KissMeData/050890/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193300	1244168420	5790	5790	5790	5790	4111
3	20240603	193200	1244168420	5790	5790	5790	5790	0
4	20240603	193100	1244168420	5790	5790	5790	5790	0
5	20240603	193000	1244168420	5790	5790	5790	5790	0
6	20240603	192900	1244168420	5790	5790	5790	5790	0
7	20240603	192800	1244168420	5790	5790	5790	5790	0
8	20240603	192700	1244168420	5790	5790	5790	5790	0
9	20240603	192600	1244168420	5790	5790	5790	5790	0
10	20240603	192500	1244168420	5790	5790	5790	5790	0
11	20240603	192400	1244168420	5790	5790	5790	5790	0
12	20240603	192300	1244168420	5790	5790	5790	5790	0
13	20240603	192200	1244168420	5790	5790	5790	5790	0
14	20240603	192100	1244168420	5790	5790	5790	5790	0
15	20240603	192000	1244168420	5790	5790	5790	5790	0
16	20240603	191900	1244168420	5790	5790	5790	5790	0
17	20240603	191800	1244168420	5790	5790	5790	5790	0
18	20240603	191700	1244168420	5790	5790	5790	5790	0
19	20240603	191600	1244168420	5790	5790	5790	5790	0
20	20240603	191500	1244168420	5790	5790	5790	5790	0
21	20240603	191400	1244168420	5790	5790	5790	5790	0
22	20240603	191300	1244168420	5790	5790	5790	5790	0
23	20240603	191200	1244168420	5790	5790	5790	5790	0
24	20240603	191100	1244168420	5790	5790	5790	5790	0
25	20240603	191000	1244168420	5790	5790	5790	5790	0
26	20240603	190900	1244168420	5790	5790	5790	5790	0
27	20240603	190800	1244168420	5790	5790	5790	5790	0
28	20240603	190700	1244168420	5790	5790	5790	5790	0
29	20240603	190600	1244168420	5790	5790	5790	5790	0
30	20240603	190500	1244168420	5790	5790	5790	5790	0
31	20240603	190400	1244168420	5790	5790	5790	5790	0
32	20240603	190300	1244168420	5790	5790	5790	5790	4111
33	20240603	190200	1244168420	5790	5790	5790	5790	0
34	20240603	190100	1244168420	5790	5790	5790	5790	0
35	20240603	190000	1244168420	5790	5790	5790	5790	0
36	20240603	185900	1244168420	5790	5790	5790	5790	0
37	20240603	185800	1244168420	5790	5790	5790	5790	0
38	20240603	185700	1244168420	5790	5790	5790	5790	0
39	20240603	185600	1244168420	5790	5790	5790	5790	0
40	20240603	185500	1244168420	5790	5790	5790	5790	0
41	20240603	185400	1244168420	5790	5790	5790	5790	0
42	20240603	185300	1244168420	5790	5790	5790	5790	0
43	20240603	185200	1244168420	5790	5790	5790	5790	0
44	20240603	185100	1244168420	5790	5790	5790	5790	0
45	20240603	185000	1244168420	5790	5790	5790	5790	0
46	20240603	184900	1244168420	5790	5790	5790	5790	0
47	20240603	184800	1244168420	5790	5790	5790	5790	0
48	20240603	184700	1244168420	5790	5790	5790	5790	0
49	20240603	184600	1244168420	5790	5790	5790	5790	0
50	20240603	184500	1244168420	5790	5790	5790	5790	0
51	20240603	184400	1244168420	5790	5790	5790	5790	0
52	20240603	184300	1244168420	5790	5790	5790	5790	0
53	20240603	184200	1244168420	5790	5790	5790	5790	0
54	20240603	184100	1244168420	5790	5790	5790	5790	0
55	20240603	184000	1244168420	5790	5790	5790	5790	0
56	20240603	183900	1244168420	5790	5790	5790	5790	0
57	20240603	183800	1244168420	5790	5790	5790	5790	0
58	20240603	183700	1244168420	5790	5790	5790	5790	0
59	20240603	183600	1244168420	5790	5790	5790	5790	0
60	20240603	183500	1244168420	5790	5790	5790	5790	0
61	20240603	183400	1244168420	5790	5790	5790	5790	0
62	20240603	183300	1244168420	5790	5790	5790	5790	4111
63	20240603	183200	1244168420	5790	5790	5790	5790	0
64	20240603	183100	1244168420	5790	5790	5790	5790	0
65	20240603	183000	1244168420	5790	5790	5790	5790	0
66	20240603	182900	1244168420	5790	5790	5790	5790	0
67	20240603	182800	1244168420	5790	5790	5790	5790	0
68	20240603	182700	1244168420	5790	5790	5790	5790	0
69	20240603	182600	1244168420	5790	5790	5790	5790	0
70	20240603	182500	1244168420	5790	5790	5790	5790	0
71	20240603	182400	1244168420	5790	5790	5790	5790	0
72	20240603	182300	1244168420	5790	5790	5790	5790	0
73	20240603	182200	1244168420	5790	5790	5790	5790	0
74	20240603	182100	1244168420	5790	5790	5790	5790	0
75	20240603	182000	1244168420	5790	5790	5790	5790	0
76	20240603	181900	1244168420	5790	5790	5790	5790	0
77	20240603	181800	1244168420	5790	5790	5790	5790	0
78	20240603	181700	1244168420	5790	5790	5790	5790	0
79	20240603	181600	1244168420	5790	5790	5790	5790	0
80	20240603	181500	1244168420	5790	5790	5790	5790	0
81	20240603	181400	1244168420	5790	5790	5790	5790	0
