KissMeData/010100/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185400	645007425	4645	4645	4645	4645	608
3	20240605	185300	645007425	4645	4645	4645	4645	0
4	20240605	185200	645007425	4645	4645	4645	4645	0
5	20240605	185100	645007425	4645	4645	4645	4645	0
6	20240605	185000	645007425	4645	4645	4645	4645	0
7	20240605	184900	645007425	4645	4645	4645	4645	0
8	20240605	184800	645007425	4645	4645	4645	4645	0
9	20240605	184700	645007425	4645	4645	4645	4645	0
10	20240605	184600	645007425	4645	4645	4645	4645	0
11	20240605	184500	645007425	4645	4645	4645	4645	0
12	20240605	184400	645007425	4645	4645	4645	4645	0
13	20240605	184300	645007425	4645	4645	4645	4645	0
14	20240605	184200	645007425	4645	4645	4645	4645	0
15	20240605	184100	645007425	4645	4645	4645	4645	0
16	20240605	184000	645007425	4645	4645	4645	4645	0
17	20240605	183900	645007425	4645	4645	4645	4645	0
18	20240605	183800	645007425	4645	4645	4645	4645	0
19	20240605	183700	645007425	4645	4645	4645	4645	0
20	20240605	183600	645007425	4645	4645	4645	4645	0
21	20240605	183500	645007425	4645	4645	4645	4645	0
22	20240605	183400	645007425	4645	4645	4645	4645	0
23	20240605	183300	645007425	4645	4645	4645	4645	0
24	20240605	183200	645007425	4645	4645	4645	4645	0
25	20240605	183100	645007425	4645	4645	4645	4645	0
26	20240605	183000	645007425	4645	4645	4645	4645	0
27	20240605	182900	645007425	4645	4645	4645	4645	0
28	20240605	182800	645007425	4645	4645	4645	4645	0
29	20240605	182700	645007425	4645	4645	4645	4645	0
30	20240605	182600	645007425	4645	4645	4645	4645	0
31	20240605	182500	645007425	4645	4645	4645	4645	0
32	20240605	182400	645007425	4645	4645	4645	4645	608
33	20240605	182300	645007425	4645	4645	4645	4645	0
34	20240605	182200	645007425	4645	4645	4645	4645	0
35	20240605	182100	645007425	4645	4645	4645	4645	0
36	20240605	182000	645007425	4645	4645	4645	4645	0
37	20240605	181900	645007425	4645	4645	4645	4645	0
38	20240605	181800	645007425	4645	4645	4645	4645	0
39	20240605	181700	645007425	4645	4645	4645	4645	0
40	20240605	181600	645007425	4645	4645	4645	4645	0
41	20240605	181500	645007425	4645	4645	4645	4645	0
42	20240605	181400	645007425	4645	4645	4645	4645	0
43	20240605	181300	645007425	4645	4645	4645	4645	0
44	20240605	181200	645007425	4645	4645	4645	4645	0
45	20240605	181100	645007425	4645	4645	4645	4645	0
46	20240605	181000	645007425	4645	4645	4645	4645	0
47	20240605	180900	645007425	4645	4645	4645	4645	0
48	20240605	180800	645007425	4645	4645	4645	4645	0
49	20240605	180700	645007425	4645	4645	4645	4645	0
50	20240605	180600	645007425	4645	4645	4645	4645	0
51	20240605	180500	645007425	4645	4645	4645	4645	0
52	20240605	180400	645007425	4645	4645	4645	4645	0
53	20240605	180300	645007425	4645	4645	4645	4645	0
54	20240605	180200	645007425	4645	4645	4645	4645	0
55	20240605	180100	645007425	4645	4645	4645	4645	0
56	20240605	180000	645007425	4645	4645	4645	4645	0
57	20240605	175900	645007425	4645	4645	4645	4645	0
58	20240605	175800	645007425	4645	4645	4645	4645	0
59	20240605	175700	645007425	4645	4645	4645	4645	0
60	20240605	175600	645007425	4645	4645	4645	4645	0
61	20240605	175500	645007425	4645	4645	4645	4645	0
62	20240605	175400	645007425	4645	4645	4645	4645	608
63	20240605	175300	645007425	4645	4645	4645	4645	0
64	20240605	175200	645007425	4645	4645	4645	4645	0
65	20240605	175100	645007425	4645	4645	4645	4645	0
66	20240605	175000	645007425	4645	4645	4645	4645	0
67	20240605	174900	645007425	4645	4645	4645	4645	0
68	20240605	174800	645007425	4645	4645	4645	4645	0
69	20240605	174700	645007425	4645	4645	4645	4645	0
70	20240605	174600	645007425	4645	4645	4645	4645	0
71	20240605	174500	645007425	4645	4645	4645	4645	0
72	20240605	174400	645007425	4645	4645	4645	4645	0
73	20240605	174300	645007425	4645	4645	4645	4645	0
74	20240605	174200	645007425	4645	4645	4645	4645	0
75	20240605	174100	645007425	4645	4645	4645	4645	0
76	20240605	174000	645007425	4645	4645	4645	4645	0
77	20240605	173900	645007425	4645	4645	4645	4645	0
