KissMeData/032850/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191600	596988020	5820	5820	5820	5820	1189
3	20240605	191500	596988020	5820	5820	5820	5820	0
4	20240605	191400	596988020	5820	5820	5820	5820	0
5	20240605	191300	596988020	5820	5820	5820	5820	0
6	20240605	191200	596988020	5820	5820	5820	5820	0
7	20240605	191100	596988020	5820	5820	5820	5820	0
8	20240605	191000	596988020	5820	5820	5820	5820	0
9	20240605	190900	596988020	5820	5820	5820	5820	0
10	20240605	190800	596988020	5820	5820	5820	5820	0
11	20240605	190700	596988020	5820	5820	5820	5820	0
12	20240605	190600	596988020	5820	5820	5820	5820	0
13	20240605	190500	596988020	5820	5820	5820	5820	0
14	20240605	190400	596988020	5820	5820	5820	5820	0
15	20240605	190300	596988020	5820	5820	5820	5820	0
16	20240605	190200	596988020	5820	5820	5820	5820	0
17	20240605	190100	596988020	5820	5820	5820	5820	0
18	20240605	190000	596988020	5820	5820	5820	5820	0
19	20240605	185900	596988020	5820	5820	5820	5820	0
20	20240605	185800	596988020	5820	5820	5820	5820	0
21	20240605	185700	596988020	5820	5820	5820	5820	0
22	20240605	185600	596988020	5820	5820	5820	5820	0
23	20240605	185500	596988020	5820	5820	5820	5820	0
24	20240605	185400	596988020	5820	5820	5820	5820	0
25	20240605	185300	596988020	5820	5820	5820	5820	0
26	20240605	185200	596988020	5820	5820	5820	5820	0
27	20240605	185100	596988020	5820	5820	5820	5820	0
28	20240605	185000	596988020	5820	5820	5820	5820	0
29	20240605	184900	596988020	5820	5820	5820	5820	0
30	20240605	184800	596988020	5820	5820	5820	5820	0
31	20240605	184700	596988020	5820	5820	5820	5820	0
32	20240605	184600	596988020	5820	5820	5820	5820	1189
33	20240605	184500	596988020	5820	5820	5820	5820	0
34	20240605	184400	596988020	5820	5820	5820	5820	0
35	20240605	184300	596988020	5820	5820	5820	5820	0
36	20240605	184200	596988020	5820	5820	5820	5820	0
37	20240605	184100	596988020	5820	5820	5820	5820	0
38	20240605	184000	596988020	5820	5820	5820	5820	0
39	20240605	183900	596988020	5820	5820	5820	5820	0
40	20240605	183800	596988020	5820	5820	5820	5820	0
41	20240605	183700	596988020	5820	5820	5820	5820	0
42	20240605	183600	596988020	5820	5820	5820	5820	0
43	20240605	183500	596988020	5820	5820	5820	5820	0
44	20240605	183400	596988020	5820	5820	5820	5820	0
45	20240605	183300	596988020	5820	5820	5820	5820	0
46	20240605	183200	596988020	5820	5820	5820	5820	0
47	20240605	183100	596988020	5820	5820	5820	5820	0
48	20240605	183000	596988020	5820	5820	5820	5820	0
49	20240605	182900	596988020	5820	5820	5820	5820	0
50	20240605	182800	596988020	5820	5820	5820	5820	0
51	20240605	182700	596988020	5820	5820	5820	5820	0
52	20240605	182600	596988020	5820	5820	5820	5820	0
53	20240605	182500	596988020	5820	5820	5820	5820	0
54	20240605	182400	596988020	5820	5820	5820	5820	0
55	20240605	182300	596988020	5820	5820	5820	5820	0
56	20240605	182200	596988020	5820	5820	5820	5820	0
57	20240605	182100	596988020	5820	5820	5820	5820	0
58	20240605	182000	596988020	5820	5820	5820	5820	0
59	20240605	181900	596988020	5820	5820	5820	5820	0
60	20240605	181800	596988020	5820	5820	5820	5820	0
61	20240605	181700	596988020	5820	5820	5820	5820	0
62	20240605	181600	596988020	5820	5820	5820	5820	1189
63	20240605	181500	596988020	5820	5820	5820	5820	0
64	20240605	181400	596988020	5820	5820	5820	5820	0
65	20240605	181300	596988020	5820	5820	5820	5820	0
66	20240605	181200	596988020	5820	5820	5820	5820	0
67	20240605	181100	596988020	5820	5820	5820	5820	0
68	20240605	181000	596988020	5820	5820	5820	5820	0
69	20240605	180900	596988020	5820	5820	5820	5820	0
70	20240605	180800	596988020	5820	5820	5820	5820	0
71	20240605	180700	596988020	5820	5820	5820	5820	0
72	20240605	180600	596988020	5820	5820	5820	5820	0
73	20240605	180500	596988020	5820	5820	5820	5820	0
74	20240605	180400	596988020	5820	5820	5820	5820	0
75	20240605	180300	596988020	5820	5820	5820	5820	0
76	20240605	180200	596988020	5820	5820	5820	5820	0
77	20240605	180100	596988020	5820	5820	5820	5820	0
78	20240605	180000	596988020	5820	5820	5820	5820	0
79	20240605	175900	596988020	5820	5820	5820	5820	0
