KissMeData/045340/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192900	413532130	5880	5880	5880	5880	84
3	20240605	192800	413532130	5880	5880	5880	5880	0
4	20240605	192700	413532130	5880	5880	5880	5880	0
5	20240605	192600	413532130	5880	5880	5880	5880	0
6	20240605	192500	413532130	5880	5880	5880	5880	0
7	20240605	192400	413532130	5880	5880	5880	5880	0
8	20240605	192300	413532130	5880	5880	5880	5880	0
9	20240605	192200	413532130	5880	5880	5880	5880	0
10	20240605	192100	413532130	5880	5880	5880	5880	0
11	20240605	192000	413532130	5880	5880	5880	5880	0
12	20240605	191900	413532130	5880	5880	5880	5880	0
13	20240605	191800	413532130	5880	5880	5880	5880	0
14	20240605	191700	413532130	5880	5880	5880	5880	0
15	20240605	191600	413532130	5880	5880	5880	5880	0
16	20240605	191500	413532130	5880	5880	5880	5880	0
17	20240605	191400	413532130	5880	5880	5880	5880	0
18	20240605	191300	413532130	5880	5880	5880	5880	0
19	20240605	191200	413532130	5880	5880	5880	5880	0
20	20240605	191100	413532130	5880	5880	5880	5880	0
21	20240605	191000	413532130	5880	5880	5880	5880	0
22	20240605	190900	413532130	5880	5880	5880	5880	0
23	20240605	190800	413532130	5880	5880	5880	5880	0
24	20240605	190700	413532130	5880	5880	5880	5880	0
25	20240605	190600	413532130	5880	5880	5880	5880	0
26	20240605	190500	413532130	5880	5880	5880	5880	0
27	20240605	190400	413532130	5880	5880	5880	5880	0
28	20240605	190300	413532130	5880	5880	5880	5880	0
29	20240605	190200	413532130	5880	5880	5880	5880	0
30	20240605	190100	413532130	5880	5880	5880	5880	0
31	20240605	190000	413532130	5880	5880	5880	5880	0
32	20240605	185900	413532130	5880	5880	5880	5880	84
33	20240605	185800	413532130	5880	5880	5880	5880	0
34	20240605	185700	413532130	5880	5880	5880	5880	0
35	20240605	185600	413532130	5880	5880	5880	5880	0
36	20240605	185500	413532130	5880	5880	5880	5880	0
37	20240605	185400	413532130	5880	5880	5880	5880	0
38	20240605	185300	413532130	5880	5880	5880	5880	0
39	20240605	185200	413532130	5880	5880	5880	5880	0
40	20240605	185100	413532130	5880	5880	5880	5880	0
41	20240605	185000	413532130	5880	5880	5880	5880	0
42	20240605	184900	413532130	5880	5880	5880	5880	0
43	20240605	184800	413532130	5880	5880	5880	5880	0
44	20240605	184700	413532130	5880	5880	5880	5880	0
45	20240605	184600	413532130	5880	5880	5880	5880	0
46	20240605	184500	413532130	5880	5880	5880	5880	0
47	20240605	184400	413532130	5880	5880	5880	5880	0
48	20240605	184300	413532130	5880	5880	5880	5880	0
49	20240605	184200	413532130	5880	5880	5880	5880	0
50	20240605	184100	413532130	5880	5880	5880	5880	0
51	20240605	184000	413532130	5880	5880	5880	5880	0
52	20240605	183900	413532130	5880	5880	5880	5880	0
53	20240605	183800	413532130	5880	5880	5880	5880	0
54	20240605	183700	413532130	5880	5880	5880	5880	0
55	20240605	183600	413532130	5880	5880	5880	5880	0
56	20240605	183500	413532130	5880	5880	5880	5880	0
57	20240605	183400	413532130	5880	5880	5880	5880	0
58	20240605	183300	413532130	5880	5880	5880	5880	0
59	20240605	183200	413532130	5880	5880	5880	5880	0
60	20240605	183100	413532130	5880	5880	5880	5880	0
61	20240605	183000	413532130	5880	5880	5880	5880	0
62	20240605	182900	413532130	5880	5880	5880	5880	84
63	20240605	182800	413532130	5880	5880	5880	5880	0
64	20240605	182700	413532130	5880	5880	5880	5880	0
65	20240605	182600	413532130	5880	5880	5880	5880	0
66	20240605	182500	413532130	5880	5880	5880	5880	0
67	20240605	182400	413532130	5880	5880	5880	5880	0
68	20240605	182300	413532130	5880	5880	5880	5880	0
69	20240605	182200	413532130	5880	5880	5880	5880	0
70	20240605	182100	413532130	5880	5880	5880	5880	0
71	20240605	182000	413532130	5880	5880	5880	5880	0
72	20240605	181900	413532130	5880	5880	5880	5880	0
73	20240605	181800	413532130	5880	5880	5880	5880	0
74	20240605	181700	413532130	5880	5880	5880	5880	0
75	20240605	181600	413532130	5880	5880	5880	5880	0
76	20240605	181500	413532130	5880	5880	5880	5880	0
77	20240605	181400	413532130	5880	5880	5880	5880	0
78	20240605	181300	413532130	5880	5880	5880	5880	0
79	20240605	181200	413532130	5880	5880	5880	5880	0
80	20240605	181100	413532130	5880	5880	5880	5880	0
81	20240605	181000	413532130	5880	5880	5880	5880	0
