KissMeData/082640/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195600	374522280	4990	4990	4990	4990	826
3	20240605	195500	374522280	4990	4990	4990	4990	0
4	20240605	195400	374522280	4990	4990	4990	4990	0
5	20240605	195300	374522280	4990	4990	4990	4990	0
6	20240605	195200	374522280	4990	4990	4990	4990	0
7	20240605	195100	374522280	4990	4990	4990	4990	0
8	20240605	195000	374522280	4990	4990	4990	4990	0
9	20240605	194900	374522280	4990	4990	4990	4990	0
10	20240605	194800	374522280	4990	4990	4990	4990	0
11	20240605	194700	374522280	4990	4990	4990	4990	0
12	20240605	194600	374522280	4990	4990	4990	4990	0
13	20240605	194500	374522280	4990	4990	4990	4990	0
14	20240605	194400	374522280	4990	4990	4990	4990	0
15	20240605	194300	374522280	4990	4990	4990	4990	0
16	20240605	194200	374522280	4990	4990	4990	4990	0
17	20240605	194100	374522280	4990	4990	4990	4990	0
18	20240605	194000	374522280	4990	4990	4990	4990	0
19	20240605	193900	374522280	4990	4990	4990	4990	0
20	20240605	193800	374522280	4990	4990	4990	4990	0
21	20240605	193700	374522280	4990	4990	4990	4990	0
22	20240605	193600	374522280	4990	4990	4990	4990	0
23	20240605	193500	374522280	4990	4990	4990	4990	0
24	20240605	193400	374522280	4990	4990	4990	4990	0
25	20240605	193300	374522280	4990	4990	4990	4990	0
26	20240605	193200	374522280	4990	4990	4990	4990	0
27	20240605	193100	374522280	4990	4990	4990	4990	0
28	20240605	193000	374522280	4990	4990	4990	4990	0
29	20240605	192900	374522280	4990	4990	4990	4990	0
30	20240605	192800	374522280	4990	4990	4990	4990	0
31	20240605	192700	374522280	4990	4990	4990	4990	0
32	20240605	192600	374522280	4990	4990	4990	4990	826
33	20240605	192500	374522280	4990	4990	4990	4990	0
34	20240605	192400	374522280	4990	4990	4990	4990	0
35	20240605	192300	374522280	4990	4990	4990	4990	0
36	20240605	192200	374522280	4990	4990	4990	4990	0
37	20240605	192100	374522280	4990	4990	4990	4990	0
38	20240605	192000	374522280	4990	4990	4990	4990	0
39	20240605	191900	374522280	4990	4990	4990	4990	0
40	20240605	191800	374522280	4990	4990	4990	4990	0
41	20240605	191700	374522280	4990	4990	4990	4990	0
42	20240605	191600	374522280	4990	4990	4990	4990	0
43	20240605	191500	374522280	4990	4990	4990	4990	0
44	20240605	191400	374522280	4990	4990	4990	4990	0
45	20240605	191300	374522280	4990	4990	4990	4990	0
46	20240605	191200	374522280	4990	4990	4990	4990	0
47	20240605	191100	374522280	4990	4990	4990	4990	0
48	20240605	191000	374522280	4990	4990	4990	4990	0
49	20240605	190900	374522280	4990	4990	4990	4990	0
50	20240605	190800	374522280	4990	4990	4990	4990	0
51	20240605	190700	374522280	4990	4990	4990	4990	0
52	20240605	190600	374522280	4990	4990	4990	4990	0
53	20240605	190500	374522280	4990	4990	4990	4990	0
54	20240605	190400	374522280	4990	4990	4990	4990	0
55	20240605	190300	374522280	4990	4990	4990	4990	0
56	20240605	190200	374522280	4990	4990	4990	4990	0
57	20240605	190100	374522280	4990	4990	4990	4990	0
58	20240605	190000	374522280	4990	4990	4990	4990	0
59	20240605	185900	374522280	4990	4990	4990	4990	0
60	20240605	185800	374522280	4990	4990	4990	4990	0
61	20240605	185700	374522280	4990	4990	4990	4990	0
62	20240605	185600	374522280	4990	4990	4990	4990	826
63	20240605	185500	374522280	4990	4990	4990	4990	0
64	20240605	185400	374522280	4990	4990	4990	4990	0
65	20240605	185300	374522280	4990	4990	4990	4990	0
66	20240605	185200	374522280	4990	4990	4990	4990	0
67	20240605	185100	374522280	4990	4990	4990	4990	0
68	20240605	185000	374522280	4990	4990	4990	4990	0
69	20240605	184900	374522280	4990	4990	4990	4990	0
70	20240605	184800	374522280	4990	4990	4990	4990	0
71	20240605	184700	374522280	4990	4990	4990	4990	0
72	20240605	184600	374522280	4990	4990	4990	4990	0
73	20240605	184500	374522280	4990	4990	4990	4990	0
74	20240605	184400	374522280	4990	4990	4990	4990	0
75	20240605	184300	374522280	4990	4990	4990	4990	0
76	20240605	184200	374522280	4990	4990	4990	4990	0
77	20240605	184100	374522280	4990	4990	4990	4990	0
78	20240605	184000	374522280	4990	4990	4990	4990	0
79	20240605	183900	374522280	4990	4990	4990	4990	0
80	20240605	183800	374522280	4990	4990	4990	4990	0
81	20240605	183700	374522280	4990	4990	4990	4990	0
82	20240605	183600	374522280	4990	4990	4990	4990	0
83	20240605	183500	374522280	4990	4990	4990	4990	0
84	20240605	183400	374522280	4990	4990	4990	4990	0
