KissMeData/023900/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190900	674009820	12300	12300	12300	12300	429
3	20240605	190800	674009820	12300	12300	12300	12300	0
4	20240605	190700	674009820	12300	12300	12300	12300	0
5	20240605	190600	674009820	12300	12300	12300	12300	0
6	20240605	190500	674009820	12300	12300	12300	12300	0
7	20240605	190400	674009820	12300	12300	12300	12300	0
8	20240605	190300	674009820	12300	12300	12300	12300	0
9	20240605	190200	674009820	12300	12300	12300	12300	0
10	20240605	190100	674009820	12300	12300	12300	12300	0
11	20240605	190000	674009820	12300	12300	12300	12300	0
12	20240605	185900	674009820	12300	12300	12300	12300	0
13	20240605	185800	674009820	12300	12300	12300	12300	0
14	20240605	185700	674009820	12300	12300	12300	12300	0
15	20240605	185600	674009820	12300	12300	12300	12300	0
16	20240605	185500	674009820	12300	12300	12300	12300	0
17	20240605	185400	674009820	12300	12300	12300	12300	0
18	20240605	185300	674009820	12300	12300	12300	12300	0
19	20240605	185200	674009820	12300	12300	12300	12300	0
20	20240605	185100	674009820	12300	12300	12300	12300	0
21	20240605	185000	674009820	12300	12300	12300	12300	0
22	20240605	184900	674009820	12300	12300	12300	12300	0
23	20240605	184800	674009820	12300	12300	12300	12300	0
24	20240605	184700	674009820	12300	12300	12300	12300	0
25	20240605	184600	674009820	12300	12300	12300	12300	0
26	20240605	184500	674009820	12300	12300	12300	12300	0
27	20240605	184400	674009820	12300	12300	12300	12300	0
28	20240605	184300	674009820	12300	12300	12300	12300	0
29	20240605	184200	674009820	12300	12300	12300	12300	0
30	20240605	184100	674009820	12300	12300	12300	12300	0
31	20240605	184000	674009820	12300	12300	12300	12300	0
32	20240605	183900	674009820	12300	12300	12300	12300	429
33	20240605	183800	674009820	12300	12300	12300	12300	0
34	20240605	183700	674009820	12300	12300	12300	12300	0
35	20240605	183600	674009820	12300	12300	12300	12300	0
36	20240605	183500	674009820	12300	12300	12300	12300	0
37	20240605	183400	674009820	12300	12300	12300	12300	0
38	20240605	183300	674009820	12300	12300	12300	12300	0
39	20240605	183200	674009820	12300	12300	12300	12300	0
40	20240605	183100	674009820	12300	12300	12300	12300	0
41	20240605	183000	674009820	12300	12300	12300	12300	0
42	20240605	182900	674009820	12300	12300	12300	12300	0
43	20240605	182800	674009820	12300	12300	12300	12300	0
44	20240605	182700	674009820	12300	12300	12300	12300	0
45	20240605	182600	674009820	12300	12300	12300	12300	0
46	20240605	182500	674009820	12300	12300	12300	12300	0
47	20240605	182400	674009820	12300	12300	12300	12300	0
48	20240605	182300	674009820	12300	12300	12300	12300	0
49	20240605	182200	674009820	12300	12300	12300	12300	0
50	20240605	182100	674009820	12300	12300	12300	12300	0
51	20240605	182000	674009820	12300	12300	12300	12300	0
52	20240605	181900	674009820	12300	12300	12300	12300	0
53	20240605	181800	674009820	12300	12300	12300	12300	0
54	20240605	181700	674009820	12300	12300	12300	12300	0
55	20240605	181600	674009820	12300	12300	12300	12300	0
56	20240605	181500	674009820	12300	12300	12300	12300	0
57	20240605	181400	674009820	12300	12300	12300	12300	0
58	20240605	181300	674009820	12300	12300	12300	12300	0
59	20240605	181200	674009820	12300	12300	12300	12300	0
60	20240605	181100	674009820	12300	12300	12300	12300	0
61	20240605	181000	674009820	12300	12300	12300	12300	0
62	20240605	180900	674009820	12300	12300	12300	12300	429
63	20240605	180800	674009820	12300	12300	12300	12300	0
64	20240605	180700	674009820	12300	12300	12300	12300	0
65	20240605	180600	674009820	12300	12300	12300	12300	0
66	20240605	180500	674009820	12300	12300	12300	12300	0
67	20240605	180400	674009820	12300	12300	12300	12300	0
68	20240605	180300	674009820	12300	12300	12300	12300	0
69	20240605	180200	674009820	12300	12300	12300	12300	0
70	20240605	180100	674009820	12300	12300	12300	12300	0
71	20240605	180000	674009820	12300	12300	12300	12300	0
72	20240605	175900	674009820	12300	12300	12300	12300	0
73	20240605	175800	674009820	12300	12300	12300	12300	0
74	20240605	175700	674009820	12300	12300	12300	12300	0
75	20240605	175600	674009820	12300	12300	12300	12300	0
76	20240605	175500	674009820	12300	12300	12300	12300	0
77	20240605	175400	674009820	12300	12300	12300	12300	0
78	20240605	175300	674009820	12300	12300	12300	12300	0
