KissMeData/004720/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184300	131494290	5380	5380	5380	5380	1235
3	20240605	184200	131494290	5380	5380	5380	5380	0
4	20240605	184100	131494290	5380	5380	5380	5380	0
5	20240605	184000	131494290	5380	5380	5380	5380	0
6	20240605	183900	131494290	5380	5380	5380	5380	0
7	20240605	183800	131494290	5380	5380	5380	5380	0
8	20240605	183700	131494290	5380	5380	5380	5380	0
9	20240605	183600	131494290	5380	5380	5380	5380	0
10	20240605	183500	131494290	5380	5380	5380	5380	0
11	20240605	183400	131494290	5380	5380	5380	5380	0
12	20240605	183300	131494290	5380	5380	5380	5380	0
13	20240605	183200	131494290	5380	5380	5380	5380	0
14	20240605	183100	131494290	5380	5380	5380	5380	0
15	20240605	183000	131494290	5380	5380	5380	5380	0
16	20240605	182900	131494290	5380	5380	5380	5380	0
17	20240605	182800	131494290	5380	5380	5380	5380	0
18	20240605	182700	131494290	5380	5380	5380	5380	0
19	20240605	182600	131494290	5380	5380	5380	5380	0
20	20240605	182500	131494290	5380	5380	5380	5380	0
21	20240605	182400	131494290	5380	5380	5380	5380	0
22	20240605	182300	131494290	5380	5380	5380	5380	0
23	20240605	182200	131494290	5380	5380	5380	5380	0
24	20240605	182100	131494290	5380	5380	5380	5380	0
25	20240605	182000	131494290	5380	5380	5380	5380	0
26	20240605	181900	131494290	5380	5380	5380	5380	0
27	20240605	181800	131494290	5380	5380	5380	5380	0
28	20240605	181700	131494290	5380	5380	5380	5380	0
29	20240605	181600	131494290	5380	5380	5380	5380	0
30	20240605	181500	131494290	5380	5380	5380	5380	0
31	20240605	181400	131494290	5380	5380	5380	5380	0
32	20240605	181300	131494290	5380	5380	5380	5380	1235
33	20240605	181200	131494290	5380	5380	5380	5380	0
34	20240605	181100	131494290	5380	5380	5380	5380	0
35	20240605	181000	131494290	5380	5380	5380	5380	0
36	20240605	180900	131494290	5380	5380	5380	5380	0
37	20240605	180800	131494290	5380	5380	5380	5380	0
38	20240605	180700	131494290	5380	5380	5380	5380	0
39	20240605	180600	131494290	5380	5380	5380	5380	0
40	20240605	180500	131494290	5380	5380	5380	5380	0
41	20240605	180400	131494290	5380	5380	5380	5380	0
42	20240605	180300	131494290	5380	5380	5380	5380	0
43	20240605	180200	131494290	5380	5380	5380	5380	0
44	20240605	180100	131494290	5380	5380	5380	5380	0
45	20240605	180000	131494290	5380	5380	5380	5380	0
46	20240605	175900	131494290	5380	5380	5380	5380	0
47	20240605	175800	131494290	5380	5380	5380	5380	0
48	20240605	175700	131494290	5380	5380	5380	5380	0
49	20240605	175600	131494290	5380	5380	5380	5380	0
50	20240605	175500	131494290	5380	5380	5380	5380	0
51	20240605	175400	131494290	5380	5380	5380	5380	0
52	20240605	175300	131494290	5380	5380	5380	5380	0
53	20240605	175200	131494290	5380	5380	5380	5380	0
54	20240605	175100	131494290	5380	5380	5380	5380	0
55	20240605	175000	131494290	5380	5380	5380	5380	0
56	20240605	174900	131494290	5380	5380	5380	5380	0
57	20240605	174800	131494290	5380	5380	5380	5380	0
58	20240605	174700	131494290	5380	5380	5380	5380	0
59	20240605	174600	131494290	5380	5380	5380	5380	0
60	20240605	174500	131494290	5380	5380	5380	5380	0
61	20240605	174400	131494290	5380	5380	5380	5380	0
62	20240605	174300	131494290	5380	5380	5380	5380	1235
63	20240605	174200	131494290	5380	5380	5380	5380	0
64	20240605	174100	131494290	5380	5380	5380	5380	0
65	20240605	174000	131494290	5380	5380	5380	5380	0
66	20240605	173900	131494290	5380	5380	5380	5380	0
67	20240605	173800	131494290	5380	5380	5380	5380	0
68	20240605	173700	131494290	5380	5380	5380	5380	0
69	20240605	173600	131494290	5380	5380	5380	5380	0
70	20240605	173500	131494290	5380	5380	5380	5380	0
71	20240605	173400	131494290	5380	5380	5380	5380	0
72	20240605	173300	131494290	5380	5380	5380	5380	0
73	20240605	173200	131494290	5380	5380	5380	5380	0
74	20240605	173100	131494290	5380	5380	5380	5380	0
