KissMeData/100220/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200900	534178950	5010	5010	5010	5010	1424
3	20240603	200800	534178950	5010	5010	5010	5010	0
4	20240603	200700	534178950	5010	5010	5010	5010	0
5	20240603	200600	534178950	5010	5010	5010	5010	0
6	20240603	200500	534178950	5010	5010	5010	5010	0
7	20240603	200400	534178950	5010	5010	5010	5010	0
8	20240603	200300	534178950	5010	5010	5010	5010	0
9	20240603	200200	534178950	5010	5010	5010	5010	0
10	20240603	200100	534178950	5010	5010	5010	5010	0
11	20240603	200000	534178950	5010	5010	5010	5010	0
12	20240603	195900	534178950	5010	5010	5010	5010	0
13	20240603	195800	534178950	5010	5010	5010	5010	0
14	20240603	195700	534178950	5010	5010	5010	5010	0
15	20240603	195600	534178950	5010	5010	5010	5010	0
16	20240603	195500	534178950	5010	5010	5010	5010	0
17	20240603	195400	534178950	5010	5010	5010	5010	0
18	20240603	195300	534178950	5010	5010	5010	5010	0
19	20240603	195200	534178950	5010	5010	5010	5010	0
20	20240603	195100	534178950	5010	5010	5010	5010	0
21	20240603	195000	534178950	5010	5010	5010	5010	0
22	20240603	194900	534178950	5010	5010	5010	5010	0
23	20240603	194800	534178950	5010	5010	5010	5010	0
24	20240603	194700	534178950	5010	5010	5010	5010	0
25	20240603	194600	534178950	5010	5010	5010	5010	0
26	20240603	194500	534178950	5010	5010	5010	5010	0
27	20240603	194400	534178950	5010	5010	5010	5010	0
28	20240603	194300	534178950	5010	5010	5010	5010	0
29	20240603	194200	534178950	5010	5010	5010	5010	0
30	20240603	194100	534178950	5010	5010	5010	5010	0
31	20240603	194000	534178950	5010	5010	5010	5010	0
32	20240603	193900	534178950	5010	5010	5010	5010	1424
33	20240603	193800	534178950	5010	5010	5010	5010	0
34	20240603	193700	534178950	5010	5010	5010	5010	0
35	20240603	193600	534178950	5010	5010	5010	5010	0
36	20240603	193500	534178950	5010	5010	5010	5010	0
37	20240603	193400	534178950	5010	5010	5010	5010	0
38	20240603	193300	534178950	5010	5010	5010	5010	0
39	20240603	193200	534178950	5010	5010	5010	5010	0
40	20240603	193100	534178950	5010	5010	5010	5010	0
41	20240603	193000	534178950	5010	5010	5010	5010	0
42	20240603	192900	534178950	5010	5010	5010	5010	0
43	20240603	192800	534178950	5010	5010	5010	5010	0
44	20240603	192700	534178950	5010	5010	5010	5010	0
45	20240603	192600	534178950	5010	5010	5010	5010	0
46	20240603	192500	534178950	5010	5010	5010	5010	0
47	20240603	192400	534178950	5010	5010	5010	5010	0
48	20240603	192300	534178950	5010	5010	5010	5010	0
49	20240603	192200	534178950	5010	5010	5010	5010	0
50	20240603	192100	534178950	5010	5010	5010	5010	0
51	20240603	192000	534178950	5010	5010	5010	5010	0
52	20240603	191900	534178950	5010	5010	5010	5010	0
53	20240603	191800	534178950	5010	5010	5010	5010	0
54	20240603	191700	534178950	5010	5010	5010	5010	0
55	20240603	191600	534178950	5010	5010	5010	5010	0
56	20240603	191500	534178950	5010	5010	5010	5010	0
57	20240603	191400	534178950	5010	5010	5010	5010	0
58	20240603	191300	534178950	5010	5010	5010	5010	0
59	20240603	191200	534178950	5010	5010	5010	5010	0
60	20240603	191100	534178950	5010	5010	5010	5010	0
61	20240603	191000	534178950	5010	5010	5010	5010	0
62	20240603	190900	534178950	5010	5010	5010	5010	1424
63	20240603	190800	534178950	5010	5010	5010	5010	0
64	20240603	190700	534178950	5010	5010	5010	5010	0
65	20240603	190600	534178950	5010	5010	5010	5010	0
66	20240603	190500	534178950	5010	5010	5010	5010	0
67	20240603	190400	534178950	5010	5010	5010	5010	0
68	20240603	190300	534178950	5010	5010	5010	5010	0
69	20240603	190200	534178950	5010	5010	5010	5010	0
70	20240603	190100	534178950	5010	5010	5010	5010	0
71	20240603	190000	534178950	5010	5010	5010	5010	0
72	20240603	185900	534178950	5010	5010	5010	5010	0
73	20240603	185800	534178950	5010	5010	5010	5010	0
74	20240603	185700	534178950	5010	5010	5010	5010	0
75	20240603	185600	534178950	5010	5010	5010	5010	0
76	20240603	185500	534178950	5010	5010	5010	5010	0
77	20240603	185400	534178950	5010	5010	5010	5010	0
78	20240603	185300	534178950	5010	5010	5010	5010	0
79	20240603	185200	534178950	5010	5010	5010	5010	0
80	20240603	185100	534178950	5010	5010	5010	5010	0
81	20240603	185000	534178950	5010	5010	5010	5010	0
82	20240603	184900	534178950	5010	5010	5010	5010	0
83	20240603	184800	534178950	5010	5010	5010	5010	0
84	20240603	184700	534178950	5010	5010	5010	5010	0
85	20240603	184600	534178950	5010	5010	5010	5010	0
86	20240603	184500	534178950	5010	5010	5010	5010	0
