KissMeData/012630/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185800	293310320	7960	7960	7960	7960	217
3	20240605	185700	293310320	7960	7960	7960	7960	0
4	20240605	185600	293310320	7960	7960	7960	7960	0
5	20240605	185500	293310320	7960	7960	7960	7960	0
6	20240605	185400	293310320	7960	7960	7960	7960	0
7	20240605	185300	293310320	7960	7960	7960	7960	0
8	20240605	185200	293310320	7960	7960	7960	7960	0
9	20240605	185100	293310320	7960	7960	7960	7960	0
10	20240605	185000	293310320	7960	7960	7960	7960	0
11	20240605	184900	293310320	7960	7960	7960	7960	0
12	20240605	184800	293310320	7960	7960	7960	7960	0
13	20240605	184700	293310320	7960	7960	7960	7960	0
14	20240605	184600	293310320	7960	7960	7960	7960	0
15	20240605	184500	293310320	7960	7960	7960	7960	0
16	20240605	184400	293310320	7960	7960	7960	7960	0
17	20240605	184300	293310320	7960	7960	7960	7960	0
18	20240605	184200	293310320	7960	7960	7960	7960	0
19	20240605	184100	293310320	7960	7960	7960	7960	0
20	20240605	184000	293310320	7960	7960	7960	7960	0
21	20240605	183900	293310320	7960	7960	7960	7960	0
22	20240605	183800	293310320	7960	7960	7960	7960	0
23	20240605	183700	293310320	7960	7960	7960	7960	0
24	20240605	183600	293310320	7960	7960	7960	7960	0
25	20240605	183500	293310320	7960	7960	7960	7960	0
26	20240605	183400	293310320	7960	7960	7960	7960	0
27	20240605	183300	293310320	7960	7960	7960	7960	0
28	20240605	183200	293310320	7960	7960	7960	7960	0
29	20240605	183100	293310320	7960	7960	7960	7960	0
30	20240605	183000	293310320	7960	7960	7960	7960	0
31	20240605	182900	293310320	7960	7960	7960	7960	0
32	20240605	182800	293310320	7960	7960	7960	7960	217
33	20240605	182700	293310320	7960	7960	7960	7960	0
34	20240605	182600	293310320	7960	7960	7960	7960	0
35	20240605	182500	293310320	7960	7960	7960	7960	0
36	20240605	182400	293310320	7960	7960	7960	7960	0
37	20240605	182300	293310320	7960	7960	7960	7960	0
38	20240605	182200	293310320	7960	7960	7960	7960	0
39	20240605	182100	293310320	7960	7960	7960	7960	0
40	20240605	182000	293310320	7960	7960	7960	7960	0
41	20240605	181900	293310320	7960	7960	7960	7960	0
42	20240605	181800	293310320	7960	7960	7960	7960	0
43	20240605	181700	293310320	7960	7960	7960	7960	0
44	20240605	181600	293310320	7960	7960	7960	7960	0
45	20240605	181500	293310320	7960	7960	7960	7960	0
46	20240605	181400	293310320	7960	7960	7960	7960	0
47	20240605	181300	293310320	7960	7960	7960	7960	0
48	20240605	181200	293310320	7960	7960	7960	7960	0
49	20240605	181100	293310320	7960	7960	7960	7960	0
50	20240605	181000	293310320	7960	7960	7960	7960	0
51	20240605	180900	293310320	7960	7960	7960	7960	0
52	20240605	180800	293310320	7960	7960	7960	7960	0
53	20240605	180700	293310320	7960	7960	7960	7960	0
54	20240605	180600	293310320	7960	7960	7960	7960	0
55	20240605	180500	293310320	7960	7960	7960	7960	0
56	20240605	180400	293310320	7960	7960	7960	7960	0
57	20240605	180300	293310320	7960	7960	7960	7960	0
58	20240605	180200	293310320	7960	7960	7960	7960	0
59	20240605	180100	293310320	7960	7960	7960	7960	0
60	20240605	180000	293310320	7960	7960	7960	7960	0
61	20240605	175900	293310320	7960	7960	7960	7960	0
62	20240605	175800	293310320	7960	7960	7960	7960	217
63	20240605	175700	293310320	7960	7960	7960	7960	0
64	20240605	175600	293310320	7960	7960	7960	7960	0
65	20240605	175500	293310320	7960	7960	7960	7960	0
66	20240605	175400	293310320	7960	7960	7960	7960	0
67	20240605	175300	293310320	7960	7960	7960	7960	0
68	20240605	175200	293310320	7960	7960	7960	7960	0
69	20240605	175100	293310320	7960	7960	7960	7960	0
70	20240605	175000	293310320	7960	7960	7960	7960	0
71	20240605	174900	293310320	7960	7960	7960	7960	0
72	20240605	174800	293310320	7960	7960	7960	7960	0
73	20240605	174700	293310320	7960	7960	7960	7960	0
74	20240605	174600	293310320	7960	7960	7960	7960	0
75	20240605	174500	293310320	7960	7960	7960	7960	0
76	20240605	174400	293310320	7960	7960	7960	7960	0
77	20240605	174300	293310320	7960	7960	7960	7960	0