75	20240605	173000	131494290	5380	5380	5380	5380	0
76	20240605	172900	131494290	5380	5380	5380	5380	0
77	20240605	172800	131494290	5380	5380	5380	5380	0
78	20240605	172700	131494290	5380	5380	5380	5380	0
79	20240605	172600	131494290	5380	5380	5380	5380	0
80	20240605	172500	131494290	5380	5380	5380	5380	0
81	20240605	172400	131494290	5380	5380	5380	5380	0
82	20240605	172300	131494290	5380	5380	5380	5380	0
83	20240605	172200	131494290	5380	5380	5380	5380	0
84	20240605	172100	131494290	5380	5380	5380	5380	0
85	20240605	172000	131494290	5380	5380	5380	5380	0
86	20240605	171900	131494290	5380	5380	5380	5380	0
87	20240605	171800	131494290	5380	5380	5380	5380	0
88	20240605	171700	131494290	5380	5380	5380	5380	0
89	20240605	171600	131494290	5380	5380	5380	5380	0
90	20240605	171500	131494290	5380	5380	5380	5380	0
91	20240605	171400	131494290	5380	5380	5380	5380	0
92	20240605	171300	131494290	5380	5380	5380	5380	1235
93	20240605	171200	131494290	5380	5380	5380	5380	0
94	20240605	171100	131494290	5380	5380	5380	5380	0
95	20240605	171000	131494290	5380	5380	5380	5380	0
96	20240605	170900	131494290	5380	5380	5380	5380	0
97	20240605	170800	131494290	5380	5380	5380	5380	0
98	20240605	170700	131494290	5380	5380	5380	5380	0
99	20240605	170600	131494290	5380	5380	5380	5380	0
100	20240605	170500	131494290	5380	5380	5380	5380	0
101	20240605	170400	131494290	5380	5380	5380	5380	0
102	20240605	170300	131494290	5380	5380	5380	5380	0
103	20240605	170200	131494290	5380	5380	5380	5380	0
104	20240605	170100	131494290	5380	5380	5380	5380	0
105	20240605	170000	131494290	5380	5380	5380	5380	0
106	20240605	165900	131494290	5380	5380	5380	5380	0
107	20240605	165800	131494290	5380	5380	5380	5380	0
108	20240605	165700	131494290	5380	5380	5380	5380	0
109	20240605	165600	131494290	5380	5380	5380	5380	0
110	20240605	165500	131494290	5380	5380	5380	5380	0
111	20240605	165400	131494290	5380	5380	5380	5380	0
112	20240605	165300	131494290	5380	5380	5380	5380	0
113	20240605	165200	131494290	5380	5380	5380	5380	0
114	20240605	165100	131494290	5380	5380	5380	5380	0
115	20240605	165000	131494290	5380	5380	5380	5380	0
116	20240605	164900	131494290	5380	5380	5380	5380	0
117	20240605	164800	131494290	5380	5380	5380	5380	0
118	20240605	164700	131494290	5380	5380	5380	5380	0
119	20240605	164600	131494290	5380	5380	5380	5380	0
120	20240605	164500	131494290	5380	5380	5380	5380	0
121	20240605	164400	131494290	5380	5380	5380	5380	0
122	20240605	164300	131494290	5380	5380	5380	5380	1235
123	20240605	164200	131494290	5380	5380	5380	5380	0
124	20240605	164100	131494290	5380	5380	5380	5380	0
125	20240605	164000	131494290	5380	5380	5380	5380	0
126	20240605	163900	131494290	5380	5380	5380	5380	0
127	20240605	163800	131494290	5380	5380	5380	5380	0
128	20240605	163700	131494290	5380	5380	5380	5380	0
129	20240605	163600	131494290	5380	5380	5380	5380	0
130	20240605	163500	131494290	5380	5380	5380	5380	0
131	20240605	163400	131494290	5380	5380	5380	5380	0
132	20240605	163300	131494290	5380	5380	5380	5380	0
133	20240605	163200	131494290	5380	5380	5380	5380	0
134	20240605	163100	131494290	5380	5380	5380	5380	0
135	20240605	163000	131494290	5380	5380	5380	5380	0
136	20240605	162900	131494290	5380	5380	5380	5380	0
137	20240605	162800	131494290	5380	5380	5380	5380	0
138	20240605	162700	131494290	5380	5380	5380	5380	0
139	20240605	162600	131494290	5380	5380	5380	5380	0
140	20240605	162500	131494290	5380	5380	5380	5380	0
141	20240605	162400	131494290	5380	5380	5380	5380	0
142	20240605	162300	131494290	5380	5380	5380	5380	0
143	20240605	162200	131494290	5380	5380	5380	5380	0
144	20240605	162100	131494290	5380	5380	5380	5380	0
145	20240605	162000	131494290	5380	5380	5380	5380	0
146	20240605	161900	131494290	5380	5380	5380	5380	0
147	20240605	161800	131494290	5380	5380	5380	5380	0