80	20240605	175800	596988020	5820	5820	5820	5820	0
81	20240605	175700	596988020	5820	5820	5820	5820	0
82	20240605	175600	596988020	5820	5820	5820	5820	0
83	20240605	175500	596988020	5820	5820	5820	5820	0
84	20240605	175400	596988020	5820	5820	5820	5820	0
85	20240605	175300	596988020	5820	5820	5820	5820	0
86	20240605	175200	596988020	5820	5820	5820	5820	0
87	20240605	175100	596988020	5820	5820	5820	5820	0
88	20240605	175000	596988020	5820	5820	5820	5820	0
89	20240605	174900	596988020	5820	5820	5820	5820	0
90	20240605	174800	596988020	5820	5820	5820	5820	0
91	20240605	174700	596988020	5820	5820	5820	5820	0
92	20240605	174600	596988020	5820	5820	5820	5820	1189
93	20240605	174500	596988020	5820	5820	5820	5820	0
94	20240605	174400	596988020	5820	5820	5820	5820	0
95	20240605	174300	596988020	5820	5820	5820	5820	0
96	20240605	174200	596988020	5820	5820	5820	5820	0
97	20240605	174100	596988020	5820	5820	5820	5820	0
98	20240605	174000	596988020	5820	5820	5820	5820	0
99	20240605	173900	596988020	5820	5820	5820	5820	0
100	20240605	173800	596988020	5820	5820	5820	5820	0
101	20240605	173700	596988020	5820	5820	5820	5820	0
102	20240605	173600	596988020	5820	5820	5820	5820	0
103	20240605	173500	596988020	5820	5820	5820	5820	0
104	20240605	173400	596988020	5820	5820	5820	5820	0
105	20240605	173300	596988020	5820	5820	5820	5820	0
106	20240605	173200	596988020	5820	5820	5820	5820	0
107	20240605	173100	596988020	5820	5820	5820	5820	0
108	20240605	173000	596988020	5820	5820	5820	5820	0
109	20240605	172900	596988020	5820	5820	5820	5820	0
110	20240605	172800	596988020	5820	5820	5820	5820	0
111	20240605	172700	596988020	5820	5820	5820	5820	0
112	20240605	172600	596988020	5820	5820	5820	5820	0
113	20240605	172500	596988020	5820	5820	5820	5820	0
114	20240605	172400	596988020	5820	5820	5820	5820	0
115	20240605	172300	596988020	5820	5820	5820	5820	0
116	20240605	172200	596988020	5820	5820	5820	5820	0
117	20240605	172100	596988020	5820	5820	5820	5820	0
118	20240605	172000	596988020	5820	5820	5820	5820	0
119	20240605	171900	596988020	5820	5820	5820	5820	0
120	20240605	171800	596988020	5820	5820	5820	5820	0
121	20240605	171700	596988020	5820	5820	5820	5820	0
122	20240605	171600	596988020	5820	5820	5820	5820	1189
123	20240605	171500	596988020	5820	5820	5820	5820	0
124	20240605	171400	596988020	5820	5820	5820	5820	0
125	20240605	171300	596988020	5820	5820	5820	5820	0
126	20240605	171200	596988020	5820	5820	5820	5820	0
127	20240605	171100	596988020	5820	5820	5820	5820	0
128	20240605	171000	596988020	5820	5820	5820	5820	0
129	20240605	170900	596988020	5820	5820	5820	5820	0
130	20240605	170800	596988020	5820	5820	5820	5820	0
131	20240605	170700	596988020	5820	5820	5820	5820	0
132	20240605	170600	596988020	5820	5820	5820	5820	0
133	20240605	170500	596988020	5820	5820	5820	5820	0
134	20240605	170400	596988020	5820	5820	5820	5820	0
135	20240605	170300	596988020	5820	5820	5820	5820	0
136	20240605	170200	596988020	5820	5820	5820	5820	0
137	20240605	170100	596988020	5820	5820	5820	5820	0
138	20240605	170000	596988020	5820	5820	5820	5820	0
139	20240605	165900	596988020	5820	5820	5820	5820	0
140	20240605	165800	596988020	5820	5820	5820	5820	0
141	20240605	165700	596988020	5820	5820	5820	5820	0
142	20240605	165600	596988020	5820	5820	5820	5820	0
143	20240605	165500	596988020	5820	5820	5820	5820	0
144	20240605	165400	596988020	5820	5820	5820	5820	0
145	20240605	165300	596988020	5820	5820	5820	5820	0
146	20240605	165200	596988020	5820	5820	5820	5820	0
147	20240605	165100	596988020	5820	5820	5820	5820	0
148	20240605	165000	596988020	5820	5820	5820	5820	0
149	20240605	164900	596988020	5820	5820	5820	5820	0
150	20240605	164800	596988020	5820	5820	5820	5820	0
151	20240605	164700	596988020	5820	5820	5820	5820	0
152	20240605	164600	596988020	5820	5820	5820	5820	1189
153	20240605	164500	596988020	5820	5820	5820	5820	0
154	20240605	164400	596988020	5820	5820	5820	5820	0
155	20240605	164300	596988020	5820	5820	5820	5820	0
156	20240605	164200	596988020	5820	5820	5820	5820	0
157	20240605	164100	596988020	5820	5820	5820	5820	0