79	20240605	175200	674009820	12300	12300	12300	12300	0
80	20240605	175100	674009820	12300	12300	12300	12300	0
81	20240605	175000	674009820	12300	12300	12300	12300	0
82	20240605	174900	674009820	12300	12300	12300	12300	0
83	20240605	174800	674009820	12300	12300	12300	12300	0
84	20240605	174700	674009820	12300	12300	12300	12300	0
85	20240605	174600	674009820	12300	12300	12300	12300	0
86	20240605	174500	674009820	12300	12300	12300	12300	0
87	20240605	174400	674009820	12300	12300	12300	12300	0
88	20240605	174300	674009820	12300	12300	12300	12300	0
89	20240605	174200	674009820	12300	12300	12300	12300	0
90	20240605	174100	674009820	12300	12300	12300	12300	0
91	20240605	174000	674009820	12300	12300	12300	12300	0
92	20240605	173900	674009820	12300	12300	12300	12300	429
93	20240605	173800	674009820	12300	12300	12300	12300	0
94	20240605	173700	674009820	12300	12300	12300	12300	0
95	20240605	173600	674009820	12300	12300	12300	12300	0
96	20240605	173500	674009820	12300	12300	12300	12300	0
97	20240605	173400	674009820	12300	12300	12300	12300	0
98	20240605	173300	674009820	12300	12300	12300	12300	0
99	20240605	173200	674009820	12300	12300	12300	12300	0
100	20240605	173100	674009820	12300	12300	12300	12300	0
101	20240605	173000	674009820	12300	12300	12300	12300	0
102	20240605	172900	674009820	12300	12300	12300	12300	0
103	20240605	172800	674009820	12300	12300	12300	12300	0
104	20240605	172700	674009820	12300	12300	12300	12300	0
105	20240605	172600	674009820	12300	12300	12300	12300	0
106	20240605	172500	674009820	12300	12300	12300	12300	0
107	20240605	172400	674009820	12300	12300	12300	12300	0
108	20240605	172300	674009820	12300	12300	12300	12300	0
109	20240605	172200	674009820	12300	12300	12300	12300	0
110	20240605	172100	674009820	12300	12300	12300	12300	0
111	20240605	172000	674009820	12300	12300	12300	12300	0
112	20240605	171900	674009820	12300	12300	12300	12300	0
113	20240605	171800	674009820	12300	12300	12300	12300	0
114	20240605	171700	674009820	12300	12300	12300	12300	0
115	20240605	171600	674009820	12300	12300	12300	12300	0
116	20240605	171500	674009820	12300	12300	12300	12300	0
117	20240605	171400	674009820	12300	12300	12300	12300	0
118	20240605	171300	674009820	12300	12300	12300	12300	0
119	20240605	171200	674009820	12300	12300	12300	12300	0
120	20240605	171100	674009820	12300	12300	12300	12300	0
121	20240605	171000	674009820	12300	12300	12300	12300	0
122	20240605	170900	674009820	12300	12300	12300	12300	429
123	20240605	170800	674009820	12300	12300	12300	12300	0
124	20240605	170700	674009820	12300	12300	12300	12300	0
125	20240605	170600	674009820	12300	12300	12300	12300	0
126	20240605	170500	674009820	12300	12300	12300	12300	0
127	20240605	170400	674009820	12300	12300	12300	12300	0
128	20240605	170300	674009820	12300	12300	12300	12300	0
129	20240605	170200	674009820	12300	12300	12300	12300	0
130	20240605	170100	674009820	12300	12300	12300	12300	0
131	20240605	170000	674009820	12300	12300	12300	12300	0
132	20240605	165900	674009820	12300	12300	12300	12300	0
133	20240605	165800	674009820	12300	12300	12300	12300	0
134	20240605	165700	674009820	12300	12300	12300	12300	0
135	20240605	165600	674009820	12300	12300	12300	12300	0
136	20240605	165500	674009820	12300	12300	12300	12300	0
137	20240605	165400	674009820	12300	12300	12300	12300	0
138	20240605	165300	674009820	12300	12300	12300	12300	0
139	20240605	165200	674009820	12300	12300	12300	12300	0
140	20240605	165100	674009820	12300	12300	12300	12300	0
141	20240605	165000	674009820	12300	12300	12300	12300	0
142	20240605	164900	674009820	12300	12300	12300	12300	0
143	20240605	164800	674009820	12300	12300	12300	12300	0
144	20240605	164700	674009820	12300	12300	12300	12300	0
145	20240605	164600	674009820	12300	12300	12300	12300	0
146	20240605	164500	674009820	12300	12300	12300	12300	0
147	20240605	164400	674009820	12300	12300	12300	12300	0
148	20240605	164300	674009820	12300	12300	12300	12300	0
149	20240605	164200	674009820	12300	12300	12300	12300	0
150	20240605	164100	674009820	12300	12300	12300	12300	0
151	20240605	164000	674009820	12300	12300	12300	12300	0
152	20240605	163900	674009820	12300	12300	12300	12300	429
153	20240605	163800	674009820	12300	12300	12300	12300	0
154	20240605	163700	674009820	12300	12300	12300	12300	0
155	20240605	163600	674009820	12300	12300	12300	12300	0