148	20240605	161700	131494290	5380	5380	5380	5380	0
149	20240605	161600	131494290	5380	5380	5380	5380	0
150	20240605	161500	131494290	5380	5380	5380	5380	0
151	20240605	161400	131494290	5380	5380	5380	5380	0
152	20240605	161300	131494290	5380	5380	5380	5380	1235
153	20240605	161200	131494290	5380	5380	5380	5380	0
154	20240605	161100	131494290	5380	5380	5380	5380	0
155	20240605	161000	131494290	5380	5380	5380	5380	0
156	20240605	160900	131494290	5380	5380	5380	5380	0
157	20240605	160800	131494290	5380	5380	5380	5380	0
158	20240605	160700	131494290	5380	5380	5380	5380	0
159	20240605	160600	131494290	5380	5380	5380	5380	0
160	20240605	160500	131494290	5380	5380	5380	5380	0
161	20240605	160400	131494290	5380	5380	5380	5380	0
162	20240605	160300	131494290	5380	5380	5380	5380	0
163	20240605	160200	131494290	5380	5380	5380	5380	0
164	20240605	160100	131494290	5380	5380	5380	5380	0
165	20240605	160000	131494290	5380	5380	5380	5380	0
166	20240605	155900	131494290	5380	5380	5380	5380	0
167	20240605	155800	131494290	5380	5380	5380	5380	0
168	20240605	155700	131494290	5380	5380	5380	5380	0
169	20240605	155600	131494290	5380	5380	5380	5380	0
170	20240605	155500	131494290	5380	5380	5380	5380	0
171	20240605	155400	131494290	5380	5380	5380	5380	0
172	20240605	155300	131494290	5380	5380	5380	5380	0
173	20240605	155200	131494290	5380	5380	5380	5380	0
174	20240605	155100	131494290	5380	5380	5380	5380	0
175	20240605	155000	131494290	5380	5380	5380	5380	0
176	20240605	154900	131494290	5380	5380	5380	5380	0
177	20240605	154800	131494290	5380	5380	5380	5380	0
178	20240605	154700	131494290	5380	5380	5380	5380	0
179	20240605	154600	131494290	5380	5380	5380	5380	0
180	20240605	154500	131494290	5380	5380	5380	5380	0
181	20240605	154400	131494290	5380	5380	5380	5380	0
182	20240605	154300	131494290	5380	5380	5380	5380	1235
183	20240605	154200	131494290	5380	5380	5380	5380	0
184	20240605	154100	131494290	5380	5380	5380	5380	0
185	20240605	154000	131494290	5380	5380	5380	5380	0
186	20240605	153900	131494290	5380	5380	5380	5380	0
187	20240605	153800	131494290	5380	5380	5380	5380	0
188	20240605	153700	131494290	5380	5380	5380	5380	0
189	20240605	153600	131494290	5380	5380	5380	5380	0
190	20240605	153500	131494290	5380	5380	5380	5380	0
191	20240605	153400	131494290	5380	5380	5380	5380	0
192	20240605	153300	131494290	5380	5380	5380	5380	0
193	20240605	153200	131494290	5380	5380	5380	5380	0
194	20240605	153100	131494290	5380	5380	5380	5380	0
195	20240605	153000	131494290	5380	5380	5380	5380	1235
196	20240605	152900	124849990	5370	5370	5370	5370	0
197	20240605	152800	124849990	5370	5370	5370	5370	0
198	20240605	152700	124849990	5370	5370	5370	5370	0
199	20240605	152600	124849990	5370	5370	5370	5370	0
200	20240605	152500	124849990	5370	5370	5370	5370	0
201	20240605	152400	124849990	5370	5370	5370	5370	0
202	20240605	152300	124849990	5370	5370	5370	5370	0
203	20240605	152200	124849990	5370	5370	5370	5370	0
204	20240605	152100	124849990	5370	5370	5370	5370	0
205	20240605	152000	124849990	5370	5370	5370	5370	0
206	20240605	151900	124849990	5370	5360	5370	5360	42
207	20240605	151800	124624750	5360	5360	5360	5360	0
208	20240605	151700	124624750	5360	5360	5360	5360	0
209	20240605	151600	124624750	5360	5360	5360	5360	1
210	20240605	151500	124619390	5360	5360	5360	5360	1
211	20240605	151400	124614030	5370	5380	5380	5370	1176
212	20240605	151300	118298860	5350	5350	5350	5350	1
213	20240605	151200	118293510	5350	5350	5350	5350	1
214	20240605	151100	118288160	5350	5350	5360	5350	37
215	20240605	151000	118090130	5350	5350	5350	5350	1
216	20240605	150900	118084780	5350	5350	5350	5350	1
217	20240605	150800	118079430	5350	5350	5350	5350	1
218	20240605	150700	118074080	5350	5350	5350	5350	1
219	20240605	150600	118068730	5360	5350	5360	5350	50