158	20240605	164000	596988020	5820	5820	5820	5820	0
159	20240605	163900	596988020	5820	5820	5820	5820	0
160	20240605	163800	596988020	5820	5820	5820	5820	0
161	20240605	163700	596988020	5820	5820	5820	5820	0
162	20240605	163600	596988020	5820	5820	5820	5820	0
163	20240605	163500	596988020	5820	5820	5820	5820	0
164	20240605	163400	596988020	5820	5820	5820	5820	0
165	20240605	163300	596988020	5820	5820	5820	5820	0
166	20240605	163200	596988020	5820	5820	5820	5820	0
167	20240605	163100	596988020	5820	5820	5820	5820	0
168	20240605	163000	596988020	5820	5820	5820	5820	0
169	20240605	162900	596988020	5820	5820	5820	5820	0
170	20240605	162800	596988020	5820	5820	5820	5820	0
171	20240605	162700	596988020	5820	5820	5820	5820	0
172	20240605	162600	596988020	5820	5820	5820	5820	0
173	20240605	162500	596988020	5820	5820	5820	5820	0
174	20240605	162400	596988020	5820	5820	5820	5820	0
175	20240605	162300	596988020	5820	5820	5820	5820	0
176	20240605	162200	596988020	5820	5820	5820	5820	0
177	20240605	162100	596988020	5820	5820	5820	5820	0
178	20240605	162000	596988020	5820	5820	5820	5820	0
179	20240605	161900	596988020	5820	5820	5820	5820	0
180	20240605	161800	596988020	5820	5820	5820	5820	0
181	20240605	161700	596988020	5820	5820	5820	5820	0
182	20240605	161600	596988020	5820	5820	5820	5820	1189
183	20240605	161500	596988020	5820	5820	5820	5820	0
184	20240605	161400	596988020	5820	5820	5820	5820	0
185	20240605	161300	596988020	5820	5820	5820	5820	0
186	20240605	161200	596988020	5820	5820	5820	5820	0
187	20240605	161100	596988020	5820	5820	5820	5820	0
188	20240605	161000	596988020	5820	5820	5820	5820	0
189	20240605	160900	596988020	5820	5820	5820	5820	0
190	20240605	160800	596988020	5820	5820	5820	5820	0
191	20240605	160700	596988020	5820	5820	5820	5820	0
192	20240605	160600	596988020	5820	5820	5820	5820	0
193	20240605	160500	596988020	5820	5820	5820	5820	0
194	20240605	160400	596988020	5820	5820	5820	5820	0
195	20240605	160300	596988020	5820	5820	5820	5820	0
196	20240605	160200	596988020	5820	5820	5820	5820	0
197	20240605	160100	596988020	5820	5820	5820	5820	0
198	20240605	160000	596988020	5820	5820	5820	5820	0
199	20240605	155900	596988020	5820	5820	5820	5820	0
200	20240605	155800	596988020	5820	5820	5820	5820	0
201	20240605	155700	596988020	5820	5820	5820	5820	0
202	20240605	155600	596988020	5820	5820	5820	5820	0
203	20240605	155500	596988020	5820	5820	5820	5820	0
204	20240605	155400	596988020	5820	5820	5820	5820	0
205	20240605	155300	596988020	5820	5820	5820	5820	0
206	20240605	155200	596988020	5820	5820	5820	5820	0
207	20240605	155100	596988020	5820	5820	5820	5820	0
208	20240605	155000	596988020	5820	5820	5820	5820	0
209	20240605	154900	596988020	5820	5820	5820	5820	0
210	20240605	154800	596988020	5820	5820	5820	5820	0
211	20240605	154700	596988020	5820	5820	5820	5820	0
212	20240605	154600	596988020	5820	5820	5820	5820	1189
213	20240605	154500	596988020	5820	5820	5820	5820	0
214	20240605	154400	596988020	5820	5820	5820	5820	0
215	20240605	154300	596988020	5820	5820	5820	5820	0
216	20240605	154200	596988020	5820	5820	5820	5820	0
217	20240605	154100	596988020	5820	5820	5820	5820	0
218	20240605	154000	596988020	5820	5820	5820	5820	0
219	20240605	153900	596988020	5820	5820	5820	5820	0
220	20240605	153800	596988020	5820	5820	5820	5820	0
221	20240605	153700	596988020	5820	5820	5820	5820	0
222	20240605	153600	596988020	5820	5820	5820	5820	0
223	20240605	153500	596988020	5820	5820	5820	5820	0
224	20240605	153400	596988020	5820	5820	5820	5820	0
225	20240605	153300	596988020	5820	5820	5820	5820	0
226	20240605	153200	596988020	5820	5820	5820	5820	0
227	20240605	153100	596988020	5820	5820	5820	5820	0
228	20240605	153000	596988020	5820	5820	5820	5820	1189
229	20240605	152900	590068040	5820	5820	5820	5820	0
230	20240605	152800	590068040	5820	5820	5820	5820	0
231	20240605	152700	590068040	5820	5820	5820	5820	0
232	20240605	152600	590068040	5820	5820	5820	5820	0
233	20240605	152500	590068040	5820	5820	5820	5820	0
234	20240605	152400	590068040	5820	5820	5820	5820	0