78	20240605	173800	645007425	4645	4645	4645	4645	0
79	20240605	173700	645007425	4645	4645	4645	4645	0
80	20240605	173600	645007425	4645	4645	4645	4645	0
81	20240605	173500	645007425	4645	4645	4645	4645	0
82	20240605	173400	645007425	4645	4645	4645	4645	0
83	20240605	173300	645007425	4645	4645	4645	4645	0
84	20240605	173200	645007425	4645	4645	4645	4645	0
85	20240605	173100	645007425	4645	4645	4645	4645	0
86	20240605	173000	645007425	4645	4645	4645	4645	0
87	20240605	172900	645007425	4645	4645	4645	4645	0
88	20240605	172800	645007425	4645	4645	4645	4645	0
89	20240605	172700	645007425	4645	4645	4645	4645	0
90	20240605	172600	645007425	4645	4645	4645	4645	0
91	20240605	172500	645007425	4645	4645	4645	4645	0
92	20240605	172400	645007425	4645	4645	4645	4645	608
93	20240605	172300	645007425	4645	4645	4645	4645	0
94	20240605	172200	645007425	4645	4645	4645	4645	0
95	20240605	172100	645007425	4645	4645	4645	4645	0
96	20240605	172000	645007425	4645	4645	4645	4645	0
97	20240605	171900	645007425	4645	4645	4645	4645	0
98	20240605	171800	645007425	4645	4645	4645	4645	0
99	20240605	171700	645007425	4645	4645	4645	4645	0
100	20240605	171600	645007425	4645	4645	4645	4645	0
101	20240605	171500	645007425	4645	4645	4645	4645	0
102	20240605	171400	645007425	4645	4645	4645	4645	0
103	20240605	171300	645007425	4645	4645	4645	4645	0
104	20240605	171200	645007425	4645	4645	4645	4645	0
105	20240605	171100	645007425	4645	4645	4645	4645	0
106	20240605	171000	645007425	4645	4645	4645	4645	0
107	20240605	170900	645007425	4645	4645	4645	4645	0
108	20240605	170800	645007425	4645	4645	4645	4645	0
109	20240605	170700	645007425	4645	4645	4645	4645	0
110	20240605	170600	645007425	4645	4645	4645	4645	0
111	20240605	170500	645007425	4645	4645	4645	4645	0
112	20240605	170400	645007425	4645	4645	4645	4645	0
113	20240605	170300	645007425	4645	4645	4645	4645	0
114	20240605	170200	645007425	4645	4645	4645	4645	0
115	20240605	170100	645007425	4645	4645	4645	4645	0
116	20240605	170000	645007425	4645	4645	4645	4645	0
117	20240605	165900	645007425	4645	4645	4645	4645	0
118	20240605	165800	645007425	4645	4645	4645	4645	0
119	20240605	165700	645007425	4645	4645	4645	4645	0
120	20240605	165600	645007425	4645	4645	4645	4645	0
121	20240605	165500	645007425	4645	4645	4645	4645	0
122	20240605	165400	645007425	4645	4645	4645	4645	608
123	20240605	165300	645007425	4645	4645	4645	4645	0
124	20240605	165200	645007425	4645	4645	4645	4645	0
125	20240605	165100	645007425	4645	4645	4645	4645	0
126	20240605	165000	645007425	4645	4645	4645	4645	0
127	20240605	164900	645007425	4645	4645	4645	4645	0
128	20240605	164800	645007425	4645	4645	4645	4645	0
129	20240605	164700	645007425	4645	4645	4645	4645	0
130	20240605	164600	645007425	4645	4645	4645	4645	0
131	20240605	164500	645007425	4645	4645	4645	4645	0
132	20240605	164400	645007425	4645	4645	4645	4645	0
133	20240605	164300	645007425	4645	4645	4645	4645	0
134	20240605	164200	645007425	4645	4645	4645	4645	0
135	20240605	164100	645007425	4645	4645	4645	4645	0
136	20240605	164000	645007425	4645	4645	4645	4645	0
137	20240605	163900	645007425	4645	4645	4645	4645	0
138	20240605	163800	645007425	4645	4645	4645	4645	0
139	20240605	163700	645007425	4645	4645	4645	4645	0
140	20240605	163600	645007425	4645	4645	4645	4645	0
141	20240605	163500	645007425	4645	4645	4645	4645	0
142	20240605	163400	645007425	4645	4645	4645	4645	0
143	20240605	163300	645007425	4645	4645	4645	4645	0
144	20240605	163200	645007425	4645	4645	4645	4645	0
145	20240605	163100	645007425	4645	4645	4645	4645	0
146	20240605	163000	645007425	4645	4645	4645	4645	0
147	20240605	162900	645007425	4645	4645	4645	4645	0
148	20240605	162800	645007425	4645	4645	4645	4645	0
149	20240605	162700	645007425	4645	4645	4645	4645	0
150	20240605	162600	645007425	4645	4645	4645	4645	0
151	20240605	162500	645007425	4645	4645	4645	4645	0
152	20240605	162400	645007425	4645	4645	4645	4645	608
153	20240605	162300	645007425	4645	4645	4645	4645	0
