KissMeData/043610/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192800	334701570	2975	2975	2975	2975	5080
3	20240605	192700	334701570	2975	2975	2975	2975	0
4	20240605	192600	334701570	2975	2975	2975	2975	0
5	20240605	192500	334701570	2975	2975	2975	2975	0
6	20240605	192400	334701570	2975	2975	2975	2975	0
7	20240605	192300	334701570	2975	2975	2975	2975	0
8	20240605	192200	334701570	2975	2975	2975	2975	0
9	20240605	192100	334701570	2975	2975	2975	2975	0
10	20240605	192000	334701570	2975	2975	2975	2975	0
11	20240605	191900	334701570	2975	2975	2975	2975	0
12	20240605	191800	334701570	2975	2975	2975	2975	0
13	20240605	191700	334701570	2975	2975	2975	2975	0
14	20240605	191600	334701570	2975	2975	2975	2975	0
15	20240605	191500	334701570	2975	2975	2975	2975	0
16	20240605	191400	334701570	2975	2975	2975	2975	0
17	20240605	191300	334701570	2975	2975	2975	2975	0
18	20240605	191200	334701570	2975	2975	2975	2975	0
19	20240605	191100	334701570	2975	2975	2975	2975	0
20	20240605	191000	334701570	2975	2975	2975	2975	0
21	20240605	190900	334701570	2975	2975	2975	2975	0
22	20240605	190800	334701570	2975	2975	2975	2975	0
23	20240605	190700	334701570	2975	2975	2975	2975	0
24	20240605	190600	334701570	2975	2975	2975	2975	0
25	20240605	190500	334701570	2975	2975	2975	2975	0
26	20240605	190400	334701570	2975	2975	2975	2975	0
27	20240605	190300	334701570	2975	2975	2975	2975	0
28	20240605	190200	334701570	2975	2975	2975	2975	0
29	20240605	190100	334701570	2975	2975	2975	2975	0
30	20240605	190000	334701570	2975	2975	2975	2975	0
31	20240605	185900	334701570	2975	2975	2975	2975	0
32	20240605	185800	334701570	2975	2975	2975	2975	5080
33	20240605	185700	334701570	2975	2975	2975	2975	0
34	20240605	185600	334701570	2975	2975	2975	2975	0
35	20240605	185500	334701570	2975	2975	2975	2975	0
36	20240605	185400	334701570	2975	2975	2975	2975	0
37	20240605	185300	334701570	2975	2975	2975	2975	0
38	20240605	185200	334701570	2975	2975	2975	2975	0
39	20240605	185100	334701570	2975	2975	2975	2975	0
40	20240605	185000	334701570	2975	2975	2975	2975	0
41	20240605	184900	334701570	2975	2975	2975	2975	0
42	20240605	184800	334701570	2975	2975	2975	2975	0
43	20240605	184700	334701570	2975	2975	2975	2975	0
44	20240605	184600	334701570	2975	2975	2975	2975	0
45	20240605	184500	334701570	2975	2975	2975	2975	0
46	20240605	184400	334701570	2975	2975	2975	2975	0
47	20240605	184300	334701570	2975	2975	2975	2975	0
48	20240605	184200	334701570	2975	2975	2975	2975	0
49	20240605	184100	334701570	2975	2975	2975	2975	0
50	20240605	184000	334701570	2975	2975	2975	2975	0
51	20240605	183900	334701570	2975	2975	2975	2975	0
52	20240605	183800	334701570	2975	2975	2975	2975	0
53	20240605	183700	334701570	2975	2975	2975	2975	0
54	20240605	183600	334701570	2975	2975	2975	2975	0
55	20240605	183500	334701570	2975	2975	2975	2975	0
56	20240605	183400	334701570	2975	2975	2975	2975	0
57	20240605	183300	334701570	2975	2975	2975	2975	0
58	20240605	183200	334701570	2975	2975	2975	2975	0
59	20240605	183100	334701570	2975	2975	2975	2975	0
60	20240605	183000	334701570	2975	2975	2975	2975	0
61	20240605	182900	334701570	2975	2975	2975	2975	0
62	20240605	182800	334701570	2975	2975	2975	2975	5080
63	20240605	182700	334701570	2975	2975	2975	2975	0
64	20240605	182600	334701570	2975	2975	2975	2975	0
65	20240605	182500	334701570	2975	2975	2975	2975	0
66	20240605	182400	334701570	2975	2975	2975	2975	0
67	20240605	182300	334701570	2975	2975	2975	2975	0
68	20240605	182200	334701570	2975	2975	2975	2975	0
69	20240605	182100	334701570	2975	2975	2975	2975	0
70	20240605	182000	334701570	2975	2975	2975	2975	0
71	20240605	181900	334701570	2975	2975	2975	2975	0
72	20240605	181800	334701570	2975	2975	2975	2975	0
73	20240605	181700	334701570	2975	2975	2975	2975	0
74	20240605	181600	334701570	2975	2975	2975	2975	0
75	20240605	181500	334701570	2975	2975	2975	2975	0
76	20240605	181400	334701570	2975	2975	2975	2975	0
77	20240605	181300	334701570	2975	2975	2975	2975	0
78	20240605	181200	334701570	2975	2975	2975	2975	0
79	20240605	181100	334701570	2975	2975	2975	2975	0
80	20240605	181000	334701570	2975	2975	2975	2975	0