235	20240605	152300	590068040	5820	5820	5820	5820	0
236	20240605	152200	590068040	5820	5820	5820	5820	0
237	20240605	152100	590068040	5820	5820	5820	5820	0
238	20240605	152000	590068040	5820	5820	5820	5820	0
239	20240605	151900	590068040	5820	5830	5830	5800	212
240	20240605	151800	588835020	5820	5800	5820	5800	797
241	20240605	151700	584199580	5810	5800	5810	5790	365
242	20240605	151600	582083350	5810	5810	5810	5810	0
243	20240605	151500	582083350	5810	5800	5810	5780	3889
244	20240605	151400	559573070	5800	5810	5810	5800	159
245	20240605	151300	558650860	5810	5810	5810	5810	0
246	20240605	151200	558650860	5810	5810	5810	5810	0
247	20240605	151100	558650860	5810	5810	5810	5810	1
248	20240605	151000	558645050	5800	5810	5810	5800	682
249	20240605	150900	554688440	5810	5810	5810	5810	3
250	20240605	150800	554671010	5820	5820	5820	5820	0
251	20240605	150700	554671010	5820	5820	5820	5820	0
252	20240605	150600	554671010	5820	5820	5820	5820	0
253	20240605	150500	554671010	5820	5820	5820	5820	0
254	20240605	150400	554671010	5820	5820	5820	5820	0
255	20240605	150300	554671010	5820	5820	5820	5800	276
256	20240605	150200	553064710	5800	5800	5800	5800	0
257	20240605	150100	553064710	5800	5800	5800	5800	4841
258	20240605	150000	524986910	5810	5810	5810	5810	1885
259	20240605	145900	514035060	5810	5810	5810	5810	1
260	20240605	145800	514029250	5810	5800	5810	5790	1006
261	20240605	145700	508202510	5800	5800	5800	5800	724
262	20240605	145600	504003310	5820	5820	5820	5820	1
263	20240605	145500	503997490	5800	5810	5810	5800	800
264	20240605	145400	499353310	5810	5810	5810	5810	50
265	20240605	145300	499062810	5830	5830	5830	5830	0
266	20240605	145200	499062810	5830	5810	5830	5810	985
267	20240605	145100	493330590	5800	5800	5800	5800	0
268	20240605	145000	493330590	5800	5800	5800	5800	0
269	20240605	144900	493330590	5800	5800	5800	5800	34
270	20240605	144800	493133390	5800	5800	5800	5800	5
271	20240605	144700	493104390	5800	5810	5810	5800	12
272	20240605	144600	493034740	5820	5820	5820	5820	0
273	20240605	144500	493034740	5820	5820	5820	5820	0
274	20240605	144400	493034740	5820	5820	5820	5820	0
275	20240605	144300	493034740	5820	5820	5820	5820	0
276	20240605	144200	493034740	5820	5820	5820	5820	300
277	20240605	144100	491288740	5820	5820	5820	5820	0
278	20240605	144000	491288740	5820	5820	5820	5820	0
279	20240605	143900	491288740	5820	5820	5820	5820	1
280	20240605	143800	491282920	5810	5810	5810	5810	1
281	20240605	143700	491277110	5820	5820	5820	5820	1
282	20240605	143600	491271290	5790	5800	5800	5790	1990
283	20240605	143500	479734490	5810	5810	5810	5810	0
284	20240605	143400	479734490	5810	5820	5820	5810	43
285	20240605	143300	479484480	5800	5800	5800	5800	0
286	20240605	143200	479484480	5800	5800	5800	5800	0
287	20240605	143100	479484480	5800	5810	5810	5800	100
288	20240605	143000	478904470	5820	5820	5820	5820	0
289	20240605	142900	478904470	5820	5820	5820	5820	0
290	20240605	142800	478904470	5820	5820	5820	5820	1
291	20240605	142700	478898650	5800	5800	5800	5800	131
292	20240605	142600	478138850	5800	5800	5800	5800	0
293	20240605	142500	478138850	5800	5800	5800	5800	0
294	20240605	142400	478138850	5800	5800	5800	5800	151
295	20240605	142300	477263050	5820	5820	5820	5820	3
296	20240605	142200	477245590	5820	5820	5820	5820	0
297	20240605	142100	477245590	5820	5820	5820	5820	450
298	20240605	142000	474626590	5820	5820	5820	5820	1252
299	20240605	141900	467339950	5820	5820	5820	5820	0
300	20240605	141800	467339950	5820	5830	5830	5820	204
301	20240605	141700	466150660	5840	5840	5840	5840	219
302	20240605	141600	464871700	5840	5840	5840	5840	1
303	20240605	141500	464865860	5850	5850	5850	5850	0
304	20240605	141400	464865860	5850	5830	5850	5830	1209
305	20240605	141300	457807680	5830	5830	5830	5830	0
306	20240605	141200	457807680	5830	5830	5830	5830	9
307	20240605	141100	457755210	5830	5830	5830	5830	0
308	20240605	141000	457755210	5830	5830	5830	5830	0
309	20240605	140900	457755210	5830	5820	5830	5820	71
310	20240605	140800	457341980	5830	5830	5830	5830	0
311	20240605	140700	457341980	5830	5830	5830	5830	0
