KissMeData/085620/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195800	247781130	5250	5250	5250	5250	356
3	20240605	195700	247781130	5250	5250	5250	5250	0
4	20240605	195600	247781130	5250	5250	5250	5250	0
5	20240605	195500	247781130	5250	5250	5250	5250	0
6	20240605	195400	247781130	5250	5250	5250	5250	0
7	20240605	195300	247781130	5250	5250	5250	5250	0
8	20240605	195200	247781130	5250	5250	5250	5250	0
9	20240605	195100	247781130	5250	5250	5250	5250	0
10	20240605	195000	247781130	5250	5250	5250	5250	0
11	20240605	194900	247781130	5250	5250	5250	5250	0
12	20240605	194800	247781130	5250	5250	5250	5250	0
13	20240605	194700	247781130	5250	5250	5250	5250	0
14	20240605	194600	247781130	5250	5250	5250	5250	0
15	20240605	194500	247781130	5250	5250	5250	5250	0
16	20240605	194400	247781130	5250	5250	5250	5250	0
17	20240605	194300	247781130	5250	5250	5250	5250	0
18	20240605	194200	247781130	5250	5250	5250	5250	0
19	20240605	194100	247781130	5250	5250	5250	5250	0
20	20240605	194000	247781130	5250	5250	5250	5250	0
21	20240605	193900	247781130	5250	5250	5250	5250	0
22	20240605	193800	247781130	5250	5250	5250	5250	0
23	20240605	193700	247781130	5250	5250	5250	5250	0
24	20240605	193600	247781130	5250	5250	5250	5250	0
25	20240605	193500	247781130	5250	5250	5250	5250	0
26	20240605	193400	247781130	5250	5250	5250	5250	0
27	20240605	193300	247781130	5250	5250	5250	5250	0
28	20240605	193200	247781130	5250	5250	5250	5250	0
29	20240605	193100	247781130	5250	5250	5250	5250	0
30	20240605	193000	247781130	5250	5250	5250	5250	0
31	20240605	192900	247781130	5250	5250	5250	5250	0
32	20240605	192800	247781130	5250	5250	5250	5250	356
33	20240605	192700	247781130	5250	5250	5250	5250	0
34	20240605	192600	247781130	5250	5250	5250	5250	0
35	20240605	192500	247781130	5250	5250	5250	5250	0
36	20240605	192400	247781130	5250	5250	5250	5250	0
37	20240605	192300	247781130	5250	5250	5250	5250	0
38	20240605	192200	247781130	5250	5250	5250	5250	0
39	20240605	192100	247781130	5250	5250	5250	5250	0
40	20240605	192000	247781130	5250	5250	5250	5250	0
41	20240605	191900	247781130	5250	5250	5250	5250	0
42	20240605	191800	247781130	5250	5250	5250	5250	0
43	20240605	191700	247781130	5250	5250	5250	5250	0
44	20240605	191600	247781130	5250	5250	5250	5250	0
45	20240605	191500	247781130	5250	5250	5250	5250	0
46	20240605	191400	247781130	5250	5250	5250	5250	0
47	20240605	191300	247781130	5250	5250	5250	5250	0
48	20240605	191200	247781130	5250	5250	5250	5250	0
49	20240605	191100	247781130	5250	5250	5250	5250	0
50	20240605	191000	247781130	5250	5250	5250	5250	0
51	20240605	190900	247781130	5250	5250	5250	5250	0
52	20240605	190800	247781130	5250	5250	5250	5250	0
53	20240605	190700	247781130	5250	5250	5250	5250	0
54	20240605	190600	247781130	5250	5250	5250	5250	0
55	20240605	190500	247781130	5250	5250	5250	5250	0
56	20240605	190400	247781130	5250	5250	5250	5250	0
57	20240605	190300	247781130	5250	5250	5250	5250	0
58	20240605	190200	247781130	5250	5250	5250	5250	0
59	20240605	190100	247781130	5250	5250	5250	5250	0
60	20240605	190000	247781130	5250	5250	5250	5250	0
61	20240605	185900	247781130	5250	5250	5250	5250	0
62	20240605	185800	247781130	5250	5250	5250	5250	356
63	20240605	185700	247781130	5250	5250	5250	5250	0
64	20240605	185600	247781130	5250	5250	5250	5250	0
65	20240605	185500	247781130	5250	5250	5250	5250	0
66	20240605	185400	247781130	5250	5250	5250	5250	0
67	20240605	185300	247781130	5250	5250	5250	5250	0
68	20240605	185200	247781130	5250	5250	5250	5250	0
69	20240605	185100	247781130	5250	5250	5250	5250	0
70	20240605	185000	247781130	5250	5250	5250	5250	0
71	20240605	184900	247781130	5250	5250	5250	5250	0
72	20240605	184800	247781130	5250	5250	5250	5250	0
73	20240605	184700	247781130	5250	5250	5250	5250	0
74	20240605	184600	247781130	5250	5250	5250	5250	0
75	20240605	184500	247781130	5250	5250	5250	5250	0
76	20240605	184400	247781130	5250	5250	5250	5250	0
77	20240605	184300	247781130	5250	5250	5250	5250	0
78	20240605	184200	247781130	5250	5250	5250	5250	0
79	20240605	184100	247781130	5250	5250	5250	5250	0
80	20240605	184000	247781130	5250	5250	5250	5250	0
81	20240605	183900	247781130	5250	5250	5250	5250	0
82	20240605	183800	247781130	5250	5250	5250	5250	0
83	20240605	183700	247781130	5250	5250	5250	5250	0
84	20240605	183600	247781130	5250	5250	5250	5250	0