82	20240603	181300	1244168420	5790	5790	5790	5790	0
83	20240603	181200	1244168420	5790	5790	5790	5790	0
84	20240603	181100	1244168420	5790	5790	5790	5790	0
85	20240603	181000	1244168420	5790	5790	5790	5790	0
86	20240603	180900	1244168420	5790	5790	5790	5790	0
87	20240603	180800	1244168420	5790	5790	5790	5790	0
88	20240603	180700	1244168420	5790	5790	5790	5790	0
89	20240603	180600	1244168420	5790	5790	5790	5790	0
90	20240603	180500	1244168420	5790	5790	5790	5790	0
91	20240603	180400	1244168420	5790	5790	5790	5790	0
92	20240603	180300	1244168420	5790	5790	5790	5790	4111
93	20240603	180200	1244168420	5790	5790	5790	5790	0
94	20240603	180100	1244168420	5790	5790	5790	5790	0
95	20240603	180000	1244168420	5790	5790	5790	5790	0
96	20240603	175900	1244168420	5790	5790	5790	5790	0
97	20240603	175800	1244168420	5790	5790	5790	5790	0
98	20240603	175700	1244168420	5790	5790	5790	5790	0
99	20240603	175600	1244168420	5790	5790	5790	5790	0
100	20240603	175500	1244168420	5790	5790	5790	5790	0
101	20240603	175400	1244168420	5790	5790	5790	5790	0
102	20240603	175300	1244168420	5790	5790	5790	5790	0
103	20240603	175200	1244168420	5790	5790	5790	5790	0
104	20240603	175100	1244168420	5790	5790	5790	5790	0
105	20240603	175000	1244168420	5790	5790	5790	5790	0
106	20240603	174900	1244168420	5790	5790	5790	5790	0
107	20240603	174800	1244168420	5790	5790	5790	5790	0
108	20240603	174700	1244168420	5790	5790	5790	5790	0
109	20240603	174600	1244168420	5790	5790	5790	5790	0
110	20240603	174500	1244168420	5790	5790	5790	5790	0
111	20240603	174400	1244168420	5790	5790	5790	5790	0
112	20240603	174300	1244168420	5790	5790	5790	5790	0
113	20240603	174200	1244168420	5790	5790	5790	5790	0
114	20240603	174100	1244168420	5790	5790	5790	5790	0
115	20240603	174000	1244168420	5790	5790	5790	5790	0
116	20240603	173900	1244168420	5790	5790	5790	5790	0
117	20240603	173800	1244168420	5790	5790	5790	5790	0
118	20240603	173700	1244168420	5790	5790	5790	5790	0
119	20240603	173600	1244168420	5790	5790	5790	5790	0
120	20240603	173500	1244168420	5790	5790	5790	5790	0
121	20240603	173400	1244168420	5790	5790	5790	5790	0
122	20240603	173300	1244168420	5790	5790	5790	5790	4111
123	20240603	173200	1244168420	5790	5790	5790	5790	0
124	20240603	173100	1244168420	5790	5790	5790	5790	0
125	20240603	173000	1244168420	5790	5790	5790	5790	0
126	20240603	172900	1244168420	5790	5790	5790	5790	0
127	20240603	172800	1244168420	5790	5790	5790	5790	0
128	20240603	172700	1244168420	5790	5790	5790	5790	0
129	20240603	172600	1244168420	5790	5790	5790	5790	0
130	20240603	172500	1244168420	5790	5790	5790	5790	0
131	20240603	172400	1244168420	5790	5790	5790	5790	0
132	20240603	172300	1244168420	5790	5790	5790	5790	0
133	20240603	172200	1244168420	5790	5790	5790	5790	0
134	20240603	172100	1244168420	5790	5790	5790	5790	0
135	20240603	172000	1244168420	5790	5790	5790	5790	0
136	20240603	171900	1244168420	5790	5790	5790	5790	0
137	20240603	171800	1244168420	5790	5790	5790	5790	0
138	20240603	171700	1244168420	5790	5790	5790	5790	0
139	20240603	171600	1244168420	5790	5790	5790	5790	0
140	20240603	171500	1244168420	5790	5790	5790	5790	0
141	20240603	171400	1244168420	5790	5790	5790	5790	0
142	20240603	171300	1244168420	5790	5790	5790	5790	0
143	20240603	171200	1244168420	5790	5790	5790	5790	0
144	20240603	171100	1244168420	5790	5790	5790	5790	0
145	20240603	171000	1244168420	5790	5790	5790	5790	0
146	20240603	170900	1244168420	5790	5790	5790	5790	0
147	20240603	170800	1244168420	5790	5790	5790	5790	0
148	20240603	170700	1244168420	5790	5790	5790	5790	0
149	20240603	170600	1244168420	5790	5790	5790	5790	0
150	20240603	170500	1244168420	5790	5790	5790	5790	0
151	20240603	170400	1244168420	5790	5790	5790	5790	0
152	20240603	170300	1244168420	5790	5790	5790	5790	4111
153	20240603	170200	1244168420	5790	5790	5790	5790	0
154	20240603	170100	1244168420	5790	5790	5790	5790	0
155	20240603	170000	1244168420	5790	5790	5790	5790	0
156	20240603	165900	1244168420	5790	5790	5790	5790	0
157	20240603	165800	1244168420	5790	5790	5790	5790	0
158	20240603	165700	1244168420	5790	5790	5790	5790	0
159	20240603	165600	1244168420	5790	5790	5790	5790	0
160	20240603	165500	1244168420	5790	5790	5790	5790	0
161	20240603	165400	1244168420	5790	5790	5790	5790	0