156	20240605	163500	674009820	12300	12300	12300	12300	0
157	20240605	163400	674009820	12300	12300	12300	12300	0
158	20240605	163300	674009820	12300	12300	12300	12300	0
159	20240605	163200	674009820	12300	12300	12300	12300	0
160	20240605	163100	674009820	12300	12300	12300	12300	0
161	20240605	163000	674009820	12300	12300	12300	12300	0
162	20240605	162900	674009820	12300	12300	12300	12300	0
163	20240605	162800	674009820	12300	12300	12300	12300	0
164	20240605	162700	674009820	12300	12300	12300	12300	0
165	20240605	162600	674009820	12300	12300	12300	12300	0
166	20240605	162500	674009820	12300	12300	12300	12300	0
167	20240605	162400	674009820	12300	12300	12300	12300	0
168	20240605	162300	674009820	12300	12300	12300	12300	0
169	20240605	162200	674009820	12300	12300	12300	12300	0
170	20240605	162100	674009820	12300	12300	12300	12300	0
171	20240605	162000	674009820	12300	12300	12300	12300	0
172	20240605	161900	674009820	12300	12300	12300	12300	0
173	20240605	161800	674009820	12300	12300	12300	12300	0
174	20240605	161700	674009820	12300	12300	12300	12300	0
175	20240605	161600	674009820	12300	12300	12300	12300	0
176	20240605	161500	674009820	12300	12300	12300	12300	0
177	20240605	161400	674009820	12300	12300	12300	12300	0
178	20240605	161300	674009820	12300	12300	12300	12300	0
179	20240605	161200	674009820	12300	12300	12300	12300	0
180	20240605	161100	674009820	12300	12300	12300	12300	0
181	20240605	161000	674009820	12300	12300	12300	12300	0
182	20240605	160900	674009820	12300	12300	12300	12300	429
183	20240605	160800	674009820	12300	12300	12300	12300	0
184	20240605	160700	674009820	12300	12300	12300	12300	0
185	20240605	160600	674009820	12300	12300	12300	12300	0
186	20240605	160500	674009820	12300	12300	12300	12300	0
187	20240605	160400	674009820	12300	12300	12300	12300	0
188	20240605	160300	674009820	12300	12300	12300	12300	0
189	20240605	160200	674009820	12300	12300	12300	12300	0
190	20240605	160100	674009820	12300	12300	12300	12300	0
191	20240605	160000	674009820	12300	12300	12300	12300	0
192	20240605	155900	674009820	12300	12300	12300	12300	0
193	20240605	155800	674009820	12300	12300	12300	12300	0
194	20240605	155700	674009820	12300	12300	12300	12300	0
195	20240605	155600	674009820	12300	12300	12300	12300	0
196	20240605	155500	674009820	12300	12300	12300	12300	0
197	20240605	155400	674009820	12300	12300	12300	12300	0
198	20240605	155300	674009820	12300	12300	12300	12300	0
199	20240605	155200	674009820	12300	12300	12300	12300	0
200	20240605	155100	674009820	12300	12300	12300	12300	0
201	20240605	155000	674009820	12300	12300	12300	12300	0
202	20240605	154900	674009820	12300	12300	12300	12300	0
203	20240605	154800	674009820	12300	12300	12300	12300	0
204	20240605	154700	674009820	12300	12300	12300	12300	0
205	20240605	154600	674009820	12300	12300	12300	12300	0
206	20240605	154500	674009820	12300	12300	12300	12300	0
207	20240605	154400	674009820	12300	12300	12300	12300	0
208	20240605	154300	674009820	12300	12300	12300	12300	0
209	20240605	154200	674009820	12300	12300	12300	12300	0
210	20240605	154100	674009820	12300	12300	12300	12300	0
211	20240605	154000	674009820	12300	12300	12300	12300	0
212	20240605	153900	674009820	12300	12300	12300	12300	429
213	20240605	153800	674009820	12300	12300	12300	12300	0
214	20240605	153700	674009820	12300	12300	12300	12300	0
215	20240605	153600	674009820	12300	12300	12300	12300	0
216	20240605	153500	674009820	12300	12300	12300	12300	0
217	20240605	153400	674009820	12300	12300	12300	12300	0
218	20240605	153300	674009820	12300	12300	12300	12300	0
219	20240605	153200	674009820	12300	12300	12300	12300	0
220	20240605	153100	674009820	12300	12300	12300	12300	0
221	20240605	153000	674009820	12300	12300	12300	12300	429
222	20240605	152900	668733120	12300	12300	12300	12300	0
223	20240605	152800	668733120	12300	12300	12300	12300	0
224	20240605	152700	668733120	12300	12300	12300	12300	0
225	20240605	152600	668733120	12300	12300	12300	12300	0
226	20240605	152500	668733120	12300	12300	12300	12300	0
227	20240605	152400	668733120	12300	12300	12300	12300	0
228	20240605	152300	668733120	12300	12300	12300	12300	0
229	20240605	152200	668733120	12300	12300	12300	12300	0
230	20240605	152100	668733120	12300	12300	12300	12300	0
231	20240605	152000	668733120	12300	12300	12300	12300	0
232	20240605	151900	668733120	12300	12320	12320	12290	201