85	20240605	183500	247781130	5250	5250	5250	5250	0
86	20240605	183400	247781130	5250	5250	5250	5250	0
87	20240605	183300	247781130	5250	5250	5250	5250	0
88	20240605	183200	247781130	5250	5250	5250	5250	0
89	20240605	183100	247781130	5250	5250	5250	5250	0
90	20240605	183000	247781130	5250	5250	5250	5250	0
91	20240605	182900	247781130	5250	5250	5250	5250	0
92	20240605	182800	247781130	5250	5250	5250	5250	356
93	20240605	182700	247781130	5250	5250	5250	5250	0
94	20240605	182600	247781130	5250	5250	5250	5250	0
95	20240605	182500	247781130	5250	5250	5250	5250	0
96	20240605	182400	247781130	5250	5250	5250	5250	0
97	20240605	182300	247781130	5250	5250	5250	5250	0
98	20240605	182200	247781130	5250	5250	5250	5250	0
99	20240605	182100	247781130	5250	5250	5250	5250	0
100	20240605	182000	247781130	5250	5250	5250	5250	0
101	20240605	181900	247781130	5250	5250	5250	5250	0
102	20240605	181800	247781130	5250	5250	5250	5250	0
103	20240605	181700	247781130	5250	5250	5250	5250	0
104	20240605	181600	247781130	5250	5250	5250	5250	0
105	20240605	181500	247781130	5250	5250	5250	5250	0
106	20240605	181400	247781130	5250	5250	5250	5250	0
107	20240605	181300	247781130	5250	5250	5250	5250	0
108	20240605	181200	247781130	5250	5250	5250	5250	0
109	20240605	181100	247781130	5250	5250	5250	5250	0
110	20240605	181000	247781130	5250	5250	5250	5250	0
111	20240605	180900	247781130	5250	5250	5250	5250	0
112	20240605	180800	247781130	5250	5250	5250	5250	0
113	20240605	180700	247781130	5250	5250	5250	5250	0
114	20240605	180600	247781130	5250	5250	5250	5250	0
115	20240605	180500	247781130	5250	5250	5250	5250	0
116	20240605	180400	247781130	5250	5250	5250	5250	0
117	20240605	180300	247781130	5250	5250	5250	5250	0
118	20240605	180200	247781130	5250	5250	5250	5250	0
119	20240605	180100	247781130	5250	5250	5250	5250	0
120	20240605	180000	247781130	5250	5250	5250	5250	0
121	20240605	175900	247781130	5250	5250	5250	5250	0
122	20240605	175800	247781130	5250	5250	5250	5250	356
123	20240605	175700	247781130	5250	5250	5250	5250	0
124	20240605	175600	247781130	5250	5250	5250	5250	0
125	20240605	175500	247781130	5250	5250	5250	5250	0
126	20240605	175400	247781130	5250	5250	5250	5250	0
127	20240605	175300	247781130	5250	5250	5250	5250	0
128	20240605	175200	247781130	5250	5250	5250	5250	0
129	20240605	175100	247781130	5250	5250	5250	5250	0
130	20240605	175000	247781130	5250	5250	5250	5250	0
131	20240605	174900	247781130	5250	5250	5250	5250	0
132	20240605	174800	247781130	5250	5250	5250	5250	0
133	20240605	174700	247781130	5250	5250	5250	5250	0
134	20240605	174600	247781130	5250	5250	5250	5250	0
135	20240605	174500	247781130	5250	5250	5250	5250	0
136	20240605	174400	247781130	5250	5250	5250	5250	0
137	20240605	174300	247781130	5250	5250	5250	5250	0
138	20240605	174200	247781130	5250	5250	5250	5250	0
139	20240605	174100	247781130	5250	5250	5250	5250	0
140	20240605	174000	247781130	5250	5250	5250	5250	0
141	20240605	173900	247781130	5250	5250	5250	5250	0
142	20240605	173800	247781130	5250	5250	5250	5250	0
143	20240605	173700	247781130	5250	5250	5250	5250	0
144	20240605	173600	247781130	5250	5250	5250	5250	0
145	20240605	173500	247781130	5250	5250	5250	5250	0
146	20240605	173400	247781130	5250	5250	5250	5250	0
147	20240605	173300	247781130	5250	5250	5250	5250	0
148	20240605	173200	247781130	5250	5250	5250	5250	0
149	20240605	173100	247781130	5250	5250	5250	5250	0
150	20240605	173000	247781130	5250	5250	5250	5250	0
151	20240605	172900	247781130	5250	5250	5250	5250	0
152	20240605	172800	247781130	5250	5250	5250	5250	356
153	20240605	172700	247781130	5250	5250	5250	5250	0
154	20240605	172600	247781130	5250	5250	5250	5250	0
155	20240605	172500	247781130	5250	5250	5250	5250	0
156	20240605	172400	247781130	5250	5250	5250	5250	0
157	20240605	172300	247781130	5250	5250	5250	5250	0
158	20240605	172200	247781130	5250	5250	5250	5250	0
159	20240605	172100	247781130	5250	5250	5250	5250	0
160	20240605	172000	247781130	5250	5250	5250	5250	0
161	20240605	171900	247781130	5250	5250	5250	5250	0
162	20240605	171800	247781130	5250	5250	5250	5250	0
163	20240605	171700	247781130	5250	5250	5250	5250	0
164	20240605	171600	247781130	5250	5250	5250	5250	0
165	20240605	171500	247781130	5250	5250	5250	5250	0
166	20240605	171400	247781130	5250	5250	5250	5250	0