162	20240603	165300	1244168420	5790	5790	5790	5790	0
163	20240603	165200	1244168420	5790	5790	5790	5790	0
164	20240603	165100	1244168420	5790	5790	5790	5790	0
165	20240603	165000	1244168420	5790	5790	5790	5790	0
166	20240603	164900	1244168420	5790	5790	5790	5790	0
167	20240603	164800	1244168420	5790	5790	5790	5790	0
168	20240603	164700	1244168420	5790	5790	5790	5790	0
169	20240603	164600	1244168420	5790	5790	5790	5790	0
170	20240603	164500	1244168420	5790	5790	5790	5790	0
171	20240603	164400	1244168420	5790	5790	5790	5790	0
172	20240603	164300	1244168420	5790	5790	5790	5790	0
173	20240603	164200	1244168420	5790	5790	5790	5790	0
174	20240603	164100	1244168420	5790	5790	5790	5790	0
175	20240603	164000	1244168420	5790	5790	5790	5790	0
176	20240603	163900	1244168420	5790	5790	5790	5790	0
177	20240603	163800	1244168420	5790	5790	5790	5790	0
178	20240603	163700	1244168420	5790	5790	5790	5790	0
179	20240603	163600	1244168420	5790	5790	5790	5790	0
180	20240603	163500	1244168420	5790	5790	5790	5790	0
181	20240603	163400	1244168420	5790	5790	5790	5790	0
182	20240603	163300	1244168420	5790	5790	5790	5790	4111
183	20240603	163200	1244168420	5790	5790	5790	5790	0
184	20240603	163100	1244168420	5790	5790	5790	5790	0
185	20240603	163000	1244168420	5790	5790	5790	5790	0
186	20240603	162900	1244168420	5790	5790	5790	5790	0
187	20240603	162800	1244168420	5790	5790	5790	5790	0
188	20240603	162700	1244168420	5790	5790	5790	5790	0
189	20240603	162600	1244168420	5790	5790	5790	5790	0
190	20240603	162500	1244168420	5790	5790	5790	5790	0
191	20240603	162400	1244168420	5790	5790	5790	5790	0
192	20240603	162300	1244168420	5790	5790	5790	5790	0
193	20240603	162200	1244168420	5790	5790	5790	5790	0
194	20240603	162100	1244168420	5790	5790	5790	5790	0
195	20240603	162000	1244168420	5790	5790	5790	5790	0
196	20240603	161900	1244168420	5790	5790	5790	5790	0
197	20240603	161800	1244168420	5790	5790	5790	5790	0
198	20240603	161700	1244168420	5790	5790	5790	5790	0
199	20240603	161600	1244168420	5790	5790	5790	5790	0
200	20240603	161500	1244168420	5790	5790	5790	5790	0
201	20240603	161400	1244168420	5790	5790	5790	5790	0
202	20240603	161300	1244168420	5790	5790	5790	5790	0
203	20240603	161200	1244168420	5790	5790	5790	5790	0
204	20240603	161100	1244168420	5790	5790	5790	5790	0
205	20240603	161000	1244168420	5790	5790	5790	5790	0
206	20240603	160900	1244168420	5790	5790	5790	5790	0
207	20240603	160800	1244168420	5790	5790	5790	5790	0
208	20240603	160700	1244168420	5790	5790	5790	5790	0
209	20240603	160600	1244168420	5790	5790	5790	5790	0
210	20240603	160500	1244168420	5790	5790	5790	5790	0
211	20240603	160400	1244168420	5790	5790	5790	5790	0
212	20240603	160300	1244168420	5790	5790	5790	5790	4111
213	20240603	160200	1244168420	5790	5790	5790	5790	0
214	20240603	160100	1244168420	5790	5790	5790	5790	0
215	20240603	160000	1244168420	5790	5790	5790	5790	0
216	20240603	155900	1244168420	5790	5790	5790	5790	0
217	20240603	155800	1244168420	5790	5790	5790	5790	0
218	20240603	155700	1244168420	5790	5790	5790	5790	0
219	20240603	155600	1244168420	5790	5790	5790	5790	0
220	20240603	155500	1244168420	5790	5790	5790	5790	0
221	20240603	155400	1244168420	5790	5790	5790	5790	0
222	20240603	155300	1244168420	5790	5790	5790	5790	0
223	20240603	155200	1244168420	5790	5790	5790	5790	0
224	20240603	155100	1244168420	5790	5790	5790	5790	0
225	20240603	155000	1244168420	5790	5790	5790	5790	0
226	20240603	154900	1244168420	5790	5790	5790	5790	0
227	20240603	154800	1244168420	5790	5790	5790	5790	0
228	20240603	154700	1244168420	5790	5790	5790	5790	0
229	20240603	154600	1244168420	5790	5790	5790	5790	0
230	20240603	154500	1244168420	5790	5790	5790	5790	0
231	20240603	154400	1244168420	5790	5790	5790	5790	0
232	20240603	154300	1244168420	5790	5790	5790	5790	0
233	20240603	154200	1244168420	5790	5790	5790	5790	0
234	20240603	154100	1244168420	5790	5790	5790	5790	0
235	20240603	154000	1244168420	5790	5790	5790	5790	0
236	20240603	153900	1244168420	5790	5790	5790	5790	0
237	20240603	153800	1244168420	5790	5790	5790	5790	0
238	20240603	153700	1244168420	5790	5790	5790	5790	0
239	20240603	153600	1244168420	5790	5790	5790	5790	0
240	20240603	153500	1244168420	5790	5790	5790	5790	0
