KissMeData/134060/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202300	114375440	5320	5320	5320	5320	808
3	20240605	202200	114375440	5320	5320	5320	5320	0
4	20240605	202100	114375440	5320	5320	5320	5320	0
5	20240605	202000	114375440	5320	5320	5320	5320	0
6	20240605	201900	114375440	5320	5320	5320	5320	0
7	20240605	201800	114375440	5320	5320	5320	5320	0
8	20240605	201700	114375440	5320	5320	5320	5320	0
9	20240605	201600	114375440	5320	5320	5320	5320	0
10	20240605	201500	114375440	5320	5320	5320	5320	0
11	20240605	201400	114375440	5320	5320	5320	5320	0
12	20240605	201300	114375440	5320	5320	5320	5320	0
13	20240605	201200	114375440	5320	5320	5320	5320	0
14	20240605	201100	114375440	5320	5320	5320	5320	0
15	20240605	201000	114375440	5320	5320	5320	5320	0
16	20240605	200900	114375440	5320	5320	5320	5320	0
17	20240605	200800	114375440	5320	5320	5320	5320	0
18	20240605	200700	114375440	5320	5320	5320	5320	0
19	20240605	200600	114375440	5320	5320	5320	5320	0
20	20240605	200500	114375440	5320	5320	5320	5320	0
21	20240605	200400	114375440	5320	5320	5320	5320	0
22	20240605	200300	114375440	5320	5320	5320	5320	0
23	20240605	200200	114375440	5320	5320	5320	5320	0
24	20240605	200100	114375440	5320	5320	5320	5320	0
25	20240605	200000	114375440	5320	5320	5320	5320	0
26	20240605	195900	114375440	5320	5320	5320	5320	0
27	20240605	195800	114375440	5320	5320	5320	5320	0
28	20240605	195700	114375440	5320	5320	5320	5320	0
29	20240605	195600	114375440	5320	5320	5320	5320	0
30	20240605	195500	114375440	5320	5320	5320	5320	0
31	20240605	195400	114375440	5320	5320	5320	5320	0
32	20240605	195300	114375440	5320	5320	5320	5320	808
33	20240605	195200	114375440	5320	5320	5320	5320	0
34	20240605	195100	114375440	5320	5320	5320	5320	0
35	20240605	195000	114375440	5320	5320	5320	5320	0
36	20240605	194900	114375440	5320	5320	5320	5320	0
37	20240605	194800	114375440	5320	5320	5320	5320	0
38	20240605	194700	114375440	5320	5320	5320	5320	0
39	20240605	194600	114375440	5320	5320	5320	5320	0
40	20240605	194500	114375440	5320	5320	5320	5320	0
41	20240605	194400	114375440	5320	5320	5320	5320	0
42	20240605	194300	114375440	5320	5320	5320	5320	0
43	20240605	194200	114375440	5320	5320	5320	5320	0
44	20240605	194100	114375440	5320	5320	5320	5320	0
45	20240605	194000	114375440	5320	5320	5320	5320	0
46	20240605	193900	114375440	5320	5320	5320	5320	0
47	20240605	193800	114375440	5320	5320	5320	5320	0
48	20240605	193700	114375440	5320	5320	5320	5320	0
49	20240605	193600	114375440	5320	5320	5320	5320	0
50	20240605	193500	114375440	5320	5320	5320	5320	0
51	20240605	193400	114375440	5320	5320	5320	5320	0
52	20240605	193300	114375440	5320	5320	5320	5320	0
53	20240605	193200	114375440	5320	5320	5320	5320	0
54	20240605	193100	114375440	5320	5320	5320	5320	0
55	20240605	193000	114375440	5320	5320	5320	5320	0
56	20240605	192900	114375440	5320	5320	5320	5320	0
57	20240605	192800	114375440	5320	5320	5320	5320	0
58	20240605	192700	114375440	5320	5320	5320	5320	0
59	20240605	192600	114375440	5320	5320	5320	5320	0
60	20240605	192500	114375440	5320	5320	5320	5320	0
61	20240605	192400	114375440	5320	5320	5320	5320	0
62	20240605	192300	114375440	5320	5320	5320	5320	808
63	20240605	192200	114375440	5320	5320	5320	5320	0
64	20240605	192100	114375440	5320	5320	5320	5320	0
65	20240605	192000	114375440	5320	5320	5320	5320	0
66	20240605	191900	114375440	5320	5320	5320	5320	0
67	20240605	191800	114375440	5320	5320	5320	5320	0