87	20240603	184400	534178950	5010	5010	5010	5010	0
88	20240603	184300	534178950	5010	5010	5010	5010	0
89	20240603	184200	534178950	5010	5010	5010	5010	0
90	20240603	184100	534178950	5010	5010	5010	5010	0
91	20240603	184000	534178950	5010	5010	5010	5010	0
92	20240603	183900	534178950	5010	5010	5010	5010	1424
93	20240603	183800	534178950	5010	5010	5010	5010	0
94	20240603	183700	534178950	5010	5010	5010	5010	0
95	20240603	183600	534178950	5010	5010	5010	5010	0
96	20240603	183500	534178950	5010	5010	5010	5010	0
97	20240603	183400	534178950	5010	5010	5010	5010	0
98	20240603	183300	534178950	5010	5010	5010	5010	0
99	20240603	183200	534178950	5010	5010	5010	5010	0
100	20240603	183100	534178950	5010	5010	5010	5010	0
101	20240603	183000	534178950	5010	5010	5010	5010	0
102	20240603	182900	534178950	5010	5010	5010	5010	0
103	20240603	182800	534178950	5010	5010	5010	5010	0
104	20240603	182700	534178950	5010	5010	5010	5010	0
105	20240603	182600	534178950	5010	5010	5010	5010	0
106	20240603	182500	534178950	5010	5010	5010	5010	0
107	20240603	182400	534178950	5010	5010	5010	5010	0
108	20240603	182300	534178950	5010	5010	5010	5010	0
109	20240603	182200	534178950	5010	5010	5010	5010	0
110	20240603	182100	534178950	5010	5010	5010	5010	0
111	20240603	182000	534178950	5010	5010	5010	5010	0
112	20240603	181900	534178950	5010	5010	5010	5010	0
113	20240603	181800	534178950	5010	5010	5010	5010	0
114	20240603	181700	534178950	5010	5010	5010	5010	0
115	20240603	181600	534178950	5010	5010	5010	5010	0
116	20240603	181500	534178950	5010	5010	5010	5010	0
117	20240603	181400	534178950	5010	5010	5010	5010	0
118	20240603	181300	534178950	5010	5010	5010	5010	0
119	20240603	181200	534178950	5010	5010	5010	5010	0
120	20240603	181100	534178950	5010	5010	5010	5010	0
121	20240603	181000	534178950	5010	5010	5010	5010	0
122	20240603	180900	534178950	5010	5010	5010	5010	1424
123	20240603	180800	534178950	5010	5010	5010	5010	0
124	20240603	180700	534178950	5010	5010	5010	5010	0
125	20240603	180600	534178950	5010	5010	5010	5010	0
126	20240603	180500	534178950	5010	5010	5010	5010	0
127	20240603	180400	534178950	5010	5010	5010	5010	0
128	20240603	180300	534178950	5010	5010	5010	5010	0
129	20240603	180200	534178950	5010	5010	5010	5010	0
130	20240603	180100	534178950	5010	5010	5010	5010	0
131	20240603	180000	534178950	5010	5010	5010	5010	0
132	20240603	175900	534178950	5010	5010	5010	5010	0
133	20240603	175800	534178950	5010	5010	5010	5010	0
134	20240603	175700	534178950	5010	5010	5010	5010	0
135	20240603	175600	534178950	5010	5010	5010	5010	0
136	20240603	175500	534178950	5010	5010	5010	5010	0
137	20240603	175400	534178950	5010	5010	5010	5010	0
138	20240603	175300	534178950	5010	5010	5010	5010	0
139	20240603	175200	534178950	5010	5010	5010	5010	0
140	20240603	175100	534178950	5010	5010	5010	5010	0
141	20240603	175000	534178950	5010	5010	5010	5010	0
142	20240603	174900	534178950	5010	5010	5010	5010	0
143	20240603	174800	534178950	5010	5010	5010	5010	0
144	20240603	174700	534178950	5010	5010	5010	5010	0
145	20240603	174600	534178950	5010	5010	5010	5010	0
146	20240603	174500	534178950	5010	5010	5010	5010	0
147	20240603	174400	534178950	5010	5010	5010	5010	0
148	20240603	174300	534178950	5010	5010	5010	5010	0
149	20240603	174200	534178950	5010	5010	5010	5010	0
150	20240603	174100	534178950	5010	5010	5010	5010	0
151	20240603	174000	534178950	5010	5010	5010	5010	0
152	20240603	173900	534178950	5010	5010	5010	5010	1424
153	20240603	173800	534178950	5010	5010	5010	5010	0
154	20240603	173700	534178950	5010	5010	5010	5010	0
155	20240603	173600	534178950	5010	5010	5010	5010	0
156	20240603	173500	534178950	5010	5010	5010	5010	0
157	20240603	173400	534178950	5010	5010	5010	5010	0
158	20240603	173300	534178950	5010	5010	5010	5010	0
159	20240603	173200	534178950	5010	5010	5010	5010	0
160	20240603	173100	534178950	5010	5010	5010	5010	0
161	20240603	173000	534178950	5010	5010	5010	5010	0
162	20240603	172900	534178950	5010	5010	5010	5010	0
163	20240603	172800	534178950	5010	5010	5010	5010	0
164	20240603	172700	534178950	5010	5010	5010	5010	0
165	20240603	172600	534178950	5010	5010	5010	5010	0
166	20240603	172500	534178950	5010	5010	5010	5010	0
167	20240603	172400	534178950	5010	5010	5010	5010	0
168	20240603	172300	534178950	5010	5010	5010	5010	0
169	20240603	172200	534178950	5010	5010	5010	5010	0
170	20240603	172100	534178950	5010	5010	5010	5010	0