241	20240603	153400	1244168420	5790	5790	5790	5790	0
242	20240603	153300	1244168420	5790	5790	5790	5790	4111
243	20240603	153200	1244168420	5790	5790	5790	5790	0
244	20240603	153100	1244168420	5790	5790	5790	5790	0
245	20240603	153000	1244168420	5790	5790	5790	5790	4111
246	20240603	152900	1220365730	5830	5830	5830	5830	0
247	20240603	152800	1220365730	5830	5830	5830	5830	0
248	20240603	152700	1220365730	5830	5830	5830	5830	0
249	20240603	152600	1220365730	5830	5830	5830	5830	0
250	20240603	152500	1220365730	5830	5830	5830	5830	0
251	20240603	152400	1220365730	5830	5830	5830	5830	0
252	20240603	152300	1220365730	5830	5830	5830	5830	0
253	20240603	152200	1220365730	5830	5830	5830	5830	0
254	20240603	152100	1220365730	5830	5830	5830	5830	0
255	20240603	152000	1220365730	5830	5830	5830	5830	0
256	20240603	151900	1220365730	5830	5790	5830	5790	1199
257	20240603	151800	1213388710	5810	5820	5820	5780	4612
258	20240603	151700	1186706980	5780	5810	5810	5780	7000
259	20240603	151600	1146163280	5820	5820	5820	5820	6
260	20240603	151500	1146128360	5800	5800	5800	5800	242
261	20240603	151400	1144724760	5820	5800	5820	5800	31
262	20240603	151300	1144544940	5820	5810	5820	5790	10001
263	20240603	151200	1086573900	5820	5820	5820	5820	0
264	20240603	151100	1086573900	5820	5820	5820	5820	0
265	20240603	151000	1086573900	5820	5820	5820	5810	127
266	20240603	150900	1085835150	5820	5830	5830	5820	12
267	20240603	150800	1085765210	5830	5830	5830	5820	91
268	20240603	150700	1085234980	5830	5830	5830	5830	0
269	20240603	150600	1085234980	5830	5830	5830	5830	30
270	20240603	150500	1085060080	5830	5800	5830	5800	347
271	20240603	150400	1083047450	5800	5820	5820	5800	9601
272	20240603	150300	1027357900	5820	5820	5820	5820	5
273	20240603	150200	1027328800	5810	5820	5820	5810	1101
274	20240603	150100	1020931890	5820	5810	5820	5810	763
275	20240603	150000	1016498730	5820	5810	5820	5810	2194
276	20240603	145900	1003729750	5810	5810	5810	5810	375
277	20240603	145800	1001551000	5810	5800	5810	5800	753
278	20240603	145700	997183540	5810	5810	5810	5810	1128
279	20240603	145600	990629860	5820	5820	5820	5820	0
280	20240603	145500	990629860	5820	5820	5820	5820	20
281	20240603	145400	990513460	5820	5810	5820	5800	506
282	20240603	145300	987574220	5810	5810	5810	5810	2
283	20240603	145200	987562600	5810	5810	5810	5810	39
284	20240603	145100	987336010	5820	5820	5820	5820	1
285	20240603	145000	987330190	5810	5810	5810	5810	18
286	20240603	144900	987225610	5810	5810	5810	5810	1000
287	20240603	144800	981415610	5810	5810	5810	5810	2740
288	20240603	144700	965496210	5810	5810	5810	5810	172
289	20240603	144600	964496890	5820	5820	5820	5820	173
290	20240603	144500	963490030	5820	5820	5820	5820	17
291	20240603	144400	963391090	5820	5820	5820	5820	525
292	20240603	144300	960335590	5820	5820	5820	5820	2297
293	20240603	144200	946967050	5830	5840	5840	5830	4
294	20240603	144100	946943720	5830	5840	5840	5830	322
295	20240603	144000	945066450	5830	5830	5830	5830	109
296	20240603	143900	944430980	5830	5830	5830	5830	0
297	20240603	143800	944430980	5830	5830	5830	5830	178
298	20240603	143700	943393240	5840	5840	5840	5840	0
299	20240603	143600	943393240	5840	5830	5840	5830	181
300	20240603	143500	942336700	5830	5830	5830	5830	125
301	20240603	143400	941607950	5830	5830	5830	5830	1581
302	20240603	143300	932390720	5830	5830	5840	5830	431
303	20240603	143200	929877970	5830	5830	5830	5820	135
304	20240603	143100	929090970	5830	5830	5830	5830	0
305	20240603	143000	929090970	5830	5830	5830	5830	0
306	20240603	142900	929090970	5830	5830	5830	5830	369
307	20240603	142800	926939700	5830	5830	5830	5830	0
308	20240603	142700	926939700	5830	5830	5830	5830	372
309	20240603	142600	924770940	5840	5840	5840	5840	20
310	20240603	142500	924654140	5840	5840	5840	5840	20
311	20240603	142400	924537340	5820	5820	5820	5820	0
312	20240603	142300	924537340	5820	5820	5820	5820	3094
313	20240603	142200	906530260	5820	5830	5830	5820	2000
314	20240603	142100	894871480	5830	5830	5830	5830	199
315	20240603	142000	893711310	5830	5830	5830	5830	66
316	20240603	141900	893326530	5840	5850	5850	5840	257
317	20240603	141800	891823140	5850	5840	5850	5840	176
318	20240603	141700	890793800	5830	5830	5830	5830	200