154	20240605	162200	645007425	4645	4645	4645	4645	0
155	20240605	162100	645007425	4645	4645	4645	4645	0
156	20240605	162000	645007425	4645	4645	4645	4645	0
157	20240605	161900	645007425	4645	4645	4645	4645	0
158	20240605	161800	645007425	4645	4645	4645	4645	0
159	20240605	161700	645007425	4645	4645	4645	4645	0
160	20240605	161600	645007425	4645	4645	4645	4645	0
161	20240605	161500	645007425	4645	4645	4645	4645	0
162	20240605	161400	645007425	4645	4645	4645	4645	0
163	20240605	161300	645007425	4645	4645	4645	4645	0
164	20240605	161200	645007425	4645	4645	4645	4645	0
165	20240605	161100	645007425	4645	4645	4645	4645	0
166	20240605	161000	645007425	4645	4645	4645	4645	0
167	20240605	160900	645007425	4645	4645	4645	4645	0
168	20240605	160800	645007425	4645	4645	4645	4645	0
169	20240605	160700	645007425	4645	4645	4645	4645	0
170	20240605	160600	645007425	4645	4645	4645	4645	0
171	20240605	160500	645007425	4645	4645	4645	4645	0
172	20240605	160400	645007425	4645	4645	4645	4645	0
173	20240605	160300	645007425	4645	4645	4645	4645	0
174	20240605	160200	645007425	4645	4645	4645	4645	0
175	20240605	160100	645007425	4645	4645	4645	4645	0
176	20240605	160000	645007425	4645	4645	4645	4645	0
177	20240605	155900	645007425	4645	4645	4645	4645	0
178	20240605	155800	645007425	4645	4645	4645	4645	0
179	20240605	155700	645007425	4645	4645	4645	4645	0
180	20240605	155600	645007425	4645	4645	4645	4645	0
181	20240605	155500	645007425	4645	4645	4645	4645	0
182	20240605	155400	645007425	4645	4645	4645	4645	608
183	20240605	155300	645007425	4645	4645	4645	4645	0
184	20240605	155200	645007425	4645	4645	4645	4645	0
185	20240605	155100	645007425	4645	4645	4645	4645	0
186	20240605	155000	645007425	4645	4645	4645	4645	0
187	20240605	154900	645007425	4645	4645	4645	4645	0
188	20240605	154800	645007425	4645	4645	4645	4645	0
189	20240605	154700	645007425	4645	4645	4645	4645	0
190	20240605	154600	645007425	4645	4645	4645	4645	0
191	20240605	154500	645007425	4645	4645	4645	4645	0
192	20240605	154400	645007425	4645	4645	4645	4645	0
193	20240605	154300	645007425	4645	4645	4645	4645	0
194	20240605	154200	645007425	4645	4645	4645	4645	0
195	20240605	154100	645007425	4645	4645	4645	4645	0
196	20240605	154000	645007425	4645	4645	4645	4645	0
197	20240605	153900	645007425	4645	4645	4645	4645	0
198	20240605	153800	645007425	4645	4645	4645	4645	0
199	20240605	153700	645007425	4645	4645	4645	4645	0
200	20240605	153600	645007425	4645	4645	4645	4645	0
201	20240605	153500	645007425	4645	4645	4645	4645	0
202	20240605	153400	645007425	4645	4645	4645	4645	0
203	20240605	153300	645007425	4645	4645	4645	4645	0
204	20240605	153200	645007425	4645	4645	4645	4645	0
205	20240605	153100	645007425	4645	4645	4645	4645	0
206	20240605	153000	645007425	4645	4645	4645	4645	608
207	20240605	152900	642183265	4640	4640	4640	4640	0
208	20240605	152800	642183265	4640	4640	4640	4640	0
209	20240605	152700	642183265	4640	4640	4640	4640	0
210	20240605	152600	642183265	4640	4640	4640	4640	0
211	20240605	152500	642183265	4640	4640	4640	4640	0
212	20240605	152400	642183265	4640	4640	4640	4640	0
213	20240605	152300	642183265	4640	4640	4640	4640	0
214	20240605	152200	642183265	4640	4640	4640	4640	0
215	20240605	152100	642183265	4640	4640	4640	4640	0
216	20240605	152000	642183265	4640	4640	4640	4640	0
217	20240605	151900	642183265	4640	4610	4640	4610	137
218	20240605	151800	641547640	4610	4610	4635	4605	202
219	20240605	151700	640617385	4605	4620	4635	4605	1153
220	20240605	151600	635304380	4610	4605	4615	4605	287
221	20240605	151500	633981560	4615	4605	4615	4605	23
222	20240605	151400	633875605	4605	4610	4610	4605	169
223	20240605	151300	633096610	4630	4630	4630	4630	1
224	20240605	151200	633091980	4610	4605	4610	4605	235
225	20240605	151100	632009530	4620	4620	4620	4605	140
226	20240605	151000	631364800	4605	4610	4610	4605	1722
227	20240605	150900	623430505	4610	4605	4610	4605	192
228	20240605	150800	622546240	4610	4610	4610	4605	3134