171	20240603	172000	534178950	5010	5010	5010	5010	0
172	20240603	171900	534178950	5010	5010	5010	5010	0
173	20240603	171800	534178950	5010	5010	5010	5010	0
174	20240603	171700	534178950	5010	5010	5010	5010	0
175	20240603	171600	534178950	5010	5010	5010	5010	0
176	20240603	171500	534178950	5010	5010	5010	5010	0
177	20240603	171400	534178950	5010	5010	5010	5010	0
178	20240603	171300	534178950	5010	5010	5010	5010	0
179	20240603	171200	534178950	5010	5010	5010	5010	0
180	20240603	171100	534178950	5010	5010	5010	5010	0
181	20240603	171000	534178950	5010	5010	5010	5010	0
182	20240603	170900	534178950	5010	5010	5010	5010	1424
183	20240603	170800	534178950	5010	5010	5010	5010	0
184	20240603	170700	534178950	5010	5010	5010	5010	0
185	20240603	170600	534178950	5010	5010	5010	5010	0
186	20240603	170500	534178950	5010	5010	5010	5010	0
187	20240603	170400	534178950	5010	5010	5010	5010	0
188	20240603	170300	534178950	5010	5010	5010	5010	0
189	20240603	170200	534178950	5010	5010	5010	5010	0
190	20240603	170100	534178950	5010	5010	5010	5010	0
191	20240603	170000	534178950	5010	5010	5010	5010	0
192	20240603	165900	534178950	5010	5010	5010	5010	0
193	20240603	165800	534178950	5010	5010	5010	5010	0
194	20240603	165700	534178950	5010	5010	5010	5010	0
195	20240603	165600	534178950	5010	5010	5010	5010	0
196	20240603	165500	534178950	5010	5010	5010	5010	0
197	20240603	165400	534178950	5010	5010	5010	5010	0
198	20240603	165300	534178950	5010	5010	5010	5010	0
199	20240603	165200	534178950	5010	5010	5010	5010	0
200	20240603	165100	534178950	5010	5010	5010	5010	0
201	20240603	165000	534178950	5010	5010	5010	5010	0
202	20240603	164900	534178950	5010	5010	5010	5010	0
203	20240603	164800	534178950	5010	5010	5010	5010	0
204	20240603	164700	534178950	5010	5010	5010	5010	0
205	20240603	164600	534178950	5010	5010	5010	5010	0
206	20240603	164500	534178950	5010	5010	5010	5010	0
207	20240603	164400	534178950	5010	5010	5010	5010	0
208	20240603	164300	534178950	5010	5010	5010	5010	0
209	20240603	164200	534178950	5010	5010	5010	5010	0
210	20240603	164100	534178950	5010	5010	5010	5010	0
211	20240603	164000	534178950	5010	5010	5010	5010	0
212	20240603	163900	534178950	5010	5010	5010	5010	1424
213	20240603	163800	534178950	5010	5010	5010	5010	0
214	20240603	163700	534178950	5010	5010	5010	5010	0
215	20240603	163600	534178950	5010	5010	5010	5010	0
216	20240603	163500	534178950	5010	5010	5010	5010	0
217	20240603	163400	534178950	5010	5010	5010	5010	0
218	20240603	163300	534178950	5010	5010	5010	5010	0
219	20240603	163200	534178950	5010	5010	5010	5010	0
220	20240603	163100	534178950	5010	5010	5010	5010	0
221	20240603	163000	534178950	5010	5010	5010	5010	0
222	20240603	162900	534178950	5010	5010	5010	5010	0
223	20240603	162800	534178950	5010	5010	5010	5010	0
224	20240603	162700	534178950	5010	5010	5010	5010	0
225	20240603	162600	534178950	5010	5010	5010	5010	0
226	20240603	162500	534178950	5010	5010	5010	5010	0
227	20240603	162400	534178950	5010	5010	5010	5010	0
228	20240603	162300	534178950	5010	5010	5010	5010	0
229	20240603	162200	534178950	5010	5010	5010	5010	0
230	20240603	162100	534178950	5010	5010	5010	5010	0
231	20240603	162000	534178950	5010	5010	5010	5010	0
232	20240603	161900	534178950	5010	5010	5010	5010	0
233	20240603	161800	534178950	5010	5010	5010	5010	0
234	20240603	161700	534178950	5010	5010	5010	5010	0
235	20240603	161600	534178950	5010	5010	5010	5010	0
236	20240603	161500	534178950	5010	5010	5010	5010	0
237	20240603	161400	534178950	5010	5010	5010	5010	0
238	20240603	161300	534178950	5010	5010	5010	5010	0
239	20240603	161200	534178950	5010	5010	5010	5010	0
240	20240603	161100	534178950	5010	5010	5010	5010	0
241	20240603	161000	534178950	5010	5010	5010	5010	0
242	20240603	160900	534178950	5010	5010	5010	5010	1424
243	20240603	160800	534178950	5010	5010	5010	5010	0
244	20240603	160700	534178950	5010	5010	5010	5010	0
245	20240603	160600	534178950	5010	5010	5010	5010	0
246	20240603	160500	534178950	5010	5010	5010	5010	0
247	20240603	160400	534178950	5010	5010	5010	5010	0
248	20240603	160300	534178950	5010	5010	5010	5010	0
249	20240603	160200	534178950	5010	5010	5010	5010	0
250	20240603	160100	534178950	5010	5010	5010	5010	0
251	20240603	160000	534178950	5010	5010	5010	5010	0
252	20240603	155900	534178950	5010	5010	5010	5010	0
253	20240603	155800	534178950	5010	5010	5010	5010	0
254	20240603	155700	534178950	5010	5010	5010	5010	0