78	20240605	174200	293310320	7960	7960	7960	7960	0
79	20240605	174100	293310320	7960	7960	7960	7960	0
80	20240605	174000	293310320	7960	7960	7960	7960	0
81	20240605	173900	293310320	7960	7960	7960	7960	0
82	20240605	173800	293310320	7960	7960	7960	7960	0
83	20240605	173700	293310320	7960	7960	7960	7960	0
84	20240605	173600	293310320	7960	7960	7960	7960	0
85	20240605	173500	293310320	7960	7960	7960	7960	0
86	20240605	173400	293310320	7960	7960	7960	7960	0
87	20240605	173300	293310320	7960	7960	7960	7960	0
88	20240605	173200	293310320	7960	7960	7960	7960	0
89	20240605	173100	293310320	7960	7960	7960	7960	0
90	20240605	173000	293310320	7960	7960	7960	7960	0
91	20240605	172900	293310320	7960	7960	7960	7960	0
92	20240605	172800	293310320	7960	7960	7960	7960	217
93	20240605	172700	293310320	7960	7960	7960	7960	0
94	20240605	172600	293310320	7960	7960	7960	7960	0
95	20240605	172500	293310320	7960	7960	7960	7960	0
96	20240605	172400	293310320	7960	7960	7960	7960	0
97	20240605	172300	293310320	7960	7960	7960	7960	0
98	20240605	172200	293310320	7960	7960	7960	7960	0
99	20240605	172100	293310320	7960	7960	7960	7960	0
100	20240605	172000	293310320	7960	7960	7960	7960	0
101	20240605	171900	293310320	7960	7960	7960	7960	0
102	20240605	171800	293310320	7960	7960	7960	7960	0
103	20240605	171700	293310320	7960	7960	7960	7960	0
104	20240605	171600	293310320	7960	7960	7960	7960	0
105	20240605	171500	293310320	7960	7960	7960	7960	0
106	20240605	171400	293310320	7960	7960	7960	7960	0
107	20240605	171300	293310320	7960	7960	7960	7960	0
108	20240605	171200	293310320	7960	7960	7960	7960	0
109	20240605	171100	293310320	7960	7960	7960	7960	0
110	20240605	171000	293310320	7960	7960	7960	7960	0
111	20240605	170900	293310320	7960	7960	7960	7960	0
112	20240605	170800	293310320	7960	7960	7960	7960	0
113	20240605	170700	293310320	7960	7960	7960	7960	0
114	20240605	170600	293310320	7960	7960	7960	7960	0
115	20240605	170500	293310320	7960	7960	7960	7960	0
116	20240605	170400	293310320	7960	7960	7960	7960	0
117	20240605	170300	293310320	7960	7960	7960	7960	0
118	20240605	170200	293310320	7960	7960	7960	7960	0
119	20240605	170100	293310320	7960	7960	7960	7960	0
120	20240605	170000	293310320	7960	7960	7960	7960	0
121	20240605	165900	293310320	7960	7960	7960	7960	0
122	20240605	165800	293310320	7960	7960	7960	7960	217
123	20240605	165700	293310320	7960	7960	7960	7960	0
124	20240605	165600	293310320	7960	7960	7960	7960	0
125	20240605	165500	293310320	7960	7960	7960	7960	0
126	20240605	165400	293310320	7960	7960	7960	7960	0
127	20240605	165300	293310320	7960	7960	7960	7960	0
128	20240605	165200	293310320	7960	7960	7960	7960	0
129	20240605	165100	293310320	7960	7960	7960	7960	0
130	20240605	165000	293310320	7960	7960	7960	7960	0
131	20240605	164900	293310320	7960	7960	7960	7960	0
132	20240605	164800	293310320	7960	7960	7960	7960	0
133	20240605	164700	293310320	7960	7960	7960	7960	0
134	20240605	164600	293310320	7960	7960	7960	7960	0
135	20240605	164500	293310320	7960	7960	7960	7960	0
136	20240605	164400	293310320	7960	7960	7960	7960	0
137	20240605	164300	293310320	7960	7960	7960	7960	0
138	20240605	164200	293310320	7960	7960	7960	7960	0
139	20240605	164100	293310320	7960	7960	7960	7960	0
140	20240605	164000	293310320	7960	7960	7960	7960	0
141	20240605	163900	293310320	7960	7960	7960	7960	0
142	20240605	163800	293310320	7960	7960	7960	7960	0
143	20240605	163700	293310320	7960	7960	7960	7960	0
144	20240605	163600	293310320	7960	7960	7960	7960	0
145	20240605	163500	293310320	7960	7960	7960	7960	0
146	20240605	163400	293310320	7960	7960	7960	7960	0
147	20240605	163300	293310320	7960	7960	7960	7960	0
148	20240605	163200	293310320	7960	7960	7960	7960	0
149	20240605	163100	293310320	7960	7960	7960	7960	0
150	20240605	163000	293310320	7960	7960	7960	7960	0
151	20240605	162900	293310320	7960	7960	7960	7960	0
152	20240605	162800	293310320	7960	7960	7960	7960	217
153	20240605	162700	293310320	7960	7960	7960	7960	0
