KissMeData/032300/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191500	429509580	17870	17870	17870	17870	287
3	20240605	191400	429509580	17870	17870	17870	17870	0
4	20240605	191300	429509580	17870	17870	17870	17870	0
5	20240605	191200	429509580	17870	17870	17870	17870	0
6	20240605	191100	429509580	17870	17870	17870	17870	0
7	20240605	191000	429509580	17870	17870	17870	17870	0
8	20240605	190900	429509580	17870	17870	17870	17870	0
9	20240605	190800	429509580	17870	17870	17870	17870	0
10	20240605	190700	429509580	17870	17870	17870	17870	0
11	20240605	190600	429509580	17870	17870	17870	17870	0
12	20240605	190500	429509580	17870	17870	17870	17870	0
13	20240605	190400	429509580	17870	17870	17870	17870	0
14	20240605	190300	429509580	17870	17870	17870	17870	0
15	20240605	190200	429509580	17870	17870	17870	17870	0
16	20240605	190100	429509580	17870	17870	17870	17870	0
17	20240605	190000	429509580	17870	17870	17870	17870	0
18	20240605	185900	429509580	17870	17870	17870	17870	0
19	20240605	185800	429509580	17870	17870	17870	17870	0
20	20240605	185700	429509580	17870	17870	17870	17870	0
21	20240605	185600	429509580	17870	17870	17870	17870	0
22	20240605	185500	429509580	17870	17870	17870	17870	0
23	20240605	185400	429509580	17870	17870	17870	17870	0
24	20240605	185300	429509580	17870	17870	17870	17870	0
25	20240605	185200	429509580	17870	17870	17870	17870	0
26	20240605	185100	429509580	17870	17870	17870	17870	0
27	20240605	185000	429509580	17870	17870	17870	17870	0
28	20240605	184900	429509580	17870	17870	17870	17870	0
29	20240605	184800	429509580	17870	17870	17870	17870	0
30	20240605	184700	429509580	17870	17870	17870	17870	0
31	20240605	184600	429509580	17870	17870	17870	17870	0
32	20240605	184500	429509580	17870	17870	17870	17870	287
33	20240605	184400	429509580	17870	17870	17870	17870	0
34	20240605	184300	429509580	17870	17870	17870	17870	0
35	20240605	184200	429509580	17870	17870	17870	17870	0
36	20240605	184100	429509580	17870	17870	17870	17870	0
37	20240605	184000	429509580	17870	17870	17870	17870	0
38	20240605	183900	429509580	17870	17870	17870	17870	0
39	20240605	183800	429509580	17870	17870	17870	17870	0
40	20240605	183700	429509580	17870	17870	17870	17870	0
41	20240605	183600	429509580	17870	17870	17870	17870	0
42	20240605	183500	429509580	17870	17870	17870	17870	0
43	20240605	183400	429509580	17870	17870	17870	17870	0
44	20240605	183300	429509580	17870	17870	17870	17870	0
45	20240605	183200	429509580	17870	17870	17870	17870	0
46	20240605	183100	429509580	17870	17870	17870	17870	0
47	20240605	183000	429509580	17870	17870	17870	17870	0
48	20240605	182900	429509580	17870	17870	17870	17870	0
49	20240605	182800	429509580	17870	17870	17870	17870	0
50	20240605	182700	429509580	17870	17870	17870	17870	0
51	20240605	182600	429509580	17870	17870	17870	17870	0
52	20240605	182500	429509580	17870	17870	17870	17870	0
53	20240605	182400	429509580	17870	17870	17870	17870	0
54	20240605	182300	429509580	17870	17870	17870	17870	0
55	20240605	182200	429509580	17870	17870	17870	17870	0
56	20240605	182100	429509580	17870	17870	17870	17870	0
57	20240605	182000	429509580	17870	17870	17870	17870	0
58	20240605	181900	429509580	17870	17870	17870	17870	0
59	20240605	181800	429509580	17870	17870	17870	17870	0
60	20240605	181700	429509580	17870	17870	17870	17870	0
61	20240605	181600	429509580	17870	17870	17870	17870	0
62	20240605	181500	429509580	17870	17870	17870	17870	287
63	20240605	181400	429509580	17870	17870	17870	17870	0
64	20240605	181300	429509580	17870	17870	17870	17870	0
65	20240605	181200	429509580	17870	17870	17870	17870	0
66	20240605	181100	429509580	17870	17870	17870	17870	0
67	20240605	181000	429509580	17870	17870	17870	17870	0
68	20240605	180900	429509580	17870	17870	17870	17870	0
69	20240605	180800	429509580	17870	17870	17870	17870	0
70	20240605	180700	429509580	17870	17870	17870	17870	0
71	20240605	180600	429509580	17870	17870	17870	17870	0
72	20240605	180500	429509580	17870	17870	17870	17870	0
73	20240605	180400	429509580	17870	17870	17870	17870	0
74	20240605	180300	429509580	17870	17870	17870	17870	0
75	20240605	180200	429509580	17870	17870	17870	17870	0
76	20240605	180100	429509580	17870	17870	17870	17870	0
77	20240605	180000	429509580	17870	17870	17870	17870	0
78	20240605	175900	429509580	17870	17870	17870	17870	0
79	20240605	175800	429509580	17870	17870	17870	17870	0