319	20240603	141600	889627800	5830	5840	5840	5830	100
320	20240603	141500	889044740	5850	5850	5850	5850	1
321	20240603	141400	889038890	5850	5850	5850	5850	21
322	20240603	141300	888916040	5850	5850	5850	5850	0
323	20240603	141200	888916040	5850	5850	5850	5850	371
324	20240603	141100	886745690	5850	5840	5850	5840	115
325	20240603	141000	886073090	5850	5850	5850	5850	0
326	20240603	140900	886073090	5850	5850	5850	5850	100
327	20240603	140800	885488090	5850	5850	5850	5850	95
328	20240603	140700	884932340	5840	5840	5840	5840	278
329	20240603	140600	883308820	5840	5840	5840	5840	0
330	20240603	140500	883308820	5840	5840	5840	5840	0
331	20240603	140400	883308820	5840	5840	5840	5830	240
332	20240603	140300	881907610	5850	5850	5850	5850	0
333	20240603	140200	881907610	5850	5850	5850	5850	31
334	20240603	140100	881726260	5850	5850	5850	5850	150
335	20240603	140000	880848760	5850	5850	5850	5850	200
336	20240603	135900	879678760	5850	5850	5850	5850	1
337	20240603	135800	879672910	5840	5840	5840	5840	137
338	20240603	135700	878872830	5840	5840	5840	5840	305
339	20240603	135600	877091630	5840	5840	5840	5840	2
340	20240603	135500	877079950	5820	5820	5830	5820	899
341	20240603	135400	871847400	5830	5840	5840	5830	24
342	20240603	135300	871707460	5830	5840	5840	5830	54
343	20240603	135200	871392150	5840	5840	5840	5840	0
344	20240603	135100	871392150	5840	5840	5840	5840	10
345	20240603	135000	871333750	5840	5840	5840	5840	0
346	20240603	134900	871333750	5840	5840	5840	5840	1
347	20240603	134800	871327910	5840	5840	5840	5840	9
348	20240603	134700	871275350	5840	5840	5840	5840	0
349	20240603	134600	871275350	5840	5820	5840	5820	44
350	20240603	134500	871019170	5840	5840	5840	5840	0
351	20240603	134400	871019170	5840	5840	5840	5840	0
352	20240603	134300	871019170	5840	5830	5840	5830	25
353	20240603	134200	870873180	5830	5830	5830	5830	42
354	20240603	134100	870628320	5840	5840	5840	5840	0
355	20240603	134000	870628320	5840	5840	5840	5830	1002
356	20240603	133900	864786640	5840	5840	5840	5840	124
357	20240603	133800	864062480	5840	5830	5840	5830	281
358	20240603	133700	862424240	5820	5820	5820	5820	0
359	20240603	133600	862424240	5820	5820	5820	5820	0
360	20240603	133500	862424240	5820	5830	5830	5820	180
361	20240603	133400	861376630	5820	5830	5830	5820	379
362	20240603	133300	859167450	5840	5840	5840	5840	50
363	20240603	133200	858875450	5840	5840	5840	5840	0
364	20240603	133100	858875450	5840	5840	5840	5840	237
365	20240603	133000	857491370	5850	5850	5850	5850	0
366	20240603	132900	857491370	5850	5850	5850	5850	0
367	20240603	132800	857491370	5850	5850	5850	5850	1
368	20240603	132700	857485520	5830	5830	5830	5830	20
369	20240603	132600	857368920	5850	5850	5850	5850	2
370	20240603	132500	857357220	5840	5840	5840	5840	16
371	20240603	132400	857263780	5820	5820	5820	5820	0
372	20240603	132300	857263780	5820	5820	5820	5820	2700
373	20240603	132200	841549780	5820	5830	5830	5820	540
374	20240603	132100	838404780	5830	5830	5830	5830	0
375	20240603	132000	838404780	5830	5830	5830	5830	783
376	20240603	131900	833839890	5830	5830	5830	5830	15
377	20240603	131800	833752440	5830	5840	5840	5830	235
378	20240603	131700	832380390	5840	5840	5840	5840	2
379	20240603	131600	832368710	5850	5850	5850	5850	101
380	20240603	131500	831777860	5850	5850	5850	5850	100
381	20240603	131400	831192860	5850	5850	5850	5850	0
382	20240603	131300	831192860	5850	5850	5850	5850	1
383	20240603	131200	831187010	5840	5840	5840	5840	0
384	20240603	131100	831187010	5840	5840	5840	5840	1200
385	20240603	131000	824179010	5840	5840	5840	5840	1
386	20240603	130900	824173170	5850	5850	5850	5850	2
387	20240603	130800	824161470	5840	5840	5840	5840	39
388	20240603	130700	823933710	5840	5840	5840	5840	64
389	20240603	130600	823559950	5840	5840	5840	5840	12
390	20240603	130500	823489870	5840	5840	5840	5840	0
391	20240603	130400	823489870	5840	5840	5840	5840	36
392	20240603	130300	823279630	5840	5840	5840	5840	0
393	20240603	130200	823279630	5840	5820	5840	5820	227
394	20240603	130100	821958430	5840	5840	5840	5840	0
395	20240603	130000	821958430	5840	5840	5840	5810	3860
396	20240603	125900	799485400	5850	5840	5850	5840	101
397	20240603	125800	798895550	5850	5850	5850	5850	1
398	20240603	125700	798889700	5840	5840	5840	5840	96