255	20240603	155600	534178950	5010	5010	5010	5010	0
256	20240603	155500	534178950	5010	5010	5010	5010	0
257	20240603	155400	534178950	5010	5010	5010	5010	0
258	20240603	155300	534178950	5010	5010	5010	5010	0
259	20240603	155200	534178950	5010	5010	5010	5010	0
260	20240603	155100	534178950	5010	5010	5010	5010	0
261	20240603	155000	534178950	5010	5010	5010	5010	0
262	20240603	154900	534178950	5010	5010	5010	5010	0
263	20240603	154800	534178950	5010	5010	5010	5010	0
264	20240603	154700	534178950	5010	5010	5010	5010	0
265	20240603	154600	534178950	5010	5010	5010	5010	0
266	20240603	154500	534178950	5010	5010	5010	5010	0
267	20240603	154400	534178950	5010	5010	5010	5010	0
268	20240603	154300	534178950	5010	5010	5010	5010	0
269	20240603	154200	534178950	5010	5010	5010	5010	0
270	20240603	154100	534178950	5010	5010	5010	5010	0
271	20240603	154000	534178950	5010	5010	5010	5010	0
272	20240603	153900	534178950	5010	5010	5010	5010	1424
273	20240603	153800	534178950	5010	5010	5010	5010	0
274	20240603	153700	534178950	5010	5010	5010	5010	0
275	20240603	153600	534178950	5010	5010	5010	5010	0
276	20240603	153500	534178950	5010	5010	5010	5010	0
277	20240603	153400	534178950	5010	5010	5010	5010	0
278	20240603	153300	534178950	5010	5010	5010	5010	0
279	20240603	153200	534178950	5010	5010	5010	5010	0
280	20240603	153100	534178950	5010	5010	5010	5010	0
281	20240603	153000	534178950	5010	5010	5010	5010	1424
282	20240603	152900	527044710	5050	5050	5050	5050	0
283	20240603	152800	527044710	5050	5050	5050	5050	0
284	20240603	152700	527044710	5050	5050	5050	5050	0
285	20240603	152600	527044710	5050	5050	5050	5050	0
286	20240603	152500	527044710	5050	5050	5050	5050	0
287	20240603	152400	527044710	5050	5050	5050	5050	0
288	20240603	152300	527044710	5050	5050	5050	5050	0
289	20240603	152200	527044710	5050	5050	5050	5050	0
290	20240603	152100	527044710	5050	5050	5050	5050	0
291	20240603	152000	527044710	5050	5050	5050	5050	0
292	20240603	151900	527044710	5050	5050	5050	5050	100
293	20240603	151800	526539710	5060	5060	5060	5060	65
294	20240603	151700	526210810	5060	5060	5060	5060	1
295	20240603	151600	526205750	5040	5050	5050	5040	51
296	20240603	151500	525948210	5040	5040	5040	5040	524
297	20240603	151400	523307250	5070	5070	5070	5070	0
298	20240603	151300	523307250	5070	5050	5070	5030	1389
299	20240603	151200	516316750	5090	5090	5090	5090	0
300	20240603	151100	516316750	5090	5090	5090	5090	0
301	20240603	151000	516316750	5090	5090	5090	5090	193
302	20240603	150900	515334380	5090	5060	5090	5060	230
303	20240603	150800	514168740	5050	5050	5050	5050	179
304	20240603	150700	513264790	5050	5050	5050	5050	283
305	20240603	150600	511835640	5040	5040	5040	5040	5
306	20240603	150500	511810440	5040	5040	5040	5040	0
307	20240603	150400	511810440	5040	5040	5040	5040	0
308	20240603	150300	511810440	5040	5040	5040	5040	13
309	20240603	150200	511744920	5050	5100	5100	5050	844
310	20240603	150100	507476860	5070	5070	5070	5070	2
311	20240603	150000	507466720	5080	5030	5120	5030	2397
312	20240603	145900	495284890	5030	5040	5040	5000	4270
313	20240603	145800	473891070	5040	5040	5040	5040	0
314	20240603	145700	473891070	5040	5080	5080	5040	947
315	20240603	145600	469111790	5100	5100	5100	5100	58
316	20240603	145500	468815990	5090	5090	5090	5090	10
317	20240603	145400	468765090	5080	5080	5080	5080	57
318	20240603	145300	468475530	5100	5100	5100	5100	16
319	20240603	145200	468393930	5090	5090	5090	5090	0
320	20240603	145100	468393930	5090	5090	5090	5090	438
321	20240603	145000	466164510	5130	5130	5130	5130	0
322	20240603	144900	466164510	5130	5130	5130	5130	367
323	20240603	144800	464281800	5130	5080	5130	5080	3000
324	20240603	144700	448908970	5050	5060	5130	4990	1111
325	20240603	144600	443249660	5050	5080	5080	5030	1101
326	20240603	144500	437694560	5090	5090	5090	5090	200
327	20240603	144400	436676560	5120	5080	5120	5080	3280
328	20240603	144300	419936720	5050	5050	5050	5050	2
329	20240603	144200	419926620	5050	5050	5050	5050	1
330	20240603	144100	419921570	5090	5090	5090	5090	2
331	20240603	144000	419911390	5090	5020	5090	5020	2879
332	20240603	143900	405326960	4990	5000	5000	4990	2933
333	20240603	143800	390680755	5000	5000	5000	5000	0
334	20240603	143700	390680755	5000	5000	5000	5000	10
335	20240603	143600	390630755	5010	5010	5010	5010	795
336	20240603	143500	386647805	5010	5010	5010	5010	0
337	20240603	143400	386647805	5010	5010	5010	5010	0