220	20240605	150500	117800930	5350	5350	5350	5350	1
221	20240605	150400	117795580	5350	5360	5360	5350	2
222	20240605	150300	117784870	5350	5350	5350	5350	1
223	20240605	150200	117779520	5360	5360	5360	5360	62
224	20240605	150100	117447200	5360	5360	5360	5360	1
225	20240605	150000	117441840	5360	5360	5360	5360	0
226	20240605	145900	117441840	5360	5380	5380	5360	2
227	20240605	145800	117431100	5360	5360	5360	5360	1
228	20240605	145700	117425740	5360	5360	5360	5360	1
229	20240605	145600	117420380	5360	5360	5360	5360	1
230	20240605	145500	117415020	5360	5360	5360	5360	1
231	20240605	145400	117409660	5360	5360	5360	5360	26
232	20240605	145300	117270300	5360	5360	5360	5360	1
233	20240605	145200	117264940	5360	5360	5360	5360	1
234	20240605	145100	117259580	5380	5360	5380	5360	5
235	20240605	145000	117232760	5380	5380	5380	5380	1
236	20240605	144900	117227380	5360	5360	5360	5360	0
237	20240605	144800	117227380	5360	5360	5360	5360	0
238	20240605	144700	117227380	5360	5360	5360	5360	0
239	20240605	144600	117227380	5360	5380	5380	5360	15
240	20240605	144500	117146700	5360	5360	5360	5360	100
241	20240605	144400	116610700	5380	5380	5380	5380	0
242	20240605	144300	116610700	5380	5380	5380	5380	0
243	20240605	144200	116610700	5380	5380	5380	5380	0
244	20240605	144100	116610700	5380	5370	5380	5370	12
245	20240605	144000	116546230	5370	5370	5370	5370	3
246	20240605	143900	116530120	5360	5360	5360	5360	0
247	20240605	143800	116530120	5360	5360	5360	5360	0
248	20240605	143700	116530120	5360	5360	5360	5360	0
249	20240605	143600	116530120	5360	5360	5360	5360	0
250	20240605	143500	116530120	5360	5360	5360	5360	1
251	20240605	143400	116524760	5380	5380	5380	5380	0
252	20240605	143300	116524760	5380	5380	5380	5380	0
253	20240605	143200	116524760	5380	5380	5380	5380	0
254	20240605	143100	116524760	5380	5380	5380	5380	0
255	20240605	143000	116524760	5380	5380	5380	5380	0
256	20240605	142900	116524760	5380	5380	5380	5380	0
257	20240605	142800	116524760	5380	5380	5380	5380	1
258	20240605	142700	116519380	5360	5360	5360	5360	0
259	20240605	142600	116519380	5360	5360	5360	5360	0
260	20240605	142500	116519380	5360	5360	5360	5360	5
261	20240605	142400	116492580	5360	5370	5370	5360	50
262	20240605	142300	116224410	5370	5370	5370	5370	0
263	20240605	142200	116224410	5370	5370	5370	5370	0
264	20240605	142100	116224410	5370	5370	5370	5370	20
265	20240605	142000	116117010	5370	5370	5370	5370	0
266	20240605	141900	116117010	5370	5370	5370	5370	0
267	20240605	141800	116117010	5370	5370	5370	5370	0
268	20240605	141700	116117010	5370	5370	5370	5370	0
269	20240605	141600	116117010	5370	5370	5370	5370	0
270	20240605	141500	116117010	5370	5370	5370	5370	0
271	20240605	141400	116117010	5370	5370	5370	5370	0
272	20240605	141300	116117010	5370	5370	5370	5370	0
273	20240605	141200	116117010	5370	5370	5370	5370	0
274	20240605	141100	116117010	5370	5370	5370	5370	0
275	20240605	141000	116117010	5370	5370	5370	5370	0
276	20240605	140900	116117010	5370	5370	5370	5370	50
277	20240605	140800	115848510	5370	5370	5370	5370	0
278	20240605	140700	115848510	5370	5370	5370	5370	203
279	20240605	140600	114758400	5380	5380	5380	5380	98
280	20240605	140500	114231160	5390	5390	5390	5390	0
281	20240605	140400	114231160	5390	5390	5390	5390	0
282	20240605	140300	114231160	5390	5390	5390	5390	0
283	20240605	140200	114231160	5390	5390	5390	5390	0
284	20240605	140100	114231160	5390	5390	5390	5390	0
285	20240605	140000	114231160	5390	5390	5390	5390	0
286	20240605	135900	114231160	5390	5390	5390	5390	0
287	20240605	135800	114231160	5390	5390	5390	5390	0
288	20240605	135700	114231160	5390	5390	5390	5390	0
289	20240605	135600	114231160	5390	5390	5390	5390	0
290	20240605	135500	114231160	5390	5390	5390	5390	0
291	20240605	135400	114231160	5390	5390	5390	5390	0
292	20240605	135300	114231160	5390	5390	5390	5390	0