233	20240605	151800	666259060	12320	12300	12320	12300	63
234	20240605	151700	665483690	12300	12290	12300	12290	156
235	20240605	151600	663565840	12290	12280	12290	12280	101
236	20240605	151500	662325050	12290	12280	12290	12280	297
237	20240605	151400	658677550	12280	12290	12290	12260	336
238	20240605	151300	654557190	12290	12290	12290	12280	315
239	20240605	151200	650687860	12290	12260	12290	12260	65
240	20240605	151100	649889840	12260	12260	12260	12260	334
241	20240605	151000	645795000	12260	12250	12260	12250	111
242	20240605	150900	644434460	12250	12250	12250	12250	58
243	20240605	150800	643723960	12250	12230	12250	12230	76
244	20240605	150700	642793680	12210	12210	12210	12210	300
245	20240605	150600	639130680	12220	12220	12220	12220	140
246	20240605	150500	637419880	12210	12210	12210	12210	0
247	20240605	150400	637419880	12210	12210	12210	12210	16
248	20240605	150300	637224520	12210	12210	12210	12210	603
249	20240605	150200	629861890	12220	12220	12220	12220	30
250	20240605	150100	629495290	12210	12220	12220	12210	169
251	20240605	150000	627431750	12220	12220	12220	12220	51
252	20240605	145900	626808530	12220	12210	12220	12210	2
253	20240605	145800	626784100	12210	12220	12220	12210	276
254	20240605	145700	623412410	12220	12220	12220	12220	0
255	20240605	145600	623412410	12220	12220	12220	12220	1
256	20240605	145500	623400190	12220	12220	12220	12220	0
257	20240605	145400	623400190	12220	12220	12220	12220	0
258	20240605	145300	623400190	12220	12220	12220	12220	1
259	20240605	145200	623387970	12220	12230	12230	12220	150
260	20240605	145100	621554590	12230	12230	12230	12230	1
261	20240605	145000	621542360	12250	12250	12250	12250	0
262	20240605	144900	621542360	12250	12250	12250	12250	1
263	20240605	144800	621530110	12250	12250	12250	12250	1
264	20240605	144700	621517860	12230	12230	12230	12230	0
265	20240605	144600	621517860	12230	12230	12230	12230	0
266	20240605	144500	621517860	12230	12240	12240	12230	15
267	20240605	144400	621334270	12250	12250	12250	12250	0
268	20240605	144300	621334270	12250	12250	12250	12250	0
269	20240605	144200	621334270	12250	12250	12250	12250	2
270	20240605	144100	621309770	12230	12230	12230	12230	0
271	20240605	144000	621309770	12230	12230	12230	12230	0
272	20240605	143900	621309770	12230	12240	12240	12220	190
273	20240605	143800	618986980	12240	12240	12240	12240	122
274	20240605	143700	617493700	12250	12250	12250	12250	0
275	20240605	143600	617493700	12250	12250	12250	12250	0
276	20240605	143500	617493700	12250	12250	12250	12250	105
277	20240605	143400	616207450	12250	12250	12250	12250	1
278	20240605	143300	616195200	12260	12260	12260	12260	0
279	20240605	143200	616195200	12260	12260	12260	12260	0
280	20240605	143100	616195200	12260	12260	12260	12260	1
281	20240605	143000	616182940	12260	12210	12260	12210	21
282	20240605	142900	615926280	12210	12270	12270	12210	604
283	20240605	142800	608542110	12250	12240	12270	12240	187
284	20240605	142700	606251390	12280	12260	12300	12250	769
285	20240605	142600	596822250	12280	12280	12280	12280	38
286	20240605	142500	596355610	12280	12270	12280	12260	158
287	20240605	142400	594416960	12260	12250	12260	12250	106
288	20240605	142300	593117940	12250	12250	12250	12250	121
289	20240605	142200	591635690	12250	12230	12250	12230	675
290	20240605	142100	583377380	12230	12230	12230	12230	50
291	20240605	142000	582765880	12220	12220	12220	12220	8
292	20240605	141900	582668120	12230	12230	12230	12230	0
293	20240605	141800	582668120	12230	12230	12230	12230	0
294	20240605	141700	582668120	12230	12220	12230	12220	11
295	20240605	141600	582533600	12220	12220	12220	12220	0
296	20240605	141500	582533600	12220	12220	12220	12220	1
297	20240605	141400	582521380	12220	12220	12220	12220	1
298	20240605	141300	582509160	12220	12220	12220	12220	0
299	20240605	141200	582509160	12220	12220	12220	12220	0
300	20240605	141100	582509160	12220	12220	12220	12220	0
301	20240605	141000	582509160	12220	12220	12220	12220	20
302	20240605	140900	582264760	12210	12200	12210	12200	334
303	20240605	140800	578186820	12200	12200	12200	12200	255
304	20240605	140700	575075820	12200	12200	12200	12200	0
305	20240605	140600	575075820	12200	12200	12200	12200	7
306	20240605	140500	574990420	12210	12210	12210	12210	0
307	20240605	140400	574990420	12210	12210	12210	12210	0