81	20240605	180900	334701570	2975	2975	2975	2975	0
82	20240605	180800	334701570	2975	2975	2975	2975	0
83	20240605	180700	334701570	2975	2975	2975	2975	0
84	20240605	180600	334701570	2975	2975	2975	2975	0
85	20240605	180500	334701570	2975	2975	2975	2975	0
86	20240605	180400	334701570	2975	2975	2975	2975	0
87	20240605	180300	334701570	2975	2975	2975	2975	0
88	20240605	180200	334701570	2975	2975	2975	2975	0
89	20240605	180100	334701570	2975	2975	2975	2975	0
90	20240605	180000	334701570	2975	2975	2975	2975	0
91	20240605	175900	334701570	2975	2975	2975	2975	0
92	20240605	175800	334701570	2975	2975	2975	2975	5080
93	20240605	175700	334701570	2975	2975	2975	2975	0
94	20240605	175600	334701570	2975	2975	2975	2975	0
95	20240605	175500	334701570	2975	2975	2975	2975	0
96	20240605	175400	334701570	2975	2975	2975	2975	0
97	20240605	175300	334701570	2975	2975	2975	2975	0
98	20240605	175200	334701570	2975	2975	2975	2975	0
99	20240605	175100	334701570	2975	2975	2975	2975	0
100	20240605	175000	334701570	2975	2975	2975	2975	0
101	20240605	174900	334701570	2975	2975	2975	2975	0
102	20240605	174800	334701570	2975	2975	2975	2975	0
103	20240605	174700	334701570	2975	2975	2975	2975	0
104	20240605	174600	334701570	2975	2975	2975	2975	0
105	20240605	174500	334701570	2975	2975	2975	2975	0
106	20240605	174400	334701570	2975	2975	2975	2975	0
107	20240605	174300	334701570	2975	2975	2975	2975	0
108	20240605	174200	334701570	2975	2975	2975	2975	0
109	20240605	174100	334701570	2975	2975	2975	2975	0
110	20240605	174000	334701570	2975	2975	2975	2975	0
111	20240605	173900	334701570	2975	2975	2975	2975	0
112	20240605	173800	334701570	2975	2975	2975	2975	0
113	20240605	173700	334701570	2975	2975	2975	2975	0
114	20240605	173600	334701570	2975	2975	2975	2975	0
115	20240605	173500	334701570	2975	2975	2975	2975	0
116	20240605	173400	334701570	2975	2975	2975	2975	0
117	20240605	173300	334701570	2975	2975	2975	2975	0
118	20240605	173200	334701570	2975	2975	2975	2975	0
119	20240605	173100	334701570	2975	2975	2975	2975	0
120	20240605	173000	334701570	2975	2975	2975	2975	0
121	20240605	172900	334701570	2975	2975	2975	2975	0
122	20240605	172800	334701570	2975	2975	2975	2975	5080
123	20240605	172700	334701570	2975	2975	2975	2975	0
124	20240605	172600	334701570	2975	2975	2975	2975	0
125	20240605	172500	334701570	2975	2975	2975	2975	0
126	20240605	172400	334701570	2975	2975	2975	2975	0
127	20240605	172300	334701570	2975	2975	2975	2975	0
128	20240605	172200	334701570	2975	2975	2975	2975	0
129	20240605	172100	334701570	2975	2975	2975	2975	0
130	20240605	172000	334701570	2975	2975	2975	2975	0
131	20240605	171900	334701570	2975	2975	2975	2975	0
132	20240605	171800	334701570	2975	2975	2975	2975	0
133	20240605	171700	334701570	2975	2975	2975	2975	0
134	20240605	171600	334701570	2975	2975	2975	2975	0
135	20240605	171500	334701570	2975	2975	2975	2975	0
136	20240605	171400	334701570	2975	2975	2975	2975	0
137	20240605	171300	334701570	2975	2975	2975	2975	0
138	20240605	171200	334701570	2975	2975	2975	2975	0
139	20240605	171100	334701570	2975	2975	2975	2975	0
140	20240605	171000	334701570	2975	2975	2975	2975	0
141	20240605	170900	334701570	2975	2975	2975	2975	0
142	20240605	170800	334701570	2975	2975	2975	2975	0
143	20240605	170700	334701570	2975	2975	2975	2975	0
144	20240605	170600	334701570	2975	2975	2975	2975	0
145	20240605	170500	334701570	2975	2975	2975	2975	0
146	20240605	170400	334701570	2975	2975	2975	2975	0
147	20240605	170300	334701570	2975	2975	2975	2975	0
148	20240605	170200	334701570	2975	2975	2975	2975	0
149	20240605	170100	334701570	2975	2975	2975	2975	0
150	20240605	170000	334701570	2975	2975	2975	2975	0
151	20240605	165900	334701570	2975	2975	2975	2975	0
152	20240605	165800	334701570	2975	2975	2975	2975	5080
153	20240605	165700	334701570	2975	2975	2975	2975	0
154	20240605	165600	334701570	2975	2975	2975	2975	0
155	20240605	165500	334701570	2975	2975	2975	2975	0
156	20240605	165400	334701570	2975	2975	2975	2975	0
157	20240605	165300	334701570	2975	2975	2975	2975	0
158	20240605	165200	334701570	2975	2975	2975	2975	0
159	20240605	165100	334701570	2975	2975	2975	2975	0