154	20240605	162600	293310320	7960	7960	7960	7960	0
155	20240605	162500	293310320	7960	7960	7960	7960	0
156	20240605	162400	293310320	7960	7960	7960	7960	0
157	20240605	162300	293310320	7960	7960	7960	7960	0
158	20240605	162200	293310320	7960	7960	7960	7960	0
159	20240605	162100	293310320	7960	7960	7960	7960	0
160	20240605	162000	293310320	7960	7960	7960	7960	0
161	20240605	161900	293310320	7960	7960	7960	7960	0
162	20240605	161800	293310320	7960	7960	7960	7960	0
163	20240605	161700	293310320	7960	7960	7960	7960	0
164	20240605	161600	293310320	7960	7960	7960	7960	0
165	20240605	161500	293310320	7960	7960	7960	7960	0
166	20240605	161400	293310320	7960	7960	7960	7960	0
167	20240605	161300	293310320	7960	7960	7960	7960	0
168	20240605	161200	293310320	7960	7960	7960	7960	0
169	20240605	161100	293310320	7960	7960	7960	7960	0
170	20240605	161000	293310320	7960	7960	7960	7960	0
171	20240605	160900	293310320	7960	7960	7960	7960	0
172	20240605	160800	293310320	7960	7960	7960	7960	0
173	20240605	160700	293310320	7960	7960	7960	7960	0
174	20240605	160600	293310320	7960	7960	7960	7960	0
175	20240605	160500	293310320	7960	7960	7960	7960	0
176	20240605	160400	293310320	7960	7960	7960	7960	0
177	20240605	160300	293310320	7960	7960	7960	7960	0
178	20240605	160200	293310320	7960	7960	7960	7960	0
179	20240605	160100	293310320	7960	7960	7960	7960	0
180	20240605	160000	293310320	7960	7960	7960	7960	0
181	20240605	155900	293310320	7960	7960	7960	7960	0
182	20240605	155800	293310320	7960	7960	7960	7960	217
183	20240605	155700	293310320	7960	7960	7960	7960	0
184	20240605	155600	293310320	7960	7960	7960	7960	0
185	20240605	155500	293310320	7960	7960	7960	7960	0
186	20240605	155400	293310320	7960	7960	7960	7960	0
187	20240605	155300	293310320	7960	7960	7960	7960	0
188	20240605	155200	293310320	7960	7960	7960	7960	0
189	20240605	155100	293310320	7960	7960	7960	7960	0
190	20240605	155000	293310320	7960	7960	7960	7960	0
191	20240605	154900	293310320	7960	7960	7960	7960	0
192	20240605	154800	293310320	7960	7960	7960	7960	0
193	20240605	154700	293310320	7960	7960	7960	7960	0
194	20240605	154600	293310320	7960	7960	7960	7960	0
195	20240605	154500	293310320	7960	7960	7960	7960	0
196	20240605	154400	293310320	7960	7960	7960	7960	0
197	20240605	154300	293310320	7960	7960	7960	7960	0
198	20240605	154200	293310320	7960	7960	7960	7960	0
199	20240605	154100	293310320	7960	7960	7960	7960	0
200	20240605	154000	293310320	7960	7960	7960	7960	0
201	20240605	153900	293310320	7960	7960	7960	7960	0
202	20240605	153800	293310320	7960	7960	7960	7960	0
203	20240605	153700	293310320	7960	7960	7960	7960	0
204	20240605	153600	293310320	7960	7960	7960	7960	0
205	20240605	153500	293310320	7960	7960	7960	7960	0
206	20240605	153400	293310320	7960	7960	7960	7960	0
207	20240605	153300	293310320	7960	7960	7960	7960	0
208	20240605	153200	293310320	7960	7960	7960	7960	0
209	20240605	153100	293310320	7960	7960	7960	7960	0
210	20240605	153000	293310320	7960	7960	7960	7960	217
211	20240605	152900	291583000	7990	7990	7990	7990	0
212	20240605	152800	291583000	7990	7990	7990	7990	0
213	20240605	152700	291583000	7990	7990	7990	7990	0
214	20240605	152600	291583000	7990	7990	7990	7990	0
215	20240605	152500	291583000	7990	7990	7990	7990	0
216	20240605	152400	291583000	7990	7990	7990	7990	0
217	20240605	152300	291583000	7990	7990	7990	7990	0
218	20240605	152200	291583000	7990	7990	7990	7990	0
219	20240605	152100	291583000	7990	7990	7990	7990	0
220	20240605	152000	291583000	7990	7990	7990	7990	0
221	20240605	151900	291583000	7990	7960	7990	7960	131
222	20240605	151800	290540050	7960	7960	7960	7960	0
223	20240605	151700	290540050	7960	7990	7990	7960	121
224	20240605	151600	289573400	7990	7990	7990	7990	7
225	20240605	151500	289517470	7980	7960	7980	7960	379
226	20240605	151400	286496160	7970	7970	7970	7970	60
227	20240605	151300	286017960	7970	7970	7970	7960	109
228	20240605	151200	285149850	7970	7970	7970	7970	6