85	20240605	183300	374522280	4990	4990	4990	4990	0
86	20240605	183200	374522280	4990	4990	4990	4990	0
87	20240605	183100	374522280	4990	4990	4990	4990	0
88	20240605	183000	374522280	4990	4990	4990	4990	0
89	20240605	182900	374522280	4990	4990	4990	4990	0
90	20240605	182800	374522280	4990	4990	4990	4990	0
91	20240605	182700	374522280	4990	4990	4990	4990	0
92	20240605	182600	374522280	4990	4990	4990	4990	826
93	20240605	182500	374522280	4990	4990	4990	4990	0
94	20240605	182400	374522280	4990	4990	4990	4990	0
95	20240605	182300	374522280	4990	4990	4990	4990	0
96	20240605	182200	374522280	4990	4990	4990	4990	0
97	20240605	182100	374522280	4990	4990	4990	4990	0
98	20240605	182000	374522280	4990	4990	4990	4990	0
99	20240605	181900	374522280	4990	4990	4990	4990	0
100	20240605	181800	374522280	4990	4990	4990	4990	0
101	20240605	181700	374522280	4990	4990	4990	4990	0
102	20240605	181600	374522280	4990	4990	4990	4990	0
103	20240605	181500	374522280	4990	4990	4990	4990	0
104	20240605	181400	374522280	4990	4990	4990	4990	0
105	20240605	181300	374522280	4990	4990	4990	4990	0
106	20240605	181200	374522280	4990	4990	4990	4990	0
107	20240605	181100	374522280	4990	4990	4990	4990	0
108	20240605	181000	374522280	4990	4990	4990	4990	0
109	20240605	180900	374522280	4990	4990	4990	4990	0
110	20240605	180800	374522280	4990	4990	4990	4990	0
111	20240605	180700	374522280	4990	4990	4990	4990	0
112	20240605	180600	374522280	4990	4990	4990	4990	0
113	20240605	180500	374522280	4990	4990	4990	4990	0
114	20240605	180400	374522280	4990	4990	4990	4990	0
115	20240605	180300	374522280	4990	4990	4990	4990	0
116	20240605	180200	374522280	4990	4990	4990	4990	0
117	20240605	180100	374522280	4990	4990	4990	4990	0
118	20240605	180000	374522280	4990	4990	4990	4990	0
119	20240605	175900	374522280	4990	4990	4990	4990	0
120	20240605	175800	374522280	4990	4990	4990	4990	0
121	20240605	175700	374522280	4990	4990	4990	4990	0
122	20240605	175600	374522280	4990	4990	4990	4990	826
123	20240605	175500	374522280	4990	4990	4990	4990	0
124	20240605	175400	374522280	4990	4990	4990	4990	0
125	20240605	175300	374522280	4990	4990	4990	4990	0
126	20240605	175200	374522280	4990	4990	4990	4990	0
127	20240605	175100	374522280	4990	4990	4990	4990	0
128	20240605	175000	374522280	4990	4990	4990	4990	0
129	20240605	174900	374522280	4990	4990	4990	4990	0
130	20240605	174800	374522280	4990	4990	4990	4990	0
131	20240605	174700	374522280	4990	4990	4990	4990	0
132	20240605	174600	374522280	4990	4990	4990	4990	0
133	20240605	174500	374522280	4990	4990	4990	4990	0
134	20240605	174400	374522280	4990	4990	4990	4990	0
135	20240605	174300	374522280	4990	4990	4990	4990	0
136	20240605	174200	374522280	4990	4990	4990	4990	0
137	20240605	174100	374522280	4990	4990	4990	4990	0
138	20240605	174000	374522280	4990	4990	4990	4990	0
139	20240605	173900	374522280	4990	4990	4990	4990	0
140	20240605	173800	374522280	4990	4990	4990	4990	0
141	20240605	173700	374522280	4990	4990	4990	4990	0
142	20240605	173600	374522280	4990	4990	4990	4990	0
143	20240605	173500	374522280	4990	4990	4990	4990	0
144	20240605	173400	374522280	4990	4990	4990	4990	0
145	20240605	173300	374522280	4990	4990	4990	4990	0
146	20240605	173200	374522280	4990	4990	4990	4990	0
147	20240605	173100	374522280	4990	4990	4990	4990	0
148	20240605	173000	374522280	4990	4990	4990	4990	0
149	20240605	172900	374522280	4990	4990	4990	4990	0
150	20240605	172800	374522280	4990	4990	4990	4990	0
151	20240605	172700	374522280	4990	4990	4990	4990	0
152	20240605	172600	374522280	4990	4990	4990	4990	826
153	20240605	172500	374522280	4990	4990	4990	4990	0
154	20240605	172400	374522280	4990	4990	4990	4990	0
155	20240605	172300	374522280	4990	4990	4990	4990	0
156	20240605	172200	374522280	4990	4990	4990	4990	0
157	20240605	172100	374522280	4990	4990	4990	4990	0
158	20240605	172000	374522280	4990	4990	4990	4990	0
159	20240605	171900	374522280	4990	4990	4990	4990	0
160	20240605	171800	374522280	4990	4990	4990	4990	0
161	20240605	171700	374522280	4990	4990	4990	4990	0
162	20240605	171600	374522280	4990	4990	4990	4990	0
163	20240605	171500	374522280	4990	4990	4990	4990	0
164	20240605	171400	374522280	4990	4990	4990	4990	0
165	20240605	171300	374522280	4990	4990	4990	4990	0
166	20240605	171200	374522280	4990	4990	4990	4990	0
167	20240605	171100	374522280	4990	4990	4990	4990	0