160	20240605	165000	334701570	2975	2975	2975	2975	0
161	20240605	164900	334701570	2975	2975	2975	2975	0
162	20240605	164800	334701570	2975	2975	2975	2975	0
163	20240605	164700	334701570	2975	2975	2975	2975	0
164	20240605	164600	334701570	2975	2975	2975	2975	0
165	20240605	164500	334701570	2975	2975	2975	2975	0
166	20240605	164400	334701570	2975	2975	2975	2975	0
167	20240605	164300	334701570	2975	2975	2975	2975	0
168	20240605	164200	334701570	2975	2975	2975	2975	0
169	20240605	164100	334701570	2975	2975	2975	2975	0
170	20240605	164000	334701570	2975	2975	2975	2975	0
171	20240605	163900	334701570	2975	2975	2975	2975	0
172	20240605	163800	334701570	2975	2975	2975	2975	0
173	20240605	163700	334701570	2975	2975	2975	2975	0
174	20240605	163600	334701570	2975	2975	2975	2975	0
175	20240605	163500	334701570	2975	2975	2975	2975	0
176	20240605	163400	334701570	2975	2975	2975	2975	0
177	20240605	163300	334701570	2975	2975	2975	2975	0
178	20240605	163200	334701570	2975	2975	2975	2975	0
179	20240605	163100	334701570	2975	2975	2975	2975	0
180	20240605	163000	334701570	2975	2975	2975	2975	0
181	20240605	162900	334701570	2975	2975	2975	2975	0
182	20240605	162800	334701570	2975	2975	2975	2975	5080
183	20240605	162700	334701570	2975	2975	2975	2975	0
184	20240605	162600	334701570	2975	2975	2975	2975	0
185	20240605	162500	334701570	2975	2975	2975	2975	0
186	20240605	162400	334701570	2975	2975	2975	2975	0
187	20240605	162300	334701570	2975	2975	2975	2975	0
188	20240605	162200	334701570	2975	2975	2975	2975	0
189	20240605	162100	334701570	2975	2975	2975	2975	0
190	20240605	162000	334701570	2975	2975	2975	2975	0
191	20240605	161900	334701570	2975	2975	2975	2975	0
192	20240605	161800	334701570	2975	2975	2975	2975	0
193	20240605	161700	334701570	2975	2975	2975	2975	0
194	20240605	161600	334701570	2975	2975	2975	2975	0
195	20240605	161500	334701570	2975	2975	2975	2975	0
196	20240605	161400	334701570	2975	2975	2975	2975	0
197	20240605	161300	334701570	2975	2975	2975	2975	0
198	20240605	161200	334701570	2975	2975	2975	2975	0
199	20240605	161100	334701570	2975	2975	2975	2975	0
200	20240605	161000	334701570	2975	2975	2975	2975	0
201	20240605	160900	334701570	2975	2975	2975	2975	0
202	20240605	160800	334701570	2975	2975	2975	2975	0
203	20240605	160700	334701570	2975	2975	2975	2975	0
204	20240605	160600	334701570	2975	2975	2975	2975	0
205	20240605	160500	334701570	2975	2975	2975	2975	0
206	20240605	160400	334701570	2975	2975	2975	2975	0
207	20240605	160300	334701570	2975	2975	2975	2975	0
208	20240605	160200	334701570	2975	2975	2975	2975	0
209	20240605	160100	334701570	2975	2975	2975	2975	0
210	20240605	160000	334701570	2975	2975	2975	2975	0
211	20240605	155900	334701570	2975	2975	2975	2975	0
212	20240605	155800	334701570	2975	2975	2975	2975	5080
213	20240605	155700	334701570	2975	2975	2975	2975	0
214	20240605	155600	334701570	2975	2975	2975	2975	0
215	20240605	155500	334701570	2975	2975	2975	2975	0
216	20240605	155400	334701570	2975	2975	2975	2975	0
217	20240605	155300	334701570	2975	2975	2975	2975	0
218	20240605	155200	334701570	2975	2975	2975	2975	0
219	20240605	155100	334701570	2975	2975	2975	2975	0
220	20240605	155000	334701570	2975	2975	2975	2975	0
221	20240605	154900	334701570	2975	2975	2975	2975	0
222	20240605	154800	334701570	2975	2975	2975	2975	0
223	20240605	154700	334701570	2975	2975	2975	2975	0
224	20240605	154600	334701570	2975	2975	2975	2975	0
225	20240605	154500	334701570	2975	2975	2975	2975	0
226	20240605	154400	334701570	2975	2975	2975	2975	0
227	20240605	154300	334701570	2975	2975	2975	2975	0
228	20240605	154200	334701570	2975	2975	2975	2975	0
229	20240605	154100	334701570	2975	2975	2975	2975	0
230	20240605	154000	334701570	2975	2975	2975	2975	0
231	20240605	153900	334701570	2975	2975	2975	2975	0
232	20240605	153800	334701570	2975	2975	2975	2975	0
233	20240605	153700	334701570	2975	2975	2975	2975	0
234	20240605	153600	334701570	2975	2975	2975	2975	0
235	20240605	153500	334701570	2975	2975	2975	2975	0
236	20240605	153400	334701570	2975	2975	2975	2975	0
237	20240605	153300	334701570	2975	2975	2975	2975	0
238	20240605	153200	334701570	2975	2975	2975	2975	0