82	20240605	180900	413532130	5880	5880	5880	5880	0
83	20240605	180800	413532130	5880	5880	5880	5880	0
84	20240605	180700	413532130	5880	5880	5880	5880	0
85	20240605	180600	413532130	5880	5880	5880	5880	0
86	20240605	180500	413532130	5880	5880	5880	5880	0
87	20240605	180400	413532130	5880	5880	5880	5880	0
88	20240605	180300	413532130	5880	5880	5880	5880	0
89	20240605	180200	413532130	5880	5880	5880	5880	0
90	20240605	180100	413532130	5880	5880	5880	5880	0
91	20240605	180000	413532130	5880	5880	5880	5880	0
92	20240605	175900	413532130	5880	5880	5880	5880	84
93	20240605	175800	413532130	5880	5880	5880	5880	0
94	20240605	175700	413532130	5880	5880	5880	5880	0
95	20240605	175600	413532130	5880	5880	5880	5880	0
96	20240605	175500	413532130	5880	5880	5880	5880	0
97	20240605	175400	413532130	5880	5880	5880	5880	0
98	20240605	175300	413532130	5880	5880	5880	5880	0
99	20240605	175200	413532130	5880	5880	5880	5880	0
100	20240605	175100	413532130	5880	5880	5880	5880	0
101	20240605	175000	413532130	5880	5880	5880	5880	0
102	20240605	174900	413532130	5880	5880	5880	5880	0
103	20240605	174800	413532130	5880	5880	5880	5880	0
104	20240605	174700	413532130	5880	5880	5880	5880	0
105	20240605	174600	413532130	5880	5880	5880	5880	0
106	20240605	174500	413532130	5880	5880	5880	5880	0
107	20240605	174400	413532130	5880	5880	5880	5880	0
108	20240605	174300	413532130	5880	5880	5880	5880	0
109	20240605	174200	413532130	5880	5880	5880	5880	0
110	20240605	174100	413532130	5880	5880	5880	5880	0
111	20240605	174000	413532130	5880	5880	5880	5880	0
112	20240605	173900	413532130	5880	5880	5880	5880	0
113	20240605	173800	413532130	5880	5880	5880	5880	0
114	20240605	173700	413532130	5880	5880	5880	5880	0
115	20240605	173600	413532130	5880	5880	5880	5880	0
116	20240605	173500	413532130	5880	5880	5880	5880	0
117	20240605	173400	413532130	5880	5880	5880	5880	0
118	20240605	173300	413532130	5880	5880	5880	5880	0
119	20240605	173200	413532130	5880	5880	5880	5880	0
120	20240605	173100	413532130	5880	5880	5880	5880	0
121	20240605	173000	413532130	5880	5880	5880	5880	0
122	20240605	172900	413532130	5880	5880	5880	5880	84
123	20240605	172800	413532130	5880	5880	5880	5880	0
124	20240605	172700	413532130	5880	5880	5880	5880	0
125	20240605	172600	413532130	5880	5880	5880	5880	0
126	20240605	172500	413532130	5880	5880	5880	5880	0
127	20240605	172400	413532130	5880	5880	5880	5880	0
128	20240605	172300	413532130	5880	5880	5880	5880	0
129	20240605	172200	413532130	5880	5880	5880	5880	0
130	20240605	172100	413532130	5880	5880	5880	5880	0
131	20240605	172000	413532130	5880	5880	5880	5880	0
132	20240605	171900	413532130	5880	5880	5880	5880	0
133	20240605	171800	413532130	5880	5880	5880	5880	0
134	20240605	171700	413532130	5880	5880	5880	5880	0
135	20240605	171600	413532130	5880	5880	5880	5880	0
136	20240605	171500	413532130	5880	5880	5880	5880	0
137	20240605	171400	413532130	5880	5880	5880	5880	0
138	20240605	171300	413532130	5880	5880	5880	5880	0
139	20240605	171200	413532130	5880	5880	5880	5880	0
140	20240605	171100	413532130	5880	5880	5880	5880	0
141	20240605	171000	413532130	5880	5880	5880	5880	0
142	20240605	170900	413532130	5880	5880	5880	5880	0
143	20240605	170800	413532130	5880	5880	5880	5880	0
144	20240605	170700	413532130	5880	5880	5880	5880	0
145	20240605	170600	413532130	5880	5880	5880	5880	0
146	20240605	170500	413532130	5880	5880	5880	5880	0
147	20240605	170400	413532130	5880	5880	5880	5880	0
148	20240605	170300	413532130	5880	5880	5880	5880	0
149	20240605	170200	413532130	5880	5880	5880	5880	0
150	20240605	170100	413532130	5880	5880	5880	5880	0
151	20240605	170000	413532130	5880	5880	5880	5880	0
152	20240605	165900	413532130	5880	5880	5880	5880	84
153	20240605	165800	413532130	5880	5880	5880	5880	0
154	20240605	165700	413532130	5880	5880	5880	5880	0
155	20240605	165600	413532130	5880	5880	5880	5880	0
156	20240605	165500	413532130	5880	5880	5880	5880	0
157	20240605	165400	413532130	5880	5880	5880	5880	0
158	20240605	165300	413532130	5880	5880	5880	5880	0
159	20240605	165200	413532130	5880	5880	5880	5880	0
160	20240605	165100	413532130	5880	5880	5880	5880	0