167	20240605	171300	247781130	5250	5250	5250	5250	0
168	20240605	171200	247781130	5250	5250	5250	5250	0
169	20240605	171100	247781130	5250	5250	5250	5250	0
170	20240605	171000	247781130	5250	5250	5250	5250	0
171	20240605	170900	247781130	5250	5250	5250	5250	0
172	20240605	170800	247781130	5250	5250	5250	5250	0
173	20240605	170700	247781130	5250	5250	5250	5250	0
174	20240605	170600	247781130	5250	5250	5250	5250	0
175	20240605	170500	247781130	5250	5250	5250	5250	0
176	20240605	170400	247781130	5250	5250	5250	5250	0
177	20240605	170300	247781130	5250	5250	5250	5250	0
178	20240605	170200	247781130	5250	5250	5250	5250	0
179	20240605	170100	247781130	5250	5250	5250	5250	0
180	20240605	170000	247781130	5250	5250	5250	5250	0
181	20240605	165900	247781130	5250	5250	5250	5250	0
182	20240605	165800	247781130	5250	5250	5250	5250	356
183	20240605	165700	247781130	5250	5250	5250	5250	0
184	20240605	165600	247781130	5250	5250	5250	5250	0
185	20240605	165500	247781130	5250	5250	5250	5250	0
186	20240605	165400	247781130	5250	5250	5250	5250	0
187	20240605	165300	247781130	5250	5250	5250	5250	0
188	20240605	165200	247781130	5250	5250	5250	5250	0
189	20240605	165100	247781130	5250	5250	5250	5250	0
190	20240605	165000	247781130	5250	5250	5250	5250	0
191	20240605	164900	247781130	5250	5250	5250	5250	0
192	20240605	164800	247781130	5250	5250	5250	5250	0
193	20240605	164700	247781130	5250	5250	5250	5250	0
194	20240605	164600	247781130	5250	5250	5250	5250	0
195	20240605	164500	247781130	5250	5250	5250	5250	0
196	20240605	164400	247781130	5250	5250	5250	5250	0
197	20240605	164300	247781130	5250	5250	5250	5250	0
198	20240605	164200	247781130	5250	5250	5250	5250	0
199	20240605	164100	247781130	5250	5250	5250	5250	0
200	20240605	164000	247781130	5250	5250	5250	5250	0
201	20240605	163900	247781130	5250	5250	5250	5250	0
202	20240605	163800	247781130	5250	5250	5250	5250	0
203	20240605	163700	247781130	5250	5250	5250	5250	0
204	20240605	163600	247781130	5250	5250	5250	5250	0
205	20240605	163500	247781130	5250	5250	5250	5250	0
206	20240605	163400	247781130	5250	5250	5250	5250	0
207	20240605	163300	247781130	5250	5250	5250	5250	0
208	20240605	163200	247781130	5250	5250	5250	5250	0
209	20240605	163100	247781130	5250	5250	5250	5250	0
210	20240605	163000	247781130	5250	5250	5250	5250	0
211	20240605	162900	247781130	5250	5250	5250	5250	0
212	20240605	162800	247781130	5250	5250	5250	5250	356
213	20240605	162700	247781130	5250	5250	5250	5250	0
214	20240605	162600	247781130	5250	5250	5250	5250	0
215	20240605	162500	247781130	5250	5250	5250	5250	0
216	20240605	162400	247781130	5250	5250	5250	5250	0
217	20240605	162300	247781130	5250	5250	5250	5250	0
218	20240605	162200	247781130	5250	5250	5250	5250	0
219	20240605	162100	247781130	5250	5250	5250	5250	0
220	20240605	162000	247781130	5250	5250	5250	5250	0
221	20240605	161900	247781130	5250	5250	5250	5250	0
222	20240605	161800	247781130	5250	5250	5250	5250	0
223	20240605	161700	247781130	5250	5250	5250	5250	0
224	20240605	161600	247781130	5250	5250	5250	5250	0
225	20240605	161500	247781130	5250	5250	5250	5250	0
226	20240605	161400	247781130	5250	5250	5250	5250	0
227	20240605	161300	247781130	5250	5250	5250	5250	0
228	20240605	161200	247781130	5250	5250	5250	5250	0
229	20240605	161100	247781130	5250	5250	5250	5250	0
230	20240605	161000	247781130	5250	5250	5250	5250	0
231	20240605	160900	247781130	5250	5250	5250	5250	0
232	20240605	160800	247781130	5250	5250	5250	5250	0
233	20240605	160700	247781130	5250	5250	5250	5250	0
234	20240605	160600	247781130	5250	5250	5250	5250	0
235	20240605	160500	247781130	5250	5250	5250	5250	0
236	20240605	160400	247781130	5250	5250	5250	5250	0
237	20240605	160300	247781130	5250	5250	5250	5250	0
238	20240605	160200	247781130	5250	5250	5250	5250	0
239	20240605	160100	247781130	5250	5250	5250	5250	0
240	20240605	160000	247781130	5250	5250	5250	5250	0
241	20240605	155900	247781130	5250	5250	5250	5250	0
242	20240605	155800	247781130	5250	5250	5250	5250	356
243	20240605	155700	247781130	5250	5250	5250	5250	0
244	20240605	155600	247781130	5250	5250	5250	5250	0
245	20240605	155500	247781130	5250	5250	5250	5250	0
246	20240605	155400	247781130	5250	5250	5250	5250	0
247	20240605	155300	247781130	5250	5250	5250	5250	0
248	20240605	155200	247781130	5250	5250	5250	5250	0
249	20240605	155100	247781130	5250	5250	5250	5250	0