229	20240605	151100	285102030	7980	7980	7980	7970	181
230	20240605	151000	283657970	7990	7990	7990	7990	33
231	20240605	150900	283394300	7990	7990	7990	7980	30
232	20240605	150800	283154620	7990	7980	7990	7980	92
233	20240605	150700	282419940	7980	7990	7990	7970	743
234	20240605	150600	276497360	7980	7980	8000	7980	10
235	20240605	150500	276417540	7980	7970	7980	7970	111
236	20240605	150400	275532210	7970	7970	7970	7970	50
237	20240605	150300	275133710	7970	7980	7980	7970	64
238	20240605	150200	274623000	7980	7980	7980	7980	48
239	20240605	150100	274239960	7980	7980	7980	7980	0
240	20240605	150000	274239960	7980	7980	7980	7970	131
241	20240605	145900	273194590	7980	7980	7980	7980	75
242	20240605	145800	272596090	7980	7980	7980	7980	6
243	20240605	145700	272548210	7960	7970	7970	7960	144
244	20240605	145600	271400550	7970	7990	7990	7970	822
245	20240605	145500	264833850	8000	7990	8000	7990	34
246	20240605	145400	264561860	8000	8000	8000	8000	60
247	20240605	145300	264081860	8000	8000	8000	8000	69
248	20240605	145200	263529860	8000	8000	8000	8000	68
249	20240605	145100	262985860	8000	8000	8000	8000	83
250	20240605	145000	262321860	8000	8000	8000	8000	5
251	20240605	144900	262281860	8000	8000	8000	7990	118
252	20240605	144800	261337950	8000	8000	8000	8000	19
253	20240605	144700	261185950	8000	8000	8000	8000	46
254	20240605	144600	260817950	8000	8010	8010	8000	185
255	20240605	144500	259336710	8010	8010	8010	8010	8
256	20240605	144400	259272630	8010	8010	8010	8010	75
257	20240605	144300	258671880	8010	8000	8010	8000	26
258	20240605	144200	258463820	8010	8010	8010	8010	35
259	20240605	144100	258183470	8010	8010	8010	8010	7
260	20240605	144000	258127400	8010	8010	8010	8000	163
261	20240605	143900	256821780	8010	8010	8010	8010	13
262	20240605	143800	256717650	8010	8010	8010	8010	60
263	20240605	143700	256237050	7990	8010	8010	7990	12
264	20240605	143600	256140970	8010	8010	8010	8010	84
265	20240605	143500	255468130	8010	8010	8010	8000	108
266	20240605	143400	254603060	8010	8010	8010	8010	6
267	20240605	143300	254555000	8010	8020	8020	8010	79
268	20240605	143200	253922060	8010	8000	8020	8000	79
269	20240605	143100	253289210	8010	8010	8010	8000	110
270	20240605	143000	252408390	8010	8010	8010	8010	13
271	20240605	142900	252304260	8010	8000	8010	8000	130
272	20240605	142800	251262980	8010	8010	8010	8010	12
273	20240605	142700	251166860	8000	8010	8010	8000	62
274	20240605	142600	250670420	8000	7990	8000	7990	8
275	20240605	142500	250606430	8000	8000	8030	8000	70
276	20240605	142400	250046250	8030	7980	8030	7980	294
277	20240605	142300	247697780	7980	7980	7980	7970	76
278	20240605	142200	247091310	7980	7980	7980	7980	56
279	20240605	142100	246644430	7980	7970	7980	7970	95
280	20240605	142000	245887270	7960	7980	7980	7960	577
281	20240605	141900	241293110	7980	7980	7980	7980	7
282	20240605	141800	241237250	7980	7980	7980	7980	128
283	20240605	141700	240215810	7960	7960	7960	7960	2
284	20240605	141600	240199890	7960	7980	7980	7960	132
285	20240605	141500	239148020	7980	7980	7990	7980	152
286	20240605	141400	237934390	7990	7990	7990	7990	85
287	20240605	141300	237255240	7990	7990	7990	7990	60
288	20240605	141200	236775840	7970	8000	8020	7970	604
289	20240605	141100	231955800	8010	8010	8010	8010	40
290	20240605	141000	231635400	8020	8010	8020	8010	105
291	20240605	140900	230794140	8000	8010	8010	8000	32
292	20240605	140800	230537830	8000	8000	8000	8000	12
293	20240605	140700	230441830	8000	8000	8000	8000	76
294	20240605	140600	229833830	8000	8000	8000	7990	13
295	20240605	140500	229729850	8000	8000	8000	8000	37
296	20240605	140400	229433850	8000	8000	8000	8000	72
297	20240605	140300	228857850	8000	8000	8000	7990	90
298	20240605	140200	228137860	8010	8010	8010	8010	7
299	20240605	140100	228081790	8000	8000	8000	8000	64
300	20240605	140000	227569790	8000	8010	8010	8000	11
301	20240605	135900	227481730	8010	8000	8010	8000	109
302	20240605	135800	226609230	8000	8000	8000	8000	56
