	20240605	101900	177295480	5660	5660	5660	5660	2
524	20240605	101800	177284160	5660	5660	5660	5660	0
525	20240605	101700	177284160	5660	5660	5660	5660	0
526	20240605	101600	177284160	5660	5650	5660	5650	54
527	20240605	101500	176979050	5640	5640	5640	5640	101
528	20240605	101400	176409410	5650	5650	5650	5650	100
529	20240605	101300	175844410	5650	5650	5650	5650	1
530	20240605	101200	175838760	5650	5650	5650	5650	53
531	20240605	101100	175539310	5650	5650	5650	5650	67
532	20240605	101000	175160760	5650	5650	5650	5650	0
533	20240605	100900	175160760	5650	5650	5650	5650	179
534	20240605	100800	174149410	5650	5640	5650	5640	866
535	20240605	100700	169265160	5640	5640	5640	5640	99
536	20240605	100600	168706800	5640	5620	5640	5610	1560
537	20240605	100500	159951320	5650	5630	5650	5620	2371
538	20240605	100400	146625960	5650	5650	5650	5650	0
539	20240605	100300	146625960	5650	5630	5650	5630	1061
540	20240605	100200	140652510	5650	5630	5650	5630	3
541	20240605	100100	140635600	5670	5670	5670	5670	1
542	20240605	100000	140629930	5670	5670	5670	5670	0
543	20240605	095900	140629930	5670	5670	5670	5670	3
544	20240605	095800	140612920	5670	5640	5670	5630	901
545	20240605	095700	135535140	5670	5670	5670	5670	0
546	20240605	095600	135535140	5670	5670	5670	5670	17
547	20240605	095500	135438750	5640	5640	5640	5640	7
548	20240605	095400	135399270	5660	5660	5660	5660	150
549	20240605	095300	134550270	5660	5650	5660	5650	2900
550	20240605	095200	118165260	5660	5660	5660	5660	0
551	20240605	095100	118165260	5660	5660	5660	5660	0
552	20240605	095000	118165260	5660	5650	5660	5650	2
553	20240605	094900	118153950	5660	5660	5660	5660	106
554	20240605	094800	117553990	5660	5660	5660	5660	0
555	20240605	094700	117553990	5660	5660	5660	5660	740
556	20240605	094600	113365590	5670	5670	5670	5670	4
557	20240605	094500	113342910	5660	5660	5660	5660	0
558	20240605	094400	113342910	5660	5660	5660	5660	28
559	20240605	094300	113184430	5660	5670	5670	5660	24
560	20240605	094200	113048580	5670	5660	5670	5660	60
561	20240605	094100	112708970	5660	5660	5660	5660	255
562	20240605	094000	111265670	5650	5650	5650	5650	6
563	20240605	093900	111231770	5660	5660	5660	5660	11
564	20240605	093800	111169510	5650	5650	5650	5650	0
565	20240605	093700	111169510	5650	5650	5650	5650	0
566	20240605	093600	111169510	5650	5650	5650	5650	0
567	20240605	093500	111169510	5650	5650	5650	5650	0
568	20240605	093400	111169510	5650	5630	5650	5630	666
569	20240605	093300	107419710	5650	5650	5650	5650	150
570	20240605	093200	106572210	5630	5650	5650	5630	185
571	20240605	093100	105530640	5630	5630	5630	5630	55
572	20240605	093000	105220990	5660	5660	5660	5660	0
573	20240605	092900	105220990	5660	5660	5660	5660	0
574	20240605	092800	105220990	5660	5660	5660	5660	0
575	20240605	092700	105220990	5660	5620	5660	5620	550
576	20240605	092600	102108550	5660	5660	5660	5660	0
577	20240605	092500	102108550	5660	5640	5660	5610	8408
578	20240605	092400	54855740	5660	5660	5660	5660	1
579	20240605	092300	54850080	5660	5660	5660	5660	0
580	20240605	092200	54850080	5660	5660	5660	5660	0
581	20240605	092100	54850080	5660	5660	5660	5660	0
582	20240605	092000	54850080	5660	5660	5660	5660	0
583	20240605	091900	54850080	5660	5660	5660	5660	1
584	20240605	091800	54844420	5640	5640	5640	5640	271
585	20240605	091700	53315980	5660	5660	5660	5660	1270
586	20240605	091600	46127780	5660	5660	5660	5660	731
587	20240605	091500	41990320	5630	5640	5640	5630	1061
588	20240605	091400	36016660	5660	5630	5660	5630	30
589	20240605	091300	35847730	5640	5640	5640	5640	48
590	20240605	091200	35577010	5640	5650	5650	5640	40
591	20240605	091100	35351120	5660	5660	5660	5660	91
592	20240605	091000	34836060	5670	5670	5670	5670	61
593	20240605	090900	34490190	5670	5670	5670	5670	152
594	20240605	090800	33628350	5670	5660	5670	5660	2165
595	20240605	090700	21373400	5660	5660	5660	5660	130
596	20240605	090600	20637600	5670	5670	5670	5670	0
597	20240605	090500	20637600	5670	5670	5670	5670	0
598	20240605	090400	20637600	5670	5620	5670	5620	377
599	20240605	090300	18510010	5630	5670	5670	5630	2001
600	20240605	090200	7240820	5640	5640	5640	5640	380
601	20240605	090100	5097620	5640	5640	5640	5640	3
602	20240605	090000	5080700	5680	5640	5690	5640	900