168	20240605	171000	374522280	4990	4990	4990	4990	0
169	20240605	170900	374522280	4990	4990	4990	4990	0
170	20240605	170800	374522280	4990	4990	4990	4990	0
171	20240605	170700	374522280	4990	4990	4990	4990	0
172	20240605	170600	374522280	4990	4990	4990	4990	0
173	20240605	170500	374522280	4990	4990	4990	4990	0
174	20240605	170400	374522280	4990	4990	4990	4990	0
175	20240605	170300	374522280	4990	4990	4990	4990	0
176	20240605	170200	374522280	4990	4990	4990	4990	0
177	20240605	170100	374522280	4990	4990	4990	4990	0
178	20240605	170000	374522280	4990	4990	4990	4990	0
179	20240605	165900	374522280	4990	4990	4990	4990	0
180	20240605	165800	374522280	4990	4990	4990	4990	0
181	20240605	165700	374522280	4990	4990	4990	4990	0
182	20240605	165600	374522280	4990	4990	4990	4990	826
183	20240605	165500	374522280	4990	4990	4990	4990	0
184	20240605	165400	374522280	4990	4990	4990	4990	0
185	20240605	165300	374522280	4990	4990	4990	4990	0
186	20240605	165200	374522280	4990	4990	4990	4990	0
187	20240605	165100	374522280	4990	4990	4990	4990	0
188	20240605	165000	374522280	4990	4990	4990	4990	0
189	20240605	164900	374522280	4990	4990	4990	4990	0
190	20240605	164800	374522280	4990	4990	4990	4990	0
191	20240605	164700	374522280	4990	4990	4990	4990	0
192	20240605	164600	374522280	4990	4990	4990	4990	0
193	20240605	164500	374522280	4990	4990	4990	4990	0
194	20240605	164400	374522280	4990	4990	4990	4990	0
195	20240605	164300	374522280	4990	4990	4990	4990	0
196	20240605	164200	374522280	4990	4990	4990	4990	0
197	20240605	164100	374522280	4990	4990	4990	4990	0
198	20240605	164000	374522280	4990	4990	4990	4990	0
199	20240605	163900	374522280	4990	4990	4990	4990	0
200	20240605	163800	374522280	4990	4990	4990	4990	0
201	20240605	163700	374522280	4990	4990	4990	4990	0
202	20240605	163600	374522280	4990	4990	4990	4990	0
203	20240605	163500	374522280	4990	4990	4990	4990	0
204	20240605	163400	374522280	4990	4990	4990	4990	0
205	20240605	163300	374522280	4990	4990	4990	4990	0
206	20240605	163200	374522280	4990	4990	4990	4990	0
207	20240605	163100	374522280	4990	4990	4990	4990	0
208	20240605	163000	374522280	4990	4990	4990	4990	0
209	20240605	162900	374522280	4990	4990	4990	4990	0
210	20240605	162800	374522280	4990	4990	4990	4990	0
211	20240605	162700	374522280	4990	4990	4990	4990	0
212	20240605	162600	374522280	4990	4990	4990	4990	826
213	20240605	162500	374522280	4990	4990	4990	4990	0
214	20240605	162400	374522280	4990	4990	4990	4990	0
215	20240605	162300	374522280	4990	4990	4990	4990	0
216	20240605	162200	374522280	4990	4990	4990	4990	0
217	20240605	162100	374522280	4990	4990	4990	4990	0
218	20240605	162000	374522280	4990	4990	4990	4990	0
219	20240605	161900	374522280	4990	4990	4990	4990	0
220	20240605	161800	374522280	4990	4990	4990	4990	0
221	20240605	161700	374522280	4990	4990	4990	4990	0
222	20240605	161600	374522280	4990	4990	4990	4990	0
223	20240605	161500	374522280	4990	4990	4990	4990	0
224	20240605	161400	374522280	4990	4990	4990	4990	0
225	20240605	161300	374522280	4990	4990	4990	4990	0
226	20240605	161200	374522280	4990	4990	4990	4990	0
227	20240605	161100	374522280	4990	4990	4990	4990	0
228	20240605	161000	374522280	4990	4990	4990	4990	0
229	20240605	160900	374522280	4990	4990	4990	4990	0
230	20240605	160800	374522280	4990	4990	4990	4990	0
231	20240605	160700	374522280	4990	4990	4990	4990	0
232	20240605	160600	374522280	4990	4990	4990	4990	0
233	20240605	160500	374522280	4990	4990	4990	4990	0
234	20240605	160400	374522280	4990	4990	4990	4990	0
235	20240605	160300	374522280	4990	4990	4990	4990	0
236	20240605	160200	374522280	4990	4990	4990	4990	0
237	20240605	160100	374522280	4990	4990	4990	4990	0
238	20240605	160000	374522280	4990	4990	4990	4990	0
239	20240605	155900	374522280	4990	4990	4990	4990	0
240	20240605	155800	374522280	4990	4990	4990	4990	0
241	20240605	155700	374522280	4990	4990	4990	4990	0
242	20240605	155600	374522280	4990	4990	4990	4990	826
243	20240605	155500	374522280	4990	4990	4990	4990	0
244	20240605	155400	374522280	4990	4990	4990	4990	0
245	20240605	155300	374522280	4990	4990	4990	4990	0
246	20240605	155200	374522280	4990	4990	4990	4990	0
247	20240605	155100	374522280	4990	4990	4990	4990	0
248	20240605	155000	374522280	4990	4990	4990	4990	0
249	20240605	154900	374522280	4990	4990	4990	4990	0