338	20240603	143300	386647805	5010	5020	5020	5010	108
339	20240603	143200	386106425	5030	5030	5030	5030	58
340	20240603	143100	385814685	5030	5030	5030	5030	0
341	20240603	143000	385814685	5030	5030	5030	5030	0
342	20240603	142900	385814685	5030	5030	5030	5030	79
343	20240603	142800	385417315	5030	5030	5030	5030	20
344	20240603	142700	385316715	5030	5030	5030	5030	0
345	20240603	142600	385316715	5030	5030	5030	5030	8
346	20240603	142500	385276475	5030	5030	5030	5030	0
347	20240603	142400	385276475	5030	5030	5030	5030	0
348	20240603	142300	385276475	5030	5030	5030	5030	0
349	20240603	142200	385276475	5030	5030	5030	5030	1
350	20240603	142100	385271445	5040	5040	5040	5040	0
351	20240603	142000	385271445	5040	5040	5040	5040	0
352	20240603	141900	385271445	5040	5040	5040	5040	0
353	20240603	141800	385271445	5040	5040	5040	5040	0
354	20240603	141700	385271445	5040	5040	5040	5040	0
355	20240603	141600	385271445	5040	5040	5040	5040	0
356	20240603	141500	385271445	5040	5040	5040	5040	0
357	20240603	141400	385271445	5040	5040	5040	5040	4
358	20240603	141300	385251285	5040	5040	5040	5040	0
359	20240603	141200	385251285	5040	5040	5040	5040	25
360	20240603	141100	385125285	5040	5040	5040	5040	120
361	20240603	141000	384520485	5050	5050	5050	5050	10
362	20240603	140900	384469985	5050	5050	5050	5050	0
363	20240603	140800	384469985	5050	5050	5050	5050	0
364	20240603	140700	384469985	5050	5050	5050	5050	0
365	20240603	140600	384469985	5050	5050	5050	5050	0
366	20240603	140500	384469985	5050	5050	5050	5050	1
367	20240603	140400	384464935	5050	5050	5050	5050	3
368	20240603	140300	384449785	5050	5050	5050	5050	0
369	20240603	140200	384449785	5050	5050	5050	5050	5
370	20240603	140100	384424535	5050	5050	5050	5050	0
371	20240603	140000	384424535	5050	5050	5050	5050	0
372	20240603	135900	384424535	5050	5050	5050	5050	0
373	20240603	135800	384424535	5050	5050	5050	5050	0
374	20240603	135700	384424535	5050	5050	5050	5050	0
375	20240603	135600	384424535	5050	5050	5050	5050	0
376	20240603	135500	384424535	5050	5050	5050	5050	0
377	20240603	135400	384424535	5050	5050	5050	5050	4
378	20240603	135300	384404335	5050	5050	5050	5050	2
379	20240603	135200	384394235	5080	5080	5080	5080	1
380	20240603	135100	384389155	5080	5080	5080	5080	0
381	20240603	135000	384389155	5080	5080	5080	5080	0
382	20240603	134900	384389155	5080	5080	5080	5080	0
383	20240603	134800	384389155	5080	5090	5090	5080	8
384	20240603	134700	384348495	5100	5100	5100	5100	0
385	20240603	134600	384348495	5100	5100	5100	5050	25
386	20240603	134500	384221055	5100	5050	5100	5000	7840
387	20240603	134400	344688505	5050	5050	5050	5050	0
388	20240603	134300	344688505	5050	5060	5060	5050	279
389	20240603	134200	343279475	5100	5040	5100	5040	3827
390	20240603	134100	323809595	5080	5040	5090	5040	3232
391	20240603	134000	307432935	5000	5000	5000	5000	0
392	20240603	133900	307432935	5000	5000	5000	5000	0
393	20240603	133800	307432935	5000	5030	5030	5000	3034
394	20240603	133700	292261645	5030	5030	5030	5030	0
395	20240603	133600	292261645	5030	5030	5030	5030	60
396	20240603	133500	291959845	5050	5050	5050	5050	0
397	20240603	133400	291959845	5050	5050	5050	5050	0
398	20240603	133300	291959845	5050	5050	5050	5050	0
399	20240603	133200	291959845	5050	5050	5050	5050	3
400	20240603	133100	291944695	5050	5050	5050	5050	0
401	20240603	133000	291944695	5050	5050	5050	5050	1
402	20240603	132900	291939645	5030	5030	5030	5030	0
403	20240603	132800	291939645	5030	5030	5030	5030	0
404	20240603	132700	291939645	5030	5030	5030	5030	0
405	20240603	132600	291939645	5030	5030	5030	5030	0
406	20240603	132500	291939645	5030	5050	5050	5030	201
407	20240603	132400	290928595	5050	5060	5060	5050	3
408	20240603	132300	290913435	5060	5060	5060	5060	0
409	20240603	132200	290913435	5060	5060	5060	5060	0
410	20240603	132100	290913435	5060	5060	5060	5060	0
411	20240603	132000	290913435	5060	5060	5060	5060	0
412	20240603	131900	290913435	5060	5060	5060	5060	0
413	20240603	131800	290913435	5060	5060	5060	5060	0
414	20240603	131700	290913435	5060	5060	5060	5060	0
415	20240603	131600	290913435	5060	5060	5060	5060	0
416	20240603	131500	290913435	5060	5060	5060	5060	0
417	20240603	131400	290913435	5060	5060	5060	5060	1223
418	20240603	131300	284725055	5060	5060	5060	5060	3
419	20240603	131200	284709875	5030	5030	5030	5030	0
420	20240603	131100	284709875	5030	5030	5030	5030	0