303	20240605	135700	226161230	8000	8010	8010	8000	49
304	20240605	135600	225769170	8010	8010	8010	8010	91
305	20240605	135500	225040260	8010	8000	8010	8000	8
306	20240605	135400	224976190	8000	8000	8000	8000	6
307	20240605	135300	224928190	8000	8000	8000	8000	78
308	20240605	135200	224304190	8000	8010	8010	8000	78
309	20240605	135100	223679440	8010	8010	8010	8010	0
310	20240605	135000	223679440	8010	8010	8020	8010	130
311	20240605	134900	222637570	8000	8000	8000	8000	1
312	20240605	134800	222629570	8010	8010	8010	8010	150
313	20240605	134700	221428070	8010	8010	8010	8010	69
314	20240605	134600	220875380	8010	8010	8010	8000	15
315	20240605	134500	220755250	8010	8010	8010	8010	120
316	20240605	134400	219794050	8010	8010	8010	8010	12
317	20240605	134300	219697930	8000	8000	8000	8000	27
318	20240605	134200	219481930	8000	8000	8000	8000	73
319	20240605	134100	218897930	7990	8010	8010	7990	69
320	20240605	134000	218345680	8010	8010	8010	8000	108
321	20240605	133900	217480610	7990	7990	7990	7990	93
322	20240605	133800	216737540	7980	7990	7990	7980	52
323	20240605	133700	216322460	8000	8010	8010	8000	128
324	20240605	133600	215297240	8010	8010	8010	8010	10
325	20240605	133500	215217140	8010	8010	8010	8010	59
326	20240605	133400	214744550	8000	8010	8010	8000	125
327	20240605	133300	213743310	8010	8000	8010	8000	16
328	20240605	133200	213615180	8010	8000	8010	8000	73
329	20240605	133100	213030460	8010	8010	8010	8010	74
330	20240605	133000	212437720	8000	8000	8000	8000	53
331	20240605	132900	212013720	8000	7990	8000	7990	13
332	20240605	132800	211909730	8000	8000	8000	8000	80
333	20240605	132700	211269730	8000	8010	8010	8000	58
334	20240605	132600	210805680	8010	8010	8010	8000	44
335	20240605	132500	210453260	8000	8000	8000	7980	180
336	20240605	132400	209015000	8000	8000	8000	8000	30
337	20240605	132300	208775000	8000	8010	8010	8000	111
338	20240605	132200	207886020	8010	8010	8010	8010	16
339	20240605	132100	207757860	8010	8010	8010	8010	57
340	20240605	132000	207301290	8010	8010	8010	8000	64
341	20240605	131900	206788660	7990	7990	7990	7990	0
342	20240605	131800	206788660	7990	8010	8010	7990	56
343	20240605	131700	206340900	8010	8030	8030	8010	120
344	20240605	131600	205378000	8020	8020	8020	8020	12
345	20240605	131500	205281760	8020	8020	8020	8020	68
346	20240605	131400	204736400	8010	8020	8020	8010	58
347	20240605	131300	204271250	8010	8010	8010	8010	54
348	20240605	131200	203838710	8000	8010	8010	8000	54
349	20240605	131100	203406180	8010	8020	8020	8010	101
350	20240605	131000	202597110	8020	8020	8020	8020	37
351	20240605	130900	202300370	8020	8000	8020	8000	31
352	20240605	130800	202051950	8010	8010	8010	8010	67
353	20240605	130700	201515280	8000	8000	8000	8000	7
354	20240605	130600	201459280	8000	8000	8010	7990	98
355	20240605	130500	200674800	7990	7990	7990	7990	0
356	20240605	130400	200674800	7990	8030	8030	7990	244
357	20240605	130300	198722340	8030	8030	8030	8020	65
358	20240605	130200	198200400	8020	8040	8040	8020	110
359	20240605	130100	197318070	8040	8040	8040	8040	6
360	20240605	130000	197269830	8040	8040	8040	8030	135
361	20240605	125900	196184440	8050	8050	8050	8050	12
362	20240605	125800	196087840	8050	8050	8050	8040	219
363	20240605	125700	194326290	8050	8050	8050	8040	77
364	20240605	125600	193706450	8040	8040	8040	8040	0
365	20240605	125500	193706450	8040	8040	8040	8030	90
366	20240605	125400	192983600	8030	8040	8040	8030	8
367	20240605	125300	192919300	8040	8030	8040	8030	57
368	20240605	125200	192461530	8030	8030	8030	8020	120
369	20240605	125100	191498340	8040	8050	8050	8040	69
370	20240605	125000	190942960	8050	8050	8050	8050	0
371	20240605	124900	190942960	8050	8040	8050	8040	124
372	20240605	124800	189945070	8050	8040	8050	8040	3
373	20240605	124700	189920940	8040	8050	8050	8040	79
374	20240605	124600	189285270	8050	8050	8050	8040	52
375	20240605	124500	188866690	8050	8050	8050	8050	12
376	20240605	124400	188770090	8050	8050	8050	8050	859