250	20240605	154800	374522280	4990	4990	4990	4990	0
251	20240605	154700	374522280	4990	4990	4990	4990	0
252	20240605	154600	374522280	4990	4990	4990	4990	0
253	20240605	154500	374522280	4990	4990	4990	4990	0
254	20240605	154400	374522280	4990	4990	4990	4990	0
255	20240605	154300	374522280	4990	4990	4990	4990	0
256	20240605	154200	374522280	4990	4990	4990	4990	0
257	20240605	154100	374522280	4990	4990	4990	4990	0
258	20240605	154000	374522280	4990	4990	4990	4990	0
259	20240605	153900	374522280	4990	4990	4990	4990	0
260	20240605	153800	374522280	4990	4990	4990	4990	0
261	20240605	153700	374522280	4990	4990	4990	4990	0
262	20240605	153600	374522280	4990	4990	4990	4990	0
263	20240605	153500	374522280	4990	4990	4990	4990	0
264	20240605	153400	374522280	4990	4990	4990	4990	0
265	20240605	153300	374522280	4990	4990	4990	4990	0
266	20240605	153200	374522280	4990	4990	4990	4990	0
267	20240605	153100	374522280	4990	4990	4990	4990	0
268	20240605	153000	374522280	4990	4990	4990	4990	826
269	20240605	152900	370400540	4990	4990	4990	4990	0
270	20240605	152800	370400540	4990	4990	4990	4990	0
271	20240605	152700	370400540	4990	4990	4990	4990	0
272	20240605	152600	370400540	4990	4990	4990	4990	0
273	20240605	152500	370400540	4990	4990	4990	4990	0
274	20240605	152400	370400540	4990	4990	4990	4990	0
275	20240605	152300	370400540	4990	4990	4990	4990	0
276	20240605	152200	370400540	4990	4990	4990	4990	0
277	20240605	152100	370400540	4990	4990	4990	4990	0
278	20240605	152000	370400540	4990	4990	4990	4990	0
279	20240605	151900	370400540	4990	4985	4990	4970	1385
280	20240605	151800	363501335	4980	4980	4980	4980	37
281	20240605	151700	363317075	4980	4980	4980	4980	1
282	20240605	151600	363312095	4975	4980	4990	4975	47
283	20240605	151500	363077710	4975	4975	4985	4975	110
284	20240605	151400	362529950	4975	4975	4975	4975	10
285	20240605	151300	362480200	4975	4975	4990	4975	61
286	20240605	151200	362176100	4970	4970	4970	4970	9
287	20240605	151100	362131370	4970	4970	4985	4970	45
288	20240605	151000	361907165	4970	4970	4970	4970	10
289	20240605	150900	361857465	4970	4985	4985	4970	50
290	20240605	150800	361608350	4970	4970	4970	4970	7
291	20240605	150700	361573560	4970	4970	4970	4970	10
292	20240605	150600	361523860	4970	4970	4970	4970	9
293	20240605	150500	361479130	4970	4975	4985	4970	20
294	20240605	150400	361379560	4975	4970	4975	4970	11
295	20240605	150300	361324860	4970	4970	4970	4970	8
296	20240605	150200	361285100	4970	4970	4970	4970	14
297	20240605	150100	361215520	4970	4970	4970	4970	4
298	20240605	150000	361195640	4970	4970	4980	4970	113
299	20240605	145900	360633030	4970	4970	4970	4970	9
300	20240605	145800	360588300	4980	4970	4980	4970	179
301	20240605	145700	359696960	4970	4970	4970	4970	10
302	20240605	145600	359647260	4975	4975	4980	4975	18
303	20240605	145500	359557690	4975	4980	4985	4975	14
304	20240605	145400	359488005	4975	4975	4975	4975	228
305	20240605	145300	358353705	4975	4980	4980	4975	6
306	20240605	145200	358323840	4975	4975	4985	4975	21
307	20240605	145100	358219235	4970	4970	4970	4970	9
308	20240605	145000	358174505	4975	4975	4975	4975	419
309	20240605	144900	356089980	4985	4990	4990	4980	1130
310	20240605	144800	350462270	4985	4985	4985	4985	1000
311	20240605	144700	345477270	4985	4985	4985	4985	45
312	20240605	144600	345252945	4985	4985	4985	4985	0
313	20240605	144500	345252945	4985	4985	4985	4985	0
314	20240605	144400	345252945	4985	4985	4985	4985	3
315	20240605	144300	345237990	4985	4985	4985	4985	36
316	20240605	144200	345058530	4985	4985	4985	4985	85
317	20240605	144100	344634805	4985	4985	4985	4985	0
318	20240605	144000	344634805	4985	4985	4985	4985	0
319	20240605	143900	344634805	4985	4975	4985	4975	56
320	20240605	143800	344355845	4985	4975	4985	4975	17
321	20240605	143700	344271260	4985	4985	4985	4985	3
322	20240605	143600	344256305	4985	4985	4985	4985	1
323	20240605	143500	344251320	4985	4985	4985	4985	45
324	20240605	143400	344026995	4985	4985	4985	4985	0
325	20240605	143300	344026995	4985	4985	4985	4985	0
326	20240605	143200	344026995	4985	4985	4985	4985	1
327	20240605	143100	344022010	4980	4980	4980	4980	38
328	20240605	143000	343832770	4975	4975	4975	4975	0
329	20240605	142900	343832770	4975	4975	4975	4975	0
330	20240605	142800	343832770	4975	4975	4975	4975	0
331	20240605	142700	343832770	4975	4980	4980	4975	2638