239	20240605	153100	334701570	2975	2975	2975	2975	0
240	20240605	153000	334701570	2975	2975	2975	2975	5080
241	20240605	152900	319588570	2945	2945	2945	2945	0
242	20240605	152800	319588570	2945	2945	2945	2945	0
243	20240605	152700	319588570	2945	2945	2945	2945	0
244	20240605	152600	319588570	2945	2945	2945	2945	0
245	20240605	152500	319588570	2945	2945	2945	2945	0
246	20240605	152400	319588570	2945	2945	2945	2945	0
247	20240605	152300	319588570	2945	2945	2945	2945	0
248	20240605	152200	319588570	2945	2945	2945	2945	0
249	20240605	152100	319588570	2945	2945	2945	2945	0
250	20240605	152000	319588570	2945	2945	2945	2945	0
251	20240605	151900	319588570	2945	2965	2965	2940	497
252	20240605	151800	318116350	2965	2955	2970	2955	3082
253	20240605	151700	308975315	2960	2960	2960	2960	0
254	20240605	151600	308975315	2960	2960	2965	2935	7100
255	20240605	151500	288042905	2940	2945	2945	2940	800
256	20240605	151400	285689965	2965	2965	2965	2965	2019
257	20240605	151300	279703630	2960	2950	2960	2950	492
258	20240605	151200	278247790	2945	2945	2945	2945	0
259	20240605	151100	278247790	2945	2945	2945	2945	0
260	20240605	151000	278247790	2945	2950	2950	2945	1200
261	20240605	150900	274712790	2950	2950	2950	2950	100
262	20240605	150800	274417790	2950	2950	2950	2950	0
263	20240605	150700	274417790	2950	2950	2950	2950	271
264	20240605	150600	273618340	2950	2950	2950	2950	0
265	20240605	150500	273618340	2950	2945	2950	2945	139
266	20240605	150400	273208435	2945	2945	2945	2945	0
267	20240605	150300	273208435	2945	2945	2945	2945	309
268	20240605	150200	272298430	2945	2940	2945	2940	200
269	20240605	150100	271709440	2935	2935	2935	2935	0
270	20240605	150000	271709440	2935	2960	2960	2935	10100
271	20240605	145900	242015155	2960	2960	2960	2960	0
272	20240605	145800	242015155	2960	2960	2960	2960	7
273	20240605	145700	241994435	2960	2960	2965	2960	2613
274	20240605	145600	234254640	2945	2960	2960	2945	1460
275	20240605	145500	229943540	2955	2955	2955	2955	0
276	20240605	145400	229943540	2955	2955	2955	2955	350
277	20240605	145300	228909290	2955	2940	2955	2940	36
278	20240605	145200	228803045	2940	2940	2940	2940	122
279	20240605	145100	228444365	2940	2940	2940	2940	348
280	20240605	145000	227421245	2940	2940	2940	2940	996
281	20240605	144900	224493005	2940	2935	2940	2935	200
282	20240605	144800	223905505	2935	2940	2940	2935	1000
283	20240605	144700	220968005	2935	2940	2940	2935	155
284	20240605	144600	220512460	2940	2950	2950	2940	1175
285	20240605	144500	217052095	2950	2950	2950	2950	0
286	20240605	144400	217052095	2950	2950	2950	2950	0
287	20240605	144300	217052095	2950	2950	2950	2950	0
288	20240605	144200	217052095	2950	2950	2950	2950	0
289	20240605	144100	217052095	2950	2950	2950	2950	0
290	20240605	144000	217052095	2950	2950	2950	2950	100
291	20240605	143900	216757095	2950	2960	2960	2950	120
292	20240605	143800	216402895	2960	2960	2960	2960	0
293	20240605	143700	216402895	2960	2960	2960	2960	20
294	20240605	143600	216343695	2945	2955	2955	2945	120
295	20240605	143500	215990020	2955	2955	2955	2955	80
296	20240605	143400	215753620	2955	2955	2955	2955	28
297	20240605	143300	215670880	2955	2955	2955	2955	0
298	20240605	143200	215670880	2955	2955	2955	2955	15
299	20240605	143100	215626555	2955	2955	2955	2955	10
300	20240605	143000	215597005	2950	2950	2950	2950	126
301	20240605	142900	215225305	2950	2950	2950	2950	0
302	20240605	142800	215225305	2950	2950	2950	2950	0
303	20240605	142700	215225305	2950	2950	2950	2950	0
304	20240605	142600	215225305	2950	2950	2950	2950	20
305	20240605	142500	215166305	2950	2950	2950	2950	0
306	20240605	142400	215166305	2950	2950	2950	2950	10
307	20240605	142300	215136805	2950	2950	2950	2950	0
308	20240605	142200	215136805	2950	2950	2950	2950	11
309	20240605	142100	215104355	2950	2950	2950	2950	0
310	20240605	142000	215104355	2950	2950	2950	2950	54
311	20240605	141900	214945055	2940	2940	2940	2940	268
312	20240605	141800	214157135	2950	2950	2950	2950	0
313	20240605	141700	214157135	2950	2950	2950	2950	0
314	20240605	141600	214157135	2950	2950	2950	2950	1
315	20240605	141500	214154185	2940	2945	2950	2940	454