161	20240605	165000	413532130	5880	5880	5880	5880	0
162	20240605	164900	413532130	5880	5880	5880	5880	0
163	20240605	164800	413532130	5880	5880	5880	5880	0
164	20240605	164700	413532130	5880	5880	5880	5880	0
165	20240605	164600	413532130	5880	5880	5880	5880	0
166	20240605	164500	413532130	5880	5880	5880	5880	0
167	20240605	164400	413532130	5880	5880	5880	5880	0
168	20240605	164300	413532130	5880	5880	5880	5880	0
169	20240605	164200	413532130	5880	5880	5880	5880	0
170	20240605	164100	413532130	5880	5880	5880	5880	0
171	20240605	164000	413532130	5880	5880	5880	5880	0
172	20240605	163900	413532130	5880	5880	5880	5880	0
173	20240605	163800	413532130	5880	5880	5880	5880	0
174	20240605	163700	413532130	5880	5880	5880	5880	0
175	20240605	163600	413532130	5880	5880	5880	5880	0
176	20240605	163500	413532130	5880	5880	5880	5880	0
177	20240605	163400	413532130	5880	5880	5880	5880	0
178	20240605	163300	413532130	5880	5880	5880	5880	0
179	20240605	163200	413532130	5880	5880	5880	5880	0
180	20240605	163100	413532130	5880	5880	5880	5880	0
181	20240605	163000	413532130	5880	5880	5880	5880	0
182	20240605	162900	413532130	5880	5880	5880	5880	84
183	20240605	162800	413532130	5880	5880	5880	5880	0
184	20240605	162700	413532130	5880	5880	5880	5880	0
185	20240605	162600	413532130	5880	5880	5880	5880	0
186	20240605	162500	413532130	5880	5880	5880	5880	0
187	20240605	162400	413532130	5880	5880	5880	5880	0
188	20240605	162300	413532130	5880	5880	5880	5880	0
189	20240605	162200	413532130	5880	5880	5880	5880	0
190	20240605	162100	413532130	5880	5880	5880	5880	0
191	20240605	162000	413532130	5880	5880	5880	5880	0
192	20240605	161900	413532130	5880	5880	5880	5880	0
193	20240605	161800	413532130	5880	5880	5880	5880	0
194	20240605	161700	413532130	5880	5880	5880	5880	0
195	20240605	161600	413532130	5880	5880	5880	5880	0
196	20240605	161500	413532130	5880	5880	5880	5880	0
197	20240605	161400	413532130	5880	5880	5880	5880	0
198	20240605	161300	413532130	5880	5880	5880	5880	0
199	20240605	161200	413532130	5880	5880	5880	5880	0
200	20240605	161100	413532130	5880	5880	5880	5880	0
201	20240605	161000	413532130	5880	5880	5880	5880	0
202	20240605	160900	413532130	5880	5880	5880	5880	0
203	20240605	160800	413532130	5880	5880	5880	5880	0
204	20240605	160700	413532130	5880	5880	5880	5880	0
205	20240605	160600	413532130	5880	5880	5880	5880	0
206	20240605	160500	413532130	5880	5880	5880	5880	0
207	20240605	160400	413532130	5880	5880	5880	5880	0
208	20240605	160300	413532130	5880	5880	5880	5880	0
209	20240605	160200	413532130	5880	5880	5880	5880	0
210	20240605	160100	413532130	5880	5880	5880	5880	0
211	20240605	160000	413532130	5880	5880	5880	5880	0
212	20240605	155900	413532130	5880	5880	5880	5880	84
213	20240605	155800	413532130	5880	5880	5880	5880	0
214	20240605	155700	413532130	5880	5880	5880	5880	0
215	20240605	155600	413532130	5880	5880	5880	5880	0
216	20240605	155500	413532130	5880	5880	5880	5880	0
217	20240605	155400	413532130	5880	5880	5880	5880	0
218	20240605	155300	413532130	5880	5880	5880	5880	0
219	20240605	155200	413532130	5880	5880	5880	5880	0
220	20240605	155100	413532130	5880	5880	5880	5880	0
221	20240605	155000	413532130	5880	5880	5880	5880	0
222	20240605	154900	413532130	5880	5880	5880	5880	0
223	20240605	154800	413532130	5880	5880	5880	5880	0
224	20240605	154700	413532130	5880	5880	5880	5880	0
225	20240605	154600	413532130	5880	5880	5880	5880	0
226	20240605	154500	413532130	5880	5880	5880	5880	0
227	20240605	154400	413532130	5880	5880	5880	5880	0
228	20240605	154300	413532130	5880	5880	5880	5880	0
229	20240605	154200	413532130	5880	5880	5880	5880	0
230	20240605	154100	413532130	5880	5880	5880	5880	0
231	20240605	154000	413532130	5880	5880	5880	5880	0
232	20240605	153900	413532130	5880	5880	5880	5880	0
233	20240605	153800	413532130	5880	5880	5880	5880	0
234	20240605	153700	413532130	5880	5880	5880	5880	0
235	20240605	153600	413532130	5880	5880	5880	5880	0
236	20240605	153500	413532130	5880	5880	5880	5880	0
237	20240605	153400	413532130	5880	5880	5880	5880	0
238	20240605	153300	413532130	5880	5880	5880	5880	0
239	20240605	153200	413532130	5880	5880	5880	5880	0