377	20240605	124300	181855140	8050	8040	8050	8040	18
378	20240605	124200	181710260	8040	8040	8040	8040	144
379	20240605	124100	180552500	8040	8040	8050	8040	65
380	20240605	124000	180029830	8030	8040	8040	8030	28
381	20240605	123900	179804720	8040	8040	8040	8040	13
382	20240605	123800	179700200	8040	8040	8040	8040	134
383	20240605	123700	178622840	8030	8040	8040	8030	6
384	20240605	123600	178574610	8040	8040	8040	8040	68
385	20240605	123500	178027890	8040	8040	8040	8040	67
386	20240605	123400	177489210	8040	8030	8040	8030	62
387	20240605	123300	176990800	8040	8040	8040	8040	42
388	20240605	123200	176653120	8030	8030	8030	8030	28
389	20240605	123100	176428280	8040	8020	8040	8020	82
390	20240605	123000	175770330	8020	8030	8030	8020	76
391	20240605	122900	175160710	8030	8020	8030	8020	64
392	20240605	122800	174646800	8030	8030	8030	8030	7
393	20240605	122700	174590590	8030	8030	8030	8030	121
394	20240605	122600	173618960	8020	8020	8020	8020	52
395	20240605	122500	173201920	8030	8030	8030	8030	46
396	20240605	122400	172832540	8030	8030	8030	8030	65
397	20240605	122300	172310590	8030	8040	8040	8030	80
398	20240605	122200	171668120	8030	8030	8030	8030	354
399	20240605	122100	168825500	8020	7990	8020	7990	2651
400	20240605	122000	147597940	7980	7990	7990	7980	62
401	20240605	121900	147102570	7980	7980	7980	7980	65
402	20240605	121800	146583870	7980	7980	7980	7970	80
403	20240605	121700	145945490	7960	7980	7980	7960	437
404	20240605	121600	142459260	7980	7980	7980	7980	113
405	20240605	121500	141557520	7980	7980	7980	7980	12
406	20240605	121400	141461760	7970	7980	7980	7970	54
407	20240605	121300	141030860	7980	7990	7990	7980	63
408	20240605	121200	140528060	7990	7990	7990	7990	39
409	20240605	121100	140216450	7980	7990	7990	7980	7
410	20240605	121000	140160530	7990	7990	7990	7990	107
411	20240605	120900	139305600	7980	7990	7990	7980	42
412	20240605	120800	138970030	7990	7990	7990	7990	58
413	20240605	120700	138506610	7970	8000	8000	7970	127
414	20240605	120600	137493480	7990	7980	8000	7980	12
415	20240605	120500	137397610	7990	7990	7990	7990	111
416	20240605	120400	136510720	7990	7990	8000	7990	302
417	20240605	120300	134096270	7990	7980	7990	7980	79
418	20240605	120200	133465190	7980	7980	7980	7980	50
419	20240605	120100	133066190	7980	7970	7980	7970	78
420	20240605	120000	132443880	7960	7960	7960	7960	1
421	20240605	115900	132435920	7970	7970	7970	7970	107
422	20240605	115800	131583130	7970	7970	7970	7970	72
423	20240605	115700	131009290	7960	7970	7970	7960	62
424	20240605	115600	130515160	7970	7980	7980	7970	67
425	20240605	115500	129981060	7970	7970	7970	7970	7
426	20240605	115400	129925270	7970	7980	7980	7970	97
427	20240605	115300	129151670	7980	7980	7980	7980	16
428	20240605	115200	129023990	7980	7980	7980	7980	65
429	20240605	115100	128505290	7970	7980	7980	7970	76
430	20240605	115000	127898820	7980	7970	7980	7970	43
431	20240605	114900	127555730	7970	7970	7970	7970	1
432	20240605	114800	127547760	7970	7970	7970	7970	105
433	20240605	114700	126710910	7970	7970	7970	7970	0
434	20240605	114600	126710910	7970	7960	7970	7960	95
435	20240605	114500	125954070	7960	7960	7960	7960	79
436	20240605	114400	125325230	7960	7950	7960	7950	15
437	20240605	114300	125205850	7950	7940	7950	7940	103
438	20240605	114200	124387500	7940	7940	7940	7940	21
439	20240605	114100	124220760	7940	7950	7950	7940	124
440	20240605	114000	123235640	7950	7950	7950	7930	82
441	20240605	113900	122584250	7940	7960	7960	7940	101
442	20240605	113800	121781110	7970	7970	7970	7970	13
443	20240605	113700	121677500	7970	7970	7970	7960	93
444	20240605	113600	120936300	7970	7970	7970	7970	5
445	20240605	113500	120896450	7970	7970	7970	7970	50
446	20240605	113400	120497950	7970	7970	7970	7960	129
447	20240605	113300	119469840	7970	7970	7970	7970	7
448	20240605	113200	119414050	7970	7960	7970	7960	108
449	20240605	113100	118554310	7950	7970	7970	7950	17