332	20240605	142600	330695535	4980	4975	4980	4975	11
333	20240605	142500	330640805	4980	4980	4980	4980	0
334	20240605	142400	330640805	4980	4980	4980	4980	0
335	20240605	142300	330640805	4980	4980	4980	4980	99
336	20240605	142200	330147785	4980	4980	4980	4980	0
337	20240605	142100	330147785	4980	4980	4980	4980	10
338	20240605	142000	330097985	4980	4980	4980	4980	0
339	20240605	141900	330097985	4980	4980	4980	4980	0
340	20240605	141800	330097985	4980	4980	4980	4980	0
341	20240605	141700	330097985	4980	4980	4980	4980	0
342	20240605	141600	330097985	4980	4985	4985	4980	76
343	20240605	141500	329719495	4980	4980	4980	4980	0
344	20240605	141400	329719495	4980	4980	4980	4980	5
345	20240605	141300	329694595	4985	4985	4985	4985	45
346	20240605	141200	329470270	4985	4985	4985	4985	0
347	20240605	141100	329470270	4985	4975	4985	4975	48
348	20240605	141000	329231090	4985	4985	4985	4985	0
349	20240605	140900	329231090	4985	4985	4985	4985	0
350	20240605	140800	329231090	4985	4985	4985	4985	1
351	20240605	140700	329226105	4985	4980	4985	4980	40
352	20240605	140600	329026715	4985	4985	4985	4985	29
353	20240605	140500	328882150	4985	4985	4985	4985	642
354	20240605	140400	325681780	4985	4985	4985	4985	0
355	20240605	140300	325681780	4985	4985	4985	4985	38
356	20240605	140200	325492350	4985	4985	4985	4985	0
357	20240605	140100	325492350	4985	4985	4985	4985	0
358	20240605	140000	325492350	4985	4985	4985	4985	0
359	20240605	135900	325492350	4985	4985	4985	4985	36
360	20240605	135800	325312890	4985	4985	4985	4985	0
361	20240605	135700	325312890	4985	4985	4985	4985	0
362	20240605	135600	325312890	4985	4985	4985	4985	0
363	20240605	135500	325312890	4985	4985	4985	4985	0
364	20240605	135400	325312890	4985	4985	4985	4985	37
365	20240605	135300	325128445	4985	4985	4985	4985	0
366	20240605	135200	325128445	4985	4985	4985	4985	0
367	20240605	135100	325128445	4985	4985	4985	4985	0
368	20240605	135000	325128445	4985	4985	4985	4985	10
369	20240605	134900	325078595	4985	4985	4985	4985	52
370	20240605	134800	324819375	4985	4985	4985	4985	2
371	20240605	134700	324809405	4985	4985	4985	4985	30
372	20240605	134600	324659855	4975	4975	4975	4975	1
373	20240605	134500	324654880	4970	4970	4970	4970	0
374	20240605	134400	324654880	4970	4970	4970	4970	0
375	20240605	134300	324654880	4970	4970	4970	4970	0
376	20240605	134200	324654880	4970	4970	4970	4970	0
377	20240605	134100	324654880	4970	4970	4970	4970	0
378	20240605	134000	324654880	4970	4975	4975	4970	20
379	20240605	133900	324555390	4980	4980	4980	4980	0
380	20240605	133800	324555390	4980	4980	4980	4980	52
381	20240605	133700	324296430	4980	4980	4980	4980	974
382	20240605	133600	319445910	4980	4980	4980	4980	0
383	20240605	133500	319445910	4980	4980	4980	4980	0
384	20240605	133400	319445910	4980	4980	4980	4980	0
385	20240605	133300	319445910	4980	4980	4980	4980	17
386	20240605	133200	319361250	4985	4985	4985	4985	0
387	20240605	133100	319361250	4985	4980	4990	4980	9
388	20240605	133000	319316390	4985	4985	4985	4985	0
389	20240605	132900	319316390	4985	4985	4985	4985	0
390	20240605	132800	319316390	4985	4985	4985	4985	201
391	20240605	132700	318314405	4985	4985	4990	4985	5
392	20240605	132600	318289470	4985	4995	4995	4985	682
393	20240605	132500	314889690	4990	4990	4990	4990	1132
394	20240605	132400	309241010	5000	5000	5000	5000	0
395	20240605	132300	309241010	5000	5000	5000	5000	38
396	20240605	132200	309051010	5000	5000	5000	5000	0
397	20240605	132100	309051010	5000	5000	5000	5000	0
398	20240605	132000	309051010	5000	4995	5000	4995	162
399	20240605	131900	308241815	4995	4995	4995	4995	36
400	20240605	131800	308061995	4995	4995	4995	4995	0
401	20240605	131700	308061995	4995	4995	4995	4995	0
402	20240605	131600	308061995	4995	4995	4995	4995	0
403	20240605	131500	308061995	4995	4995	4995	4995	1
404	20240605	131400	308057000	4995	4995	4995	4995	0
405	20240605	131300	308057000	4995	4995	4995	4995	1224
406	20240605	131200	301943120	4995	4995	4995	4995	0
407	20240605	131100	301943120	4995	4995	4995	4995	1
408	20240605	131000	301938125	4990	4985	4990	4985	396
409	20240605	130900	299963690	4990	4990	4990	4990	70
410	20240605	130800	299614390	4990	4990	4990	4990	1000
411	20240605	130700	294624390	4985	4980	4985	4980	2004
412	20240605	130600	284639455	4980	4980	4980	4980	1000