80	20240605	175700	429509580	17870	17870	17870	17870	0
81	20240605	175600	429509580	17870	17870	17870	17870	0
82	20240605	175500	429509580	17870	17870	17870	17870	0
83	20240605	175400	429509580	17870	17870	17870	17870	0
84	20240605	175300	429509580	17870	17870	17870	17870	0
85	20240605	175200	429509580	17870	17870	17870	17870	0
86	20240605	175100	429509580	17870	17870	17870	17870	0
87	20240605	175000	429509580	17870	17870	17870	17870	0
88	20240605	174900	429509580	17870	17870	17870	17870	0
89	20240605	174800	429509580	17870	17870	17870	17870	0
90	20240605	174700	429509580	17870	17870	17870	17870	0
91	20240605	174600	429509580	17870	17870	17870	17870	0
92	20240605	174500	429509580	17870	17870	17870	17870	287
93	20240605	174400	429509580	17870	17870	17870	17870	0
94	20240605	174300	429509580	17870	17870	17870	17870	0
95	20240605	174200	429509580	17870	17870	17870	17870	0
96	20240605	174100	429509580	17870	17870	17870	17870	0
97	20240605	174000	429509580	17870	17870	17870	17870	0
98	20240605	173900	429509580	17870	17870	17870	17870	0
99	20240605	173800	429509580	17870	17870	17870	17870	0
100	20240605	173700	429509580	17870	17870	17870	17870	0
101	20240605	173600	429509580	17870	17870	17870	17870	0
102	20240605	173500	429509580	17870	17870	17870	17870	0
103	20240605	173400	429509580	17870	17870	17870	17870	0
104	20240605	173300	429509580	17870	17870	17870	17870	0
105	20240605	173200	429509580	17870	17870	17870	17870	0
106	20240605	173100	429509580	17870	17870	17870	17870	0
107	20240605	173000	429509580	17870	17870	17870	17870	0
108	20240605	172900	429509580	17870	17870	17870	17870	0
109	20240605	172800	429509580	17870	17870	17870	17870	0
110	20240605	172700	429509580	17870	17870	17870	17870	0
111	20240605	172600	429509580	17870	17870	17870	17870	0
112	20240605	172500	429509580	17870	17870	17870	17870	0
113	20240605	172400	429509580	17870	17870	17870	17870	0
114	20240605	172300	429509580	17870	17870	17870	17870	0
115	20240605	172200	429509580	17870	17870	17870	17870	0
116	20240605	172100	429509580	17870	17870	17870	17870	0
117	20240605	172000	429509580	17870	17870	17870	17870	0
118	20240605	171900	429509580	17870	17870	17870	17870	0
119	20240605	171800	429509580	17870	17870	17870	17870	0
120	20240605	171700	429509580	17870	17870	17870	17870	0
121	20240605	171600	429509580	17870	17870	17870	17870	0
122	20240605	171500	429509580	17870	17870	17870	17870	287
123	20240605	171400	429509580	17870	17870	17870	17870	0
124	20240605	171300	429509580	17870	17870	17870	17870	0
125	20240605	171200	429509580	17870	17870	17870	17870	0
126	20240605	171100	429509580	17870	17870	17870	17870	0
127	20240605	171000	429509580	17870	17870	17870	17870	0
128	20240605	170900	429509580	17870	17870	17870	17870	0
129	20240605	170800	429509580	17870	17870	17870	17870	0
130	20240605	170700	429509580	17870	17870	17870	17870	0
131	20240605	170600	429509580	17870	17870	17870	17870	0
132	20240605	170500	429509580	17870	17870	17870	17870	0
133	20240605	170400	429509580	17870	17870	17870	17870	0
134	20240605	170300	429509580	17870	17870	17870	17870	0
135	20240605	170200	429509580	17870	17870	17870	17870	0
136	20240605	170100	429509580	17870	17870	17870	17870	0
137	20240605	170000	429509580	17870	17870	17870	17870	0
138	20240605	165900	429509580	17870	17870	17870	17870	0
139	20240605	165800	429509580	17870	17870	17870	17870	0
140	20240605	165700	429509580	17870	17870	17870	17870	0
141	20240605	165600	429509580	17870	17870	17870	17870	0
142	20240605	165500	429509580	17870	17870	17870	17870	0
143	20240605	165400	429509580	17870	17870	17870	17870	0
144	20240605	165300	429509580	17870	17870	17870	17870	0
145	20240605	165200	429509580	17870	17870	17870	17870	0
146	20240605	165100	429509580	17870	17870	17870	17870	0
147	20240605	165000	429509580	17870	17870	17870	17870	0
148	20240605	164900	429509580	17870	17870	17870	17870	0
149	20240605	164800	429509580	17870	17870	17870	17870	0
150	20240605	164700	429509580	17870	17870	17870	17870	0
151	20240605	164600	429509580	17870	17870	17870	17870	0
152	20240605	164500	429509580	17870	17870	17870	17870	287
153	20240605	164400	429509580	17870	17870	17870	17870	0
154	20240605	164300	429509580	17870	17870	17870	17870	0
155	20240605	164200	429509580	17870	17870	17870	17870	0
156	20240605	164100	429509580	17870	17870	17870	17870	0