399	20240603	125600	798329060	5850	5850	5850	5850	0
400	20240603	125500	798329060	5850	5850	5850	5850	0
401	20240603	125400	798329060	5850	5850	5850	5850	10
402	20240603	125300	798270560	5850	5850	5850	5850	163
403	20240603	125200	797317010	5850	5850	5850	5850	437
404	20240603	125100	794760560	5840	5840	5840	5840	210
405	20240603	125000	793534160	5840	5840	5840	5840	0
406	20240603	124900	793534160	5840	5860	5860	5840	941
407	20240603	124800	788024720	5860	5860	5860	5860	10
408	20240603	124700	787966120	5860	5850	5860	5850	135
409	20240603	124600	787176110	5850	5850	5850	5850	5
410	20240603	124500	787146860	5850	5850	5850	5850	107
411	20240603	124400	786520910	5850	5850	5850	5850	17
412	20240603	124300	786421460	5850	5850	5850	5850	37
413	20240603	124200	786205010	5850	5860	5860	5850	180
414	20240603	124100	785150260	5850	5840	5850	5840	13
415	20240603	124000	785074240	5860	5860	5860	5860	0
416	20240603	123900	785074240	5860	5860	5860	5860	0
417	20240603	123800	785074240	5860	5860	5860	5860	0
418	20240603	123700	785074240	5860	5860	5860	5860	0
419	20240603	123600	785074240	5860	5860	5860	5860	0
420	20240603	123500	785074240	5860	5850	5860	5810	4940
421	20240603	123400	756323610	5860	5860	5860	5860	448
422	20240603	123300	753698330	5860	5860	5860	5860	450
423	20240603	123200	751061330	5850	5850	5850	5850	10
424	20240603	123100	751002830	5850	5860	5860	5850	1452
425	20240603	123000	742498630	5860	5860	5860	5850	241
426	20240603	122900	741086870	5860	5860	5860	5860	0
427	20240603	122800	741086870	5860	5850	5860	5850	609
428	20240603	122700	737523150	5850	5850	5850	5850	0
429	20240603	122600	737523150	5850	5850	5850	5850	452
430	20240603	122500	734878950	5850	5850	5850	5850	81
431	20240603	122400	734405100	5850	5850	5850	5850	800
432	20240603	122300	729725100	5850	5850	5850	5850	3248
433	20240603	122200	710724300	5850	5850	5850	5850	2
434	20240603	122100	710712600	5840	5840	5840	5840	102
435	20240603	122000	710116920	5840	5840	5840	5840	769
436	20240603	121900	705625960	5840	5840	5840	5840	12
437	20240603	121800	705555880	5830	5830	5830	5830	0
438	20240603	121700	705555880	5830	5830	5830	5830	0
439	20240603	121600	705555880	5830	5830	5830	5830	800
440	20240603	121500	700891880	5830	5830	5830	5830	330
441	20240603	121400	698967980	5830	5830	5830	5830	0
442	20240603	121300	698967980	5830	5840	5840	5830	2
443	20240603	121200	698956310	5840	5840	5840	5840	88
444	20240603	121100	698442390	5840	5840	5840	5840	300
445	20240603	121000	696690390	5840	5840	5840	5840	0
446	20240603	120900	696690390	5840	5830	5840	5830	40
447	20240603	120800	696457180	5830	5830	5830	5830	10
448	20240603	120700	696398880	5840	5840	5840	5840	0
449	20240603	120600	696398880	5840	5840	5840	5840	0
450	20240603	120500	696398880	5840	5840	5840	5840	77
451	20240603	120400	695949200	5840	5840	5840	5840	0
452	20240603	120300	695949200	5840	5840	5840	5840	795
453	20240603	120200	691306400	5840	5840	5840	5830	759
454	20240603	120100	686873890	5840	5840	5840	5840	172
455	20240603	120000	685869410	5840	5840	5840	5840	50
456	20240603	115900	685577410	5840	5830	5840	5830	2411
457	20240603	115800	671518360	5820	5820	5820	5820	173
458	20240603	115700	670511500	5820	5820	5820	5820	0
459	20240603	115600	670511500	5820	5820	5820	5820	5
460	20240603	115500	670482400	5820	5820	5830	5820	104
461	20240603	115400	669877100	5830	5830	5830	5830	0
462	20240603	115300	669877100	5830	5830	5830	5830	100
463	20240603	115200	669294100	5830	5820	5830	5820	3456
464	20240603	115100	649170300	5810	5810	5810	5810	780
465	20240603	115000	644638500	5810	5810	5810	5800	3364
466	20240603	114900	625108080	5810	5810	5810	5810	156
467	20240603	114800	624201720	5820	5820	5820	5820	0
468	20240603	114700	624201720	5820	5820	5820	5820	10
469	20240603	114600	624143520	5820	5820	5820	5820	43
470	20240603	114500	623893260	5810	5810	5810	5810	0
471	20240603	114400	623893260	5810	5810	5810	5810	0
472	20240603	114300	623893260	5810	5810	5810	5810	0
473	20240603	114200	623893260	5810	5810	5810	5810	0
474	20240603	114100	623893260	5810	5810	5810	5810	0
475	20240603	114000	623893260	5810	5810	5810	5810	639
476	20240603	113900	620180670	5820	5820	5820	5820	1
477	20240603	113800	620174850	5810	5810	5810	5810	101