316	20240605	141400	212819170	2950	2950	2950	2950	0
317	20240605	141300	212819170	2950	2950	2950	2950	5
318	20240605	141200	212804420	2950	2950	2950	2950	1
319	20240605	141100	212801470	2935	2950	2950	2935	7500
320	20240605	141000	190736220	2955	2955	2955	2955	0
321	20240605	140900	190736220	2955	2955	2955	2955	2
322	20240605	140800	190730310	2955	2950	2955	2950	27
323	20240605	140700	190650655	2950	2950	2950	2945	1046
324	20240605	140600	187567825	2955	2955	2955	2955	1
325	20240605	140500	187564870	2955	2955	2955	2955	0
326	20240605	140400	187564870	2955	2955	2955	2955	0
327	20240605	140300	187564870	2955	2955	2955	2955	0
328	20240605	140200	187564870	2955	2955	2955	2955	10
329	20240605	140100	187535320	2955	2960	2960	2955	188
330	20240605	140000	186979720	2960	2960	2960	2960	0
331	20240605	135900	186979720	2960	2960	2960	2960	0
332	20240605	135800	186979720	2960	2960	2960	2960	0
333	20240605	135700	186979720	2960	2960	2960	2960	0
334	20240605	135600	186979720	2960	2960	2960	2960	2
335	20240605	135500	186973800	2960	2960	2960	2960	1
336	20240605	135400	186970840	2955	2955	2955	2955	0
337	20240605	135300	186970840	2955	2955	2955	2955	0
338	20240605	135200	186970840	2955	2955	2955	2955	0
339	20240605	135100	186970840	2955	2955	2955	2955	0
340	20240605	135000	186970840	2955	2955	2955	2955	19
341	20240605	134900	186914695	2955	2955	2955	2955	82
342	20240605	134800	186672385	2955	2955	2955	2955	25
343	20240605	134700	186598510	2960	2955	2960	2955	22
344	20240605	134600	186533490	2955	2955	2955	2955	0
345	20240605	134500	186533490	2955	2955	2955	2955	0
346	20240605	134400	186533490	2955	2955	2955	2955	23
347	20240605	134300	186465525	2955	2955	2955	2955	2
348	20240605	134200	186459615	2955	2955	2955	2955	0
349	20240605	134100	186459615	2955	2955	2955	2955	0
350	20240605	134000	186459615	2955	2955	2955	2955	0
351	20240605	133900	186459615	2955	2955	2955	2955	0
352	20240605	133800	186459615	2955	2955	2955	2955	1
353	20240605	133700	186456660	2955	2955	2955	2955	2
354	20240605	133600	186450750	2965	2965	2965	2965	0
355	20240605	133500	186450750	2965	2965	2965	2965	0
356	20240605	133400	186450750	2965	2965	2965	2965	0
357	20240605	133300	186450750	2965	2965	2965	2965	0
358	20240605	133200	186450750	2965	2965	2965	2965	0
359	20240605	133100	186450750	2965	2965	2965	2950	603
360	20240605	133000	184671845	2950	2950	2950	2950	51
361	20240605	132900	184521395	2965	2965	2965	2965	0
362	20240605	132800	184521395	2965	2965	2965	2965	338
363	20240605	132700	183519225	2965	2965	2965	2965	0
364	20240605	132600	183519225	2965	2965	2965	2965	0
365	20240605	132500	183519225	2965	2965	2965	2965	203
366	20240605	132400	182917330	2965	2965	2965	2965	127
367	20240605	132300	182540775	2965	2965	2965	2965	117
368	20240605	132200	182193870	2965	2965	2965	2965	200
369	20240605	132100	181600870	2965	2950	2965	2950	1002
370	20240605	132000	178629955	2965	2965	2965	2965	82
371	20240605	131900	178386825	2965	2965	2965	2965	28
372	20240605	131800	178303805	2965	2965	2965	2965	1
373	20240605	131700	178300840	2945	2950	2965	2945	1084
374	20240605	131600	175106695	2970	2965	2970	2950	548
375	20240605	131500	173489930	2965	2965	2965	2965	13
376	20240605	131400	173451385	2965	2950	2965	2950	6
377	20240605	131300	173433630	2950	2955	2955	2950	25
378	20240605	131200	173359760	2955	2955	2955	2955	0
379	20240605	131100	173359760	2955	2955	2955	2955	284
380	20240605	131000	172520540	2955	2955	2955	2955	0
381	20240605	130900	172520540	2955	2955	2955	2955	1
382	20240605	130800	172517585	2950	2950	2950	2950	0
383	20240605	130700	172517585	2950	2950	2950	2950	142
384	20240605	130600	172098685	2950	2950	2950	2945	61
385	20240605	130500	171918985	2950	2950	2950	2950	14
386	20240605	130400	171877685	2950	2950	2950	2950	0
387	20240605	130300	171877685	2950	2950	2950	2950	0
388	20240605	130200	171877685	2950	2950	2950	2950	1
389	20240605	130100	171874735	2940	2940	2940	2940	0
390	20240605	130000	171874735	2940	2955	2955	2940	5000
391	20240605	125900	157147540	2960	2960	2960	2960	0
392	20240605	125800	157147540	2960	2960	2960	2960	0
393	20240605	125700	157147540	2960	2960	2960	2960	0