250	20240605	155000	247781130	5250	5250	5250	5250	0
251	20240605	154900	247781130	5250	5250	5250	5250	0
252	20240605	154800	247781130	5250	5250	5250	5250	0
253	20240605	154700	247781130	5250	5250	5250	5250	0
254	20240605	154600	247781130	5250	5250	5250	5250	0
255	20240605	154500	247781130	5250	5250	5250	5250	0
256	20240605	154400	247781130	5250	5250	5250	5250	0
257	20240605	154300	247781130	5250	5250	5250	5250	0
258	20240605	154200	247781130	5250	5250	5250	5250	0
259	20240605	154100	247781130	5250	5250	5250	5250	0
260	20240605	154000	247781130	5250	5250	5250	5250	0
261	20240605	153900	247781130	5250	5250	5250	5250	0
262	20240605	153800	247781130	5250	5250	5250	5250	0
263	20240605	153700	247781130	5250	5250	5250	5250	0
264	20240605	153600	247781130	5250	5250	5250	5250	0
265	20240605	153500	247781130	5250	5250	5250	5250	0
266	20240605	153400	247781130	5250	5250	5250	5250	0
267	20240605	153300	247781130	5250	5250	5250	5250	0
268	20240605	153200	247781130	5250	5250	5250	5250	0
269	20240605	153100	247781130	5250	5250	5250	5250	0
270	20240605	153000	247781130	5250	5250	5250	5250	356
271	20240605	152900	245912130	5270	5270	5270	5270	0
272	20240605	152800	245912130	5270	5270	5270	5270	0
273	20240605	152700	245912130	5270	5270	5270	5270	0
274	20240605	152600	245912130	5270	5270	5270	5270	0
275	20240605	152500	245912130	5270	5270	5270	5270	0
276	20240605	152400	245912130	5270	5270	5270	5270	0
277	20240605	152300	245912130	5270	5270	5270	5270	0
278	20240605	152200	245912130	5270	5270	5270	5270	0
279	20240605	152100	245912130	5270	5270	5270	5270	0
280	20240605	152000	245912130	5270	5270	5270	5270	0
281	20240605	151900	245912130	5270	5270	5270	5270	383
282	20240605	151800	243893720	5270	5270	5270	5270	32
283	20240605	151700	243725080	5270	5270	5270	5270	32
284	20240605	151600	243556440	5270	5270	5270	5270	24
285	20240605	151500	243429960	5290	5270	5300	5270	991
286	20240605	151400	238181210	5270	5270	5280	5270	341
287	20240605	151300	236383910	5280	5290	5290	5280	764
288	20240605	151200	232349930	5290	5270	5330	5270	982
289	20240605	151100	227136320	5270	5270	5270	5270	8
290	20240605	151000	227094160	5270	5270	5270	5270	24
291	20240605	150900	226967680	5270	5270	5320	5270	1345
292	20240605	150800	219852690	5270	5270	5270	5270	8
293	20240605	150700	219810530	5280	5300	5300	5280	490
294	20240605	150600	217217940	5290	5300	5340	5290	987
295	20240605	150500	211963800	5270	5270	5270	5270	9
296	20240605	150400	211916370	5270	5280	5280	5270	10
297	20240605	150300	211863620	5280	5310	5320	5280	989
298	20240605	150200	206606280	5270	5270	5270	5270	15
299	20240605	150100	206527230	5270	5270	5270	5270	8
300	20240605	150000	206485070	5280	5260	5320	5260	2830
301	20240605	145900	191476490	5260	5260	5260	5260	10
302	20240605	145800	191423890	5260	5260	5260	5260	8
303	20240605	145700	191381810	5260	5260	5290	5260	379
304	20240605	145600	189378240	5260	5260	5260	5260	1070
305	20240605	145500	183750040	5260	5260	5260	5260	9
306	20240605	145400	183702700	5260	5280	5280	5260	378
307	20240605	145300	181707060	5260	5260	5260	5260	10
308	20240605	145200	181654460	5260	5260	5260	5260	270
309	20240605	145100	180234260	5260	5260	5270	5260	151
310	20240605	145000	179438590	5280	5270	5280	5260	1247
311	20240605	144900	172868330	5260	5260	5260	5260	402
312	20240605	144800	170753810	5280	5300	5320	5280	1800
313	20240605	144700	161235630	5320	5320	5320	5320	0
314	20240605	144600	161235630	5320	5320	5320	5320	0
315	20240605	144500	161235630	5320	5300	5320	5300	365
316	20240605	144400	159294670	5310	5310	5310	5310	0
317	20240605	144300	159294670	5310	5310	5310	5310	0
318	20240605	144200	159294670	5310	5290	5320	5290	366
319	20240605	144100	157355520	5300	5300	5300	5300	0
320	20240605	144000	157355520	5300	5300	5300	5300	0
321	20240605	143900	157355520	5300	5280	5300	5280	366
322	20240605	143800	155421990	5270	5270	5270	5270	1
323	20240605	143700	155416720	5290	5290	5290	5290	0
324	20240605	143600	155416720	5290	5280	5290	5280	366
325	20240605	143500	153483010	5270	5270	5270	5270	0
326	20240605	143400	153483010	5270	5270	5270	5270	0
327	20240605	143300	153483010	5270	5270	5300	5270	603
328	20240605	143200	150303320	5270	5270	5270	5270	0
329	20240605	143100	150303320	5270	5270	5270	5270	0
330	20240605	143000	150303320	5270	5260	5270	5260	369