308	20240605	140300	574990420	12210	12210	12210	12210	1
309	20240605	140200	574978210	12200	12190	12200	12190	3
310	20240605	140100	574941620	12190	12190	12190	12190	0
311	20240605	140000	574941620	12190	12190	12190	12190	0
312	20240605	135900	574941620	12190	12200	12200	12190	2100
313	20240605	135800	549339070	12200	12200	12200	12200	0
314	20240605	135700	549339070	12200	12200	12200	12200	10
315	20240605	135600	549217070	12210	12210	12210	12210	0
316	20240605	135500	549217070	12210	12210	12210	12210	1
317	20240605	135400	549204860	12200	12200	12200	12200	50
318	20240605	135300	548594860	12190	12190	12190	12190	0
319	20240605	135200	548594860	12190	12190	12220	12190	338
320	20240605	135100	544474610	12190	12220	12220	12190	258
321	20240605	135000	541329520	12230	12230	12230	12230	1
322	20240605	134900	541317290	12230	12200	12230	12200	108
323	20240605	134800	539997280	12200	12200	12200	12200	232
324	20240605	134700	537166880	12200	12210	12210	12200	573
325	20240605	134600	530173360	12220	12220	12220	12220	0
326	20240605	134500	530173360	12220	12220	12220	12220	3
327	20240605	134400	530136700	12210	12210	12210	12210	100
328	20240605	134300	528915700	12210	12210	12210	12210	0
329	20240605	134200	528915700	12210	12210	12210	12210	0
330	20240605	134100	528915700	12210	12210	12210	12210	0
331	20240605	134000	528915700	12210	12210	12210	12210	0
332	20240605	133900	528915700	12210	12210	12210	12210	18
333	20240605	133800	528695920	12200	12200	12200	12200	1
334	20240605	133700	528683720	12210	12210	12210	12210	0
335	20240605	133600	528683720	12210	12200	12210	12200	27
336	20240605	133500	528354180	12200	12210	12210	12200	380
337	20240605	133400	523717380	12210	12210	12210	12210	0
338	20240605	133300	523717380	12210	12210	12220	12210	201
339	20240605	133200	521263160	12230	12230	12230	12230	0
340	20240605	133100	521263160	12230	12230	12230	12230	0
341	20240605	133000	521263160	12230	12220	12230	12220	220
342	20240605	132900	518572760	12200	12200	12200	12200	0
343	20240605	132800	518572760	12200	12200	12200	12200	0
344	20240605	132700	518572760	12200	12200	12200	12200	0
345	20240605	132600	518572760	12200	12200	12200	12200	0
346	20240605	132500	518572760	12200	12200	12200	12200	0
347	20240605	132400	518572760	12200	12200	12200	12200	0
348	20240605	132300	518572760	12200	12220	12220	12200	608
349	20240605	132200	511150470	12230	12220	12230	12220	11
350	20240605	132100	511015950	12220	12220	12220	12220	18
351	20240605	132000	510795990	12220	12220	12220	12220	0
352	20240605	131900	510795990	12220	12220	12220	12220	0
353	20240605	131800	510795990	12220	12220	12220	12220	0
354	20240605	131700	510795990	12220	12220	12220	12220	111
355	20240605	131600	509439570	12210	12210	12210	12210	0
356	20240605	131500	509439570	12210	12210	12210	12210	10
357	20240605	131400	509317470	12210	12210	12210	12210	160
358	20240605	131300	507363870	12230	12230	12230	12230	0
359	20240605	131200	507363870	12230	12230	12230	12230	0
360	20240605	131100	507363870	12230	12230	12230	12230	81
361	20240605	131000	506373240	12220	12220	12220	12220	5
362	20240605	130900	506312140	12210	12210	12210	12210	9
363	20240605	130800	506202250	12210	12210	12210	12210	33
364	20240605	130700	505799320	12210	12210	12210	12210	9
365	20240605	130600	505689430	12210	12210	12210	12210	127
366	20240605	130500	504138760	12210	12210	12210	12200	2549
367	20240605	130400	473027970	12220	12240	12240	12220	1206
368	20240605	130300	458281960	12240	12250	12250	12240	120
369	20240605	130200	456812900	12240	12250	12250	12240	250
370	20240605	130100	453751500	12250	12250	12250	12250	3
371	20240605	130000	453714750	12260	12260	12260	12260	0
372	20240605	125900	453714750	12260	12260	12260	12260	0
373	20240605	125800	453714750	12260	12260	12260	12260	0
374	20240605	125700	453714750	12260	12260	12260	12260	2
375	20240605	125600	453690230	12250	12250	12250	12250	26
376	20240605	125500	453371730	12250	12250	12250	12250	0
377	20240605	125400	453371730	12250	12250	12250	12250	0
378	20240605	125300	453371730	12250	12250	12250	12250	39
379	20240605	125200	452893980	12250	12250	12250	12250	17
380	20240605	125100	452685730	12250	12250	12250	12250	19
381	20240605	125000	452452980	12250	12250	12250	12250	0
382	20240605	124900	452452980	12250	12250	12250	12250	91
383	20240605	124800	451338230	12240	12240	12240	12240	0