394	20240605	125600	157147540	2960	2960	2960	2960	5
395	20240605	125500	157132740	2955	2955	2955	2955	0
396	20240605	125400	157132740	2955	2955	2955	2955	0
397	20240605	125300	157132740	2955	2955	2955	2955	0
398	20240605	125200	157132740	2955	2955	2955	2955	0
399	20240605	125100	157132740	2955	2955	2955	2955	0
400	20240605	125000	157132740	2955	2955	2955	2955	0
401	20240605	124900	157132740	2955	2955	2955	2955	1538
402	20240605	124800	152587950	2955	2955	2955	2955	120
403	20240605	124700	152233350	2955	2955	2955	2955	20
404	20240605	124600	152174250	2955	2955	2955	2955	0
405	20240605	124500	152174250	2955	2955	2955	2955	1
406	20240605	124400	152171295	2955	2955	2955	2955	0
407	20240605	124300	152171295	2955	2955	2955	2955	1
408	20240605	124200	152168340	2950	2955	2955	2950	3402
409	20240605	124100	142127280	2955	2955	2955	2955	0
410	20240605	124000	142127280	2955	2955	2955	2955	0
411	20240605	123900	142127280	2955	2955	2955	2955	10
412	20240605	123800	142097730	2955	2955	2955	2955	0
413	20240605	123700	142097730	2955	2955	2955	2955	40
414	20240605	123600	141979530	2960	2960	2960	2960	12
415	20240605	123500	141944010	2955	2955	2955	2955	0
416	20240605	123400	141944010	2955	2955	2955	2955	52
417	20240605	123300	141790350	2960	2955	2960	2955	2
418	20240605	123200	141784435	2960	2960	2960	2960	19
419	20240605	123100	141728195	2950	2950	2950	2950	0
420	20240605	123000	141728195	2950	2950	2950	2950	1
421	20240605	122900	141725245	2950	2950	2950	2950	1
422	20240605	122800	141722295	2945	2955	2955	2945	2064
423	20240605	122700	135641880	2965	2965	2965	2965	0
424	20240605	122600	135641880	2965	2955	2965	2950	2601
425	20240605	122500	127968815	2955	2960	2960	2955	5716
426	20240605	122400	111059705	2970	2970	2970	2970	33
427	20240605	122300	110961695	2970	2970	2970	2970	33
428	20240605	122200	110863685	2970	2970	2970	2970	0
429	20240605	122100	110863685	2970	2970	2970	2970	0
430	20240605	122000	110863685	2970	2970	2970	2970	0
431	20240605	121900	110863685	2970	2970	2970	2970	0
432	20240605	121800	110863685	2970	2970	2970	2970	0
433	20240605	121700	110863685	2970	2970	2970	2970	0
434	20240605	121600	110863685	2970	2970	2970	2970	0
435	20240605	121500	110863685	2970	2970	2970	2970	0
436	20240605	121400	110863685	2970	2970	2970	2970	0
437	20240605	121300	110863685	2970	2970	2970	2970	1
438	20240605	121200	110860715	2960	2960	2960	2960	0
439	20240605	121100	110860715	2960	2960	2960	2960	1
440	20240605	121000	110857755	2965	2965	2965	2965	600
441	20240605	120900	109078755	2965	2965	2965	2965	0
442	20240605	120800	109078755	2965	2965	2965	2965	108
443	20240605	120700	108758535	2965	2965	2965	2965	1
444	20240605	120600	108755570	2960	2960	2960	2960	1
445	20240605	120500	108752610	2960	2960	2960	2960	0
446	20240605	120400	108752610	2960	2960	2960	2960	0
447	20240605	120300	108752610	2960	2960	2960	2960	1
448	20240605	120200	108749650	2965	2965	2965	2965	0
449	20240605	120100	108749650	2965	2965	2965	2965	3
450	20240605	120000	108740755	2965	2965	2965	2965	0
451	20240605	115900	108740755	2965	2965	2965	2965	0
452	20240605	115800	108740755	2965	2965	2965	2965	289
453	20240605	115700	107883870	2965	2965	2965	2965	71
454	20240605	115600	107673355	2975	2975	2975	2975	0
455	20240605	115500	107673355	2975	2975	2975	2975	0
456	20240605	115400	107673355	2975	2975	2975	2975	0
457	20240605	115300	107673355	2975	2975	2975	2975	0
458	20240605	115200	107673355	2975	2975	2975	2975	0
459	20240605	115100	107673355	2975	2975	2975	2975	0
460	20240605	115000	107673355	2975	2975	2975	2975	0
461	20240605	114900	107673355	2975	2975	2975	2975	0
462	20240605	114800	107673355	2975	2975	2975	2975	0
463	20240605	114700	107673355	2975	2975	2975	2975	0
464	20240605	114600	107673355	2975	2965	2975	2960	2015
465	20240605	114500	101707035	2965	2965	2965	2965	808
466	20240605	114400	99311315	2965	2965	2965	2965	0
467	20240605	114300	99311315	2965	2965	2965	2965	0
468	20240605	114200	99311315	2965	2965	2965	2965	0
469	20240605	114100	99311315	2965	2965	2965	2965	1878
470	20240605	114000	93743045	2965	2965	2965	2965	23
471	20240605	113900	93674850	2965	2965	2970	2965	111