229	20240605	150700	608103350	4610	4620	4620	4610	270
230	20240605	150600	606858640	4615	4610	4615	4610	42
231	20240605	150500	606664900	4610	4615	4615	4610	204
232	20240605	150400	605724285	4610	4610	4610	4610	257
233	20240605	150300	604539515	4630	4620	4630	4620	105
234	20240605	150200	604053930	4610	4605	4610	4605	593
235	20240605	150100	601320295	4610	4610	4610	4610	657
236	20240605	150000	598291525	4615	4610	4615	4610	833
237	20240605	145900	594451390	4610	4610	4610	4610	0
238	20240605	145800	594451390	4610	4610	4610	4610	162
239	20240605	145700	593704570	4635	4615	4635	4610	253
240	20240605	145600	592537035	4615	4615	4615	4615	4
241	20240605	145500	592518575	4615	4610	4615	4610	698
242	20240605	145400	589300440	4615	4615	4615	4615	580
243	20240605	145300	586623740	4615	4620	4620	4615	604
244	20240605	145200	583836230	4615	4615	4615	4615	0
245	20240605	145100	583836230	4615	4635	4635	4615	171
246	20240605	145000	583047035	4615	4615	4620	4615	305
247	20240605	144900	581639345	4620	4615	4620	4615	34
248	20240605	144800	581482430	4615	4620	4620	4615	827
249	20240605	144700	577663745	4620	4620	4620	4620	18
250	20240605	144600	577580585	4620	4620	4620	4620	150
251	20240605	144500	576887585	4620	4625	4625	4620	451
252	20240605	144400	574801790	4620	4620	4620	4620	168
253	20240605	144300	574025630	4620	4620	4620	4620	168
254	20240605	144200	573249470	4630	4630	4630	4630	2
255	20240605	144100	573240210	4625	4615	4625	4615	763
256	20240605	144000	569715775	4625	4620	4625	4615	982
257	20240605	143900	565181670	4625	4620	4625	4620	160
258	20240605	143800	564442440	4620	4620	4620	4620	449
259	20240605	143700	562368060	4615	4615	4615	4615	196
260	20240605	143600	561463520	4615	4620	4620	4615	260
261	20240605	143500	560263020	4620	4620	4620	4620	80
262	20240605	143400	559893420	4615	4620	4620	4615	363
263	20240605	143300	558217175	4620	4620	4620	4620	0
264	20240605	143200	558217175	4620	4620	4620	4620	154
265	20240605	143100	557505695	4635	4620	4635	4620	203
266	20240605	143000	556567760	4640	4620	4640	4620	543
267	20240605	142900	554059045	4620	4625	4625	4620	1397
268	20240605	142800	547602020	4630	4630	4630	4630	1
269	20240605	142700	547597390	4620	4620	4620	4620	160
270	20240605	142600	546858190	4620	4620	4620	4620	0
271	20240605	142500	546858190	4620	4630	4635	4620	597
272	20240605	142400	544095655	4620	4620	4620	4620	167
273	20240605	142300	543324115	4625	4625	4625	4625	0
274	20240605	142200	543324115	4625	4620	4625	4620	683
275	20240605	142100	540165995	4620	4620	4620	4620	0
276	20240605	142000	540165995	4620	4620	4620	4620	163
277	20240605	141900	539412935	4620	4620	4620	4620	0
278	20240605	141800	539412935	4620	4620	4620	4620	155
279	20240605	141700	538696835	4635	4620	4635	4620	714
280	20240605	141600	535392890	4615	4625	4625	4615	2111
281	20240605	141500	525639745	4625	4625	4625	4625	628
282	20240605	141400	522735245	4635	4635	4635	4635	2
283	20240605	141300	522725975	4630	4625	4630	4625	645
284	20240605	141200	519740490	4625	4625	4625	4625	0
285	20240605	141100	519740490	4625	4625	4625	4625	145
286	20240605	141000	519069865	4625	4625	4625	4625	161
287	20240605	140900	518325240	4630	4630	4630	4630	0
288	20240605	140800	518325240	4630	4630	4630	4625	593
289	20240605	140700	515580435	4625	4625	4625	4625	0
290	20240605	140600	515580435	4625	4625	4625	4625	651
291	20240605	140500	512569560	4635	4635	4635	4635	2
292	20240605	140400	512560290	4625	4630	4630	4625	312
293	20240605	140300	511116340	4630	4625	4630	4625	697
294	20240605	140200	507890055	4625	4625	4625	4625	0
295	20240605	140100	507890055	4625	4625	4625	4625	153
296	20240605	140000	507182430	4620	4620	4620	4620	0
297	20240605	135900	507182430	4620	4640	4640	4620	219
298	20240605	135800	506170050	4620	4620	4620	4620	649
299	20240605	135700	503171670	4620	4620	4625	4620	1134
300	20240605	135600	497929745	4630	4620	4630	4620	190
301	20240605	135500	497051645	4620	4620	4620	4620	0