384	20240605	124700	451338230	12240	12240	12240	12240	0
385	20240605	124600	451338230	12240	12240	12240	12240	0
386	20240605	124500	451338230	12240	12240	12240	12240	0
387	20240605	124400	451338230	12240	12230	12240	12230	202
388	20240605	124300	448867750	12230	12230	12230	12230	0
389	20240605	124200	448867750	12230	12230	12230	12230	1
390	20240605	124100	448855520	12230	12230	12230	12230	0
391	20240605	124000	448855520	12230	12230	12230	12230	801
392	20240605	123900	439059290	12230	12230	12230	12230	0
393	20240605	123800	439059290	12230	12230	12230	12230	0
394	20240605	123700	439059290	12230	12230	12230	12230	0
395	20240605	123600	439059290	12230	12230	12230	12230	1
396	20240605	123500	439047060	12230	12230	12230	12230	0
397	20240605	123400	439047060	12230	12230	12230	12230	0
398	20240605	123300	439047060	12230	12230	12230	12230	8
399	20240605	123200	438949220	12220	12220	12220	12220	0
400	20240605	123100	438949220	12220	12220	12220	12220	0
401	20240605	123000	438949220	12220	12220	12220	12220	5
402	20240605	122900	438888120	12220	12220	12220	12220	0
403	20240605	122800	438888120	12220	12220	12220	12220	79
404	20240605	122700	437922740	12220	12250	12250	12220	271
405	20240605	122600	434610300	12250	12250	12250	12250	0
406	20240605	122500	434610300	12250	12250	12250	12250	74
407	20240605	122400	433703800	12240	12240	12240	12240	0
408	20240605	122300	433703800	12240	12240	12240	12240	71
409	20240605	122200	432834760	12230	12230	12230	12230	0
410	20240605	122100	432834760	12230	12230	12230	12230	3
411	20240605	122000	432798070	12220	12220	12220	12220	21
412	20240605	121900	432541450	12230	12230	12230	12230	0
413	20240605	121800	432541450	12230	12230	12230	12230	2
414	20240605	121700	432516990	12230	12230	12230	12230	0
415	20240605	121600	432516990	12230	12230	12230	12230	0
416	20240605	121500	432516990	12230	12230	12230	12230	0
417	20240605	121400	432516990	12230	12230	12230	12230	0
418	20240605	121300	432516990	12230	12230	12230	12220	19
419	20240605	121200	432284630	12220	12220	12220	12220	0
420	20240605	121100	432284630	12220	12220	12220	12220	0
421	20240605	121000	432284630	12220	12220	12220	12220	0
422	20240605	120900	432284630	12220	12220	12220	12220	0
423	20240605	120800	432284630	12220	12220	12220	12220	11
424	20240605	120700	432150210	12220	12220	12220	12220	46
425	20240605	120600	431588090	12220	12220	12220	12220	1
426	20240605	120500	431575870	12220	12230	12230	12220	338
427	20240605	120400	427445130	12230	12230	12230	12230	0
428	20240605	120300	427445130	12230	12230	12230	12230	2
429	20240605	120200	427420670	12230	12230	12230	12230	0
430	20240605	120100	427420670	12230	12230	12230	12230	34
431	20240605	120000	427004850	12230	12230	12230	12230	0
432	20240605	115900	427004850	12230	12230	12230	12230	0
433	20240605	115800	427004850	12230	12230	12230	12230	20
434	20240605	115700	426760250	12250	12240	12250	12240	2
435	20240605	115600	426735760	12240	12230	12240	12230	6
436	20240605	115500	426662330	12230	12240	12240	12230	701
437	20240605	115400	418085100	12250	12250	12250	12250	2
438	20240605	115300	418060600	12250	12250	12250	12250	20
439	20240605	115200	417815600	12250	12250	12250	12250	0
440	20240605	115100	417815600	12250	12250	12250	12250	0
441	20240605	115000	417815600	12250	12250	12250	12250	2
442	20240605	114900	417791100	12250	12250	12250	12250	0
443	20240605	114800	417791100	12250	12250	12250	12250	21
444	20240605	114700	417533850	12250	12250	12250	12250	0
445	20240605	114600	417533850	12250	12250	12250	12250	2
446	20240605	114500	417509350	12240	12240	12240	12240	0
447	20240605	114400	417509350	12240	12270	12270	12240	566
448	20240605	114300	410575580	12270	12270	12270	12270	7
449	20240605	114200	410489690	12250	12250	12250	12250	2
450	20240605	114100	410465190	12240	12240	12240	12240	0
451	20240605	114000	410465190	12240	12260	12260	12240	240
452	20240605	113900	407527530	12260	12290	12290	12240	3776
453	20240605	113800	361236430	12290	12290	12290	12290	145
454	20240605	113700	359454380	12300	12330	12340	12290	1012
455	20240605	113600	346999930	12340	12340	12340	12340	0
456	20240605	113500	346999930	12340	12340	12340	12340	0
457	20240605	113400	346999930	12340	12340	12340	12340	0
458	20240605	113300	346999930	12340	12340	12340	12340	1
459	20240605	113200	346987590	12350	12350	12350	12350	4