421	20240603	131000	284709875	5030	5040	5040	5030	7
422	20240603	130900	284674655	5050	5050	5050	5050	1
423	20240603	130800	284669605	5030	5030	5030	5030	0
424	20240603	130700	284669605	5030	5030	5030	5030	0
425	20240603	130600	284669605	5030	5030	5030	5030	385
426	20240603	130500	282733055	5030	5030	5030	5030	5
427	20240603	130400	282707905	5060	5050	5060	5050	11
428	20240603	130300	282652345	5030	5030	5030	5030	0
429	20240603	130200	282652345	5030	5030	5030	5030	20
430	20240603	130100	282551745	5030	5030	5030	5030	1
431	20240603	130000	282546715	5030	5030	5030	5030	10
432	20240603	125900	282496415	5030	5030	5030	5030	0
433	20240603	125800	282496415	5030	5030	5030	5030	0
434	20240603	125700	282496415	5030	5030	5030	5030	0
435	20240603	125600	282496415	5030	5030	5030	5030	1
436	20240603	125500	282491385	5030	5030	5030	5030	1
437	20240603	125400	282486355	5030	5030	5030	5030	2
438	20240603	125300	282476295	5030	5030	5030	5030	0
439	20240603	125200	282476295	5030	5030	5030	5030	5
440	20240603	125100	282451145	5060	5060	5060	5060	0
441	20240603	125000	282451145	5060	5030	5060	5030	12
442	20240603	124900	282390455	5030	5030	5030	5030	0
443	20240603	124800	282390455	5030	5030	5030	5030	0
444	20240603	124700	282390455	5030	5030	5030	5030	0
445	20240603	124600	282390455	5030	5030	5030	5030	0
446	20240603	124500	282390455	5030	5030	5030	5030	13
447	20240603	124400	282325065	5030	5030	5030	5030	34
448	20240603	124300	282154045	5030	5030	5030	5030	5
449	20240603	124200	282128895	5060	5060	5060	5060	0
450	20240603	124100	282128895	5060	5060	5060	5060	121
451	20240603	124000	281516635	5050	5050	5050	5050	2
452	20240603	123900	281506535	5030	5030	5030	5030	10
453	20240603	123800	281456235	5030	5030	5030	5030	0
454	20240603	123700	281456235	5030	5030	5030	5030	0
455	20240603	123600	281456235	5030	5030	5030	5030	0
456	20240603	123500	281456235	5030	5030	5030	5030	0
457	20240603	123400	281456235	5030	5030	5030	5030	0
458	20240603	123300	281456235	5030	5030	5030	5030	0
459	20240603	123200	281456235	5030	5030	5030	5030	20
460	20240603	123100	281355635	5030	5030	5030	5030	10
461	20240603	123000	281305335	5030	5030	5030	5030	0
462	20240603	122900	281305335	5030	5030	5030	5030	0
463	20240603	122800	281305335	5030	5030	5030	5030	0
464	20240603	122700	281305335	5030	5030	5030	5030	0
465	20240603	122600	281305335	5030	5030	5030	5030	0
466	20240603	122500	281305335	5030	5030	5030	5030	0
467	20240603	122400	281305335	5030	5030	5030	5030	1
468	20240603	122300	281300305	5030	5030	5030	5030	0
469	20240603	122200	281300305	5030	5030	5030	5030	0
470	20240603	122100	281300305	5030	5030	5030	5030	0
471	20240603	122000	281300305	5030	5030	5030	5030	0
472	20240603	121900	281300305	5030	5030	5030	5030	10
473	20240603	121800	281250005	5030	5030	5030	5030	10
474	20240603	121700	281199705	5040	5040	5040	5040	107
475	20240603	121600	280660425	5040	5040	5040	5040	50
476	20240603	121500	280408425	5040	5040	5040	5040	7
477	20240603	121400	280373145	5040	5040	5040	5040	40
478	20240603	121300	280171545	5040	5070	5070	5040	11
479	20240603	121200	280116075	5040	5070	5070	5040	11
480	20240603	121100	280060605	5050	5070	5070	5050	202
481	20240603	121000	279040465	5050	5050	5050	5050	100
482	20240603	120900	278535465	5080	5060	5090	5040	1381
483	20240603	120800	271519175	5070	5070	5070	5070	0
484	20240603	120700	271519175	5070	5070	5070	5070	0
485	20240603	120600	271519175	5070	5070	5070	5070	1
486	20240603	120500	271514105	5070	5070	5070	5070	91
487	20240603	120400	271052735	5040	5040	5040	5040	0
488	20240603	120300	271052735	5040	5040	5040	5040	0
489	20240603	120200	271052735	5040	5040	5040	5040	0
490	20240603	120100	271052735	5040	5040	5040	5040	0
491	20240603	120000	271052735	5040	5040	5040	5040	0
492	20240603	115900	271052735	5040	5020	5090	5020	2615
493	20240603	115800	257824655	5020	5020	5020	5020	0
494	20240603	115700	257824655	5020	5020	5020	5020	0
495	20240603	115600	257824655	5020	4995	5040	4995	9900
496	20240603	115500	208082230	4985	4985	4985	4985	15
497	20240603	115400	208007455	4965	4965	4965	4965	20
498	20240603	115300	207908155	4965	4965	4965	4965	500
499	20240603	115200	205425655	4960	4960	4960	4960	0
500	20240603	115100	205425655	4960	4960	4960	4960	0
501	20240603	115000	205425655	4960	4960	4960	4960	0
502	20240603	114900	205425655	4960	4960	4960	4960	88
503	20240603	114800	204989175	4995	4995	4995	4995	0