240	20240605	153100	413532130	5880	5880	5880	5880	0
241	20240605	153000	413532130	5880	5880	5880	5880	84
242	20240605	152900	413038210	5910	5910	5910	5910	0
243	20240605	152800	413038210	5910	5910	5910	5910	0
244	20240605	152700	413038210	5910	5910	5910	5910	0
245	20240605	152600	413038210	5910	5910	5910	5910	0
246	20240605	152500	413038210	5910	5910	5910	5910	0
247	20240605	152400	413038210	5910	5910	5910	5910	0
248	20240605	152300	413038210	5910	5910	5910	5910	0
249	20240605	152200	413038210	5910	5910	5910	5910	0
250	20240605	152100	413038210	5910	5910	5910	5910	0
251	20240605	152000	413038210	5910	5910	5910	5910	0
252	20240605	151900	413038210	5910	5910	5910	5880	112
253	20240605	151800	412379500	5900	5900	5900	5900	101
254	20240605	151700	411783600	5910	5930	5930	5900	29
255	20240605	151600	411612440	5930	5930	5930	5930	2
256	20240605	151500	411600580	5900	5930	5930	5900	23
257	20240605	151400	411464820	5930	5900	5930	5900	26
258	20240605	151300	411311390	5930	5900	5930	5900	29
259	20240605	151200	411140260	5930	5930	5930	5930	0
260	20240605	151100	411140260	5930	5900	5930	5900	93
261	20240605	151000	410589400	5900	5900	5900	5900	145
262	20240605	150900	409733900	5900	5900	5900	5900	100
263	20240605	150800	409143900	5900	5900	5900	5900	2
264	20240605	150700	409132100	5900	5900	5900	5900	1
265	20240605	150600	409126200	5940	5940	5940	5940	0
266	20240605	150500	409126200	5940	5940	5940	5940	1
267	20240605	150400	409120260	5900	5900	5900	5900	0
268	20240605	150300	409120260	5900	5900	5900	5900	0
269	20240605	150200	409120260	5900	5900	5900	5900	0
270	20240605	150100	409120260	5900	5900	5900	5900	0
271	20240605	150000	409120260	5900	5900	5900	5900	0
272	20240605	145900	409120260	5900	5900	5900	5900	0
273	20240605	145800	409120260	5900	5900	5900	5900	0
274	20240605	145700	409120260	5900	5900	5900	5900	0
275	20240605	145600	409120260	5900	5900	5900	5900	0
276	20240605	145500	409120260	5900	5900	5900	5900	40
277	20240605	145400	408884260	5940	5940	5940	5940	0
278	20240605	145300	408884260	5940	5940	5940	5940	0
279	20240605	145200	408884260	5940	5900	5940	5900	401
280	20240605	145100	406518320	5900	5900	5900	5900	0
281	20240605	145000	406518320	5900	5900	5900	5900	0
282	20240605	144900	406518320	5900	5910	5910	5900	111
283	20240605	144800	405863300	5950	5950	5950	5950	0
284	20240605	144700	405863300	5950	5950	5950	5950	0
285	20240605	144600	405863300	5950	5950	5950	5950	0
286	20240605	144500	405863300	5950	5950	5950	5950	0
287	20240605	144400	405863300	5950	5950	5950	5950	0
288	20240605	144300	405863300	5950	5950	5950	5950	10
289	20240605	144200	405803800	5960	5960	5960	5960	0
290	20240605	144100	405803800	5960	5960	5960	5960	0
291	20240605	144000	405803800	5960	5960	5960	5960	20
292	20240605	143900	405684600	5960	5960	5960	5960	0
293	20240605	143800	405684600	5960	5920	5960	5920	13
294	20240605	143700	405607600	5960	5960	5960	5960	0
295	20240605	143600	405607600	5960	5960	5960	5960	0
296	20240605	143500	405607600	5960	5960	5960	5960	0
297	20240605	143400	405607600	5960	5960	5960	5960	0
298	20240605	143300	405607600	5960	5960	5960	5960	0
299	20240605	143200	405607600	5960	5960	5960	5960	0
300	20240605	143100	405607600	5960	5960	5960	5960	0
301	20240605	143000	405607600	5960	5960	5960	5960	1
302	20240605	142900	405601640	5940	5930	5940	5930	712
303	20240605	142800	401373320	5930	5930	5930	5930	13
304	20240605	142700	401296230	5930	5930	5930	5930	0
305	20240605	142600	401296230	5930	5930	5930	5930	0
306	20240605	142500	401296230	5930	5930	5930	5930	0
307	20240605	142400	401296230	5930	5930	5930	5930	5
308	20240605	142300	401266580	5920	5920	5920	5920	0
309	20240605	142200	401266580	5920	5920	5920	5920	167
310	20240605	142100	400277940	5950	5950	5950	5950	0
311	20240605	142000	400277940	5950	5950	5950	5950	0
312	20240605	141900	400277940	5950	5950	5950	5950	0
313	20240605	141800	400277940	5950	5950	5950	5950	0
314	20240605	141700	400277940	5950	5950	5950	5950	0
315	20240605	141600	400277940	5950	5950	5950	5950	1
316	20240605	141500	400271990	5940	5940	5940	5940	219
317	20240605	141400	398971130	5960	5960	5960	5960	0
318	20240605	141300	398971130	5960	5960	5960	5960	0