312	20240605	140600	457341980	5830	5830	5830	5830	0
313	20240605	140500	457341980	5830	5830	5830	5830	0
314	20240605	140400	457341980	5830	5830	5830	5830	0
315	20240605	140300	457341980	5830	5830	5830	5830	1
316	20240605	140200	457336150	5820	5820	5820	5820	0
317	20240605	140100	457336150	5820	5830	5830	5820	6
318	20240605	140000	457301220	5820	5830	5830	5820	11
319	20240605	135900	457237190	5830	5830	5830	5830	0
320	20240605	135800	457237190	5830	5830	5830	5830	1
321	20240605	135700	457231360	5820	5820	5820	5820	0
322	20240605	135600	457231360	5820	5820	5820	5820	0
323	20240605	135500	457231360	5820	5820	5820	5820	0
324	20240605	135400	457231360	5820	5820	5820	5820	2
325	20240605	135300	457219720	5830	5820	5830	5820	2537
326	20240605	135200	442446450	5840	5840	5840	5840	0
327	20240605	135100	442446450	5840	5820	5840	5820	1148
328	20240605	135000	435753370	5820	5820	5820	5820	0
329	20240605	134900	435753370	5820	5820	5820	5820	242
330	20240605	134800	434344930	5820	5820	5820	5820	0
331	20240605	134700	434344930	5820	5820	5820	5820	0
332	20240605	134600	434344930	5820	5820	5820	5820	8
333	20240605	134500	434298370	5810	5800	5810	5800	3
334	20240605	134400	434280960	5800	5800	5800	5800	5
335	20240605	134300	434251960	5820	5820	5820	5820	1
336	20240605	134200	434246140	5800	5800	5800	5800	0
337	20240605	134100	434246140	5800	5800	5800	5800	100
338	20240605	134000	433666140	5820	5820	5820	5820	0
339	20240605	133900	433666140	5820	5820	5820	5820	0
340	20240605	133800	433666140	5820	5820	5830	5820	2228
341	20240605	133700	420698330	5820	5820	5820	5820	9
342	20240605	133600	420645950	5820	5820	5820	5820	0
343	20240605	133500	420645950	5820	5810	5820	5810	1067
344	20240605	133400	414445580	5800	5800	5800	5800	2764
345	20240605	133300	398414380	5810	5810	5810	5810	0
346	20240605	133200	398414380	5810	5810	5810	5810	0
347	20240605	133100	398414380	5810	5810	5810	5810	0
348	20240605	133000	398414380	5810	5810	5810	5810	1
349	20240605	132900	398408570	5810	5810	5810	5810	0
350	20240605	132800	398408570	5810	5810	5810	5810	0
351	20240605	132700	398408570	5810	5800	5810	5790	775
352	20240605	132600	393921210	5810	5800	5810	5800	20
353	20240605	132500	393805190	5800	5800	5800	5800	3
354	20240605	132400	393787790	5810	5810	5810	5810	4
355	20240605	132300	393764550	5810	5810	5810	5810	0
356	20240605	132200	393764550	5810	5810	5810	5810	0
357	20240605	132100	393764550	5810	5800	5810	5800	92
358	20240605	132000	393230050	5810	5810	5810	5810	70
359	20240605	131900	392823350	5820	5820	5820	5820	0
360	20240605	131800	392823350	5820	5820	5820	5820	0
361	20240605	131700	392823350	5820	5820	5820	5820	0
362	20240605	131600	392823350	5820	5820	5820	5820	0
363	20240605	131500	392823350	5820	5800	5820	5800	909
364	20240605	131400	387543480	5810	5800	5810	5800	282
365	20240605	131300	385907810	5790	5780	5790	5780	1655
366	20240605	131200	376325690	5770	5770	5770	5770	41
367	20240605	131100	376089120	5790	5790	5790	5790	0
368	20240605	131000	376089120	5790	5770	5790	5770	4600
369	20240605	130900	349486300	5770	5770	5770	5770	0
370	20240605	130800	349486300	5770	5770	5770	5770	107
371	20240605	130700	348868910	5770	5770	5770	5770	509
372	20240605	130600	345931980	5770	5770	5770	5770	217
373	20240605	130500	344679890	5770	5780	5780	5770	202
374	20240605	130400	343513530	5780	5780	5780	5780	0
375	20240605	130300	343513530	5780	5780	5780	5780	150
376	20240605	130200	342646530	5770	5770	5770	5770	0
377	20240605	130100	342646530	5770	5770	5770	5770	0
378	20240605	130000	342646530	5770	5770	5770	5770	53
379	20240605	125900	342340720	5770	5770	5770	5770	0
380	20240605	125800	342340720	5770	5770	5770	5770	6
381	20240605	125700	342306100	5780	5780	5780	5780	0
382	20240605	125600	342306100	5780	5780	5780	5780	0
383	20240605	125500	342306100	5780	5780	5780	5780	1
384	20240605	125400	342300320	5770	5770	5770	5770	0
385	20240605	125300	342300320	5770	5770	5770	5770	0
386	20240605	125200	342300320	5770	5770	5770	5770	0
387	20240605	125100	342300320	5770	5770	5770	5770	0
388	20240605	125000	342300320	5770	5770	5770	5770	0