413	20240605	130500	279659455	4975	4975	4975	4975	0
414	20240605	130400	279659455	4975	4975	4975	4975	147
415	20240605	130300	278928130	4970	4970	4970	4970	60
416	20240605	130200	278629930	4975	4975	4975	4975	1
417	20240605	130100	278624955	4975	4975	4975	4975	6
418	20240605	130000	278595105	4975	4975	4975	4975	1
419	20240605	125900	278590130	4975	4975	4975	4975	43
420	20240605	125800	278376205	4975	4975	4975	4975	0
421	20240605	125700	278376205	4975	4975	4975	4975	0
422	20240605	125600	278376205	4975	4975	4975	4975	50
423	20240605	125500	278127455	4975	4975	4975	4975	50
424	20240605	125400	277878705	4975	4975	4975	4975	1
425	20240605	125300	277873730	4975	4975	4975	4975	43
426	20240605	125200	277659805	4975	4975	4975	4975	289
427	20240605	125100	276222030	4975	4975	4975	4975	12
428	20240605	125000	276162330	4975	4975	4975	4975	0
429	20240605	124900	276162330	4975	4975	4975	4975	0
430	20240605	124800	276162330	4975	4975	4975	4975	0
431	20240605	124700	276162330	4975	4975	4975	4975	0
432	20240605	124600	276162330	4975	4975	4975	4975	0
433	20240605	124500	276162330	4975	4975	4975	4975	35
434	20240605	124400	275988205	4975	4975	4975	4975	44
435	20240605	124300	275769305	4975	4975	4975	4975	0
436	20240605	124200	275769305	4975	4975	4975	4975	0
437	20240605	124100	275769305	4975	4975	4975	4975	0
438	20240605	124000	275769305	4975	4975	4975	4975	0
439	20240605	123900	275769305	4975	4975	4975	4975	120
440	20240605	123800	275172305	4975	4975	4975	4975	42
441	20240605	123700	274963355	4975	4975	4975	4975	42
442	20240605	123600	274754405	4975	4975	4975	4975	2
443	20240605	123500	274744455	4975	4970	4975	4970	69
444	20240605	123400	274401455	4970	4970	4970	4970	0
445	20240605	123300	274401455	4970	4970	4970	4970	0
446	20240605	123200	274401455	4970	4970	4970	4970	0
447	20240605	123100	274401455	4970	4970	4970	4970	44
448	20240605	123000	274182775	4970	4970	4970	4970	51
449	20240605	122900	273929305	4965	4965	4965	4965	55
450	20240605	122800	273656230	4965	4965	4965	4965	10
451	20240605	122700	273606580	4965	4965	4965	4965	0
452	20240605	122600	273606580	4965	4965	4965	4965	4
453	20240605	122500	273586720	4965	4965	4965	4965	11
454	20240605	122400	273532105	4965	4965	4965	4965	5
455	20240605	122300	273507280	4965	4965	4965	4965	7
456	20240605	122200	273472525	4965	4970	4970	4965	359
457	20240605	122100	271690085	4965	4965	4965	4965	3
458	20240605	122000	271675190	4970	4970	4970	4970	35
459	20240605	121900	271501240	4970	4970	4970	4970	0
460	20240605	121800	271501240	4970	4970	4970	4970	5
461	20240605	121700	271476390	4970	4970	4970	4970	129
462	20240605	121600	270835260	4970	4970	4970	4970	41
463	20240605	121500	270631490	4975	4975	4975	4975	0
464	20240605	121400	270631490	4975	4975	4975	4975	10
465	20240605	121300	270581740	4975	4975	4980	4975	79
466	20240605	121200	270188525	4980	4980	4980	4980	0
467	20240605	121100	270188525	4980	4980	4980	4980	0
468	20240605	121000	270188525	4980	4980	4980	4980	1
469	20240605	120900	270183545	4970	4970	4970	4970	152
470	20240605	120800	269428105	4970	4970	4970	4970	0
471	20240605	120700	269428105	4970	4970	4970	4970	39
472	20240605	120600	269234275	4970	4970	4970	4970	5
473	20240605	120500	269209425	4970	4970	4970	4970	0
474	20240605	120400	269209425	4970	4970	4970	4970	0
475	20240605	120300	269209425	4970	4970	4970	4970	28
476	20240605	120200	269070265	4970	4970	4970	4970	30
477	20240605	120100	268921165	4970	4970	4970	4970	38
478	20240605	120000	268732305	4970	4970	4970	4970	0
479	20240605	115900	268732305	4970	4970	4970	4970	0
480	20240605	115800	268732305	4970	4970	4970	4970	0
481	20240605	115700	268732305	4970	4970	4970	4970	0
482	20240605	115600	268732305	4970	4970	4970	4970	2
483	20240605	115500	268722365	4965	4965	4965	4965	1
484	20240605	115400	268717400	4970	4965	4970	4965	72
485	20240605	115300	268359910	4965	4965	4965	4965	389
486	20240605	115200	266428525	4965	4970	4970	4965	132
487	20240605	115100	265772645	4970	4970	4970	4970	39
488	20240605	115000	265578815	4970	4965	4970	4965	43
489	20240605	114900	265365135	4965	4965	4965	4965	2
490	20240605	114800	265355205	4965	4965	4965	4965	0
491	20240605	114700	265355205	4965	4965	4965	4965	1
492	20240605	114600	265350240	4960	4965	4965	4960	4
493	20240605	114500	265330395	4980	4980	4980	4980	0
494	20240605	114400	265330395	4980	4980	4980	4980	0