157	20240605	164000	429509580	17870	17870	17870	17870	0
158	20240605	163900	429509580	17870	17870	17870	17870	0
159	20240605	163800	429509580	17870	17870	17870	17870	0
160	20240605	163700	429509580	17870	17870	17870	17870	0
161	20240605	163600	429509580	17870	17870	17870	17870	0
162	20240605	163500	429509580	17870	17870	17870	17870	0
163	20240605	163400	429509580	17870	17870	17870	17870	0
164	20240605	163300	429509580	17870	17870	17870	17870	0
165	20240605	163200	429509580	17870	17870	17870	17870	0
166	20240605	163100	429509580	17870	17870	17870	17870	0
167	20240605	163000	429509580	17870	17870	17870	17870	0
168	20240605	162900	429509580	17870	17870	17870	17870	0
169	20240605	162800	429509580	17870	17870	17870	17870	0
170	20240605	162700	429509580	17870	17870	17870	17870	0
171	20240605	162600	429509580	17870	17870	17870	17870	0
172	20240605	162500	429509580	17870	17870	17870	17870	0
173	20240605	162400	429509580	17870	17870	17870	17870	0
174	20240605	162300	429509580	17870	17870	17870	17870	0
175	20240605	162200	429509580	17870	17870	17870	17870	0
176	20240605	162100	429509580	17870	17870	17870	17870	0
177	20240605	162000	429509580	17870	17870	17870	17870	0
178	20240605	161900	429509580	17870	17870	17870	17870	0
179	20240605	161800	429509580	17870	17870	17870	17870	0
180	20240605	161700	429509580	17870	17870	17870	17870	0
181	20240605	161600	429509580	17870	17870	17870	17870	0
182	20240605	161500	429509580	17870	17870	17870	17870	287
183	20240605	161400	429509580	17870	17870	17870	17870	0
184	20240605	161300	429509580	17870	17870	17870	17870	0
185	20240605	161200	429509580	17870	17870	17870	17870	0
186	20240605	161100	429509580	17870	17870	17870	17870	0
187	20240605	161000	429509580	17870	17870	17870	17870	0
188	20240605	160900	429509580	17870	17870	17870	17870	0
189	20240605	160800	429509580	17870	17870	17870	17870	0
190	20240605	160700	429509580	17870	17870	17870	17870	0
191	20240605	160600	429509580	17870	17870	17870	17870	0
192	20240605	160500	429509580	17870	17870	17870	17870	0
193	20240605	160400	429509580	17870	17870	17870	17870	0
194	20240605	160300	429509580	17870	17870	17870	17870	0
195	20240605	160200	429509580	17870	17870	17870	17870	0
196	20240605	160100	429509580	17870	17870	17870	17870	0
197	20240605	160000	429509580	17870	17870	17870	17870	0
198	20240605	155900	429509580	17870	17870	17870	17870	0
199	20240605	155800	429509580	17870	17870	17870	17870	0
200	20240605	155700	429509580	17870	17870	17870	17870	0
201	20240605	155600	429509580	17870	17870	17870	17870	0
202	20240605	155500	429509580	17870	17870	17870	17870	0
203	20240605	155400	429509580	17870	17870	17870	17870	0
204	20240605	155300	429509580	17870	17870	17870	17870	0
205	20240605	155200	429509580	17870	17870	17870	17870	0
206	20240605	155100	429509580	17870	17870	17870	17870	0
207	20240605	155000	429509580	17870	17870	17870	17870	0
208	20240605	154900	429509580	17870	17870	17870	17870	0
209	20240605	154800	429509580	17870	17870	17870	17870	0
210	20240605	154700	429509580	17870	17870	17870	17870	0
211	20240605	154600	429509580	17870	17870	17870	17870	0
212	20240605	154500	429509580	17870	17870	17870	17870	287
213	20240605	154400	429509580	17870	17870	17870	17870	0
214	20240605	154300	429509580	17870	17870	17870	17870	0
215	20240605	154200	429509580	17870	17870	17870	17870	0
216	20240605	154100	429509580	17870	17870	17870	17870	0
217	20240605	154000	429509580	17870	17870	17870	17870	0
218	20240605	153900	429509580	17870	17870	17870	17870	0
219	20240605	153800	429509580	17870	17870	17870	17870	0
220	20240605	153700	429509580	17870	17870	17870	17870	0
221	20240605	153600	429509580	17870	17870	17870	17870	0
222	20240605	153500	429509580	17870	17870	17870	17870	0
223	20240605	153400	429509580	17870	17870	17870	17870	0
224	20240605	153300	429509580	17870	17870	17870	17870	0
225	20240605	153200	429509580	17870	17870	17870	17870	0
226	20240605	153100	429509580	17870	17870	17870	17870	0
227	20240605	153000	429509580	17870	17870	17870	17870	287
228	20240605	152900	424380890	17720	17720	17720	17720	0
229	20240605	152800	424380890	17720	17720	17720	17720	0
230	20240605	152700	424380890	17720	17720	17720	17720	0
231	20240605	152600	424380890	17720	17720	17720	17720	0
232	20240605	152500	424380890	17720	17720	17720	17720	0
233	20240605	152400	424380890	17720	17720	17720	17720	0