504	20240603	114700	204989175	4995	4995	4995	4995	0
505	20240603	114600	204989175	4995	4995	4995	4995	0
506	20240603	114500	204989175	4995	4995	4995	4995	0
507	20240603	114400	204989175	4995	4995	4995	4995	0
508	20240603	114300	204989175	4995	4995	4995	4995	11
509	20240603	114200	204934230	4995	4995	4995	4995	0
510	20240603	114100	204934230	4995	4995	4995	4995	0
511	20240603	114000	204934230	4995	4995	4995	4995	0
512	20240603	113900	204934230	4995	4995	4995	4995	0
513	20240603	113800	204934230	4995	4995	4995	4995	0
514	20240603	113700	204934230	4995	4995	4995	4995	0
515	20240603	113600	204934230	4995	4990	4995	4990	11
516	20240603	113500	204879295	4990	4990	4990	4990	1
517	20240603	113400	204874305	4990	4990	4990	4990	0
518	20240603	113300	204874305	4990	4990	4990	4990	0
519	20240603	113200	204874305	4990	4990	4990	4990	6
520	20240603	113100	204844365	4960	4960	4960	4960	0
521	20240603	113000	204844365	4960	4960	4960	4960	0
522	20240603	112900	204844365	4960	4960	4960	4960	0
523	20240603	112800	204844365	4960	4960	4960	4960	0
524	20240603	112700	204844365	4960	4960	4960	4960	0
525	20240603	112600	204844365	4960	4960	4960	4955	53
526	20240603	112500	204581490	4960	4960	4960	4960	106
527	20240603	112400	204055730	4965	4965	4965	4965	0
528	20240603	112300	204055730	4965	4965	4965	4965	2
529	20240603	112200	204045800	4965	4965	4965	4965	20
530	20240603	112100	203946500	4965	4965	4965	4965	0
531	20240603	112000	203946500	4965	4965	4965	4965	0
532	20240603	111900	203946500	4965	4965	4965	4965	0
533	20240603	111800	203946500	4965	4965	4965	4965	0
534	20240603	111700	203946500	4965	4965	4965	4965	0
535	20240603	111600	203946500	4965	4965	4965	4965	60
536	20240603	111500	203648600	4965	4965	4965	4965	40
537	20240603	111400	203450000	5000	5000	5000	5000	0
538	20240603	111300	203450000	5000	5000	5000	5000	0
539	20240603	111200	203450000	5000	5000	5000	5000	0
540	20240603	111100	203450000	5000	5000	5000	5000	0
541	20240603	111000	203450000	5000	5000	5000	5000	0
542	20240603	110900	203450000	5000	5000	5000	5000	0
543	20240603	110800	203450000	5000	5000	5000	5000	0
544	20240603	110700	203450000	5000	5000	5000	5000	0
545	20240603	110600	203450000	5000	5000	5000	5000	0
546	20240603	110500	203450000	5000	5000	5000	5000	0
547	20240603	110400	203450000	5000	5000	5000	5000	0
548	20240603	110300	203450000	5000	5000	5000	5000	0
549	20240603	110200	203450000	5000	5000	5000	5000	1
550	20240603	110100	203445000	4995	4995	4995	4995	100
551	20240603	110000	202945500	4995	4995	4995	4995	3
552	20240603	105900	202930515	5000	5000	5000	5000	0
553	20240603	105800	202930515	5000	5000	5000	5000	0
554	20240603	105700	202930515	5000	5000	5000	5000	0
555	20240603	105600	202930515	5000	5000	5000	5000	0
556	20240603	105500	202930515	5000	5000	5000	5000	0
557	20240603	105400	202930515	5000	4995	5000	4995	85
558	20240603	105300	202505935	4990	4995	4995	4990	15
559	20240603	105200	202431030	4995	4995	4995	4995	13
560	20240603	105100	202366095	5000	5000	5000	5000	0
561	20240603	105000	202366095	5000	5000	5000	5000	4
562	20240603	104900	202346095	4995	4995	4995	4995	5
563	20240603	104800	202321120	4970	5000	5000	4970	1480
564	20240603	104700	194965490	4970	4970	4970	4970	10
565	20240603	104600	194915790	4970	4970	4970	4970	16
566	20240603	104500	194836270	5000	5000	5000	5000	0
567	20240603	104400	194836270	5000	5000	5000	5000	0
568	20240603	104300	194836270	5000	4990	5000	4990	2000
569	20240603	104200	184837530	5000	5000	5000	5000	0
570	20240603	104100	184837530	5000	4990	5000	4990	171
571	20240603	104000	183983950	4985	4985	4985	4985	11
572	20240603	103900	183929115	4985	4985	4985	4985	0
573	20240603	103800	183929115	4985	4985	4985	4985	97
574	20240603	103700	183445570	4985	4980	4985	4980	17
575	20240603	103600	183360905	4975	4975	4975	4975	42
576	20240603	103500	183151955	4970	4970	4970	4970	0
577	20240603	103400	183151955	4970	4970	4970	4970	0
578	20240603	103300	183151955	4970	4970	4970	4970	800
579	20240603	103200	179175955	4970	4970	4970	4970	0
580	20240603	103100	179175955	4970	4970	4970	4970	0
581	20240603	103000	179175955	4970	4970	4970	4970	0
582	20240603	102900	179175955	4970	4970	4970	4970	0
583	20240603	102800	179175955	4970	4970	4970	4970	0
584	20240603	102700	179175955	4970	4970	4970	4970	76
585	20240603	102600	178798235	4970	4970	4970	4970	0
586	20240603	102500	178798235	4970	4970	4970	4970	0
587	20240603	102400	178798235	4970	4965	4970	4965	626