331	20240605	142900	148358710	5270	5270	5270	5270	1
332	20240605	142800	148353440	5260	5260	5260	5260	0
333	20240605	142700	148353440	5260	5290	5300	5260	1715
334	20240605	142600	139305190	5270	5270	5270	5270	0
335	20240605	142500	139305190	5270	5270	5270	5270	2
336	20240605	142400	139294650	5310	5290	5310	5290	367
337	20240605	142300	137346700	5270	5290	5290	5270	3
338	20240605	142200	137330870	5290	5290	5290	5290	1
339	20240605	142100	137325580	5270	5310	5310	5270	693
340	20240605	142000	133658210	5290	5290	5290	5290	0
341	20240605	141900	133658210	5290	5290	5290	5290	2
342	20240605	141800	133647630	5310	5310	5310	5310	367
343	20240605	141700	131698860	5290	5310	5310	5290	2
344	20240605	141600	131688260	5310	5310	5310	5310	1
345	20240605	141500	131682950	5310	5310	5310	5290	368
346	20240605	141400	129728910	5290	5290	5290	5290	0
347	20240605	141300	129728910	5290	5290	5290	5290	6
348	20240605	141200	129697170	5310	5310	5320	5290	385
349	20240605	141100	127649180	5310	5290	5310	5290	3
350	20240605	141000	127633290	5310	5310	5310	5310	1
351	20240605	140900	127627980	5320	5310	5320	5290	435
352	20240605	140800	125318080	5290	5290	5290	5290	2
353	20240605	140700	125307500	5310	5310	5310	5310	1
354	20240605	140600	125302190	5290	5300	5310	5290	369
355	20240605	140500	123343680	5300	5300	5300	5300	1
356	20240605	140400	123338380	5290	5300	5300	5290	3
357	20240605	140300	123322500	5320	5300	5320	5300	367
358	20240605	140200	121373220	5280	5280	5280	5280	2
359	20240605	140100	121362660	5300	5300	5300	5300	1
360	20240605	140000	121357360	5280	5300	5320	5280	369
361	20240605	135900	119397730	5300	5300	5300	5300	1
362	20240605	135800	119392430	5280	5300	5300	5280	3
363	20240605	135700	119376570	5310	5300	5310	5300	367
364	20240605	135600	117427960	5280	5300	5300	5280	3
365	20240605	135500	117412100	5300	5300	5300	5300	0
366	20240605	135400	117412100	5300	5280	5310	5280	461
367	20240605	135300	114965160	5280	5280	5280	5280	0
368	20240605	135200	114965160	5280	5280	5280	5280	2
369	20240605	135100	114954600	5300	5300	5310	5300	368
370	20240605	135000	113002510	5300	5300	5300	5300	1
371	20240605	134900	112997210	5280	5280	5280	5280	2
372	20240605	134800	112986650	5300	5300	5310	5300	368
373	20240605	134700	111036230	5280	5280	5280	5280	2
374	20240605	134600	111025670	5280	5280	5280	5280	0
375	20240605	134500	111025670	5280	5300	5300	5280	371
376	20240605	134400	109059410	5300	5300	5300	5300	1
377	20240605	134300	109054110	5280	5300	5300	5280	3
378	20240605	134200	109038250	5300	5300	5300	5300	368
379	20240605	134100	107087850	5280	5280	5280	5280	2
380	20240605	134000	107077290	5300	5300	5300	5300	0
381	20240605	133900	107077290	5300	5280	5300	5280	3
382	20240605	133800	107061430	5310	5300	5310	5300	363
383	20240605	133700	105133920	5300	5280	5300	5280	3
384	20240605	133600	105118060	5310	5300	5310	5300	144
385	20240605	133500	104353430	5280	5280	5280	5280	2
386	20240605	133400	104342870	5280	5280	5280	5280	1
387	20240605	133300	104337590	5300	5290	5310	5290	156
388	20240605	133200	103510090	5300	5300	5300	5300	19
389	20240605	133100	103409390	5300	5280	5300	5280	4
390	20240605	133000	103388250	5280	5300	5310	5280	145
391	20240605	132900	102618340	5280	5280	5280	5280	0
392	20240605	132800	102618340	5280	5300	5300	5280	3
393	20240605	132700	102602480	5310	5300	5310	5300	145
394	20240605	132600	101833940	5280	5300	5300	5280	3
395	20240605	132500	101818080	5280	5280	5280	5280	0
396	20240605	132400	101818080	5280	5300	5300	5280	148
397	20240605	132300	101033720	5300	5300	5300	5300	0
398	20240605	132200	101033720	5300	5280	5300	5280	3
399	20240605	132100	101017860	5300	5300	5300	5300	145
400	20240605	132000	100249360	5280	5280	5280	5280	2
401	20240605	131900	100238800	5300	5300	5300	5300	1
402	20240605	131800	100233500	5300	5300	5300	5280	148
403	20240605	131700	99449140	5300	5300	5300	5300	0
404	20240605	131600	99449140	5300	5280	5300	5280	3
405	20240605	131500	99433280	5300	5300	5300	5300	145
406	20240605	131400	98664780	5280	5280	5280	5280	2
407	20240605	131300	98654220	5300	5300	5300	5300	2
408	20240605	131200	98643620	5300	5290	5300	5290	146
409	20240605	131100	97870360	5280	5290	5290	5280	3
410	20240605	131000	97854510	5280	5280	5280	5280	0
411	20240605	130900	97854510	5280	5290	5290	5280	148