319	20240605	141200	398971130	5960	5960	5960	5960	0
320	20240605	141100	398971130	5960	5960	5960	5960	0
321	20240605	141000	398971130	5960	5960	5960	5960	0
322	20240605	140900	398971130	5960	5940	5960	5940	1010
323	20240605	140800	392971550	5940	5950	5950	5940	184
324	20240605	140700	391878490	5950	5950	5950	5950	22
325	20240605	140600	391747590	5960	5960	5960	5960	10
326	20240605	140500	391687990	5970	5970	5970	5970	0
327	20240605	140400	391687990	5970	5960	5970	5960	2
328	20240605	140300	391676060	5960	5960	5960	5960	0
329	20240605	140200	391676060	5960	5960	5960	5960	451
330	20240605	140100	388988100	5960	5950	5960	5950	13
331	20240605	140000	388910740	5940	5940	5940	5940	510
332	20240605	135900	385881340	5940	5940	5940	5940	279
333	20240605	135800	384224080	5940	5940	5940	5940	0
334	20240605	135700	384224080	5940	5940	5940	5940	1
335	20240605	135600	384218140	5930	5930	5930	5930	200
336	20240605	135500	383032140	5930	5910	5930	5910	112
337	20240605	135400	382369120	5900	5900	5900	5900	0
338	20240605	135300	382369120	5900	5900	5900	5900	0
339	20240605	135200	382369120	5900	5900	5900	5900	3
340	20240605	135100	382351420	5900	5900	5900	5900	5
341	20240605	135000	382321920	5890	5890	5890	5890	0
342	20240605	134900	382321920	5890	5890	5890	5890	0
343	20240605	134800	382321920	5890	5890	5890	5890	0
344	20240605	134700	382321920	5890	5890	5890	5890	0
345	20240605	134600	382321920	5890	5890	5890	5890	0
346	20240605	134500	382321920	5890	5890	5890	5890	0
347	20240605	134400	382321920	5890	5890	5890	5890	50
348	20240605	134300	382027420	5890	5890	5890	5890	0
349	20240605	134200	382027420	5890	5890	5890	5890	163
350	20240605	134100	381067350	5880	5880	5880	5880	28
351	20240605	134000	380902710	5870	5870	5870	5870	0
352	20240605	133900	380902710	5870	5870	5870	5870	0
353	20240605	133800	380902710	5870	5870	5870	5870	0
354	20240605	133700	380902710	5870	5870	5870	5870	2
355	20240605	133600	380890970	5860	5860	5860	5860	0
356	20240605	133500	380890970	5860	5860	5860	5860	0
357	20240605	133400	380890970	5860	5860	5860	5860	0
358	20240605	133300	380890970	5860	5860	5860	5860	0
359	20240605	133200	380890970	5860	5860	5860	5860	0
360	20240605	133100	380890970	5860	5860	5860	5860	0
361	20240605	133000	380890970	5860	5860	5860	5860	0
362	20240605	132900	380890970	5860	5860	5860	5860	0
363	20240605	132800	380890970	5860	5860	5860	5860	0
364	20240605	132700	380890970	5860	5860	5860	5860	0
365	20240605	132600	380890970	5860	5860	5860	5860	0
366	20240605	132500	380890970	5860	5860	5860	5860	0
367	20240605	132400	380890970	5860	5860	5860	5860	20
368	20240605	132300	380773770	5890	5890	5890	5890	0
369	20240605	132200	380773770	5890	5890	5890	5890	1
370	20240605	132100	380767880	5860	5860	5860	5860	0
371	20240605	132000	380767880	5860	5860	5860	5860	500
372	20240605	131900	377837880	5860	5880	5880	5860	2376
373	20240605	131800	363902610	5870	5870	5870	5870	0
374	20240605	131700	363902610	5870	5870	5870	5870	0
375	20240605	131600	363902610	5870	5870	5870	5870	0
376	20240605	131500	363902610	5870	5870	5870	5870	0
377	20240605	131400	363902610	5870	5890	5890	5870	284
378	20240605	131300	362233680	5900	5900	5900	5900	0
379	20240605	131200	362233680	5900	5900	5900	5900	0
380	20240605	131100	362233680	5900	5900	5900	5900	0
381	20240605	131000	362233680	5900	5900	5900	5900	0
382	20240605	130900	362233680	5900	5900	5900	5900	0
383	20240605	130800	362233680	5900	5900	5900	5900	38
384	20240605	130700	362009480	5920	5920	5920	5920	0
385	20240605	130600	362009480	5920	5920	5920	5920	1
386	20240605	130500	362003560	5920	5920	5920	5920	1
387	20240605	130400	361997640	5920	5920	5920	5920	0
388	20240605	130300	361997640	5920	5920	5920	5920	0
389	20240605	130200	361997640	5920	5920	5920	5920	0
390	20240605	130100	361997640	5920	5920	5920	5920	0
391	20240605	130000	361997640	5920	5920	5920	5920	0
392	20240605	125900	361997640	5920	5920	5920	5920	0
393	20240605	125800	361997640	5920	5920	5920	5920	1
394	20240605	125700	361991720	5920	5920	5920	5920	1
395	20240605	125600	361985800	5900	5920	5920	5900	866
396	20240605	125500	356870820	5910	5910	5910	5910	0
397	20240605	125400	356870820	5910	5910	5910	5910	116