588	20240603	102300	175687645	4960	4955	4965	4955	395
589	20240603	102200	173727705	4940	4940	4940	4940	20
590	20240603	102100	173628905	4940	4940	4940	4940	0
591	20240603	102000	173628905	4940	4955	4955	4940	26
592	20240603	101900	173500300	4955	4955	4955	4955	3
593	20240603	101800	173485435	4945	4950	4950	4945	436
594	20240603	101700	171328750	4955	4950	4955	4945	660
595	20240603	101600	168062150	4970	4970	4975	4970	667
596	20240603	101500	164745580	4970	4915	4970	4915	6973
597	20240603	101400	130394255	4750	4750	4750	4750	0
598	20240603	101300	130394255	4750	5030	5030	4750	8786
599	20240603	101200	87476445	5050	5050	5050	5050	14
600	20240603	101100	87405745	5050	5050	5050	5050	0
601	20240603	101000	87405745	5050	5050	5050	5050	12
602	20240603	100900	87345145	5050	5050	5050	5050	156
603	20240603	100800	86557345	5030	5030	5030	5030	0
604	20240603	100700	86557345	5030	5030	5030	5030	0
605	20240603	100600	86557345	5030	5030	5030	5030	0
606	20240603	100500	86557345	5030	5040	5040	5030	56
607	20240603	100400	86275625	5040	5040	5040	5040	0
608	20240603	100300	86275625	5040	5040	5040	5040	1
609	20240603	100200	86270585	5040	5040	5040	5040	2
610	20240603	100100	86260505	5040	5040	5040	5040	500
611	20240603	100000	83740505	5040	5020	5040	5020	101
612	20240603	095900	83233465	5030	5030	5030	5030	0
613	20240603	095800	83233465	5030	5030	5030	5030	1
614	20240603	095700	83228435	5030	5030	5030	5030	0
615	20240603	095600	83228435	5030	5030	5030	5030	20
616	20240603	095500	83127835	5030	5030	5030	5030	3
617	20240603	095400	83112745	5040	5040	5040	5040	0
618	20240603	095300	83112745	5040	5040	5040	5040	1
619	20240603	095200	83107705	5030	5030	5030	5030	0
620	20240603	095100	83107705	5030	5030	5030	5030	0
621	20240603	095000	83107705	5030	5030	5030	5030	33
622	20240603	094900	82941715	5040	5040	5040	5040	0
623	20240603	094800	82941715	5040	5040	5040	5040	1
624	20240603	094700	82936675	5040	5040	5040	5040	0
625	20240603	094600	82936675	5040	5040	5040	5040	1
626	20240603	094500	82931635	5060	5060	5060	5060	0
627	20240603	094400	82931635	5060	5060	5060	5060	0
628	20240603	094300	82931635	5060	5060	5060	5060	0
629	20240603	094200	82931635	5060	5060	5060	5060	0
630	20240603	094100	82931635	5060	5060	5060	5020	196
631	20240603	094000	81947555	5030	5060	5060	5030	25
632	20240603	093900	81821205	5030	5030	5030	5030	2
633	20240603	093800	81811145	5050	5040	5050	5040	1010
634	20240603	093700	76713665	5030	5030	5030	5030	0
635	20240603	093600	76713665	5030	5030	5030	5030	0
636	20240603	093500	76713665	5030	5030	5030	5030	23
637	20240603	093400	76597975	5030	5030	5030	5030	60
638	20240603	093300	76296175	5030	5030	5030	5030	1
639	20240603	093200	76291145	5030	5030	5030	5030	0
640	20240603	093100	76291145	5030	5030	5030	5030	20
641	20240603	093000	76190545	5030	5030	5030	5030	0
642	20240603	092900	76190545	5030	5030	5030	5030	11
643	20240603	092800	76135215	5040	5040	5040	5040	184
644	20240603	092700	75207855	5040	5040	5040	5040	186
645	20240603	092600	74270415	5040	5040	5040	5040	151
646	20240603	092500	73509375	5040	5040	5040	5040	90
647	20240603	092400	73055775	5040	5040	5040	5040	10
648	20240603	092300	73005375	5040	5040	5040	5040	0
649	20240603	092200	73005375	5040	5010	5040	5010	266
650	20240603	092100	71664975	5030	5030	5030	5030	54
651	20240603	092000	71393355	5040	5040	5040	5040	2
652	20240603	091900	71383275	5040	5040	5040	5020	515
653	20240603	091800	68797915	5040	5040	5040	5040	1
654	20240603	091700	68792875	5050	5040	5050	5040	230
655	20240603	091600	67633435	5040	5040	5040	5020	23
656	20240603	091500	67517615	5030	5020	5030	5020	650
657	20240603	091400	64248215	5020	5020	5020	5020	91
658	20240603	091300	63791395	5030	5020	5030	5020	275
659	20240603	091200	62408235	5030	5030	5030	5030	3
660	20240603	091100	62393145	5030	5020	5030	5020	302
661	20240603	091000	60876395	5020	5020	5030	5020	305
662	20240603	090900	59342535	5020	4995	5020	4995	3249
663	20240603	090800	43074835	4990	5010	5010	4990	11
664	20240603	090700	43019925	5000	5010	5010	4990	705
665	20240603	090600	39493315	5010	4990	5010	4975	76
666	20240603	090500	39114790	4990	5000	5000	4990	145
667	20240603	090400	38391220	5000	5000	5000	5000	0
668	20240603	090300	38391220	5000	5000	5000	5000	248
669	20240603	090200	37151220	4975	4975	4975	4975	50
670	20240603	090100	36902470	5000	4990	5010	4990	1347
671	20240603	090000	30169495	4990	4950	4990	4950	6093