234	20240605	152300	424380890	17720	17720	17720	17720	0
235	20240605	152200	424380890	17720	17720	17720	17720	0
236	20240605	152100	424380890	17720	17720	17720	17720	0
237	20240605	152000	424380890	17720	17720	17720	17720	0
238	20240605	151900	424380890	17720	17720	17720	17720	19
239	20240605	151800	424044210	17650	17720	17720	17650	104
240	20240605	151700	422207280	17720	17640	17720	17640	450
241	20240605	151600	414233860	17720	17720	17720	17640	7
242	20240605	151500	414110220	17710	17710	17710	17710	0
243	20240605	151400	414110220	17710	17710	17710	17710	20
244	20240605	151300	413756020	17630	17630	17630	17630	0
245	20240605	151200	413756020	17630	17710	17710	17630	17
246	20240605	151100	413456230	17630	17700	17700	17630	181
247	20240605	151000	410258200	17710	17720	17720	17710	105
248	20240605	150900	408398610	17720	17710	17720	17620	48
249	20240605	150800	407552480	17710	17670	17710	17620	259
250	20240605	150700	402980930	17670	17670	17670	17670	60
251	20240605	150600	401920730	17710	17700	17710	17670	145
252	20240605	150500	399353300	17720	17720	17720	17700	85
253	20240605	150400	397848150	17720	17720	17720	17720	20
254	20240605	150300	397493750	17720	17720	17720	17720	1
255	20240605	150200	397476030	17720	17750	17750	17720	60
256	20240605	150100	396411330	17750	17750	17750	17750	146
257	20240605	150000	393819830	17750	17750	17750	17750	1
258	20240605	145900	393802080	17720	17720	17720	17720	3
259	20240605	145800	393748920	17740	17740	17740	17740	10
260	20240605	145700	393571520	17740	17740	17740	17740	10
261	20240605	145600	393394120	17740	17740	17740	17740	0
262	20240605	145500	393394120	17740	17740	17740	17740	1
263	20240605	145400	393376380	17740	17740	17740	17740	0
264	20240605	145300	393376380	17740	17740	17740	17740	102
265	20240605	145200	391566900	17760	17760	17760	17760	0
266	20240605	145100	391566900	17760	17760	17760	17760	0
267	20240605	145000	391566900	17760	17760	17760	17760	1
268	20240605	144900	391549140	17740	17740	17740	17740	0
269	20240605	144800	391549140	17740	17740	17740	17740	0
270	20240605	144700	391549140	17740	17740	17740	17740	0
271	20240605	144600	391549140	17740	17740	17740	17740	1
272	20240605	144500	391531400	17760	17760	17760	17760	0
273	20240605	144400	391531400	17760	17760	17760	17760	0
274	20240605	144300	391531400	17760	17760	17760	17760	0
275	20240605	144200	391531400	17760	17760	17760	17760	0
276	20240605	144100	391531400	17760	17760	17760	17760	0
277	20240605	144000	391531400	17760	17760	17760	17760	0
278	20240605	143900	391531400	17760	17760	17760	17760	0
279	20240605	143800	391531400	17760	17760	17760	17760	0
280	20240605	143700	391531400	17760	17760	17760	17760	0
281	20240605	143600	391531400	17760	17760	17760	17760	0
282	20240605	143500	391531400	17760	17760	17760	17760	0
283	20240605	143400	391531400	17760	17760	17760	17760	17
284	20240605	143300	391229480	17760	17760	17760	17760	0
285	20240605	143200	391229480	17760	17760	17760	17760	0
286	20240605	143100	391229480	17760	17820	17820	17760	37
287	20240605	143000	390572300	17760	17770	17770	17760	16
288	20240605	142900	390288130	17850	17850	17850	17850	0
289	20240605	142800	390288130	17850	17760	17850	17760	149
290	20240605	142700	387641800	17760	17760	17760	17760	1
291	20240605	142600	387624040	17700	17740	17740	17700	536
292	20240605	142500	378134200	17760	17760	17760	17760	0
293	20240605	142400	378134200	17760	17760	17760	17760	1
294	20240605	142300	378116440	17750	17750	17750	17750	0
295	20240605	142200	378116440	17750	17750	17750	17750	0
296	20240605	142100	378116440	17750	17750	17750	17750	0
297	20240605	142000	378116440	17750	17760	17760	17750	133
298	20240605	141900	375754520	17760	17760	17760	17760	0
299	20240605	141800	375754520	17760	17760	17760	17760	0
300	20240605	141700	375754520	17760	17760	17760	17760	0
301	20240605	141600	375754520	17760	17760	17760	17760	0
302	20240605	141500	375754520	17760	17760	17760	17760	0
303	20240605	141400	375754520	17760	17760	17760	17760	0
304	20240605	141300	375754520	17760	17760	17760	17760	0
305	20240605	141200	375754520	17760	17760	17760	17760	0
306	20240605	141100	375754520	17760	17760	17760	17760	0
307	20240605	141000	375754520	17760	17760	17760	17760	0
308	20240605	140900	375754520	17760	17760	17760	17760	0
309	20240605	140800	375754520	17760	17760	17760	17760	0
310	20240605	140700	375754520	17760	17760	17760	17760	0