460	20240605	113100	346938190	12350	12350	12350	12350	34
461	20240605	113000	346518290	12350	12350	12350	12350	0
462	20240605	112900	346518290	12350	12350	12350	12350	5
463	20240605	112800	346456540	12330	12330	12330	12330	0
464	20240605	112700	346456540	12330	12330	12330	12330	0
465	20240605	112600	346456540	12330	12330	12330	12330	1
466	20240605	112500	346444210	12320	12320	12320	12320	0
467	20240605	112400	346444210	12320	12320	12320	12320	37
468	20240605	112300	345988370	12320	12320	12320	12320	50
469	20240605	112200	345372370	12320	12320	12320	12320	6
470	20240605	112100	345298450	12320	12320	12320	12320	1
471	20240605	112000	345286130	12310	12310	12310	12310	0
472	20240605	111900	345286130	12310	12310	12310	12310	1
473	20240605	111800	345273820	12320	12320	12320	12320	0
474	20240605	111700	345273820	12320	12320	12320	12320	0
475	20240605	111600	345273820	12320	12320	12320	12320	1
476	20240605	111500	345261500	12300	12300	12300	12300	0
477	20240605	111400	345261500	12300	12300	12300	12300	0
478	20240605	111300	345261500	12300	12300	12300	12300	0
479	20240605	111200	345261500	12300	12300	12300	12300	30
480	20240605	111100	344892500	12320	12320	12320	12320	0
481	20240605	111000	344892500	12320	12320	12320	12320	0
482	20240605	110900	344892500	12320	12320	12320	12320	0
483	20240605	110800	344892500	12320	12320	12320	12320	100
484	20240605	110700	343660500	12320	12320	12320	12320	0
485	20240605	110600	343660500	12320	12320	12320	12320	1
486	20240605	110500	343648180	12320	12320	12320	12320	80
487	20240605	110400	342662580	12320	12320	12320	12320	1
488	20240605	110300	342650260	12340	12340	12340	12340	0
489	20240605	110200	342650260	12340	12340	12340	12340	0
490	20240605	110100	342650260	12340	12340	12340	12340	0
491	20240605	110000	342650260	12340	12340	12350	12340	201
492	20240605	105900	340169570	12300	12300	12300	12300	1
493	20240605	105800	340157270	12300	12300	12300	12300	282
494	20240605	105700	336688670	12300	12320	12320	12300	490
495	20240605	105600	330657800	12330	12330	12330	12330	0
496	20240605	105500	330657800	12330	12330	12330	12330	36
497	20240605	105400	330213920	12340	12340	12340	12340	1
498	20240605	105300	330201580	12350	12350	12350	12350	0
499	20240605	105200	330201580	12350	12410	12410	12350	217
500	20240605	105100	327519230	12430	12340	12480	12340	661
501	20240605	105000	319308010	12340	12340	12340	12340	0
502	20240605	104900	319308010	12340	12340	12340	12340	4
503	20240605	104800	319258650	12330	12330	12330	12330	0
504	20240605	104700	319258650	12330	12330	12330	12330	0
505	20240605	104600	319258650	12330	12330	12330	12330	4
506	20240605	104500	319209330	12330	12310	12330	12310	212
507	20240605	104400	316597320	12320	12320	12320	12320	5
508	20240605	104300	316535720	12310	12310	12310	12310	0
509	20240605	104200	316535720	12310	12310	12310	12310	1
510	20240605	104100	316523410	12320	12320	12320	12320	112
511	20240605	104000	315143570	12320	12320	12320	12320	180
512	20240605	103900	312925970	12310	12330	12330	12310	61
513	20240605	103800	312174530	12330	12330	12330	12330	27
514	20240605	103700	311841620	12320	12320	12320	12320	0
515	20240605	103600	311841620	12320	12320	12320	12320	0
516	20240605	103500	311841620	12320	12320	12320	12320	0
517	20240605	103400	311841620	12320	12320	12320	12320	1
518	20240605	103300	311829300	12320	12330	12330	12320	12
519	20240605	103200	311681350	12350	12350	12350	12350	0
520	20240605	103100	311681350	12350	12350	12350	12350	0
521	20240605	103000	311681350	12350	12350	12350	12350	0
522	20240605	102900	311681350	12350	12350	12350	12350	0
523	20240605	102800	311681350	12350	12360	12360	12350	332
524	20240605	102700	307581100	12350	12350	12350	12350	0
525	20240605	102600	307581100	12350	12350	12350	12350	1
526	20240605	102500	307568750	12430	12430	12430	12430	1
527	20240605	102400	307556320	12400	12330	12440	12330	1426
528	20240605	102300	289876760	12330	12330	12330	12330	115
529	20240605	102200	288458810	12330	12330	12330	12330	8
530	20240605	102100	288360170	12310	12320	12320	12310	12
531	20240605	102000	288212360	12330	12330	12330	12330	9
532	20240605	101900	288101390	12330	12330	12330	12330	0
533	20240605	101800	288101390	12330	12330	12330	12330	0
534	20240605	101700	288101390	12330	12330	12330	12330	1
535	20240605	101600	288089060	12330	12330	12330	12330	1