472	20240605	113800	93345730	2965	2970	2970	2965	41
473	20240605	113700	93224110	2970	2970	2970	2970	1
474	20240605	113600	93221140	2970	2970	2970	2970	3
475	20240605	113500	93212230	2970	2970	2970	2970	1
476	20240605	113400	93209260	2970	2970	2970	2970	558
477	20240605	113300	91552000	2970	2975	2975	2970	9
478	20240605	113200	91525230	2975	2975	2975	2975	300
479	20240605	113100	90632730	2975	2975	2975	2975	0
480	20240605	113000	90632730	2975	2970	2975	2970	8
481	20240605	112900	90608935	2975	2975	2975	2975	0
482	20240605	112800	90608935	2975	2975	2975	2975	10
483	20240605	112700	90579185	2975	2975	2975	2975	5
484	20240605	112600	90564310	2970	2970	2970	2970	0
485	20240605	112500	90564310	2970	2970	2970	2970	0
486	20240605	112400	90564310	2970	2970	2970	2970	0
487	20240605	112300	90564310	2970	2970	2970	2970	0
488	20240605	112200	90564310	2970	2975	2975	2970	4
489	20240605	112100	90552415	2975	2975	2975	2975	0
490	20240605	112000	90552415	2975	2975	2975	2975	36
491	20240605	111900	90445315	2965	2965	2965	2965	0
492	20240605	111800	90445315	2965	2965	2965	2965	0
493	20240605	111700	90445315	2965	2965	2965	2965	1
494	20240605	111600	90442350	2975	2975	2975	2975	29
495	20240605	111500	90356075	2965	2965	2965	2965	1
496	20240605	111400	90353110	2975	2970	2975	2965	47
497	20240605	111300	90213385	2970	2970	2970	2970	26
498	20240605	111200	90136165	2965	2965	2965	2965	1
499	20240605	111100	90133200	2970	2970	2970	2970	1
500	20240605	111000	90130230	2970	2970	2970	2965	2032
501	20240605	110900	84100250	2970	2965	2970	2965	5
502	20240605	110800	84085420	2970	2970	2970	2970	5
503	20240605	110700	84070570	2965	2965	2965	2965	1
504	20240605	110600	84067605	2965	2965	2965	2965	1
505	20240605	110500	84064640	2965	2965	2970	2965	6
506	20240605	110400	84046845	2965	2965	2965	2965	52
507	20240605	110300	83892665	2970	2970	2970	2970	0
508	20240605	110200	83892665	2970	2970	2970	2970	1
509	20240605	110100	83889695	2965	2970	2970	2965	174
510	20240605	110000	83373685	2965	2965	2965	2965	30
511	20240605	105900	83284735	2965	2970	2970	2965	5
512	20240605	105800	83269895	2965	2970	2970	2965	15
513	20240605	105700	83225370	2970	2970	2970	2970	1013
514	20240605	105600	80216760	2970	2970	2970	2970	11
515	20240605	105500	80184090	2970	2970	2970	2970	3711
516	20240605	105400	69162420	2975	2970	2975	2970	7
517	20240605	105300	69141615	2970	2975	2975	2970	41
518	20240605	105200	69019645	2975	2975	2975	2975	1105
519	20240605	105100	65732270	2975	2980	2980	2975	2
520	20240605	105000	65726315	2980	2980	2980	2980	1
521	20240605	104900	65723335	2980	2975	2980	2975	22
522	20240605	104800	65657875	2980	2980	2980	2980	6
523	20240605	104700	65639995	2980	2980	2980	2975	22
524	20240605	104600	65574440	2980	2975	2980	2975	22
525	20240605	104500	65508975	2975	2975	2975	2975	0
526	20240605	104400	65508975	2975	2975	2975	2975	240
527	20240605	104300	64794975	2975	2975	2975	2975	1
528	20240605	104200	64792000	2980	2980	2980	2980	300
529	20240605	104100	63898000	2975	2975	2975	2975	1
530	20240605	104000	63895025	2980	2980	2980	2980	14
531	20240605	103900	63853305	2975	2975	2975	2975	158
532	20240605	103800	63383255	2975	2975	2975	2975	0
533	20240605	103700	63383255	2975	2975	2975	2975	0
534	20240605	103600	63383255	2975	2975	2975	2975	1
535	20240605	103500	63380280	2975	2975	2975	2975	0
536	20240605	103400	63380280	2975	2975	2975	2975	2
537	20240605	103300	63374330	2975	2975	2975	2975	0
538	20240605	103200	63374330	2975	2975	2975	2975	22
539	20240605	103100	63308880	2975	2975	2975	2975	2
540	20240605	103000	63302930	2975	2975	2975	2975	0
541	20240605	102900	63302930	2975	2975	2975	2970	392
542	20240605	102800	62136735	2970	2970	2975	2970	69
543	20240605	102700	61931470	2975	2975	2975	2975	1942
544	20240605	102600	56154020	2975	2975	2975	2975	200
545	20240605	102500	55559020	2980	2975	2980	2975	168
546	20240605	102400	55058385	2980	2980	2980	2980	10
547	20240605	102300	55028585	2975	2975	2975	2975	0
548	20240605	102200	55028585	2975	2975	2975	2975	0
549	20240605	102100	55028585	2975	2975	2975	2975	211
550	20240605	102000	54400860	2975	2975	2975	2975	0