389	20240605	124900	342300320	5770	5770	5770	5770	0
390	20240605	124800	342300320	5770	5770	5770	5770	0
391	20240605	124700	342300320	5770	5770	5770	5770	0
392	20240605	124600	342300320	5770	5770	5770	5770	20
393	20240605	124500	342184920	5770	5770	5770	5770	0
394	20240605	124400	342184920	5770	5770	5770	5770	8
395	20240605	124300	342138760	5790	5790	5790	5790	0
396	20240605	124200	342138760	5790	5770	5790	5760	301
397	20240605	124100	340404400	5770	5770	5770	5770	44
398	20240605	124000	340150520	5760	5760	5760	5760	0
399	20240605	123900	340150520	5760	5760	5760	5760	0
400	20240605	123800	340150520	5760	5770	5770	5760	133
401	20240605	123700	339384040	5770	5770	5770	5770	416
402	20240605	123600	336983720	5770	5770	5770	5770	177
403	20240605	123500	335962430	5790	5780	5790	5780	2
404	20240605	123400	335950860	5760	5760	5760	5760	0
405	20240605	123300	335950860	5760	5760	5760	5760	12
406	20240605	123200	335881740	5790	5790	5790	5790	0
407	20240605	123100	335881740	5790	5790	5790	5790	0
408	20240605	123000	335881740	5790	5790	5790	5790	0
409	20240605	122900	335881740	5790	5790	5790	5790	0
410	20240605	122800	335881740	5790	5770	5790	5770	5
411	20240605	122700	335852850	5770	5770	5770	5770	387
412	20240605	122600	333619860	5770	5770	5770	5770	50
413	20240605	122500	333331360	5780	5780	5780	5780	0
414	20240605	122400	333331360	5780	5780	5780	5780	0
415	20240605	122300	333331360	5780	5780	5780	5780	1
416	20240605	122200	333325580	5790	5780	5790	5780	12
417	20240605	122100	333256120	5790	5790	5790	5790	0
418	20240605	122000	333256120	5790	5790	5790	5790	0
419	20240605	121900	333256120	5790	5780	5790	5780	229
420	20240605	121800	331932370	5780	5780	5780	5780	0
421	20240605	121700	331932370	5780	5780	5780	5780	0
422	20240605	121600	331932370	5780	5780	5780	5780	0
423	20240605	121500	331932370	5780	5780	5780	5780	0
424	20240605	121400	331932370	5780	5780	5780	5780	0
425	20240605	121300	331932370	5780	5780	5780	5780	0
426	20240605	121200	331932370	5780	5780	5780	5780	4
427	20240605	121100	331909250	5780	5780	5780	5780	0
428	20240605	121000	331909250	5780	5780	5780	5780	0
429	20240605	120900	331909250	5780	5780	5780	5780	20
430	20240605	120800	331793650	5780	5780	5780	5780	2
431	20240605	120700	331782090	5780	5780	5780	5780	0
432	20240605	120600	331782090	5780	5780	5780	5780	5
433	20240605	120500	331753190	5780	5760	5780	5760	22
434	20240605	120400	331626450	5780	5780	5780	5780	0
435	20240605	120300	331626450	5780	5780	5780	5780	0
436	20240605	120200	331626450	5780	5780	5780	5780	15
437	20240605	120100	331539750	5780	5760	5780	5760	2
438	20240605	120000	331528210	5780	5780	5780	5780	1
439	20240605	115900	331522430	5770	5770	5770	5770	0
440	20240605	115800	331522430	5770	5770	5770	5770	0
441	20240605	115700	331522430	5770	5770	5770	5770	0
442	20240605	115600	331522430	5770	5770	5770	5770	3
443	20240605	115500	331505120	5770	5770	5770	5770	8
444	20240605	115400	331458960	5780	5780	5780	5780	5
445	20240605	115300	331430060	5780	5780	5780	5780	17
446	20240605	115200	331331800	5780	5780	5780	5780	10
447	20240605	115100	331274000	5780	5780	5780	5780	0
448	20240605	115000	331274000	5780	5780	5780	5780	0
449	20240605	114900	331274000	5780	5770	5780	5760	438
450	20240605	114800	328750780	5780	5780	5780	5780	0
451	20240605	114700	328750780	5780	5780	5780	5780	0
452	20240605	114600	328750780	5780	5780	5780	5780	0
453	20240605	114500	328750780	5780	5780	5780	5780	0
454	20240605	114400	328750780	5780	5780	5780	5780	0
455	20240605	114300	328750780	5780	5780	5780	5760	1002
456	20240605	114200	322979220	5760	5770	5770	5760	2000
457	20240605	114100	311456760	5780	5780	5780	5780	0
458	20240605	114000	311456760	5780	5780	5780	5780	0
459	20240605	113900	311456760	5780	5780	5780	5780	0
460	20240605	113800	311456760	5780	5780	5780	5780	20
461	20240605	113700	311341160	5780	5780	5780	5780	40
462	20240605	113600	311109960	5780	5780	5780	5780	12
463	20240605	113500	311040600	5780	5780	5780	5780	0
464	20240605	113400	311040600	5780	5780	5780	5780	0
465	20240605	113300	311040600	5780	5780	5780	5780	20