302	20240605	135400	497051645	4620	4620	4620	4620	158
303	20240605	135300	496321685	4630	4630	4630	4630	30
304	20240605	135200	496182785	4620	4620	4620	4620	187
305	20240605	135100	495318845	4630	4620	4630	4620	983
306	20240605	135000	490771360	4620	4620	4620	4620	0
307	20240605	134900	490771360	4620	4620	4620	4620	180
308	20240605	134800	489939760	4620	4625	4625	4620	482
309	20240605	134700	487710565	4615	4615	4615	4615	138
310	20240605	134600	487073695	4620	4620	4620	4620	401
311	20240605	134500	485221075	4620	4630	4630	4620	193
312	20240605	134400	484329115	4630	4620	4630	4620	691
313	20240605	134300	481134005	4630	4630	4630	4630	0
314	20240605	134200	481134005	4630	4620	4630	4620	190
315	20240605	134100	480255895	4625	4625	4625	4625	0
316	20240605	134000	480255895	4625	4625	4625	4625	159
317	20240605	133900	479520520	4635	4625	4635	4625	134
318	20240605	133800	478899970	4625	4630	4630	4625	199
319	20240605	133700	477979265	4630	4640	4640	4630	161
320	20240605	133600	477233535	4630	4630	4630	4630	351
321	20240605	133500	475608405	4635	4635	4635	4635	496
322	20240605	133400	473309445	4640	4645	4645	4640	53
323	20240605	133300	473063375	4640	4640	4640	4640	149
324	20240605	133200	472372015	4640	4640	4640	4640	0
325	20240605	133100	472372015	4640	4645	4645	4635	684
326	20240605	133000	469198905	4645	4635	4645	4635	160
327	20240605	132900	468457285	4640	4640	4640	4640	0
328	20240605	132800	468457285	4640	4635	4640	4635	655
329	20240605	132700	465418975	4630	4630	4630	4630	0
330	20240605	132600	465418975	4630	4630	4630	4630	159
331	20240605	132500	464682805	4645	4645	4645	4645	130
332	20240605	132400	464078955	4625	4625	4625	4625	174
333	20240605	132300	463274205	4630	4630	4630	4630	144
334	20240605	132200	462607485	4650	4630	4650	4630	457
335	20240605	132100	460490975	4630	4630	4630	4630	173
336	20240605	132000	459689985	4650	4650	4650	4650	30
337	20240605	131900	459550485	4625	4625	4630	4625	1014
338	20240605	131800	454858865	4630	4635	4635	4630	170
339	20240605	131700	454071475	4635	4645	4645	4635	222
340	20240605	131600	453042205	4635	4635	4635	4635	126
341	20240605	131500	452458195	4645	4650	4650	4645	2
342	20240605	131400	452448900	4650	4635	4650	4635	193
343	20240605	131300	451553895	4640	4640	4640	4640	581
344	20240605	131200	448858055	4645	4650	4650	4645	339
345	20240605	131100	447283395	4660	4645	4660	4645	2069
346	20240605	131000	437658975	4640	4640	4645	4640	2427
347	20240605	130900	426393455	4635	4635	4635	4630	528
348	20240605	130800	423946875	4635	4635	4635	4635	11
349	20240605	130700	423895890	4630	4630	4630	4630	191
350	20240605	130600	423011560	4635	4630	4635	4630	539
351	20240605	130500	420515790	4635	4630	4635	4630	227
352	20240605	130400	419464280	4635	4630	4635	4630	222
353	20240605	130300	418436170	4635	4630	4635	4630	567
354	20240605	130200	415810480	4625	4635	4635	4625	172
355	20240605	130100	415014945	4635	4635	4635	4635	0
356	20240605	130000	415014945	4635	4625	4635	4615	718
357	20240605	125900	411701025	4615	4615	4615	4615	0
358	20240605	125800	411701025	4615	4615	4615	4615	158
359	20240605	125700	410971855	4615	4615	4615	4615	411
360	20240605	125600	409075090	4615	4615	4615	4615	722
361	20240605	125500	405743060	4620	4620	4620	4620	170
362	20240605	125400	404957660	4620	4615	4620	4615	40
363	20240605	125300	404772910	4615	4620	4620	4615	1006
364	20240605	125200	400128675	4630	4630	4630	4630	30
365	20240605	125100	399989775	4620	4620	4620	4620	153
366	20240605	125000	399282915	4630	4625	4630	4625	233
367	20240605	124900	398205280	4625	4635	4635	4625	207
368	20240605	124800	397247605	4625	4625	4625	4620	230
369	20240605	124700	396184450	4620	4615	4620	4615	376
370	20240605	124600	394449015	4615	4615	4620	4610	1542
371	20240605	124500	387335330	4615	4615	4615	4615	0
372	20240605	124400	387335330	4615	4620	4620	4615	622
373	20240605	124300	384462300	4620	4620	4630	4615	1881
374	20240605	124200	375779900	4620	4620	4620	4620	481