311	20240605	140600	375754520	17760	17770	17770	17760	25
312	20240605	140500	375310400	17830	17770	17830	17770	25
313	20240605	140400	374866090	17850	17850	17850	17850	0
314	20240605	140300	374866090	17850	17850	17850	17850	0
315	20240605	140200	374866090	17850	17850	17850	17850	0
316	20240605	140100	374866090	17850	17850	17850	17850	0
317	20240605	140000	374866090	17850	17850	17850	17850	0
318	20240605	135900	374866090	17850	17850	17850	17850	0
319	20240605	135800	374866090	17850	17850	17850	17850	0
320	20240605	135700	374866090	17850	17770	17850	17770	2
321	20240605	135600	374830470	17770	17770	17770	17770	0
322	20240605	135500	374830470	17770	17770	17850	17770	3
323	20240605	135400	374777080	17770	17770	17770	17770	0
324	20240605	135300	374777080	17770	17770	17770	17770	0
325	20240605	135200	374777080	17770	17770	17770	17770	1
326	20240605	135100	374759310	17770	17850	17850	17770	5
327	20240605	135000	374670380	17770	17770	17770	17770	1
328	20240605	134900	374652610	17770	17770	17770	17770	0
329	20240605	134800	374652610	17770	17770	17770	17770	0
330	20240605	134700	374652610	17770	17770	17770	17770	15
331	20240605	134600	374386060	17840	17840	17840	17840	0
332	20240605	134500	374386060	17840	17840	17840	17840	0
333	20240605	134400	374386060	17840	17840	17840	17840	0
334	20240605	134300	374386060	17840	17810	17840	17810	71
335	20240605	134200	373121190	17810	17810	17810	17810	0
336	20240605	134100	373121190	17810	17810	17810	17810	0
337	20240605	134000	373121190	17810	17810	17810	17810	0
338	20240605	133900	373121190	17810	17810	17810	17810	0
339	20240605	133800	373121190	17810	17810	17810	17810	0
340	20240605	133700	373121190	17810	17810	17810	17810	0
341	20240605	133600	373121190	17810	17810	17810	17810	0
342	20240605	133500	373121190	17810	17810	17810	17810	3
343	20240605	133400	373067760	17840	17840	17840	17840	0
344	20240605	133300	373067760	17840	17840	17840	17840	0
345	20240605	133200	373067760	17840	17840	17840	17840	0
346	20240605	133100	373067760	17840	17840	17840	17840	0
347	20240605	133000	373067760	17840	17840	17840	17840	0
348	20240605	132900	373067760	17840	17810	17840	17810	21
349	20240605	132800	372693720	17810	17810	17810	17810	0
350	20240605	132700	372693720	17810	17810	17810	17810	20
351	20240605	132600	372337520	17850	17850	17850	17850	0
352	20240605	132500	372337520	17850	17850	17850	17850	0
353	20240605	132400	372337520	17850	17850	17850	17850	0
354	20240605	132300	372337520	17850	17850	17850	17850	0
355	20240605	132200	372337520	17850	17850	17850	17850	0
356	20240605	132100	372337520	17850	17850	17850	17850	0
357	20240605	132000	372337520	17850	17850	17850	17850	0
358	20240605	131900	372337520	17850	17850	17850	17850	0
359	20240605	131800	372337520	17850	17850	17850	17850	0
360	20240605	131700	372337520	17850	17850	17850	17850	0
361	20240605	131600	372337520	17850	17850	17850	17850	0
362	20240605	131500	372337520	17850	17850	17850	17850	0
363	20240605	131400	372337520	17850	17850	17850	17850	0
364	20240605	131300	372337520	17850	17850	17850	17850	0
365	20240605	131200	372337520	17850	17850	17850	17850	30
366	20240605	131100	371802020	17880	17880	17880	17880	0
367	20240605	131000	371802020	17880	17880	17880	17880	0
368	20240605	130900	371802020	17880	17890	17890	17880	2
369	20240605	130800	371766250	17900	17900	17900	17900	2
370	20240605	130700	371730450	17910	17910	17910	17910	0
371	20240605	130600	371730450	17910	17910	17910	17910	6
372	20240605	130500	371622990	17920	17920	17920	17920	0
373	20240605	130400	371622990	17920	17920	17920	17920	0
374	20240605	130300	371622990	17920	17920	17920	17920	0
375	20240605	130200	371622990	17920	17920	17920	17920	0
376	20240605	130100	371622990	17920	17920	17920	17920	0
377	20240605	130000	371622990	17920	17920	17920	17920	0
378	20240605	125900	371622990	17920	17910	17920	17910	27
379	20240605	125800	371139350	17920	17920	17920	17920	0
380	20240605	125700	371139350	17920	17920	17920	17920	0
381	20240605	125600	371139350	17920	17920	17920	17920	0
382	20240605	125500	371139350	17920	17920	17920	17920	0
383	20240605	125400	371139350	17920	17920	17920	17920	0
384	20240605	125300	371139350	17920	17920	17920	17920	0
385	20240605	125200	371139350	17920	17920	17920	17920	5
386	20240605	125100	371049750	17930	17930	17930	17930	0
387	20240605	125000	371049750	17930	17930	17930	17930	0