551	20240605	101900	54400860	2975	2975	2975	2975	4
552	20240605	101800	54388960	2975	2980	2980	2975	1001
553	20240605	101700	51409525	2980	2980	2980	2980	0
554	20240605	101600	51409525	2980	2980	2980	2980	0
555	20240605	101500	51409525	2980	2985	2985	2980	27
556	20240605	101400	51328940	2980	2980	2980	2980	0
557	20240605	101300	51328940	2980	2980	2980	2980	0
558	20240605	101200	51328940	2980	2980	2980	2980	0
559	20240605	101100	51328940	2980	2980	2980	2980	1
560	20240605	101000	51325960	2985	2985	2985	2985	0
561	20240605	100900	51325960	2985	2985	2985	2985	0
562	20240605	100800	51325960	2985	2990	2990	2985	11
563	20240605	100700	51293120	2990	2990	2990	2990	1
564	20240605	100600	51290130	2985	2985	2985	2985	0
565	20240605	100500	51290130	2985	2990	2990	2985	2
566	20240605	100400	51284155	2990	2985	2990	2985	203
567	20240605	100300	50678195	2990	2990	2990	2990	205
568	20240605	100200	50065245	2990	2990	2990	2990	520
569	20240605	100100	48510445	2990	2990	2990	2990	0
570	20240605	100000	48510445	2990	2990	2990	2990	10
571	20240605	095900	48480545	2990	2990	2990	2990	7
572	20240605	095800	48459615	2990	2990	2990	2990	0
573	20240605	095700	48459615	2990	2990	2990	2990	1
574	20240605	095600	48456625	2980	2980	2980	2980	0
575	20240605	095500	48456625	2980	2980	2985	2980	32
576	20240605	095400	48361215	2980	2985	2985	2980	339
577	20240605	095300	47350945	2985	2985	2985	2980	317
578	20240605	095200	46406170	2980	2980	2980	2980	1
579	20240605	095100	46403190	2980	2990	2990	2980	3252
580	20240605	095000	36705655	2995	2985	2995	2985	1501
581	20240605	094900	32225160	2985	2985	2985	2985	2
582	20240605	094800	32219190	2990	2990	2990	2990	668
583	20240605	094700	30221870	2995	2995	2995	2995	0
584	20240605	094600	30221870	2995	2995	2995	2995	0
585	20240605	094500	30221870	2995	2995	2995	2995	0
586	20240605	094400	30221870	2995	2995	2995	2995	0
587	20240605	094300	30221870	2995	2995	2995	2995	155
588	20240605	094200	29757645	2995	2995	2995	2995	0
589	20240605	094100	29757645	2995	3000	3000	2995	2
590	20240605	094000	29751650	2995	2995	2995	2995	12
591	20240605	093900	29715710	3000	3000	3000	3000	0
592	20240605	093800	29715710	3000	3000	3000	3000	2
593	20240605	093700	29709710	3000	3000	3000	3000	90
594	20240605	093600	29439710	3000	3000	3000	3000	1
595	20240605	093500	29436710	2995	2995	2995	2995	0
596	20240605	093400	29436710	2995	2995	2995	2995	805
597	20240605	093300	27025735	2995	2995	2995	2995	7
598	20240605	093200	27004770	2990	2995	2995	2990	5
599	20240605	093100	26989815	2995	2995	2995	2995	1
600	20240605	093000	26986820	2990	2990	2990	2990	201
601	20240605	092900	26385830	2990	2990	2990	2990	410
602	20240605	092800	25159930	3000	3000	3000	3000	1
603	20240605	092700	25156930	2995	2995	2995	2995	507
604	20240605	092600	23638465	3000	3000	3000	3000	0
605	20240605	092500	23638465	3000	3000	3000	3000	0
606	20240605	092400	23638465	3000	3000	3000	3000	828
607	20240605	092300	21154465	3005	3005	3005	3005	1
608	20240605	092200	21151460	3000	3000	3000	3000	249
609	20240605	092100	20404460	3000	3000	3000	3000	0
610	20240605	092000	20404460	3000	3000	3000	3000	20
611	20240605	091900	20344460	3000	3000	3000	3000	0
612	20240605	091800	20344460	3000	3000	3000	3000	0
613	20240605	091700	20344460	3000	3000	3000	3000	5060
614	20240605	091600	5164460	3005	3005	3005	3005	67
615	20240605	091500	4963125	3005	3005	3005	3005	58
616	20240605	091400	4788835	3010	3010	3010	3010	36
617	20240605	091300	4680475	3015	3015	3015	3015	0
618	20240605	091200	4680475	3015	3015	3015	3015	0
619	20240605	091100	4680475	3015	3015	3015	3015	0
620	20240605	091000	4680475	3015	3015	3015	3015	224
621	20240605	090900	4005115	3020	3020	3020	3020	100
622	20240605	090800	3703115	3020	3020	3020	3020	0
623	20240605	090700	3703115	3020	3020	3020	3020	100
624	20240605	090600	3401115	3020	3020	3020	3020	51
625	20240605	090500	3247095	3025	3025	3025	3025	0
626	20240605	090400	3247095	3025	3020	3025	3020	200
627	20240605	090300	2642595	3015	3015	3015	3015	0
628	20240605	090200	2642595	3015	3015	3015	3015	120
629	20240605	090100	2280795	3005	3005	3005	3005	0
630	20240605	090000	2280795	3005	3005	3005	3005	759