478	20240603	113700	619588040	5810	5810	5810	5810	0
479	20240603	113600	619588040	5810	5810	5810	5810	49
480	20240603	113500	619303350	5810	5810	5810	5810	177
481	20240603	113400	618274980	5810	5810	5810	5810	0
482	20240603	113300	618274980	5810	5810	5810	5810	500
483	20240603	113200	615369980	5820	5820	5820	5820	2
484	20240603	113100	615358340	5810	5810	5810	5810	0
485	20240603	113000	615358340	5810	5810	5810	5810	1482
486	20240603	112900	606747920	5800	5810	5810	5800	57
487	20240603	112800	606417140	5810	5810	5810	5810	500
488	20240603	112700	603512140	5810	5810	5810	5810	882
489	20240603	112600	598387720	5810	5810	5810	5810	0
490	20240603	112500	598387720	5810	5810	5810	5810	251
491	20240603	112400	596929410	5810	5810	5810	5810	30
492	20240603	112300	596755110	5820	5820	5820	5820	99
493	20240603	112200	596178930	5810	5810	5810	5810	40
494	20240603	112100	595946530	5810	5810	5810	5810	41
495	20240603	112000	595708320	5830	5830	5830	5830	0
496	20240603	111900	595708320	5830	5830	5830	5830	0
497	20240603	111800	595708320	5830	5830	5830	5830	0
498	20240603	111700	595708320	5830	5830	5830	5830	100
499	20240603	111600	595125320	5790	5810	5830	5790	12480
500	20240603	111500	522701520	5830	5830	5830	5830	490
501	20240603	111400	519844820	5830	5830	5830	5830	4200
502	20240603	111300	495358820	5830	5820	5830	5820	512
503	20240603	111200	492378860	5820	5820	5820	5820	300
504	20240603	111100	490632860	5820	5810	5820	5810	3073
505	20240603	111000	472748720	5820	5820	5820	5820	1
506	20240603	110900	472742900	5820	5800	5820	5800	40
507	20240603	110800	472510880	5820	5820	5820	5820	901
508	20240603	110700	467267060	5820	5820	5820	5820	0
509	20240603	110600	467267060	5820	5800	5820	5790	2272
510	20240603	110500	454107820	5800	5800	5800	5800	100
511	20240603	110400	453527820	5820	5800	5820	5800	42
512	20240603	110300	453284200	5820	5820	5820	5820	20
513	20240603	110200	453167800	5820	5820	5820	5820	2
514	20240603	110100	453156160	5800	5790	5800	5790	960
515	20240603	110000	447597710	5800	5820	5820	5800	569
516	20240603	105900	444296150	5800	5800	5800	5800	200
517	20240603	105800	443136150	5800	5800	5800	5800	39
518	20240603	105700	442909950	5810	5810	5810	5810	170
519	20240603	105600	441922250	5800	5800	5800	5800	0
520	20240603	105500	441922250	5800	5800	5800	5800	1500
521	20240603	105400	433222250	5800	5790	5800	5790	1338
522	20240603	105300	425475130	5790	5790	5790	5790	4
523	20240603	105200	425451970	5790	5790	5790	5790	39
524	20240603	105100	425226160	5800	5800	5800	5800	0
525	20240603	105000	425226160	5800	5800	5800	5800	62
526	20240603	104900	424866560	5790	5790	5790	5790	305
527	20240603	104800	423100610	5790	5790	5790	5790	100
528	20240603	104700	422521610	5800	5800	5800	5800	30
529	20240603	104600	422347610	5800	5800	5800	5800	1350
530	20240603	104500	414517610	5800	5800	5800	5800	989
531	20240603	104400	408781410	5800	5800	5800	5800	4308
532	20240603	104300	383795010	5800	5820	5820	5800	344
533	20240603	104200	381799730	5800	5800	5800	5800	0
534	20240603	104100	381799730	5800	5800	5800	5800	0
535	20240603	104000	381799730	5800	5800	5800	5800	39
536	20240603	103900	381573530	5820	5810	5820	5810	539
537	20240603	103800	378441930	5810	5810	5810	5810	0
538	20240603	103700	378441930	5810	5810	5810	5810	26
539	20240603	103600	378290870	5820	5820	5820	5820	77
540	20240603	103500	377842730	5810	5810	5810	5810	14
541	20240603	103400	377761390	5810	5820	5830	5810	77
542	20240603	103300	377313840	5820	5820	5820	5810	35
543	20240603	103200	377110440	5820	5810	5820	5810	1402
544	20240603	103100	368964810	5820	5810	5820	5810	101
545	20240603	103000	368377980	5820	5820	5820	5820	83
546	20240603	102900	367894920	5830	5830	5830	5830	0
547	20240603	102800	367894920	5830	5830	5830	5830	0
548	20240603	102700	367894920	5830	5820	5830	5820	1506
549	20240603	102600	359129920	5820	5820	5820	5820	1010
550	20240603	102500	353251720	5830	5810	5830	5810	339
551	20240603	102400	351276290	5820	5820	5820	5820	300
552	20240603	102300	349530290	5820	5820	5820	5820	484
553	20240603	102200	346713410	5820	5820	5820	5810	249
554	20240603	102100	345264310	5820	5820	5820	5820	3
555	20240603	102000	345246850	5820	5820	5820	5820	28
556	20240603	101900	345083890	5820	5820	5820	5820	15