495	20240605	114300	265330395	4980	4980	4980	4980	0
496	20240605	114200	265330395	4980	4980	4980	4980	0
497	20240605	114100	265330395	4980	4980	4980	4980	0
498	20240605	114000	265330395	4980	4980	4980	4980	0
499	20240605	113900	265330395	4980	4970	4980	4970	21
500	20240605	113800	265225920	4975	4980	4980	4970	135
501	20240605	113700	264554110	4980	4980	4980	4980	0
502	20240605	113600	264554110	4980	4970	4990	4970	1204
503	20240605	113500	258552800	4965	4965	4965	4965	359
504	20240605	113400	256770365	4960	4960	4960	4960	0
505	20240605	113300	256770365	4960	4960	4960	4960	22
506	20240605	113200	256661245	4960	4960	4960	4960	101
507	20240605	113100	256160285	4960	4960	4965	4955	365
508	20240605	113000	254350180	4960	4960	4960	4960	0
509	20240605	112900	254350180	4960	4960	4960	4960	283
510	20240605	112800	252946500	4960	4960	4960	4960	5
511	20240605	112700	252921700	4960	4965	4965	4960	22
512	20240605	112600	252812505	4960	4965	4965	4960	1167
513	20240605	112500	247024180	4965	4965	4965	4965	38
514	20240605	112400	246835510	4965	4965	4965	4965	2
515	20240605	112300	246825580	4965	4965	4965	4965	2
516	20240605	112200	246815650	4965	4965	4965	4965	78
517	20240605	112100	246428380	4970	4970	4970	4970	0
518	20240605	112000	246428380	4970	4970	4970	4970	0
519	20240605	111900	246428380	4970	4970	4970	4970	0
520	20240605	111800	246428380	4970	4970	4970	4970	2
521	20240605	111700	246418440	4970	4970	4970	4970	1
522	20240605	111600	246413470	4970	4970	4970	4970	0
523	20240605	111500	246413470	4970	4970	4970	4970	1
524	20240605	111400	246408500	4970	4970	4970	4970	0
525	20240605	111300	246408500	4970	4970	4970	4970	18
526	20240605	111200	246319040	4960	4960	4960	4960	60
527	20240605	111100	246021440	4965	4975	4975	4965	582
528	20240605	111000	243130750	4980	4980	4980	4980	0
529	20240605	110900	243130750	4980	4980	4980	4980	102
530	20240605	110800	242622790	4980	4980	4980	4980	118
531	20240605	110700	242035150	4980	4980	4980	4980	12
532	20240605	110600	241975390	4980	4980	4980	4980	0
533	20240605	110500	241975390	4980	4980	4980	4980	101
534	20240605	110400	241472410	4980	4980	4980	4980	0
535	20240605	110300	241472410	4980	4980	4980	4980	38
536	20240605	110200	241283170	4975	4975	4975	4975	0
537	20240605	110100	241283170	4975	4975	4975	4975	0
538	20240605	110000	241283170	4975	4975	4975	4975	3
539	20240605	105900	241268245	4975	4980	4980	4975	22
540	20240605	105800	241158710	4975	4975	4975	4975	0
541	20240605	105700	241158710	4975	4975	4975	4975	11
542	20240605	105600	241103985	4980	4980	4980	4980	0
543	20240605	105500	241103985	4980	4980	4980	4980	0
544	20240605	105400	241103985	4980	4975	4980	4975	31
545	20240605	105300	240949700	4980	4980	4980	4980	1
546	20240605	105200	240944720	4980	4980	4980	4980	0
547	20240605	105100	240944720	4980	4980	4980	4980	1
548	20240605	105000	240939740	4975	4975	4980	4975	13
549	20240605	104900	240875025	4975	4980	4985	4975	44
550	20240605	104800	240656000	4985	4990	4995	4985	215
551	20240605	104700	239582740	4995	4995	4995	4990	75
552	20240605	104600	239208190	4995	4995	4995	4995	0
553	20240605	104500	239208190	4995	4980	4995	4980	800
554	20240605	104400	235223945	4980	4980	4980	4980	0
555	20240605	104300	235223945	4980	4980	4980	4980	37
556	20240605	104200	235039685	4980	4980	4980	4980	5
557	20240605	104100	235014785	4980	4980	4980	4980	0
558	20240605	104000	235014785	4980	4980	4980	4980	1
559	20240605	103900	235009805	4980	4980	4980	4980	75
560	20240605	103800	234636305	4975	4975	4975	4975	2
561	20240605	103700	234626355	4975	4975	4975	4975	1
562	20240605	103600	234621380	4980	4975	4980	4975	219
563	20240605	103500	233531850	4975	4975	4975	4975	20
564	20240605	103400	233432350	4970	4970	4970	4970	0
565	20240605	103300	233432350	4970	4970	4970	4970	15
566	20240605	103200	233357800	4970	4970	4970	4970	123
567	20240605	103100	232746490	4970	4970	4970	4970	154
568	20240605	103000	231981110	4970	4970	4970	4970	2
569	20240605	102900	231971170	4970	4970	4970	4970	2
570	20240605	102800	231961230	4965	4965	4970	4965	314
571	20240605	102700	230401720	4965	4965	4965	4965	0
572	20240605	102600	230401720	4965	4975	4980	4965	472
573	20240605	102500	228057160	4975	4980	4980	4975	4
574	20240605	102400	228037255	4975	4975	4975	4975	5
575	20240605	102300	228012380	4975	4975	4975	4975	38