412	20240605	130800	97071610	5270	5270	5270	5270	0
413	20240605	130700	97071610	5270	5290	5290	5270	2
414	20240605	130600	97061050	5290	5290	5300	5290	148
415	20240605	130500	96276680	5290	5270	5290	5270	3
416	20240605	130400	96260850	5270	5270	5270	5270	0
417	20240605	130300	96260850	5270	5290	5300	5270	148
418	20240605	130200	95477100	5290	5290	5290	5290	1
419	20240605	130100	95471810	5270	5270	5270	5270	2
420	20240605	130000	95461270	5290	5290	5290	5290	149
421	20240605	125900	94673060	5270	5270	5270	5270	2
422	20240605	125800	94662520	5290	5290	5290	5290	0
423	20240605	125700	94662520	5290	5270	5300	5270	149
424	20240605	125600	93872900	5290	5290	5290	5290	1
425	20240605	125500	93867610	5270	5270	5270	5270	2
426	20240605	125400	93857070	5290	5290	5300	5290	166
427	20240605	125300	92977480	5270	5270	5270	5270	0
428	20240605	125200	92977480	5270	5290	5290	5270	3
429	20240605	125100	92961650	5290	5290	5300	5290	150
430	20240605	125000	92166700	5290	5270	5290	5270	3
431	20240605	124900	92150870	5290	5290	5290	5290	1
432	20240605	124800	92145580	5270	5290	5300	5270	148
433	20240605	124700	91361250	5290	5290	5290	5290	1
434	20240605	124600	91355960	5270	5270	5270	5270	1
435	20240605	124500	91350690	5290	5290	5300	5290	162
436	20240605	124400	90492760	5270	5270	5270	5270	2
437	20240605	124300	90482220	5290	5290	5290	5290	1
438	20240605	124200	90476930	5270	5290	5300	5270	148
439	20240605	124100	89693750	5290	5290	5290	5290	1
440	20240605	124000	89688460	5270	5290	5290	5270	54
441	20240605	123900	89403840	5290	5290	5300	5290	150
442	20240605	123800	88608880	5270	5270	5270	5270	2
443	20240605	123700	88598340	5290	5290	5290	5290	1
444	20240605	123600	88593050	5300	5270	5300	5270	148
445	20240605	123500	87808720	5290	5290	5290	5290	0
446	20240605	123400	87808720	5290	5290	5290	5290	2
447	20240605	123300	87798140	5270	5290	5300	5270	148
448	20240605	123200	87013960	5290	5290	5290	5290	16
449	20240605	123100	86929320	5270	5270	5270	5270	2
450	20240605	123000	86918780	5300	5290	5300	5290	146
451	20240605	122900	86144990	5270	5270	5270	5270	2
452	20240605	122800	86134450	5300	5290	5300	5290	8
453	20240605	122700	86092070	5270	5290	5300	5270	148
454	20240605	122600	85307740	5270	5270	5270	5270	0
455	20240605	122500	85307740	5270	5270	5270	5270	2
456	20240605	122400	85297200	5280	5290	5300	5270	246
457	20240605	122300	83996410	5270	5270	5270	5270	1
458	20240605	122200	83991140	5290	5290	5290	5290	2
459	20240605	122100	83980560	5270	5290	5300	5270	148
460	20240605	122000	83196230	5270	5270	5270	5270	0
461	20240605	121900	83196230	5270	5290	5290	5270	3
462	20240605	121800	83180400	5300	5290	5300	5290	146
463	20240605	121700	82406610	5290	5270	5290	5270	3
464	20240605	121600	82390780	5290	5290	5290	5290	0
465	20240605	121500	82390780	5290	5290	5300	5290	147
466	20240605	121400	81611700	5270	5270	5270	5270	2
467	20240605	121300	81601160	5280	5290	5290	5280	16
468	20240605	121200	81516670	5270	5290	5300	5270	150
469	20240605	121100	80721750	5290	5290	5290	5290	1
470	20240605	121000	80716460	5270	5290	5290	5270	3
471	20240605	120900	80700630	5290	5290	5290	5290	277
472	20240605	120800	79235300	5270	5270	5270	5270	2
473	20240605	120700	79224760	5290	5290	5290	5290	1
474	20240605	120600	79219470	5270	5290	5290	5270	160
475	20240605	120500	78373110	5270	5270	5270	5270	0
476	20240605	120400	78373110	5270	5270	5270	5270	2
477	20240605	120300	78362570	5290	5290	5290	5290	157
478	20240605	120200	77532040	5290	5270	5290	5270	4
479	20240605	120100	77510920	5290	5290	5290	5290	0
480	20240605	120000	77510920	5290	5270	5290	5270	159
481	20240605	115900	76669830	5290	5290	5290	5290	0
482	20240605	115800	76669830	5290	5270	5290	5270	12
483	20240605	115700	76606390	5290	5290	5290	5290	147
484	20240605	115600	75828760	5290	5290	5290	5290	2
485	20240605	115500	75818180	5270	5280	5280	5270	5
486	20240605	115400	75791800	5290	5290	5290	5290	148
487	20240605	115300	75008880	5270	5290	5290	5270	12
488	20240605	115200	74945440	5270	5270	5270	5270	0
489	20240605	115100	74945440	5270	5290	5290	5270	150
490	20240605	115000	74151980	5290	5290	5290	5290	1
491	20240605	114900	74146690	5270	5290	5290	5270	3
492	20240605	114800	74130860	5290	5290	5290	5290	157
493	20240605	114700	73300330	5270	5270	5270	5270	2
494	20240605	114600	73289790	5270	5270	5270	5270	0