388	20240605	124900	371049750	17930	17810	17930	17810	133
389	20240605	124800	368677000	17770	17770	17770	17770	244
390	20240605	124700	364341120	17770	17770	17770	17770	10
391	20240605	124600	364163420	17770	17770	17770	17770	0
392	20240605	124500	364163420	17770	17770	17770	17770	0
393	20240605	124400	364163420	17770	17770	17770	17770	1
394	20240605	124300	364145650	17770	17770	17770	17770	0
395	20240605	124200	364145650	17770	17770	17770	17770	0
396	20240605	124100	364145650	17770	17770	17770	17770	0
397	20240605	124000	364145650	17770	17770	17770	17770	2
398	20240605	123900	364110110	17770	17770	17770	17770	0
399	20240605	123800	364110110	17770	17770	17770	17770	0
400	20240605	123700	364110110	17770	17770	17770	17770	0
401	20240605	123600	364110110	17770	17770	17770	17770	0
402	20240605	123500	364110110	17770	17770	17770	17770	0
403	20240605	123400	364110110	17770	17770	17770	17770	0
404	20240605	123300	364110110	17770	17770	17770	17770	0
405	20240605	123200	364110110	17770	17770	17770	17770	0
406	20240605	123100	364110110	17770	17770	17770	17770	0
407	20240605	123000	364110110	17770	17770	17770	17770	0
408	20240605	122900	364110110	17770	17770	17770	17770	0
409	20240605	122800	364110110	17770	17770	17770	17770	0
410	20240605	122700	364110110	17770	17770	17770	17770	113
411	20240605	122600	362102100	17770	17820	17820	17770	773
412	20240605	122500	348349260	17830	17830	17830	17830	14
413	20240605	122400	348099640	17830	17830	17830	17830	0
414	20240605	122300	348099640	17830	17830	17830	17830	0
415	20240605	122200	348099640	17830	17830	17830	17830	0
416	20240605	122100	348099640	17830	17830	17830	17830	0
417	20240605	122000	348099640	17830	17830	17830	17830	0
418	20240605	121900	348099640	17830	17830	17830	17830	0
419	20240605	121800	348099640	17830	17830	17830	17830	25
420	20240605	121700	347653890	17830	17830	17830	17830	0
421	20240605	121600	347653890	17830	17830	17830	17830	0
422	20240605	121500	347653890	17830	17830	17830	17830	17
423	20240605	121400	347350780	17830	17830	17830	17830	0
424	20240605	121300	347350780	17830	17830	17830	17830	0
425	20240605	121200	347350780	17830	17830	17830	17830	0
426	20240605	121100	347350780	17830	17830	17830	17830	0
427	20240605	121000	347350780	17830	17830	17830	17830	5
428	20240605	120900	347261630	17850	17850	17850	17850	0
429	20240605	120800	347261630	17850	17850	17850	17850	0
430	20240605	120700	347261630	17850	17850	17850	17850	0
431	20240605	120600	347261630	17850	17850	17850	17850	0
432	20240605	120500	347261630	17850	17850	17850	17850	0
433	20240605	120400	347261630	17850	17850	17850	17850	0
434	20240605	120300	347261630	17850	17850	17850	17850	0
435	20240605	120200	347261630	17850	17850	17850	17850	0
436	20240605	120100	347261630	17850	17850	17850	17850	0
437	20240605	120000	347261630	17850	17850	17850	17850	7
438	20240605	115900	347136680	17930	17930	17930	17930	0
439	20240605	115800	347136680	17930	17930	17930	17930	0
440	20240605	115700	347136680	17930	17930	17930	17930	0
441	20240605	115600	347136680	17930	17930	17930	17930	0
442	20240605	115500	347136680	17930	17930	17930	17930	7
443	20240605	115400	347011170	17930	17930	17930	17930	16
444	20240605	115300	346724290	17930	17930	17930	17930	2
445	20240605	115200	346688430	17930	17930	17930	17930	0
446	20240605	115100	346688430	17930	17930	17930	17930	0
447	20240605	115000	346688430	17930	17930	17930	17930	0
448	20240605	114900	346688430	17930	17930	17930	17930	0
449	20240605	114800	346688430	17930	17930	17930	17930	0
450	20240605	114700	346688430	17930	17930	17930	17930	0
451	20240605	114600	346688430	17930	17930	17930	17930	0
452	20240605	114500	346688430	17930	17930	17930	17930	0
453	20240605	114400	346688430	17930	17930	17930	17930	1
454	20240605	114300	346670500	17830	17830	17830	17830	0
455	20240605	114200	346670500	17830	17830	17830	17830	0
456	20240605	114100	346670500	17830	17830	17830	17830	0
457	20240605	114000	346670500	17830	17830	17830	17830	0
458	20240605	113900	346670500	17830	17830	17830	17830	0
459	20240605	113800	346670500	17830	17830	17830	17830	0
460	20240605	113700	346670500	17830	17830	17830	17830	0
461	20240605	113600	346670500	17830	17830	17830	17830	5
462	20240605	113500	346581350	17940	17940	17940	17940	0
463	20240605	113400	346581350	17940	17940	17940	17940	1
464	20240605	113300	346563410	17850	17850	17850	17850	71