375	20240605	124100	373557680	4620	4620	4620	4620	136
376	20240605	124000	372929360	4630	4625	4630	4625	600
377	20240605	123900	370154210	4625	4625	4625	4625	443
378	20240605	123800	368105335	4630	4630	4630	4630	0
379	20240605	123700	368105335	4630	4625	4630	4625	735
380	20240605	123600	364705810	4625	4620	4625	4620	275
381	20240605	123500	363434810	4625	4625	4625	4625	30
382	20240605	123400	363296060	4620	4620	4620	4620	668
383	20240605	123300	360209900	4620	4620	4620	4620	29
384	20240605	123200	360075920	4620	4625	4625	4620	212
385	20240605	123100	359096330	4625	4625	4625	4625	1
386	20240605	123000	359091705	4620	4625	4625	4620	290
387	20240605	122900	357751135	4625	4620	4625	4620	540
388	20240605	122800	355254455	4620	4620	4620	4620	0
389	20240605	122700	355254455	4620	4620	4620	4620	690
390	20240605	122600	352066655	4625	4625	4625	4625	94
391	20240605	122500	351631905	4620	4620	4620	4620	200
392	20240605	122400	350707905	4620	4620	4620	4620	552
393	20240605	122300	348157665	4625	4625	4625	4625	30
394	20240605	122200	348018915	4620	4625	4625	4620	712
395	20240605	122100	344726750	4630	4630	4630	4630	30
396	20240605	122000	344587850	4615	4615	4615	4615	151
397	20240605	121900	343890985	4625	4625	4625	4625	396
398	20240605	121800	342059485	4615	4625	4625	4615	205
399	20240605	121700	341113110	4615	4615	4615	4615	713
400	20240605	121600	337822615	4630	4630	4630	4630	0
401	20240605	121500	337822615	4630	4620	4630	4620	1769
402	20240605	121400	329649535	4630	4630	4630	4630	59
403	20240605	121300	329376365	4630	4630	4630	4620	541
404	20240605	121200	326872705	4630	4630	4630	4630	30
405	20240605	121100	326733805	4620	4620	4620	4620	198
406	20240605	121000	325819045	4635	4625	4635	4625	124
407	20240605	120900	325245505	4635	4635	4635	4635	40
408	20240605	120800	325060105	4630	4635	4635	4630	658
409	20240605	120700	322013040	4650	4650	4650	4650	30
410	20240605	120600	321873540	4640	4640	4640	4640	120
411	20240605	120500	321316740	4640	4650	4650	4640	458
412	20240605	120400	319187180	4640	4650	4650	4640	197
413	20240605	120300	318272800	4630	4645	4645	4630	701
414	20240605	120200	315019670	4625	4625	4625	4625	0
415	20240605	120100	315019670	4625	4650	4650	4625	233
416	20240605	120000	313941295	4625	4625	4625	4620	1357
417	20240605	115900	307670145	4625	4625	4625	4625	116
418	20240605	115800	307133645	4635	4635	4635	4635	30
419	20240605	115700	306994595	4625	4625	4625	4625	164
420	20240605	115600	306236095	4625	4625	4625	4625	154
421	20240605	115500	305523845	4635	4635	4640	4635	231
422	20240605	115400	304452475	4625	4630	4630	4625	627
423	20240605	115300	301551795	4635	4635	4635	4635	0
424	20240605	115200	301551795	4635	4635	4635	4630	483
425	20240605	115100	299313875	4635	4635	4635	4635	0
426	20240605	115000	299313875	4635	4645	4645	4635	1208
427	20240605	114900	293712130	4640	4640	4640	4640	124
428	20240605	114800	293136770	4640	4640	4640	4640	0
429	20240605	114700	293136770	4640	4650	4650	4640	204
430	20240605	114600	292189910	4645	4645	4645	4645	530
431	20240605	114500	289728060	4645	4645	4645	4645	144
432	20240605	114400	289059180	4650	4645	4650	4645	228
433	20240605	114300	287999970	4645	4645	4645	4645	0
434	20240605	114200	287999970	4645	4645	4645	4645	120
435	20240605	114100	287442570	4650	4650	4650	4650	200
436	20240605	114000	286512570	4645	4645	4645	4645	180
437	20240605	113900	285676470	4660	4660	4660	4660	0
438	20240605	113800	285676470	4660	4655	4660	4645	695
439	20240605	113700	282442475	4645	4645	4645	4645	203
440	20240605	113600	281499540	4650	4650	4650	4645	930
441	20240605	113500	277177815	4645	4645	4645	4645	115
442	20240605	113400	276643640	4645	4645	4645	4645	0
443	20240605	113300	276643640	4645	4655	4655	4645	230
444	20240605	113200	275574790	4645	4645	4645	4645	0
445	20240605	113100	275574790	4645	4655	4655	4645	658
446	20240605	113000	272513380	4655	4645	4655	4645	218
447	20240605	112900	271500470	4655	4655	4655	4655	465
448	20240605	112800	269335895	4650	4640	4650	4640	132