495	20240605	114500	73289790	5270	5290	5290	5270	180
496	20240605	114400	72338230	5290	5290	5290	5290	0
497	20240605	114300	72338230	5290	5270	5290	5270	4
498	20240605	114200	72317110	5290	5290	5290	5290	187
499	20240605	114100	71327880	5270	5270	5270	5270	2
500	20240605	114000	71317340	5290	5290	5290	5290	0
501	20240605	113900	71317340	5290	5270	5290	5270	150
502	20240605	113800	70523880	5290	5290	5290	5290	1
503	20240605	113700	70518590	5290	5290	5290	5290	1
504	20240605	113600	70513300	5270	5290	5290	5270	148
505	20240605	113500	69730400	5270	5270	5270	5270	0
506	20240605	113400	69730400	5270	5280	5280	5270	16
507	20240605	113300	69645940	5290	5290	5290	5290	147
508	20240605	113200	68868310	5270	5290	5290	5270	3
509	20240605	113100	68852480	5290	5290	5290	5290	0
510	20240605	113000	68852480	5290	5290	5290	5270	150
511	20240605	112900	68059020	5290	5290	5290	5290	0
512	20240605	112800	68059020	5290	5270	5290	5270	3
513	20240605	112700	68043190	5290	5290	5290	5290	147
514	20240605	112600	67265560	5270	5270	5270	5270	2
515	20240605	112500	67255020	5290	5290	5290	5290	1
516	20240605	112400	67249730	5290	5280	5290	5280	147
517	20240605	112300	66472600	5280	5270	5280	5270	125
518	20240605	112200	65812620	5280	5280	5280	5280	70
519	20240605	112100	65443020	5290	5290	5290	5290	148
520	20240605	112000	64660100	5270	5270	5270	5270	2
521	20240605	111900	64649560	5290	5290	5290	5290	0
522	20240605	111800	64649560	5290	5290	5290	5290	149
523	20240605	111700	63861350	5270	5270	5270	5270	2
524	20240605	111600	63850810	5290	5290	5290	5290	0
525	20240605	111500	63850810	5290	5270	5290	5270	749
526	20240605	111400	59888640	5290	5290	5290	5290	20
527	20240605	111300	59782840	5290	5290	5290	5290	2
528	20240605	111200	59772260	5270	5290	5290	5270	149
529	20240605	111100	58984090	5270	5270	5270	5270	0
530	20240605	111000	58984090	5270	5270	5270	5270	0
531	20240605	110900	58984090	5270	5290	5290	5270	149
532	20240605	110800	58195920	5290	5290	5290	5270	34
533	20240605	110700	58016500	5270	5270	5270	5270	1
534	20240605	110600	58011230	5290	5280	5290	5280	147
535	20240605	110500	57234010	5280	5280	5280	5280	1
536	20240605	110400	57228730	5270	5260	5280	5260	1026
537	20240605	110300	51813610	5280	5270	5280	5270	148
538	20240605	110200	51032180	5270	5270	5270	5270	19
539	20240605	110100	50932050	5260	5260	5260	5260	2
540	20240605	110000	50921530	5290	5280	5290	5280	348
541	20240605	105900	49083100	5280	5260	5280	5260	402
542	20240605	105800	46960580	5280	5280	5280	5280	0
543	20240605	105700	46960580	5280	5280	5280	5280	149
544	20240605	105600	46173860	5280	5260	5280	5260	4
545	20240605	105500	46152800	5280	5280	5280	5280	0
546	20240605	105400	46152800	5280	5280	5280	5280	148
547	20240605	105300	45371360	5260	5280	5280	5260	7
548	20240605	105200	45334440	5280	5280	5280	5280	0
549	20240605	105100	45334440	5280	5280	5280	5280	148
550	20240605	105000	44553000	5280	5280	5280	5280	0
551	20240605	104900	44553000	5280	5280	5280	5280	0
552	20240605	104800	44553000	5280	5280	5280	5280	148
553	20240605	104700	43771560	5280	5280	5280	5280	0
554	20240605	104600	43771560	5280	5280	5280	5280	0
555	20240605	104500	43771560	5280	5280	5280	5280	148
556	20240605	104400	42990120	5280	5280	5280	5280	0
557	20240605	104300	42990120	5280	5280	5280	5280	0
558	20240605	104200	42990120	5280	5280	5280	5280	148
559	20240605	104100	42208680	5280	5280	5280	5280	0
560	20240605	104000	42208680	5280	5280	5280	5280	0
561	20240605	103900	42208680	5280	5280	5280	5280	148
562	20240605	103800	41427240	5280	5280	5280	5280	0
563	20240605	103700	41427240	5280	5280	5280	5280	50
564	20240605	103600	41163240	5280	5280	5280	5280	148
565	20240605	103500	40381800	5280	5280	5280	5280	0
566	20240605	103400	40381800	5280	5280	5280	5280	0
567	20240605	103300	40381800	5280	5280	5280	5280	148
568	20240605	103200	39600360	5280	5280	5280	5280	0
569	20240605	103100	39600360	5280	5280	5280	5280	0
570	20240605	103000	39600360	5280	5280	5280	5280	148
571	20240605	102900	38818920	5280	5280	5280	5280	0
572	20240605	102800	38818920	5280	5280	5280	5280	0
573	20240605	102700	38818920	5280	5280	5280	5280	148
574	20240605	102600	38037480	5280	5280	5280	5280	0
575	20240605	102500	38037480	5280	5280	5280	5280	0
576	20240605	102400	38037480	5280	5270	5280	5270	148
577	20240605	102300	37256050	5260	5260	5260	5260	0