466	20240605	113200	310925000	5780	5780	5780	5780	0
467	20240605	113100	310925000	5780	5780	5780	5780	0
468	20240605	113000	310925000	5780	5780	5780	5780	79
469	20240605	112900	310468380	5780	5780	5780	5780	101
470	20240605	112800	309884600	5790	5790	5790	5790	0
471	20240605	112700	309884600	5790	5790	5790	5790	0
472	20240605	112600	309884600	5790	5790	5790	5790	0
473	20240605	112500	309884600	5790	5790	5790	5790	2
474	20240605	112400	309873020	5770	5770	5770	5770	353
475	20240605	112300	307836210	5770	5770	5770	5770	60
476	20240605	112200	307490010	5750	5770	5770	5750	3638
477	20240605	112100	286556810	5770	5770	5770	5770	263
478	20240605	112000	285039300	5770	5770	5770	5770	10
479	20240605	111900	284981600	5770	5780	5780	5770	93
480	20240605	111800	284444970	5780	5780	5780	5780	5
481	20240605	111700	284416070	5780	5780	5780	5780	0
482	20240605	111600	284416070	5780	5780	5780	5780	6
483	20240605	111500	284381390	5770	5770	5770	5770	62
484	20240605	111400	284023650	5780	5780	5780	5780	5
485	20240605	111300	283994750	5780	5780	5780	5780	0
486	20240605	111200	283994750	5780	5780	5780	5780	4
487	20240605	111100	283971630	5780	5780	5780	5780	20
488	20240605	111000	283856030	5780	5770	5780	5770	22
489	20240605	110900	283729080	5780	5780	5780	5780	164
490	20240605	110800	282781160	5780	5780	5790	5780	1060
491	20240605	110700	276654230	5780	5780	5780	5780	0
492	20240605	110600	276654230	5780	5780	5780	5780	491
493	20240605	110500	273816250	5780	5790	5790	5780	506
494	20240605	110400	270886570	5790	5790	5790	5790	0
495	20240605	110300	270886570	5790	5780	5790	5780	11
496	20240605	110200	270822970	5780	5780	5780	5780	0
497	20240605	110100	270822970	5780	5780	5780	5780	0
498	20240605	110000	270822970	5780	5780	5780	5780	3
499	20240605	105900	270805630	5790	5790	5790	5790	0
500	20240605	105800	270805630	5790	5790	5790	5790	0
501	20240605	105700	270805630	5790	5790	5790	5790	62
502	20240605	105600	270446650	5790	5790	5790	5790	0
503	20240605	105500	270446650	5790	5790	5790	5790	1
504	20240605	105400	270440860	5790	5790	5790	5790	1
505	20240605	105300	270435070	5790	5790	5790	5790	1
506	20240605	105200	270429280	5790	5790	5790	5790	1
507	20240605	105100	270423490	5790	5790	5790	5790	0
508	20240605	105000	270423490	5790	5790	5790	5790	3
509	20240605	104900	270406120	5790	5790	5790	5790	0
510	20240605	104800	270406120	5790	5790	5790	5790	5
511	20240605	104700	270377170	5790	5790	5790	5780	32
512	20240605	104600	270192160	5790	5790	5790	5790	1
513	20240605	104500	270186370	5790	5790	5790	5790	1
514	20240605	104400	270180580	5800	5800	5800	5800	0
515	20240605	104300	270180580	5800	5800	5800	5800	0
516	20240605	104200	270180580	5800	5800	5800	5800	0
517	20240605	104100	270180580	5800	5800	5800	5800	172
518	20240605	104000	269182980	5800	5800	5800	5800	0
519	20240605	103900	269182980	5800	5800	5800	5800	1
520	20240605	103800	269177180	5800	5800	5800	5800	0
521	20240605	103700	269177180	5800	5800	5800	5800	0
522	20240605	103600	269177180	5800	5770	5800	5770	122
523	20240605	103500	268473180	5800	5780	5800	5780	1000
524	20240605	103400	262674780	5790	5790	5790	5790	0
525	20240605	103300	262674780	5790	5790	5790	5790	0
526	20240605	103200	262674780	5790	5790	5790	5790	0
527	20240605	103100	262674780	5790	5790	5790	5790	0
528	20240605	103000	262674780	5790	5790	5790	5770	316
529	20240605	102900	260848450	5780	5780	5780	5780	50
530	20240605	102800	260559450	5780	5780	5780	5780	0
531	20240605	102700	260559450	5780	5780	5780	5780	0
532	20240605	102600	260559450	5780	5780	5780	5780	14
533	20240605	102500	260478530	5780	5780	5780	5780	0
534	20240605	102400	260478530	5780	5780	5780	5780	32
535	20240605	102300	260293570	5780	5780	5780	5780	10
536	20240605	102200	260235770	5780	5780	5780	5780	0
537	20240605	102100	260235770	5780	5780	5780	5780	5
538	20240605	102000	260206870	5780	5760	5780	5760	276
539	20240605	101900	258617030	5760	5760	5760	5760	0
540	20240605	101800	258617030	5760	5760	5760	5760	264
541	20240605	101700	257096390	5760	5760	5760	5760	605
542	20240605	101600	253611590	5760	5760	5760	5760	195