449	20240605	112700	268723395	4655	4655	4655	4655	30
450	20240605	112600	268583745	4660	4650	4660	4645	1407
451	20240605	112500	262034560	4650	4650	4650	4650	297
452	20240605	112400	260653510	4650	4650	4655	4650	681
453	20240605	112300	257486710	4655	4645	4655	4645	196
454	20240605	112200	256576270	4650	4650	4650	4650	467
455	20240605	112100	254404720	4635	4645	4645	4635	594
456	20240605	112000	251646830	4635	4635	4635	4635	0
457	20240605	111900	251646830	4635	4650	4650	4635	223
458	20240605	111800	250612775	4640	4635	4640	4635	50
459	20240605	111700	250380900	4635	4640	4645	4635	3388
460	20240605	111600	234661180	4650	4635	4650	4635	431
461	20240605	111500	232659700	4645	4645	4645	4645	473
462	20240605	111400	230462615	4635	4635	4635	4635	140
463	20240605	111300	229813715	4650	4650	4650	4650	30
464	20240605	111200	229674215	4650	4635	4650	4635	425
465	20240605	111100	227700590	4630	4630	4630	4630	0
466	20240605	111000	227700590	4630	4650	4650	4630	173
467	20240605	110900	226899000	4635	4635	4635	4635	163
468	20240605	110800	226143495	4640	4635	4640	4635	4266
469	20240605	110700	206351305	4635	4630	4635	4630	185
470	20240605	110600	205494605	4630	4630	4630	4630	853
471	20240605	110500	201545215	4630	4640	4640	4630	737
472	20240605	110400	198129955	4640	4640	4640	4640	784
473	20240605	110300	194492195	4650	4650	4650	4650	0
474	20240605	110200	194492195	4650	4645	4650	4645	197
475	20240605	110100	193576980	4645	4645	4645	4645	463
476	20240605	110000	191426345	4635	4640	4650	4635	807
477	20240605	105900	187682130	4640	4640	4640	4640	161
478	20240605	105800	186935090	4640	4640	4640	4640	194
479	20240605	105700	186034930	4640	4635	4640	4635	136
480	20240605	105600	185404505	4640	4640	4640	4640	409
481	20240605	105500	183506745	4635	4635	4635	4635	565
482	20240605	105400	180887970	4640	4640	4640	4640	538
483	20240605	105300	178391650	4650	4640	4650	4640	181
484	20240605	105200	177551510	4650	4650	4650	4650	2
485	20240605	105100	177542210	4640	4655	4655	4640	236
486	20240605	105000	176446720	4660	4640	4660	4640	114
487	20240605	104900	175917720	4645	4645	4645	4645	0
488	20240605	104800	175917720	4645	4660	4665	4645	434
489	20240605	104700	173898190	4645	4645	4645	4645	0
490	20240605	104600	173898190	4645	4645	4645	4645	114
491	20240605	104500	173368660	4660	4660	4660	4660	1249
492	20240605	104400	167548320	4640	4655	4660	4640	1194
493	20240605	104300	161991010	4640	4640	4640	4640	124
494	20240605	104200	161415650	4655	4655	4655	4650	429
495	20240605	104100	159420645	4650	4645	4650	4645	258
496	20240605	104000	158221735	4645	4645	4645	4645	518
497	20240605	103900	155815625	4650	4650	4650	4650	53
498	20240605	103800	155569175	4650	4650	4650	4650	0
499	20240605	103700	155569175	4650	4650	4650	4650	565
500	20240605	103600	152941925	4645	4645	4645	4645	400
501	20240605	103500	151083925	4650	4650	4650	4650	68
502	20240605	103400	150767725	4640	4650	4650	4640	569
503	20240605	103300	148127265	4650	4650	4650	4640	28
504	20240605	103200	147997315	4655	4655	4655	4655	25
505	20240605	103100	147880940	4660	4660	4660	4660	30
506	20240605	103000	147741140	4660	4640	4660	4640	433
507	20240605	102900	145731985	4660	4660	4660	4660	0
508	20240605	102800	145731985	4660	4660	4660	4660	30
509	20240605	102700	145592185	4640	4650	4650	4640	532
510	20240605	102600	143123490	4655	4655	4655	4655	10
511	20240605	102500	143076940	4660	4660	4660	4660	30
512	20240605	102400	142937140	4640	4640	4640	4640	0
513	20240605	102300	142937140	4640	4650	4650	4640	886
514	20240605	102200	138823615	4655	4655	4655	4655	30
515	20240605	102100	138683965	4645	4645	4645	4645	1
516	20240605	102000	138679320	4655	4655	4655	4655	30
517	20240605	101900	138539670	4660	4655	4660	4655	100
518	20240605	101800	138073675	4660	4660	4660	4660	0
519	20240605	101700	138073675	4660	4655	4660	4640	459
520	20240605	101600	135943425	4660	4660	4660	4660	0
521	20240605	101500	135943425	4660	4660	4660	4660	50