293	20240605	135200	114231160	5390	5390	5390	5390	0
294	20240605	135100	114231160	5390	5390	5390	5390	0
295	20240605	135000	114231160	5390	5390	5390	5390	0
296	20240605	134900	114231160	5390	5390	5390	5390	0
297	20240605	134800	114231160	5390	5390	5390	5390	0
298	20240605	134700	114231160	5390	5390	5390	5390	4
299	20240605	134600	114209600	5360	5360	5360	5360	0
300	20240605	134500	114209600	5360	5360	5360	5360	0
301	20240605	134400	114209600	5360	5360	5360	5360	0
302	20240605	134300	114209600	5360	5360	5360	5360	0
303	20240605	134200	114209600	5360	5360	5360	5360	0
304	20240605	134100	114209600	5360	5360	5360	5360	0
305	20240605	134000	114209600	5360	5360	5360	5360	8
306	20240605	133900	114166720	5390	5390	5390	5390	0
307	20240605	133800	114166720	5390	5390	5390	5390	0
308	20240605	133700	114166720	5390	5390	5390	5390	0
309	20240605	133600	114166720	5390	5390	5390	5390	0
310	20240605	133500	114166720	5390	5390	5390	5390	0
311	20240605	133400	114166720	5390	5390	5390	5390	0
312	20240605	133300	114166720	5390	5390	5390	5390	0
313	20240605	133200	114166720	5390	5390	5390	5390	0
314	20240605	133100	114166720	5390	5390	5390	5390	0
315	20240605	133000	114166720	5390	5390	5390	5390	0
316	20240605	132900	114166720	5390	5390	5390	5390	0
317	20240605	132800	114166720	5390	5390	5390	5390	0
318	20240605	132700	114166720	5390	5390	5390	5390	1
319	20240605	132600	114161330	5340	5340	5340	5340	141
320	20240605	132500	113408390	5390	5390	5390	5390	0
321	20240605	132400	113408390	5390	5390	5390	5390	0
322	20240605	132300	113408390	5390	5390	5390	5390	0
323	20240605	132200	113408390	5390	5390	5390	5390	0
324	20240605	132100	113408390	5390	5390	5390	5390	10
325	20240605	132000	113354490	5390	5390	5390	5390	0
326	20240605	131900	113354490	5390	5390	5390	5390	0
327	20240605	131800	113354490	5390	5390	5390	5390	0
328	20240605	131700	113354490	5390	5390	5390	5390	0
329	20240605	131600	113354490	5390	5390	5390	5390	0
330	20240605	131500	113354490	5390	5390	5390	5390	18
331	20240605	131400	113257470	5390	5390	5390	5390	0
332	20240605	131300	113257470	5390	5390	5390	5390	0
333	20240605	131200	113257470	5390	5390	5390	5390	0
334	20240605	131100	113257470	5390	5390	5390	5390	0
335	20240605	131000	113257470	5390	5390	5390	5390	0
336	20240605	130900	113257470	5390	5390	5390	5390	0
337	20240605	130800	113257470	5390	5390	5390	5390	0
338	20240605	130700	113257470	5390	5390	5390	5390	0
339	20240605	130600	113257470	5390	5390	5390	5390	0
340	20240605	130500	113257470	5390	5390	5390	5390	0
341	20240605	130400	113257470	5390	5390	5390	5390	0
342	20240605	130300	113257470	5390	5390	5390	5390	0
343	20240605	130200	113257470	5390	5390	5390	5390	0
344	20240605	130100	113257470	5390	5390	5390	5390	0
345	20240605	130000	113257470	5390	5390	5390	5390	0
346	20240605	125900	113257470	5390	5390	5390	5390	0
347	20240605	125800	113257470	5390	5390	5390	5390	0
348	20240605	125700	113257470	5390	5390	5390	5390	0
349	20240605	125600	113257470	5390	5390	5390	5390	1
350	20240605	125500	113252080	5380	5340	5380	5340	3
351	20240605	125400	113236020	5380	5380	5380	5380	0
352	20240605	125300	113236020	5380	5380	5380	5380	0
353	20240605	125200	113236020	5380	5380	5380	5380	0
354	20240605	125100	113236020	5380	5380	5380	5380	0
355	20240605	125000	113236020	5380	5380	5380	5380	0
356	20240605	124900	113236020	5380	5380	5380	5380	0
357	20240605	124800	113236020	5380	5380	5380	5380	0
358	20240605	124700	113236020	5380	5380	5380	5380	0
359	20240605	124600	113236020	5380	5360	5380	5360	5
360	20240605	124500	113209180	5350	5350	5350	5350	0
361	20240605	124400	113209180	5350	5350	5350	5350	70
362	20240605	124300	112834680	5350	5350	5350	5350	0
363	20240605	124200	112834680	5350	5350	5350	5350	0
364	20240605	124100	112834680	5350	5350	5350	5350	1