398	20240605	125300	356185260	5910	5910	5910	5910	0
399	20240605	125200	356185260	5910	5910	5910	5910	0
400	20240605	125100	356185260	5910	5910	5910	5910	0
401	20240605	125000	356185260	5910	5910	5910	5910	0
402	20240605	124900	356185260	5910	5910	5910	5910	0
403	20240605	124800	356185260	5910	5910	5910	5910	0
404	20240605	124700	356185260	5910	5910	5910	5910	173
405	20240605	124600	355162830	5910	5910	5910	5910	0
406	20240605	124500	355162830	5910	5910	5910	5910	0
407	20240605	124400	355162830	5910	5910	5910	5910	2
408	20240605	124300	355151010	5910	5910	5910	5910	19
409	20240605	124200	355038720	5910	5910	5910	5910	0
410	20240605	124100	355038720	5910	5910	5910	5910	0
411	20240605	124000	355038720	5910	5910	5910	5910	0
412	20240605	123900	355038720	5910	5910	5910	5910	0
413	20240605	123800	355038720	5910	5910	5910	5910	0
414	20240605	123700	355038720	5910	5910	5910	5910	0
415	20240605	123600	355038720	5910	5910	5910	5910	0
416	20240605	123500	355038720	5910	5910	5910	5910	0
417	20240605	123400	355038720	5910	5910	5910	5910	0
418	20240605	123300	355038720	5910	5910	5910	5910	0
419	20240605	123200	355038720	5910	5910	5910	5910	99
420	20240605	123100	354453630	5900	5900	5900	5900	0
421	20240605	123000	354453630	5900	5900	5900	5900	0
422	20240605	122900	354453630	5900	5900	5900	5900	0
423	20240605	122800	354453630	5900	5900	5900	5900	30
424	20240605	122700	354276630	5910	5910	5910	5910	0
425	20240605	122600	354276630	5910	5910	5910	5910	0
426	20240605	122500	354276630	5910	5910	5910	5910	0
427	20240605	122400	354276630	5910	5910	5910	5910	0
428	20240605	122300	354276630	5910	5910	5910	5910	0
429	20240605	122200	354276630	5910	5910	5910	5910	0
430	20240605	122100	354276630	5910	5910	5910	5910	0
431	20240605	122000	354276630	5910	5910	5910	5910	0
432	20240605	121900	354276630	5910	5910	5910	5910	6
433	20240605	121800	354241170	5910	5910	5910	5910	0
434	20240605	121700	354241170	5910	5900	5910	5900	444
435	20240605	121600	351621480	5900	5900	5900	5900	65
436	20240605	121500	351237980	5900	5900	5900	5900	10
437	20240605	121400	351178980	5900	5900	5900	5900	0
438	20240605	121300	351178980	5900	5900	5900	5900	0
439	20240605	121200	351178980	5900	5900	5900	5900	0
440	20240605	121100	351178980	5900	5900	5900	5900	10
441	20240605	121000	351119980	5910	5910	5910	5910	0
442	20240605	120900	351119980	5910	5910	5910	5910	0
443	20240605	120800	351119980	5910	5910	5910	5910	0
444	20240605	120700	351119980	5910	5910	5910	5910	0
445	20240605	120600	351119980	5910	5910	5910	5910	0
446	20240605	120500	351119980	5910	5910	5910	5910	0
447	20240605	120400	351119980	5910	5910	5910	5910	0
448	20240605	120300	351119980	5910	5910	5910	5910	0
449	20240605	120200	351119980	5910	5910	5910	5910	1
450	20240605	120100	351114070	5910	5910	5910	5910	0
451	20240605	120000	351114070	5910	5910	5910	5910	1
452	20240605	115900	351108160	5870	5870	5870	5870	0
453	20240605	115800	351108160	5870	5870	5870	5870	0
454	20240605	115700	351108160	5870	5880	5880	5870	30
455	20240605	115600	350932050	5870	5870	5870	5870	0
456	20240605	115500	350932050	5870	5910	5910	5870	40
457	20240605	115400	350696710	5910	5900	5910	5900	280
458	20240605	115300	349044330	5900	5900	5900	5900	2
459	20240605	115200	349032530	5910	5910	5910	5910	0
460	20240605	115100	349032530	5910	5910	5910	5910	0
461	20240605	115000	349032530	5910	5910	5910	5910	0
462	20240605	114900	349032530	5910	5910	5910	5910	0
463	20240605	114800	349032530	5910	5910	5910	5910	0
464	20240605	114700	349032530	5910	5910	5910	5910	0
465	20240605	114600	349032530	5910	5910	5910	5910	0
466	20240605	114500	349032530	5910	5910	5910	5910	0
467	20240605	114400	349032530	5910	5910	5910	5910	50
468	20240605	114300	348737030	5910	5910	5910	5910	100
469	20240605	114200	348146030	5910	5910	5910	5910	150
470	20240605	114100	347259530	5900	5900	5900	5900	200
471	20240605	114000	346079530	5870	5870	5870	5870	0
472	20240605	113900	346079530	5870	5870	5870	5870	0
473	20240605	113800	346079530	5870	5870	5870	5870	0
474	20240605	113700	346079530	5870	5870	5870	5870	100
475	20240605	113600	345492530	5900	5900	5900	5900	0