522	20240605	101400	135710425	4660	4640	4660	4640	4015
523	20240605	101300	117080205	4645	4645	4645	4645	238
524	20240605	101200	115974695	4645	4645	4645	4645	126
525	20240605	101100	115389425	4655	4655	4655	4655	30
526	20240605	101000	115249775	4645	4645	4645	4645	0
527	20240605	100900	115249775	4645	4645	4645	4645	5
528	20240605	100800	115226550	4645	4650	4660	4645	825
529	20240605	100700	111390085	4650	4650	4650	4650	15
530	20240605	100600	111320335	4655	4655	4655	4645	39
531	20240605	100500	111138860	4640	4640	4640	4640	0
532	20240605	100400	111138860	4640	4645	4655	4640	708
533	20240605	100300	107850060	4645	4655	4655	4645	37
534	20240605	100200	107677895	4655	4655	4655	4655	1
535	20240605	100100	107673240	4640	4640	4640	4640	0
536	20240605	100000	107673240	4640	4650	4650	4640	650
537	20240605	095900	104656075	4645	4645	4645	4645	37
538	20240605	095800	104484210	4635	4640	4640	4635	60
539	20240605	095700	104205870	4635	4640	4640	4635	64
540	20240605	095600	103909080	4635	4640	4640	4635	144
541	20240605	095500	103241530	4650	4650	4650	4650	0
542	20240605	095400	103241530	4650	4650	4650	4650	30
543	20240605	095300	103102030	4630	4650	4650	4630	1174
544	20240605	095200	97655910	4665	4665	4665	4665	0
545	20240605	095100	97655910	4665	4665	4665	4665	0
546	20240605	095000	97655910	4665	4665	4665	4665	0
547	20240605	094900	97655910	4665	4665	4665	4665	1
548	20240605	094800	97651245	4640	4640	4665	4640	27
549	20240605	094700	97525940	4645	4645	4645	4645	112
550	20240605	094600	97005700	4645	4645	4645	4645	88
551	20240605	094500	96596940	4645	4645	4645	4645	314
552	20240605	094400	95138410	4665	4665	4665	4665	0
553	20240605	094300	95138410	4665	4665	4665	4665	2
554	20240605	094200	95129080	4645	4665	4665	4645	38
555	20240605	094100	94952550	4660	4660	4660	4660	143
556	20240605	094000	94286170	4670	4660	4670	4660	4
557	20240605	093900	94267520	4675	4675	4675	4675	0
558	20240605	093800	94267520	4675	4670	4675	4645	1451
559	20240605	093700	87491910	4660	4655	4660	4650	4107
560	20240605	093600	68364385	4650	4640	4650	4640	192
561	20240605	093500	67471645	4650	4650	4650	4650	2
562	20240605	093400	67462345	4640	4640	4640	4640	450
563	20240605	093300	65374345	4630	4640	4640	4630	94
564	20240605	093200	64938375	4625	4640	4640	4625	960
565	20240605	093100	60489660	4630	4630	4630	4630	8
566	20240605	093000	60452620	4640	4640	4640	4640	2
567	20240605	092900	60443340	4635	4625	4635	4625	599
568	20240605	092800	57667555	4625	4635	4635	4625	8
569	20240605	092700	57630495	4635	4625	4635	4625	8
570	20240605	092600	57593485	4635	4630	4635	4620	399
571	20240605	092500	55747545	4630	4620	4630	4620	18
572	20240605	092400	55664310	4620	4620	4620	4620	0
573	20240605	092300	55664310	4620	4620	4620	4620	6
574	20240605	092200	55636590	4620	4620	4620	4620	0
575	20240605	092100	55636590	4620	4630	4630	4620	8
576	20240605	092000	55599620	4620	4620	4620	4620	8
577	20240605	091900	55562660	4630	4630	4630	4630	1
578	20240605	091800	55558030	4615	4620	4620	4615	133
579	20240605	091700	54943695	4620	4630	4630	4620	27
580	20240605	091600	54818925	4615	4615	4615	4615	6
581	20240605	091500	54791235	4615	4620	4635	4615	154
582	20240605	091400	54080005	4615	4635	4635	4615	9
583	20240605	091300	54038450	4610	4610	4610	4610	106
584	20240605	091200	53549790	4610	4625	4640	4605	1626
585	20240605	091100	46036775	4630	4630	4645	4630	231
586	20240605	091000	44966930	4630	4635	4635	4630	572
587	20240605	090900	42316320	4650	4625	4650	4620	567
588	20240605	090800	39696730	4625	4650	4665	4625	2253
589	20240605	090700	29254685	4635	4670	4670	4635	351
590	20240605	090600	27626120	4640	4675	4675	4640	1449
591	20240605	090500	20869375	4675	4645	4675	4645	458
592	20240605	090400	18741935	4675	4675	4675	4675	0
593	20240605	090300	18741935	4675	4670	4680	4635	1977
594	20240605	090200	9560605	4680	4680	4680	4670	8
595	20240605	090100	9523185	4655	4655	4680	4655	37
596	20240605	090000	9350860	4660	4665	4665	4655	2005