365	20240605	124000	112829330	5320	5320	5320	5320	0
366	20240605	123900	112829330	5320	5320	5320	5320	0
367	20240605	123800	112829330	5320	5320	5320	5320	0
368	20240605	123700	112829330	5320	5320	5320	5320	90
369	20240605	123600	112350530	5320	5320	5320	5320	0
370	20240605	123500	112350530	5320	5320	5320	5320	0
371	20240605	123400	112350530	5320	5320	5320	5320	0
372	20240605	123300	112350530	5320	5350	5350	5320	2129
373	20240605	123200	101002960	5350	5350	5350	5350	0
374	20240605	123100	101002960	5350	5350	5350	5350	0
375	20240605	123000	101002960	5350	5350	5350	5350	0
376	20240605	122900	101002960	5350	5350	5350	5350	0
377	20240605	122800	101002960	5350	5350	5350	5350	0
378	20240605	122700	101002960	5350	5350	5350	5350	0
379	20240605	122600	101002960	5350	5350	5350	5350	0
380	20240605	122500	101002960	5350	5350	5350	5350	0
381	20240605	122400	101002960	5350	5350	5350	5350	0
382	20240605	122300	101002960	5350	5350	5350	5350	0
383	20240605	122200	101002960	5350	5350	5350	5350	0
384	20240605	122100	101002960	5350	5350	5350	5350	0
385	20240605	122000	101002960	5350	5350	5350	5350	0
386	20240605	121900	101002960	5350	5350	5350	5350	0
387	20240605	121800	101002960	5350	5350	5350	5350	0
388	20240605	121700	101002960	5350	5350	5350	5350	0
389	20240605	121600	101002960	5350	5350	5350	5350	0
390	20240605	121500	101002960	5350	5350	5350	5350	0
391	20240605	121400	101002960	5350	5350	5350	5350	0
392	20240605	121300	101002960	5350	5350	5350	5330	5001
393	20240605	121200	74300240	5350	5350	5350	5350	0
394	20240605	121100	74300240	5350	5350	5350	5350	0
395	20240605	121000	74300240	5350	5350	5350	5350	0
396	20240605	120900	74300240	5350	5350	5350	5350	0
397	20240605	120800	74300240	5350	5350	5350	5350	0
398	20240605	120700	74300240	5350	5350	5350	5350	0
399	20240605	120600	74300240	5350	5350	5350	5350	0
400	20240605	120500	74300240	5350	5350	5350	5350	0
401	20240605	120400	74300240	5350	5350	5350	5350	0
402	20240605	120300	74300240	5350	5350	5350	5350	409
403	20240605	120200	72112090	5350	5350	5350	5350	0
404	20240605	120100	72112090	5350	5350	5350	5350	0
405	20240605	120000	72112090	5350	5350	5350	5350	0
406	20240605	115900	72112090	5350	5350	5350	5350	0
407	20240605	115800	72112090	5350	5350	5350	5350	0
408	20240605	115700	72112090	5350	5350	5350	5350	1700
409	20240605	115600	63017090	5350	5350	5350	5350	0
410	20240605	115500	63017090	5350	5350	5350	5350	0
411	20240605	115400	63017090	5350	5350	5350	5350	0
412	20240605	115300	63017090	5350	5360	5360	5350	226
413	20240605	115200	61805910	5370	5370	5370	5370	0
414	20240605	115100	61805910	5370	5370	5370	5370	130
415	20240605	115000	61107810	5380	5380	5380	5380	0
416	20240605	114900	61107810	5380	5380	5380	5380	0
417	20240605	114800	61107810	5380	5380	5380	5380	0
418	20240605	114700	61107810	5380	5380	5380	5380	0
419	20240605	114600	61107810	5380	5380	5380	5380	0
420	20240605	114500	61107810	5380	5380	5380	5380	0
421	20240605	114400	61107810	5380	5380	5380	5380	0
422	20240605	114300	61107810	5380	5380	5380	5380	0
423	20240605	114200	61107810	5380	5380	5380	5380	0
424	20240605	114100	61107810	5380	5380	5380	5380	0
425	20240605	114000	61107810	5380	5380	5380	5380	67
426	20240605	113900	60747350	5380	5380	5380	5380	0
427	20240605	113800	60747350	5380	5380	5380	5380	0
428	20240605	113700	60747350	5380	5380	5380	5380	0
429	20240605	113600	60747350	5380	5380	5380	5380	0
430	20240605	113500	60747350	5380	5380	5380	5380	0
431	20240605	113400	60747350	5380	5380	5380	5380	0
432	20240605	113300	60747350	5380	5380	5380	5380	0
433	20240605	113200	60747350	5380	5380	5380	5380	0
434	20240605	113100	60747350	5380	5380	5380	5380	0
435	20240605	113000	60747350	5380	5370	5380	5350	6
436	20240605	112900	60715180	5360	5360	5360	5360	0
437	20240605	112800	60715180	5360	5360	5360	5360	0
438	20240605	112700	60715180	5360	5360	5360	5360	0