476	20240605	113500	345492530	5900	5900	5900	5900	0
477	20240605	113400	345492530	5900	5900	5900	5900	0
478	20240605	113300	345492530	5900	5900	5900	5900	147
479	20240605	113200	344625230	5910	5910	5910	5910	0
480	20240605	113100	344625230	5910	5910	5910	5910	1
481	20240605	113000	344619320	5900	5900	5900	5900	100
482	20240605	112900	344029320	5870	5880	5880	5870	500
483	20240605	112800	341092610	5920	5920	5920	5920	0
484	20240605	112700	341092610	5920	5920	5920	5920	1
485	20240605	112600	341086690	5920	5920	5920	5920	19
486	20240605	112500	340974210	5920	5920	5920	5920	42
487	20240605	112400	340725570	5920	5920	5920	5920	0
488	20240605	112300	340725570	5920	5920	5920	5920	1
489	20240605	112200	340719650	5920	5920	5920	5920	0
490	20240605	112100	340719650	5920	5920	5920	5920	1
491	20240605	112000	340713730	5900	5900	5900	5900	0
492	20240605	111900	340713730	5900	5900	5900	5900	0
493	20240605	111800	340713730	5900	5900	5900	5900	4
494	20240605	111700	340690130	5870	5870	5870	5870	60
495	20240605	111600	340337930	5860	5860	5860	5860	379
496	20240605	111500	338116990	5860	5860	5860	5860	280
497	20240605	111400	336476190	5860	5860	5860	5860	1
498	20240605	111300	336470330	5860	5870	5870	5860	144
499	20240605	111200	335626480	5860	5860	5860	5860	10
500	20240605	111100	335567880	5860	5860	5860	5860	0
501	20240605	111000	335567880	5860	5860	5860	5860	0
502	20240605	110900	335567880	5860	5860	5860	5860	0
503	20240605	110800	335567880	5860	5860	5860	5860	0
504	20240605	110700	335567880	5860	5860	5860	5860	575
505	20240605	110600	332198380	5860	5860	5860	5860	0
506	20240605	110500	332198380	5860	5860	5860	5860	5
507	20240605	110400	332169080	5860	5880	5880	5860	428
508	20240605	110300	329658830	5880	5880	5880	5880	1
509	20240605	110200	329652950	5890	5890	5890	5890	85
510	20240605	110100	329152300	5910	5910	5910	5910	0
511	20240605	110000	329152300	5910	5910	5910	5910	0
512	20240605	105900	329152300	5910	5910	5910	5910	0
513	20240605	105800	329152300	5910	5890	5910	5890	2
514	20240605	105700	329140500	5890	5890	5890	5890	0
515	20240605	105600	329140500	5890	5890	5890	5890	0
516	20240605	105500	329140500	5890	5890	5890	5890	100
517	20240605	105400	328551500	5890	5890	5890	5890	0
518	20240605	105300	328551500	5890	5900	5900	5890	100
519	20240605	105200	327962490	5910	5910	5920	5910	702
520	20240605	105100	323813660	5930	5930	5930	5930	0
521	20240605	105000	323813660	5930	5930	5930	5930	0
522	20240605	104900	323813660	5930	5930	5930	5930	0
523	20240605	104800	323813660	5930	5930	5930	5930	0
524	20240605	104700	323813660	5930	5930	5930	5930	18
525	20240605	104600	323706920	5890	5930	5940	5890	111
526	20240605	104500	323048170	5940	5940	5940	5940	1
527	20240605	104400	323042230	5940	5940	5940	5940	0
528	20240605	104300	323042230	5940	5910	5940	5910	400
529	20240605	104200	320671050	5880	5880	5880	5880	0
530	20240605	104100	320671050	5880	5880	5880	5880	51
531	20240605	104000	320371170	5910	5910	5910	5910	3
532	20240605	103900	320353440	5920	5920	5920	5920	0
533	20240605	103800	320353440	5920	5920	5920	5920	163
534	20240605	103700	319388480	5920	5920	5950	5870	1960
535	20240605	103600	307834840	5970	5970	5970	5970	0
536	20240605	103500	307834840	5970	5990	5990	5920	67
537	20240605	103400	307433600	5980	5980	5980	5980	458
538	20240605	103300	304694760	5980	5980	5980	5950	3
539	20240605	103200	304676850	5920	5910	5920	5910	272
540	20240605	103100	303068620	5870	5870	5870	5870	0
541	20240605	103000	303068620	5870	5880	5880	5870	30
542	20240605	102900	302892400	5900	5910	5910	5900	3
543	20240605	102800	302874680	5920	5920	5920	5920	5
544	20240605	102700	302845080	5920	5920	5920	5920	3
545	20240605	102600	302827320	5920	5920	5920	5920	0
546	20240605	102500	302827320	5920	5920	5920	5920	9
547	20240605	102400	302774040	5920	5900	5920	5900	9
548	20240605	102300	302720840	5920	5920	5920	5920	293
549	20240605	102200	300986280	5920	5920	5920	5920	100
550	20240605	102100	300394280	5920	5890	5920	5890	251
551	20240605	102000	298915860	5920	5920	5920	5920	0
552	20240605	101900	298915860	5920	5920	5920	5920	5
553	20240605	101800	298886260	5920	5920	5920	5900	7