450	20240605	113000	118418940	7960	7970	7970	7960	110
451	20240605	112900	117542980	7970	7960	7970	7960	51
452	20240605	112800	117136520	7970	7970	7970	7970	56
453	20240605	112700	116690200	7970	7970	7970	7970	7
454	20240605	112600	116634410	7970	7970	7970	7960	115
455	20240605	112500	115717870	7970	7970	7970	7970	9
456	20240605	112400	115646140	7970	7970	7970	7970	75
457	20240605	112300	115048390	7960	7960	7960	7960	33
458	20240605	112200	114785710	7960	7960	7960	7960	129
459	20240605	112100	113758870	7960	7960	7960	7960	41
460	20240605	112000	113432510	7960	7960	7960	7950	79
461	20240605	111900	112803810	7960	7960	7960	7960	69
462	20240605	111800	112254570	7960	7950	7970	7950	15
463	20240605	111700	112135110	7950	7940	7950	7940	11
464	20240605	111600	112047670	7940	7940	7940	7940	13
465	20240605	111500	111944450	7940	7940	7940	7940	94
466	20240605	111400	111198090	7940	7940	7940	7930	23
467	20240605	111300	111015490	7940	7940	7940	7940	60
468	20240605	111200	110539090	7930	7950	7950	7930	151
469	20240605	111100	109339480	7940	7950	7950	7940	62
470	20240605	111000	108846590	7950	7940	7950	7940	80
471	20240605	110900	108210990	7940	7940	7950	7940	21
472	20240605	110800	108044090	7940	7940	7940	7940	47
473	20240605	110700	107670910	7940	7940	7940	7940	7
474	20240605	110600	107615330	7930	7920	7930	7920	88
475	20240605	110500	106917500	7930	7930	7930	7930	0
476	20240605	110400	106917500	7930	7940	7940	7930	148
477	20240605	110300	105742470	7940	7940	7940	7930	41
478	20240605	110200	105416950	7950	7950	7950	7950	57
479	20240605	110100	104963800	7950	7950	7950	7950	38
480	20240605	110000	104661700	7950	7950	7950	7940	60
481	20240605	105900	104184710	7950	7950	7950	7950	0
482	20240605	105800	104184710	7950	7950	7950	7950	124
483	20240605	105700	103198910	7950	7960	7960	7950	48
484	20240605	105600	102816890	7950	7950	7950	7950	8
485	20240605	105500	102753290	7950	7940	7950	7940	130
486	20240605	105400	101719800	7940	7950	7950	7940	225
487	20240605	105300	99931240	7950	7950	7950	7950	72
488	20240605	105200	99358840	7950	7940	7950	7940	33
489	20240605	105100	99096600	7940	7950	7950	7940	286
490	20240605	105000	96822910	7950	7940	7950	7940	165
491	20240605	104900	95511420	7950	7910	7980	7910	865
492	20240605	104800	88662430	7920	7950	7950	7920	866
493	20240605	104700	81787210	7930	7920	7930	7920	32
494	20240605	104600	81533660	7920	7930	7930	7910	183
495	20240605	104500	80083550	7920	7920	7920	7920	0
496	20240605	104400	80083550	7920	7910	7920	7910	119
497	20240605	104300	79141680	7900	7910	7910	7900	23
498	20240605	104200	78959970	7930	7890	7980	7890	275
499	20240605	104100	76787400	7890	7890	7890	7890	41
500	20240605	104000	76463910	7890	7880	7890	7880	8
501	20240605	103900	76400820	7880	7890	7890	7880	46
502	20240605	103800	76038010	7890	7890	7890	7890	21
503	20240605	103700	75872320	7880	7880	7880	7880	60
504	20240605	103600	75399520	7880	7880	7880	7880	0
505	20240605	103500	75399520	7880	7880	7880	7880	1
506	20240605	103400	75391640	7880	7880	7880	7880	1
507	20240605	103300	75383760	7890	7890	7890	7880	60
508	20240605	103200	74910610	7900	7900	7900	7900	36
509	20240605	103100	74626210	7910	7910	7910	7910	31
510	20240605	103000	74381000	7900	7900	7900	7900	39
511	20240605	102900	74072900	7900	7900	7900	7900	38
512	20240605	102800	73772700	7900	7900	7900	7900	0
513	20240605	102700	73772700	7900	7900	7900	7900	0
514	20240605	102600	73772700	7900	7930	7930	7900	49
515	20240605	102500	73385430	7950	7950	7950	7950	0
516	20240605	102400	73385430	7950	7930	7950	7930	715
517	20240605	102300	67701220	7930	7930	7940	7930	4
518	20240605	102200	67669490	7940	7940	7940	7940	50
519	20240605	102100	67272490	7950	7950	7950	7950	0
520	20240605	102000	67272490	7950	7910	7950	7910	800
521	20240605	101900	60920330	7910	7910	7910	7910	1
522	20240605	101800	60912420	7910	7920	7920	7910	3
523	20240605	101700	60888670	7920	7900	7920	7900	98
524	20240605	101600	60114450	7900	7890	7900	7890	252