439	20240605	112600	60715180	5360	5360	5360	5360	0
440	20240605	112500	60715180	5360	5360	5360	5360	0
441	20240605	112400	60715180	5360	5360	5360	5360	0
442	20240605	112300	60715180	5360	5360	5360	5360	0
443	20240605	112200	60715180	5360	5360	5360	5360	0
444	20240605	112100	60715180	5360	5360	5360	5360	50
445	20240605	112000	60447180	5360	5360	5360	5360	0
446	20240605	111900	60447180	5360	5360	5360	5360	0
447	20240605	111800	60447180	5360	5360	5360	5360	0
448	20240605	111700	60447180	5360	5360	5360	5360	0
449	20240605	111600	60447180	5360	5360	5360	5360	0
450	20240605	111500	60447180	5360	5360	5360	5360	0
451	20240605	111400	60447180	5360	5360	5360	5360	0
452	20240605	111300	60447180	5360	5360	5360	5360	117
453	20240605	111200	59820060	5360	5360	5360	5360	0
454	20240605	111100	59820060	5360	5360	5360	5360	0
455	20240605	111000	59820060	5360	5360	5360	5360	15
456	20240605	110900	59739660	5360	5360	5360	5360	10
457	20240605	110800	59686060	5360	5360	5360	5360	0
458	20240605	110700	59686060	5360	5360	5360	5360	3
459	20240605	110600	59669980	5360	5360	5360	5360	0
460	20240605	110500	59669980	5360	5360	5360	5360	0
461	20240605	110400	59669980	5360	5360	5360	5360	5
462	20240605	110300	59643180	5360	5360	5360	5360	10
463	20240605	110200	59589580	5360	5360	5360	5360	0
464	20240605	110100	59589580	5360	5360	5360	5360	1
465	20240605	110000	59584220	5360	5360	5360	5360	0
466	20240605	105900	59584220	5360	5350	5360	5350	6
467	20240605	105800	59552080	5360	5360	5360	5360	0
468	20240605	105700	59552080	5360	5360	5360	5360	0
469	20240605	105600	59552080	5360	5360	5360	5360	0
470	20240605	105500	59552080	5360	5360	5360	5360	0
471	20240605	105400	59552080	5360	5360	5360	5360	5
472	20240605	105300	59525280	5360	5360	5360	5360	1
473	20240605	105200	59519920	5360	5360	5360	5360	0
474	20240605	105100	59519920	5360	5360	5360	5360	50
475	20240605	105000	59251920	5360	5360	5360	5360	6
476	20240605	104900	59219760	5360	5360	5360	5360	100
477	20240605	104800	58683760	5360	5360	5360	5360	100
478	20240605	104700	58147760	5350	5350	5350	5350	0
479	20240605	104600	58147760	5350	5350	5350	5350	0
480	20240605	104500	58147760	5350	5350	5350	5350	175
481	20240605	104400	57211510	5340	5340	5340	5340	0
482	20240605	104300	57211510	5340	5340	5340	5340	0
483	20240605	104200	57211510	5340	5340	5340	5340	0
484	20240605	104100	57211510	5340	5340	5340	5340	0
485	20240605	104000	57211510	5340	5360	5360	5340	700
486	20240605	103900	53472490	5350	5350	5350	5350	0
487	20240605	103800	53472490	5350	5350	5350	5350	0
488	20240605	103700	53472490	5350	5350	5350	5350	0
489	20240605	103600	53472490	5350	5350	5350	5350	0
490	20240605	103500	53472490	5350	5350	5350	5350	0
491	20240605	103400	53472490	5350	5350	5350	5350	2
492	20240605	103300	53461790	5380	5380	5380	5380	0
493	20240605	103200	53461790	5380	5380	5380	5380	0
494	20240605	103100	53461790	5380	5380	5380	5380	0
495	20240605	103000	53461790	5380	5380	5380	5380	0
496	20240605	102900	53461790	5380	5380	5380	5380	0
497	20240605	102800	53461790	5380	5380	5380	5380	0
498	20240605	102700	53461790	5380	5380	5380	5380	0
499	20240605	102600	53461790	5380	5380	5380	5380	0
500	20240605	102500	53461790	5380	5380	5380	5380	20
501	20240605	102400	53354190	5390	5390	5390	5390	0
502	20240605	102300	53354190	5390	5390	5390	5390	0
503	20240605	102200	53354190	5390	5390	5390	5390	0
504	20240605	102100	53354190	5390	5350	5390	5340	250
505	20240605	102000	52011690	5360	5360	5360	5360	60
506	20240605	101900	51690090	5380	5380	5380	5380	0
507	20240605	101800	51690090	5380	5380	5380	5380	0
508	20240605	101700	51690090	5380	5380	5380	5380	9
509	20240605	101600	51641670	5380	5380	5380	5380	0
510	20240605	101500	51641670	5380	5380	5380	5380	0
511	20240605	101400	51641670	5380	5380	5380	5380	0