554	20240605	101700	298844840	5920	5920	5920	5920	0
555	20240605	101600	298844840	5920	5920	5920	5920	0
556	20240605	101500	298844840	5920	5920	5920	5920	0
557	20240605	101400	298844840	5920	5890	5920	5890	16
558	20240605	101300	298750540	5900	5900	5900	5900	1
559	20240605	101200	298744640	5920	5900	5920	5880	8
560	20240605	101100	298697420	5920	5920	5920	5920	1
561	20240605	101000	298691500	5920	5920	5920	5920	168
562	20240605	100900	297696940	5920	5930	5930	5920	3
563	20240605	100800	297679170	5920	5920	5920	5920	0
564	20240605	100700	297679170	5920	5930	5930	5910	6
565	20240605	100600	297643660	5900	5900	5960	5900	513
566	20240605	100500	294600630	5900	5900	5900	5900	3
567	20240605	100400	294582930	5900	5900	5900	5900	0
568	20240605	100300	294582930	5900	5880	5900	5880	1003
569	20240605	100200	288675250	5880	5880	5880	5880	0
570	20240605	100100	288675250	5880	5880	5880	5860	3
571	20240605	100000	288657630	5880	5850	5880	5850	5
572	20240605	095900	288628350	5890	5890	5890	5890	5
573	20240605	095800	288598900	5890	5860	5890	5860	317
574	20240605	095700	286740920	5850	5850	5850	5850	21
575	20240605	095600	286618070	5850	5850	5850	5850	10
576	20240605	095500	286559570	5840	5850	5850	5840	21
577	20240605	095400	286436730	5860	5860	5860	5860	4
578	20240605	095300	286413290	5860	5860	5860	5860	22
579	20240605	095200	286284370	5860	5860	5860	5860	3
580	20240605	095100	286266790	5860	5850	5860	5840	75
581	20240605	095000	285827490	5850	5840	5850	5840	10
582	20240605	094900	285769040	5850	5850	5850	5850	0
583	20240605	094800	285769040	5850	5840	5850	5840	47
584	20240605	094700	285494200	5840	5840	5840	5840	9
585	20240605	094600	285441640	5840	5840	5840	5840	51
586	20240605	094500	285143800	5850	5860	5860	5850	9
587	20240605	094400	285091110	5830	5830	5840	5830	250
588	20240605	094300	283631400	5840	5850	5850	5840	1887
589	20240605	094200	272603120	5860	5860	5860	5860	29
590	20240605	094100	272433180	5860	5860	5860	5860	0
591	20240605	094000	272433180	5860	5840	5860	5840	194
592	20240605	093900	271300200	5840	5840	5840	5840	0
593	20240605	093800	271300200	5840	5860	5860	5840	520
594	20240605	093700	268253380	5890	5860	5890	5850	127
595	20240605	093600	267510330	5870	5900	5900	5870	11
596	20240605	093500	267445550	5910	5910	5910	5910	16
597	20240605	093400	267350990	5910	5910	5910	5840	98
598	20240605	093300	266778360	5870	5850	5870	5850	58
599	20240605	093200	266437920	5860	5850	5860	5850	116
600	20240605	093100	265758220	5840	5840	5840	5830	630
601	20240605	093000	262083590	5830	5840	5840	5830	886
602	20240605	092900	256917110	5850	5840	5850	5840	460
603	20240605	092800	254229710	5840	5840	5840	5840	3
604	20240605	092700	254212190	5840	5830	5840	5830	502
605	20240605	092600	251285510	5830	5830	5830	5830	110
606	20240605	092500	250644210	5830	5810	5830	5800	5422
607	20240605	092400	219182460	5830	5830	5830	5810	441
608	20240605	092300	216616110	5830	5810	5830	5810	1036
609	20240605	092200	210593100	5820	5810	5850	5810	2150
610	20240605	092100	198096430	5820	5850	5850	5820	2474
611	20240605	092000	183684990	5850	5850	5850	5830	320
612	20240605	091900	181814420	5880	5880	5880	5850	522
613	20240605	091800	178760480	5860	5860	5880	5860	240
614	20240605	091700	177353960	5880	5880	5880	5880	23
615	20240605	091600	177218720	5880	5890	5890	5860	161
616	20240605	091500	176271350	5860	5850	5890	5840	3494
617	20240605	091400	155812650	5830	5830	5850	5820	555
618	20240605	091300	152581230	5840	5850	5850	5820	589
619	20240605	091200	149152390	5820	5850	5850	5820	488
620	20240605	091100	146306050	5810	5800	5840	5760	3235
621	20240605	091000	127538210	5800	5750	5800	5750	3897
622	20240605	090900	105111470	5740	5940	5940	5720	10450
623	20240605	090800	43864590	5990	5990	5990	5990	0
624	20240605	090700	43864590	5990	5950	5990	5940	124
625	20240605	090600	43127790	5970	6020	6020	5930	4124
626	20240605	090500	18580200	5970	6020	6020	5970	2
627	20240605	090400	18568210	5970	5970	5970	5970	0
628	20240605	090300	18568210	5970	5970	5970	5970	1
629	20240605	090200	18562240	6020	5960	6020	5960	390
630	20240605	090100	16235890	6020	6020	6020	6020	1
631	20240605	090000	16229870	5960	6050	6050	5950	2703