576	20240605	102200	227823330	4975	4975	4975	4975	1
577	20240605	102100	227818355	4970	4970	4970	4970	0
578	20240605	102000	227818355	4970	4975	4975	4970	72
579	20240605	101900	227460190	4975	4970	4975	4970	45
580	20240605	101800	227236525	4975	4970	4975	4970	302
581	20240605	101700	225735580	4970	4970	4970	4970	5
582	20240605	101600	225710730	4970	4970	4970	4970	50
583	20240605	101500	225462230	4960	4960	4960	4960	869
584	20240605	101400	221151990	4960	4980	4980	4950	29171
585	20240605	101300	76381835	4990	4990	4990	4990	0
586	20240605	101200	76381835	4990	4985	4990	4985	626
587	20240605	101100	73261170	4985	4985	4985	4985	0
588	20240605	101000	73261170	4985	4985	4985	4985	1492
589	20240605	100900	65823550	4985	4980	4985	4980	252
590	20240605	100800	64568400	4985	4985	4985	4985	10
591	20240605	100700	64518550	4985	4985	4985	4975	108
592	20240605	100600	63981210	4985	4985	4985	4985	0
593	20240605	100500	63981210	4985	4985	4985	4985	7
594	20240605	100400	63946315	4980	4980	4980	4980	16
595	20240605	100300	63866635	4980	4980	4980	4980	2
596	20240605	100200	63856675	4980	4980	4985	4980	902
597	20240605	100100	59364500	4985	4985	4985	4985	2
598	20240605	100000	59354530	4990	4990	4990	4990	26
599	20240605	095900	59224790	4990	4990	4990	4990	41
600	20240605	095800	59020200	4990	4990	4990	4990	0
601	20240605	095700	59020200	4990	4990	4990	4990	1
602	20240605	095600	59015210	4985	4985	4985	4985	0
603	20240605	095500	59015210	4985	4985	4985	4985	471
604	20240605	095400	56667275	4990	4990	4990	4990	0
605	20240605	095300	56667275	4990	4990	4990	4990	0
606	20240605	095200	56667275	4990	4990	4990	4990	0
607	20240605	095100	56667275	4990	4990	4990	4990	0
608	20240605	095000	56667275	4990	4990	4990	4990	200
609	20240605	094900	55669275	4990	4990	4990	4990	0
610	20240605	094800	55669275	4990	4990	4990	4990	10
611	20240605	094700	55619375	4990	4985	4990	4985	3
612	20240605	094600	55604410	4990	4990	4990	4990	7
613	20240605	094500	55569480	4990	4990	4990	4990	179
614	20240605	094400	54676270	4990	4990	4990	4990	3
615	20240605	094300	54661300	4990	4990	4990	4990	8
616	20240605	094200	54621380	4990	4990	4990	4990	0
617	20240605	094100	54621380	4990	4990	4990	4990	1
618	20240605	094000	54616390	4990	4985	4990	4985	825
619	20240605	093900	50503670	4985	4985	4985	4985	1
620	20240605	093800	50498685	4985	4985	4985	4985	50
621	20240605	093700	50249435	4985	4985	4985	4985	3
622	20240605	093600	50234480	4985	4985	4985	4985	8
623	20240605	093500	50194600	4985	4985	4985	4985	0
624	20240605	093400	50194600	4985	4985	4985	4985	0
625	20240605	093300	50194600	4985	4985	4985	4985	0
626	20240605	093200	50194600	4985	4985	4985	4985	0
627	20240605	093100	50194600	4985	4980	4985	4980	15
628	20240605	093000	50119875	4985	4990	4990	4985	83
629	20240605	092900	49706065	4990	4990	4990	4990	50
630	20240605	092800	49456565	4990	4990	4990	4990	0
631	20240605	092700	49456565	4990	4990	4990	4990	15
632	20240605	092600	49381715	4990	4990	4990	4990	0
633	20240605	092500	49381715	4990	4990	4990	4990	1
634	20240605	092400	49376725	4985	4980	4990	4980	37
635	20240605	092300	49192325	4990	4990	4990	4990	3
636	20240605	092200	49177355	4985	4980	4985	4980	596
637	20240605	092100	46208685	4980	4980	4980	4980	20
638	20240605	092000	46109085	4980	4980	4980	4980	103
639	20240605	091900	45596145	4980	4980	4980	4980	0
640	20240605	091800	45596145	4980	4980	4980	4980	0
641	20240605	091700	45596145	4980	4980	4980	4970	913
642	20240605	091600	41056430	4980	4980	4980	4980	30
643	20240605	091500	40907030	4980	4985	4985	4980	2
644	20240605	091400	40897065	4980	4985	4985	4975	203
645	20240605	091300	39885130	4975	4975	4975	4975	21
646	20240605	091200	39780655	4980	4980	4980	4980	173
647	20240605	091100	38919115	4980	4980	4980	4980	14
648	20240605	091000	38849395	4980	4985	4990	4980	15
649	20240605	090900	38774630	4995	4975	4995	4975	149
650	20240605	090800	38033315	4965	4975	4980	4965	2177
651	20240605	090700	27207570	4975	4995	4995	4975	721
652	20240605	090600	23609640	4980	4990	4990	4980	777
653	20240605	090500	19740050	4975	4975	4995	4975	530
654	20240605	090400	17100420	4980	4990	4990	4975	536
655	20240605	090300	14432600	4985	4995	4995	4985	114
656	20240605	090200	13864250	4980	5000	5000	4980	2757
657	20240605	090100	115250	5020	5020	5020	5020	2
658	20240605	090000	105210	5010	5010	5010	5010	21