525	20240605	101500	58124280	7880	7880	7880	7880	23
526	20240605	101400	57943040	7880	7880	7880	7880	0
527	20240605	101300	57943040	7880	7880	7880	7880	0
528	20240605	101200	57943040	7880	7880	7880	7880	14
529	20240605	101100	57832720	7880	7880	7880	7880	0
530	20240605	101000	57832720	7880	7880	7880	7880	0
531	20240605	100900	57832720	7880	7880	7880	7880	0
532	20240605	100800	57832720	7880	7880	7880	7880	0
533	20240605	100700	57832720	7880	7880	7880	7880	3
534	20240605	100600	57809080	7880	7880	7880	7880	0
535	20240605	100500	57809080	7880	7880	7880	7880	0
536	20240605	100400	57809080	7880	7880	7880	7880	0
537	20240605	100300	57809080	7880	7880	7880	7880	0
538	20240605	100200	57809080	7880	7880	7880	7880	0
539	20240605	100100	57809080	7880	7880	7880	7870	350
540	20240605	100000	55051340	7870	7870	7870	7870	39
541	20240605	095900	54744410	7870	7870	7870	7870	22
542	20240605	095800	54571270	7880	7880	7880	7880	1
543	20240605	095700	54563390	7880	7880	7880	7880	0
544	20240605	095600	54563390	7880	7880	7880	7880	0
545	20240605	095500	54563390	7880	7880	7880	7880	0
546	20240605	095400	54563390	7880	7870	7880	7870	238
547	20240605	095300	52689530	7870	7870	7870	7870	289
548	20240605	095200	50415100	7870	7870	7870	7870	0
549	20240605	095100	50415100	7870	7890	7890	7870	320
550	20240605	095000	47895350	7890	7890	7890	7890	126
551	20240605	094900	46901210	7880	7880	7880	7880	38
552	20240605	094800	46601770	7890	7890	7890	7880	84
553	20240605	094700	45939800	7880	7890	7890	7880	47
554	20240605	094600	45569380	7890	7880	7890	7880	75
555	20240605	094500	44978370	7880	7880	7880	7880	69
556	20240605	094400	44434650	7880	7890	7890	7880	592
557	20240605	094300	39765300	7900	7890	7900	7890	161
558	20240605	094200	38495000	7890	7890	7890	7890	1
559	20240605	094100	38487110	7890	7890	7890	7890	0
560	20240605	094000	38487110	7890	7890	7890	7890	0
561	20240605	093900	38487110	7890	7890	7890	7890	0
562	20240605	093800	38487110	7890	7890	7890	7890	0
563	20240605	093700	38487110	7890	7890	7890	7890	18
564	20240605	093600	38345090	7900	7900	7900	7900	0
565	20240605	093500	38345090	7900	7900	7900	7900	10
566	20240605	093400	38266090	7900	7900	7900	7900	1
567	20240605	093300	38258190	7890	7890	7890	7890	0
568	20240605	093200	38258190	7890	7890	7890	7890	0
569	20240605	093100	38258190	7890	7890	7890	7890	41
570	20240605	093000	37934700	7890	7890	7890	7890	0
571	20240605	092900	37934700	7890	7890	7890	7890	0
572	20240605	092800	37934700	7890	7890	7890	7890	0
573	20240605	092700	37934700	7890	7890	7890	7890	255
574	20240605	092600	35922750	7880	7880	7880	7880	0
575	20240605	092500	35922750	7880	7880	7880	7880	41
576	20240605	092400	35599670	7880	7880	7880	7880	79
577	20240605	092300	34977150	7890	7890	7890	7890	10
578	20240605	092200	34898250	7890	7890	7890	7890	100
579	20240605	092100	34109250	7880	7880	7880	7880	0
580	20240605	092000	34109250	7880	7880	7880	7880	43
581	20240605	091900	33770410	7880	7870	7880	7870	353
582	20240605	091800	30989280	7880	7880	7880	7880	5
583	20240605	091700	30949880	7880	7870	7880	7870	79
584	20240605	091600	30328140	7870	7870	7870	7870	39
585	20240605	091500	30021210	7880	7870	7880	7870	40
586	20240605	091400	29706400	7870	7870	7880	7870	436
587	20240605	091300	26274980	7880	7880	7880	7880	1
588	20240605	091200	26267100	7890	7880	7890	7880	252
589	20240605	091100	24281090	7890	7890	7890	7890	0
590	20240605	091000	24281090	7890	7890	7890	7880	247
591	20240605	090900	22334260	7890	7890	7890	7890	0
592	20240605	090800	22334260	7890	7890	7890	7890	352
593	20240605	090700	19556980	7900	7910	7920	7900	331
594	20240605	090600	16939490	7910	7910	7910	7910	40
595	20240605	090500	16623090	7910	7950	7950	7910	373
596	20240605	090400	13662280	8010	8010	8010	8010	0
597	20240605	090300	13662280	8010	8010	8010	8010	0
598	20240605	090200	13662280	8010	8000	8010	8000	1040
599	20240605	090100	5332720	8000	7950	8000	7950	330
600	20240605	090000	2694400	7950	7920	7950	7920	330