543	20240605	101500	252488390	5760	5780	5780	5760	75
544	20240605	101400	252055990	5780	5760	5780	5750	2002
545	20240605	101300	240532450	5780	5780	5780	5780	0
546	20240605	101200	240532450	5780	5770	5780	5770	19
547	20240605	101100	240422690	5760	5750	5760	5750	1355
548	20240605	101000	232630610	5740	5750	5750	5740	251
549	20240605	100900	231189860	5740	5750	5750	5740	18
550	20240605	100800	231086530	5750	5740	5750	5740	2
551	20240605	100700	231075040	5750	5740	5750	5740	201
552	20240605	100600	229921290	5750	5740	5750	5740	107
553	20240605	100500	229307050	5750	5750	5750	5750	0
554	20240605	100400	229307050	5750	5750	5750	5750	0
555	20240605	100300	229307050	5750	5750	5750	5750	101
556	20240605	100200	228726300	5750	5750	5750	5750	11
557	20240605	100100	228663050	5750	5750	5750	5740	161
558	20240605	100000	227738830	5740	5740	5740	5730	1069
559	20240605	095900	221608570	5740	5740	5740	5730	276
560	20240605	095800	220024530	5740	5740	5750	5740	117
561	20240605	095700	219352920	5730	5750	5750	5730	357
562	20240605	095600	217307170	5750	5750	5760	5740	10194
563	20240605	095500	158720680	5760	5760	5760	5750	193
564	20240605	095400	157609200	5760	5760	5760	5750	146
565	20240605	095300	156768430	5760	5760	5760	5750	857
566	20240605	095200	151834970	5780	5780	5780	5780	0
567	20240605	095100	151834970	5780	5780	5780	5780	0
568	20240605	095000	151834970	5780	5780	5780	5780	0
569	20240605	094900	151834970	5780	5760	5780	5760	33
570	20240605	094800	151644870	5760	5760	5760	5760	261
571	20240605	094700	150141510	5760	5760	5760	5760	631
572	20240605	094600	146506950	5760	5760	5760	5760	2039
573	20240605	094500	134762310	5760	5760	5760	5760	0
574	20240605	094400	134762310	5760	5760	5760	5760	1236
575	20240605	094300	127642950	5770	5770	5770	5770	734
576	20240605	094200	123407770	5770	5770	5770	5770	356
577	20240605	094100	121353650	5770	5800	5800	5770	517
578	20240605	094000	118369230	5780	5780	5780	5780	8
579	20240605	093900	118322990	5770	5770	5770	5770	500
580	20240605	093800	115437990	5770	5780	5780	5770	660
581	20240605	093700	111626790	5780	5780	5780	5780	0
582	20240605	093600	111626790	5780	5780	5780	5780	3
583	20240605	093500	111609450	5800	5800	5800	5800	0
584	20240605	093400	111609450	5800	5800	5800	5800	100
585	20240605	093300	111029450	5800	5770	5800	5760	1957
586	20240605	093200	99748140	5770	5780	5780	5770	450
587	20240605	093100	97148020	5800	5800	5800	5800	41
588	20240605	093000	96910220	5770	5780	5800	5770	709
589	20240605	092900	92819040	5800	5800	5800	5800	5
590	20240605	092800	92790040	5800	5800	5800	5780	5253
591	20240605	092700	62427120	5800	5800	5810	5780	442
592	20240605	092600	59872130	5810	5800	5810	5780	136
593	20240605	092500	59084900	5810	5810	5810	5810	15
594	20240605	092400	58997750	5810	5800	5810	5790	3257
595	20240605	092300	40139670	5810	5800	5810	5800	1848
596	20240605	092200	29421260	5810	5810	5810	5810	11
597	20240605	092100	29357350	5810	5810	5810	5810	21
598	20240605	092000	29235340	5810	5810	5810	5810	376
599	20240605	091900	27050780	5810	5810	5810	5810	16
600	20240605	091800	26957820	5810	5810	5810	5810	99
601	20240605	091700	26382630	5810	5810	5810	5810	0
602	20240605	091600	26382630	5810	5820	5820	5810	28
603	20240605	091500	26219920	5810	5810	5810	5810	0
604	20240605	091400	26219920	5810	5810	5810	5810	100
605	20240605	091300	25638920	5830	5810	5830	5810	330
606	20240605	091200	23721020	5810	5810	5810	5810	0
607	20240605	091100	23721020	5810	5810	5810	5810	16
608	20240605	091000	23628060	5830	5830	5830	5830	16
609	20240605	090900	23534780	5840	5830	5840	5830	6
610	20240605	090800	23499790	5840	5840	5840	5840	0
611	20240605	090700	23499790	5840	5840	5840	5840	1
612	20240605	090600	23493950	5830	5830	5830	5830	0
613	20240605	090500	23493950	5830	5850	5850	5830	392
614	20240605	090400	21202420	5850	5830	5850	5830	275
615	20240605	090300	19598810	5850	5850	5850	5850	1
616	20240605	090200	19592960	5840	5840	5840	5840	20
617	20240605	090100	19476160	5830	5830	5830	5830	0
618	20240605	090000	19476160	5830	5810	5830	5810	3342