536	20240605	101500	288076730	12340	12350	12350	12340	205
537	20240605	101400	285547020	12370	12340	12370	12340	15
538	20240605	101300	285361870	12310	12310	12310	12310	0
539	20240605	101200	285361870	12310	12310	12310	12310	1
540	20240605	101100	285349560	12300	12290	12300	12290	228
541	20240605	101000	282547350	12290	12290	12290	12290	0
542	20240605	100900	282547350	12290	12260	12290	12260	43
543	20240605	100800	282019720	12260	12260	12260	12260	94
544	20240605	100700	280867280	12260	12260	12260	12260	6
545	20240605	100600	280793720	12270	12230	12270	12230	1340
546	20240605	100500	264402190	12270	12250	12270	12230	103
547	20240605	100400	263140440	12240	12220	12240	12220	522
548	20240605	100300	256757980	12220	12220	12220	12220	100
549	20240605	100200	255535980	12210	12210	12210	12210	9
550	20240605	100100	255426090	12230	12230	12230	12210	2275
551	20240605	100000	227630430	12260	12260	12260	12260	10
552	20240605	095900	227507830	12260	12230	12260	12230	4
553	20240605	095800	227458820	12260	12260	12260	12230	102
554	20240605	095700	226211000	12240	12230	12240	12230	2
555	20240605	095600	226186530	12230	12230	12230	12230	257
556	20240605	095500	223043420	12230	12230	12230	12220	317
557	20240605	095400	219166740	12230	12250	12270	12230	595
558	20240605	095300	211879620	12260	12260	12270	12260	838
559	20240605	095200	201605580	12270	12280	12280	12270	564
560	20240605	095100	194683180	12270	12280	12280	12270	520
561	20240605	095000	188302680	12280	12290	12290	12280	75
562	20240605	094900	187381480	12300	12300	12300	12300	100
563	20240605	094800	186151480	12300	12290	12300	12290	200
564	20240605	094700	183693120	12300	12300	12300	12300	10
565	20240605	094600	183570120	12300	12300	12300	12300	15
566	20240605	094500	183385620	12270	12270	12270	12270	0
567	20240605	094400	183385620	12270	12270	12270	12270	0
568	20240605	094300	183385620	12270	12280	12290	12270	103
569	20240605	094200	182121530	12280	12300	12300	12280	2622
570	20240605	094100	149871390	12310	12310	12310	12310	181
571	20240605	094000	147643280	12310	12320	12320	12310	564
572	20240605	093900	140699660	12320	12310	12320	12310	183
573	20240605	093800	138446920	12320	12340	12340	12320	808
574	20240605	093700	128483390	12340	12350	12350	12340	261
575	20240605	093600	125262430	12360	12360	12360	12360	103
576	20240605	093500	123989350	12340	12360	12360	12340	113
577	20240605	093400	122593780	12350	12370	12370	12340	2225
578	20240605	093300	95094990	12400	12390	12400	12380	40
579	20240605	093200	94599760	12380	12380	12380	12380	62
580	20240605	093100	93832200	12380	12380	12380	12380	2
581	20240605	093000	93807440	12390	12420	12420	12390	166
582	20240605	092900	91745750	12370	12370	12380	12370	634
583	20240605	092800	83899980	12370	12370	12370	12370	125
584	20240605	092700	82353730	12370	12370	12370	12370	3
585	20240605	092600	82316620	12370	12380	12380	12370	608
586	20240605	092500	74793540	12380	12390	12390	12380	85
587	20240605	092400	73741190	12400	12400	12400	12380	3
588	20240605	092300	73704010	12380	12380	12400	12380	17
589	20240605	092200	73493530	12400	12400	12400	12400	42
590	20240605	092100	72972730	12380	12410	12410	12380	271
591	20240605	092000	69617260	12380	12380	12380	12380	0
592	20240605	091900	69617260	12380	12380	12380	12380	0
593	20240605	091800	69617260	12380	12380	12380	12380	0
594	20240605	091700	69617260	12380	12420	12460	12380	743
595	20240605	091600	60409610	12410	12410	12410	12390	2835
596	20240605	091500	25260400	12420	12440	12450	12420	348
597	20240605	091400	20935500	12460	12460	12460	12450	381
598	20240605	091300	16189510	12460	12460	12460	12460	100
599	20240605	091200	14943510	12460	12460	12460	12460	95
600	20240605	091100	13759810	12460	12500	12500	12460	41
601	20240605	091000	13248750	12500	12500	12500	12500	81
602	20240605	090900	12236250	12500	12480	12500	12480	167
603	20240605	090800	10150930	12490	12490	12490	12490	2
604	20240605	090700	10125950	12450	12460	12460	12450	180
605	20240605	090600	7884430	12460	12460	12460	12460	100
606	20240605	090500	6638430	12460	12470	12510	12460	36
607	20240605	090400	6188820	12450	12470	12470	12450	32
608	20240605	090300	5790160	12470	12470	12470	12470	93
609	20240605	090200	4630450	12470	12470	12470	12470	303
610	20240605	090100	852040	12470	12470	12470	12470	2
611	20240605	090000	827100	12470	12550	12550	12470	66