557	20240603	101800	344996590	5830	5820	5830	5820	812
558	20240603	101700	340270720	5820	5820	5820	5820	500
559	20240603	101600	337360720	5820	5820	5820	5810	33
560	20240603	101500	337168760	5820	5810	5820	5810	316
561	20240603	101400	335332760	5810	5800	5810	5800	752
562	20240603	101300	330971050	5810	5810	5810	5810	1
563	20240603	101200	330965240	5810	5810	5810	5810	108
564	20240603	101100	330337760	5810	5810	5810	5810	500
565	20240603	101000	327432760	5810	5800	5810	5800	86
566	20240603	100900	326933850	5810	5810	5810	5810	1
567	20240603	100800	326928040	5810	5800	5810	5800	156
568	20240603	100700	326021980	5810	5800	5810	5800	41
569	20240603	100600	325784160	5810	5810	5810	5810	3
570	20240603	100500	325766730	5810	5810	5810	5810	207
571	20240603	100400	324564060	5810	5810	5810	5800	503
572	20240603	100300	321643630	5810	5800	5810	5800	174
573	20240603	100200	320634410	5800	5800	5800	5800	379
574	20240603	100100	318436210	5810	5810	5810	5810	0
575	20240603	100000	318436210	5810	5810	5810	5810	4
576	20240603	095900	318412970	5810	5810	5810	5810	50
577	20240603	095800	318122470	5810	5810	5810	5810	500
578	20240603	095700	315217470	5810	5800	5810	5800	162
579	20240603	095600	314277770	5800	5810	5810	5800	1885
580	20240603	095500	303330070	5810	5810	5810	5810	141
581	20240603	095400	302510860	5820	5820	5820	5820	100
582	20240603	095300	301928860	5810	5810	5810	5810	533
583	20240603	095200	298832130	5810	5810	5810	5810	885
584	20240603	095100	293690280	5820	5820	5820	5820	0
585	20240603	095000	293690280	5820	5810	5820	5810	340
586	20240603	094900	291714870	5820	5820	5820	5820	9
587	20240603	094800	291662490	5820	5820	5820	5820	41
588	20240603	094700	291423870	5790	5820	5820	5790	4230
589	20240603	094600	266869300	5820	5820	5820	5810	42
590	20240603	094500	266625120	5820	5800	5820	5800	1671
591	20240603	094400	256909600	5800	5810	5810	5800	2633
592	20240603	094300	241628060	5810	5810	5810	5810	606
593	20240603	094200	238107200	5810	5810	5810	5810	0
594	20240603	094100	238107200	5810	5810	5810	5810	215
595	20240603	094000	236858050	5810	5820	5820	5810	230
596	20240603	093900	235520250	5820	5830	5830	5820	407
597	20240603	093800	233151500	5820	5820	5820	5820	507
598	20240603	093700	230200760	5810	5810	5810	5810	1156
599	20240603	093600	223484400	5810	5810	5810	5810	0
600	20240603	093500	223484400	5810	5810	5810	5810	2
601	20240603	093400	223472780	5810	5820	5820	5810	50
602	20240603	093300	223182180	5810	5820	5820	5810	520
603	20240603	093200	220155980	5820	5820	5820	5820	550
604	20240603	093100	216954980	5810	5810	5810	5810	10
605	20240603	093000	216896880	5810	5800	5810	5800	1089
606	20240603	092900	210578900	5800	5790	5800	5790	4697
607	20240603	092800	183336330	5800	5800	5800	5800	1070
608	20240603	092700	177130330	5810	5810	5810	5810	830
609	20240603	092600	172308030	5810	5810	5810	5810	3281
610	20240603	092500	153245420	5810	5810	5820	5810	180
611	20240603	092400	152199520	5810	5810	5820	5810	2590
612	20240603	092300	137134100	5810	5800	5810	5800	1264
613	20240603	092200	129802890	5800	5800	5810	5800	640
614	20240603	092100	126089890	5800	5800	5800	5800	240
615	20240603	092000	124697890	5810	5800	5810	5800	217
616	20240603	091900	123438420	5800	5800	5800	5800	478
617	20240603	091800	120666020	5800	5810	5810	5800	1000
618	20240603	091700	114862830	5810	5820	5820	5810	2982
619	20240603	091600	97532210	5810	5810	5810	5810	330
620	20240603	091500	95614910	5810	5810	5810	5810	53
621	20240603	091400	95306980	5800	5800	5810	5800	1050
622	20240603	091300	89209830	5800	5800	5800	5800	524
623	20240603	091200	86170630	5790	5800	5800	5790	1000
624	20240603	091100	80380580	5800	5790	5800	5790	440
625	20240603	091000	77829980	5780	5780	5780	5780	110
626	20240603	090900	77194180	5780	5800	5800	5780	3565
627	20240603	090800	56551900	5800	5800	5800	5790	1669
628	20240603	090700	46881090	5800	5800	5800	5800	99
629	20240603	090600	46306890	5810	5810	5810	5810	86
630	20240603	090500	45807230	5800	5800	5800	5800	400
631	20240603	090400	43487230	5800	5800	5800	5800	233
632	20240603	090300	42135830	5780	5780	5820	5780	719
633	20240603	090200	37979970	5780	5780	5780	5780	477
634	20240603	090100	35222910	5780	5780	5790	5780	2112
635	20240603	090000	23014550	5780	5810	5820	5780	3965