465	20240605	113200	345296060	17970	17970	17970	17970	0
466	20240605	113100	345296060	17970	17970	17970	17970	0
467	20240605	113000	345296060	17970	17970	17970	17970	0
468	20240605	112900	345296060	17970	17970	17970	17970	0
469	20240605	112800	345296060	17970	17970	17970	17970	0
470	20240605	112700	345296060	17970	17970	17970	17970	0
471	20240605	112600	345296060	17970	17970	17970	17970	0
472	20240605	112500	345296060	17970	17970	17970	17970	5
473	20240605	112400	345206210	17990	17990	17990	17990	0
474	20240605	112300	345206210	17990	17990	17990	17990	0
475	20240605	112200	345206210	17990	17990	17990	17990	0
476	20240605	112100	345206210	17990	17990	17990	17990	0
477	20240605	112000	345206210	17990	17990	17990	17990	0
478	20240605	111900	345206210	17990	17990	17990	17990	0
479	20240605	111800	345206210	17990	17990	17990	17990	0
480	20240605	111700	345206210	17990	17990	17990	17990	0
481	20240605	111600	345206210	17990	17990	17990	17990	0
482	20240605	111500	345206210	17990	17990	17990	17990	0
483	20240605	111400	345206210	17990	17990	17990	17990	0
484	20240605	111300	345206210	17990	17990	17990	17990	0
485	20240605	111200	345206210	17990	17880	17990	17880	2
486	20240605	111100	345170340	17840	17840	17840	17840	0
487	20240605	111000	345170340	17840	17840	17840	17840	2
488	20240605	110900	345134660	18000	18000	18000	18000	0
489	20240605	110800	345134660	18000	18000	18000	18000	0
490	20240605	110700	345134660	18000	17870	18000	17870	3
491	20240605	110600	345080790	17920	17850	17920	17850	42
492	20240605	110500	344328970	17890	17890	17890	17890	1
493	20240605	110400	344311080	17890	17890	17890	17890	0
494	20240605	110300	344311080	17890	17890	17890	17890	0
495	20240605	110200	344311080	17890	17890	17890	17890	0
496	20240605	110100	344311080	17890	17890	17890	17890	56
497	20240605	110000	343309240	17890	17890	17890	17890	0
498	20240605	105900	343309240	17890	17880	17890	17880	238
499	20240605	105800	339052620	18000	18000	18000	18000	100
500	20240605	105700	337252620	18020	18020	18020	18020	1
501	20240605	105600	337234600	18020	18020	18020	18020	0
502	20240605	105500	337234600	18020	18020	18020	18020	1
503	20240605	105400	337216580	17800	17870	17870	17800	202
504	20240605	105300	333613140	17870	17870	17870	17870	0
505	20240605	105200	333613140	17870	17880	17880	17870	114
506	20240605	105100	331575940	17910	17910	17910	17910	234
507	20240605	105000	327385000	17940	17830	18050	17830	340
508	20240605	104900	321304620	17830	17880	17880	17830	164
509	20240605	104800	318374900	18030	18080	18080	18030	112
510	20240605	104700	316355490	18060	17850	18060	17800	290
511	20240605	104600	311164030	17880	17930	17990	17880	8
512	20240605	104500	311020620	17890	17890	17990	17890	206
513	20240605	104400	307330980	17860	17940	18000	17860	298
514	20240605	104300	301982450	17940	17800	17940	17800	771
515	20240605	104200	288218110	17790	17710	17790	17710	485
516	20240605	104100	279621640	17710	17720	17720	17710	6
517	20240605	104000	279515370	17710	17710	17710	17710	0
518	20240605	103900	279515370	17710	17720	17720	17700	282
519	20240605	103800	274518890	17770	17770	17770	17770	0
520	20240605	103700	274518890	17770	17770	17770	17770	0
521	20240605	103600	274518890	17770	17770	17770	17770	0
522	20240605	103500	274518890	17770	17770	17770	17770	0
523	20240605	103400	274518890	17770	17770	17770	17770	1
524	20240605	103300	274501120	17750	17750	17750	17750	12
525	20240605	103200	274288120	17770	17770	17770	17770	1
526	20240605	103100	274270350	17760	17760	17760	17760	14
527	20240605	103000	274021710	17770	17770	17770	17770	0
528	20240605	102900	274021710	17770	17770	17770	17770	27
529	20240605	102800	273541920	17770	17790	17800	17760	77
530	20240605	102700	272174110	17760	17760	17760	17760	0
531	20240605	102600	272174110	17760	17750	17760	17750	12
532	20240605	102500	271961100	17750	17700	17750	17700	252
533	20240605	102400	267500650	17690	17610	17690	17610	359
534	20240605	102300	261158080	17600	17600	17600	17600	500
535	20240605	102200	252358080	17600	17600	17600	17600	200
536	20240605	102100	248838080	17610	17610	17610	17610	130
537	20240605	102000	246548780	17610	17620	17620	17610	38
538	20240605	101900	245879560	17630	17630	17630	17630	3
539	20240605	101800	245826670	17640	17640	17640	17640	0
540	20240605	101700	245826670	17640	17640	17640	17640	1
541	20240605	101600	245809030	17640	17640	17640	17640	4