512	20240605	101300	51641670	5380	5380	5380	5380	0
513	20240605	101200	51641670	5380	5380	5380	5380	0
514	20240605	101100	51641670	5380	5380	5380	5380	200
515	20240605	101000	50565670	5370	5370	5370	5370	0
516	20240605	100900	50565670	5370	5370	5370	5370	0
517	20240605	100800	50565670	5370	5370	5370	5370	0
518	20240605	100700	50565670	5370	5370	5370	5370	0
519	20240605	100600	50565670	5370	5370	5370	5370	10
520	20240605	100500	50511970	5340	5360	5380	5340	167
521	20240605	100400	49616200	5340	5340	5340	5340	0
522	20240605	100300	49616200	5340	5340	5340	5340	250
523	20240605	100200	48281200	5330	5330	5330	5330	0
524	20240605	100100	48281200	5330	5330	5330	5330	0
525	20240605	100000	48281200	5330	5340	5340	5330	51
526	20240605	095900	48009360	5360	5360	5360	5360	0
527	20240605	095800	48009360	5360	5360	5360	5360	8
528	20240605	095700	47966480	5340	5350	5370	5340	18
529	20240605	095600	47870190	5330	5330	5330	5330	187
530	20240605	095500	46873480	5320	5360	5390	5320	1159
531	20240605	095400	40692160	5340	5340	5340	5340	0
532	20240605	095300	40692160	5340	5340	5340	5340	20
533	20240605	095200	40585360	5340	5340	5340	5340	0
534	20240605	095100	40585360	5340	5340	5340	5340	0
535	20240605	095000	40585360	5340	5340	5340	5340	0
536	20240605	094900	40585360	5340	5340	5340	5340	1
537	20240605	094800	40580020	5330	5330	5330	5330	0
538	20240605	094700	40580020	5330	5340	5340	5330	622
539	20240605	094600	37264550	5350	5350	5350	5350	40
540	20240605	094500	37050550	5330	5330	5330	5330	0
541	20240605	094400	37050550	5330	5330	5330	5330	0
542	20240605	094300	37050550	5330	5390	5390	5330	504
543	20240605	094200	34358930	5350	5350	5350	5350	20
544	20240605	094100	34251930	5380	5380	5380	5380	0
545	20240605	094000	34251930	5380	5380	5380	5380	0
546	20240605	093900	34251930	5380	5380	5380	5380	1
547	20240605	093800	34246550	5370	5370	5370	5370	0
548	20240605	093700	34246550	5370	5370	5370	5370	0
549	20240605	093600	34246550	5370	5370	5370	5370	2
550	20240605	093500	34235810	5380	5370	5380	5340	2358
551	20240605	093400	21624210	5390	5390	5390	5390	0
552	20240605	093300	21624210	5390	5370	5390	5370	261
553	20240605	093200	20222620	5390	5390	5390	5390	0
554	20240605	093100	20222620	5390	5390	5390	5390	5
555	20240605	093000	20195670	5390	5390	5390	5390	0
556	20240605	092900	20195670	5390	5390	5390	5390	1
557	20240605	092800	20190280	5380	5380	5380	5380	15
558	20240605	092700	20109580	5380	5380	5380	5380	100
559	20240605	092600	19571580	5390	5370	5390	5370	252
560	20240605	092500	18218320	5400	5370	5400	5370	4
561	20240605	092400	18196810	5360	5380	5380	5360	272
562	20240605	092300	16735220	5410	5410	5410	5410	0
563	20240605	092200	16735220	5410	5410	5410	5410	0
564	20240605	092100	16735220	5410	5390	5410	5390	221
565	20240605	092000	15544010	5420	5420	5420	5420	1
566	20240605	091900	15538590	5400	5400	5400	5400	2
567	20240605	091800	15527790	5420	5420	5420	5420	0
568	20240605	091700	15527790	5420	5420	5420	5420	5
569	20240605	091600	15500690	5420	5400	5420	5380	1515
570	20240605	091500	7346770	5410	5430	5430	5410	54
571	20240605	091400	7054610	5410	5410	5410	5410	309
572	20240605	091300	5382920	5420	5420	5420	5420	0
573	20240605	091200	5382920	5420	5420	5420	5420	0
574	20240605	091100	5382920	5420	5430	5430	5420	56
575	20240605	091000	5079370	5440	5440	5440	5440	38
576	20240605	090900	4872650	5430	5440	5440	5430	103
577	20240605	090800	4312450	5440	5440	5440	5440	20
578	20240605	090700	4203650	5440	5450	5450	5440	722
579	20240605	090600	273410	5450	5450	5450	5450	0
580	20240605	090500	273410	5450	5450	5450	5450	19
581	20240605	090400	169860	5470	5470	5470	5470	0
582	20240605	090300	169860	5470	5470	5470	5470	0
583	20240605	090200	169860	5470	5470	5470	5470	0
584	20240605	090100	169860	5470	5470	5470	5470	0
585	20240605	090000	169860	5470	5480	5480	5470	31