578	20240605	102200	37256050	5260	5260	5260	5260	0
579	20240605	102100	37256050	5260	5280	5280	5260	718
580	20240605	102000	33476410	5280	5280	5280	5280	0
581	20240605	101900	33476410	5280	5280	5280	5280	0
582	20240605	101800	33476410	5280	5270	5280	5270	154
583	20240605	101700	32663350	5280	5280	5280	5280	0
584	20240605	101600	32663350	5280	5280	5280	5280	0
585	20240605	101500	32663350	5280	5280	5280	5280	148
586	20240605	101400	31881910	5280	5280	5280	5280	0
587	20240605	101300	31881910	5280	5280	5280	5280	0
588	20240605	101200	31881910	5280	5280	5280	5280	148
589	20240605	101100	31100470	5280	5280	5280	5280	0
590	20240605	101000	31100470	5280	5270	5280	5270	20
591	20240605	100900	30994880	5280	5270	5280	5270	148
592	20240605	100800	30213450	5280	5280	5280	5280	0
593	20240605	100700	30213450	5280	5280	5280	5280	0
594	20240605	100600	30213450	5280	5270	5280	5270	148
595	20240605	100500	29432020	5270	5270	5270	5270	0
596	20240605	100400	29432020	5270	5270	5270	5270	0
597	20240605	100300	29432020	5270	5260	5270	5260	148
598	20240605	100200	28652070	5270	5270	5270	5270	0
599	20240605	100100	28652070	5270	5270	5270	5270	0
600	20240605	100000	28652070	5270	5260	5270	5260	163
601	20240605	095900	27793070	5270	5270	5270	5270	0
602	20240605	095800	27793070	5270	5270	5270	5270	0
603	20240605	095700	27793070	5270	5260	5270	5260	148
604	20240605	095600	27013140	5250	5250	5250	5250	0
605	20240605	095500	27013140	5250	5260	5260	5250	21
606	20240605	095400	26902790	5280	5270	5280	5260	150
607	20240605	095300	26111080	5270	5270	5270	5270	0
608	20240605	095200	26111080	5270	5270	5270	5270	0
609	20240605	095100	26111080	5270	5260	5270	5260	149
610	20240605	095000	25326850	5270	5270	5270	5270	0
611	20240605	094900	25326850	5270	5260	5270	5260	5
612	20240605	094800	25300510	5260	5260	5270	5260	150
613	20240605	094700	24510140	5240	5240	5240	5240	100
614	20240605	094600	23986140	5240	5240	5240	5240	200
615	20240605	094500	22938140	5260	5250	5260	5250	149
616	20240605	094400	22155220	5230	5230	5230	5230	0
617	20240605	094300	22155220	5230	5230	5230	5230	200
618	20240605	094200	21109220	5250	5230	5250	5230	449
619	20240605	094100	18757970	5240	5240	5240	5240	4
620	20240605	094000	18737010	5260	5260	5260	5260	1
621	20240605	093900	18731750	5250	5250	5250	5250	149
622	20240605	093800	17949500	5230	5230	5230	5230	0
623	20240605	093700	17949500	5230	5230	5230	5230	0
624	20240605	093600	17949500	5230	5250	5260	5230	150
625	20240605	093500	17161870	5250	5250	5250	5250	1
626	20240605	093400	17156620	5250	5250	5250	5250	0
627	20240605	093300	17156620	5250	5250	5250	5250	152
628	20240605	093200	16358620	5230	5230	5230	5230	0
629	20240605	093100	16358620	5230	5240	5240	5230	103
630	20240605	093000	15819910	5260	5260	5260	5260	149
631	20240605	092900	15036170	5260	5280	5280	5240	822
632	20240605	092800	10726260	5290	5280	5290	5280	89
633	20240605	092700	10255680	5260	5250	5260	5250	60
634	20240605	092600	9940090	5260	5260	5260	5260	0
635	20240605	092500	9940090	5260	5260	5260	5260	0
636	20240605	092400	9940090	5260	5250	5260	5250	164
637	20240605	092300	9077760	5260	5260	5260	5260	0
638	20240605	092200	9077760	5260	5260	5260	5260	0
639	20240605	092100	9077760	5260	5250	5260	5250	156
640	20240605	092000	8258440	5240	5240	5240	5240	100
641	20240605	091900	7734440	5260	5260	5260	5260	0
642	20240605	091800	7734440	5260	5260	5260	5260	149
643	20240605	091700	6950700	5250	5260	5260	5250	19
644	20240605	091600	6850840	5260	5270	5270	5260	21
645	20240605	091500	6740250	5270	5270	5290	5270	152
646	20240605	091400	5936820	5290	5290	5290	5290	0
647	20240605	091300	5936820	5290	5290	5290	5290	20
648	20240605	091200	5831020	5300	5280	5300	5280	150
649	20240605	091100	5037760	5280	5280	5280	5280	0
650	20240605	091000	5037760	5280	5280	5280	5280	6
651	20240605	090900	5006080	5280	5280	5280	5280	150
652	20240605	090800	4214080	5270	5270	5270	5270	0
653	20240605	090700	4214080	5270	5270	5270	5270	0
654	20240605	090600	4214080	5270	5260	5270	5260	150
655	20240605	090500	3424600	5260	5260	5260	5260	0
656	20240605	090400	3424600	5260	5260	5260	5260	0
657	20240605	090300	3424600	5260	5250	5260	5250	154
658	20240605	090200	2615260	5200	5220	5220	5200	249
659	20240605	090100	1318260	5190	5190	5190	5190	0
660	20240605	090000	1318260	5190	5190	5190	5190	254