542	20240605	101500	245738470	17640	17640	17640	17640	0
543	20240605	101400	245738470	17640	17640	17640	17640	0
544	20240605	101300	245738470	17640	17600	17640	17600	10
545	20240605	101200	245562390	17610	17610	17610	17610	0
546	20240605	101100	245562390	17610	17610	17610	17610	2
547	20240605	101000	245527170	17600	17600	17600	17600	0
548	20240605	100900	245527170	17600	17540	17600	17540	516
549	20240605	100800	236461390	17510	17510	17510	17510	90
550	20240605	100700	234885490	17510	17510	17510	17510	4
551	20240605	100600	234815450	17510	17510	17510	17510	12
552	20240605	100500	234605330	17510	17510	17510	17510	12
553	20240605	100400	234395210	17510	17480	17510	17480	878
554	20240605	100300	219044710	17480	17480	17480	17480	0
555	20240605	100200	219044710	17480	17460	17480	17460	563
556	20240605	100100	209211690	17450	17470	17470	17450	96
557	20240605	100000	207535800	17470	17500	17510	17470	442
558	20240605	095900	199812240	17490	17490	17490	17490	6
559	20240605	095800	199707300	17500	17500	17500	17480	168
560	20240605	095700	196768200	17490	17520	17520	17480	1051
561	20240605	095600	178375660	17520	17520	17520	17520	8
562	20240605	095500	178235500	17520	17520	17520	17520	139
563	20240605	095400	175800220	17510	17520	17520	17510	137
564	20240605	095300	173400310	17520	17520	17520	17520	46
565	20240605	095200	172594390	17520	17590	17600	17520	983
566	20240605	095100	155339570	17570	17570	17570	17570	1
567	20240605	095000	155322000	17570	17570	17570	17570	0
568	20240605	094900	155322000	17570	17570	17570	17570	0
569	20240605	094800	155322000	17570	17580	17580	17570	97
570	20240605	094700	153617210	17580	17580	17580	17580	0
571	20240605	094600	153617210	17580	17580	17580	17580	111
572	20240605	094500	151665830	17600	17580	17600	17580	2
573	20240605	094400	151630650	17580	17590	17590	17580	160
574	20240605	094300	148816350	17600	17590	17600	17590	70
575	20240605	094200	147584360	17600	17600	17600	17600	1
576	20240605	094100	147566760	17600	17600	17600	17600	16
577	20240605	094000	147285160	17600	17600	17600	17600	30
578	20240605	093900	146757160	17600	17600	17600	17600	1
579	20240605	093800	146739560	17580	17600	17600	17580	24
580	20240605	093700	146317620	17600	17600	17600	17600	5
581	20240605	093600	146229620	17600	17600	17600	17600	43
582	20240605	093500	145472820	17600	17600	17600	17600	1
583	20240605	093400	145455220	17600	17600	17600	17600	0
584	20240605	093300	145455220	17600	17570	17600	17570	130
585	20240605	093200	143170220	17580	17600	17600	17580	394
586	20240605	093100	136242550	17590	17590	17590	17590	0
587	20240605	093000	136242550	17590	17600	17600	17590	89
588	20240605	092900	134676990	17590	17570	17590	17570	662
589	20240605	092800	123042420	17570	17570	17570	17570	2
590	20240605	092700	123007280	17570	17600	17600	17570	310
591	20240605	092600	117555870	17600	17600	17600	17590	187
592	20240605	092500	114264750	17600	17600	17610	17600	499
593	20240605	092400	105481260	17600	17670	17670	17600	1323
594	20240605	092300	82145070	17670	17670	17670	17670	0
595	20240605	092200	82145070	17670	17670	17670	17670	0
596	20240605	092100	82145070	17670	17690	17690	17670	96
597	20240605	092000	80447050	17710	17710	17710	17710	0
598	20240605	091900	80447050	17710	17710	17710	17710	100
599	20240605	091800	78676050	17710	17710	17710	17690	50
600	20240605	091700	77791150	17710	17750	17750	17650	955
601	20240605	091600	60880890	17750	17750	17750	17750	50
602	20240605	091500	59993390	17750	17750	17780	17750	409
603	20240605	091400	52733010	17750	17770	17770	17750	94
604	20240605	091300	51064330	17770	17800	17800	17770	41
605	20240605	091200	50335730	17800	17800	17800	17800	0
606	20240605	091100	50335730	17800	17820	17820	17800	15
607	20240605	091000	50068580	17820	17820	17820	17820	0
608	20240605	090900	50068580	17820	17820	17820	17820	0
609	20240605	090800	50068580	17820	17820	17820	17820	3
610	20240605	090700	50015120	17820	17820	17820	17820	2
611	20240605	090600	49979480	17950	17950	17950	17950	1
612	20240605	090500	49961530	17800	17800	17800	17800	0
613	20240605	090400	49961530	17800	17800	17800	17800	0
614	20240605	090300	49961530	17800	17780	17800	17780	58
615	20240605	090200	48929150	17760	17740	17760	17740	178
616	20240605	090100	45771350	17700	17660	17700	17620	496
617	20240605	090000	37010700	17700	17700	17700	17700	2091