68	20240605	191700	114375440	5320	5320	5320	5320	0
69	20240605	191600	114375440	5320	5320	5320	5320	0
70	20240605	191500	114375440	5320	5320	5320	5320	0
71	20240605	191400	114375440	5320	5320	5320	5320	0
72	20240605	191300	114375440	5320	5320	5320	5320	0
73	20240605	191200	114375440	5320	5320	5320	5320	0
74	20240605	191100	114375440	5320	5320	5320	5320	0
75	20240605	191000	114375440	5320	5320	5320	5320	0
76	20240605	190900	114375440	5320	5320	5320	5320	0
77	20240605	190800	114375440	5320	5320	5320	5320	0
78	20240605	190700	114375440	5320	5320	5320	5320	0
79	20240605	190600	114375440	5320	5320	5320	5320	0
80	20240605	190500	114375440	5320	5320	5320	5320	0
81	20240605	190400	114375440	5320	5320	5320	5320	0
82	20240605	190300	114375440	5320	5320	5320	5320	0
83	20240605	190200	114375440	5320	5320	5320	5320	0
84	20240605	190100	114375440	5320	5320	5320	5320	0
85	20240605	190000	114375440	5320	5320	5320	5320	0
86	20240605	185900	114375440	5320	5320	5320	5320	0
87	20240605	185800	114375440	5320	5320	5320	5320	0
88	20240605	185700	114375440	5320	5320	5320	5320	0
89	20240605	185600	114375440	5320	5320	5320	5320	0
90	20240605	185500	114375440	5320	5320	5320	5320	0
91	20240605	185400	114375440	5320	5320	5320	5320	0
92	20240605	185300	114375440	5320	5320	5320	5320	808
93	20240605	185200	114375440	5320	5320	5320	5320	0
94	20240605	185100	114375440	5320	5320	5320	5320	0
95	20240605	185000	114375440	5320	5320	5320	5320	0
96	20240605	184900	114375440	5320	5320	5320	5320	0
97	20240605	184800	114375440	5320	5320	5320	5320	0
98	20240605	184700	114375440	5320	5320	5320	5320	0
99	20240605	184600	114375440	5320	5320	5320	5320	0
100	20240605	184500	114375440	5320	5320	5320	5320	0
101	20240605	184400	114375440	5320	5320	5320	5320	0
102	20240605	184300	114375440	5320	5320	5320	5320	0
103	20240605	184200	114375440	5320	5320	5320	5320	0
104	20240605	184100	114375440	5320	5320	5320	5320	0
105	20240605	184000	114375440	5320	5320	5320	5320	0
106	20240605	183900	114375440	5320	5320	5320	5320	0
107	20240605	183800	114375440	5320	5320	5320	5320	0
108	20240605	183700	114375440	5320	5320	5320	5320	0
109	20240605	183600	114375440	5320	5320	5320	5320	0
110	20240605	183500	114375440	5320	5320	5320	5320	0
111	20240605	183400	114375440	5320	5320	5320	5320	0
112	20240605	183300	114375440	5320	5320	5320	5320	0
113	20240605	183200	114375440	5320	5320	5320	5320	0
114	20240605	183100	114375440	5320	5320	5320	5320	0
115	20240605	183000	114375440	5320	5320	5320	5320	0
116	20240605	182900	114375440	5320	5320	5320	5320	0
117	20240605	182800	114375440	5320	5320	5320	5320	0
118	20240605	182700	114375440	5320	5320	5320	5320	0
119	20240605	182600	114375440	5320	5320	5320	5320	0
120	20240605	182500	114375440	5320	5320	5320	5320	0
121	20240605	182400	114375440	5320	5320	5320	5320	0
122	20240605	182300	114375440	5320	5320	5320	5320	808
123	20240605	182200	114375440	5320	5320	5320	5320	0
124	20240605	182100	114375440	5320	5320	5320	5320	0
125	20240605	182000	114375440	5320	5320	5320	5320	0
126	20240605	181900	114375440	5320	5320	5320	5320	0
127	20240605	181800	114375440	5320	5320	5320	5320	0
128	20240605	181700	114375440	5320	5320	5320	5320	0
129	20240605	181600	114375440	5320	5320	5320	5320	0
130	20240605	181500	114375440	5320	5320	5320	5320	0
131	20240605	181400	114375440	5320	5320	5320	5320	0
132	20240605	181300	114375440	5320	5320	5320	5320	0
133	20240605	181200	114375440	5320	5320	5320	5320	0
134	20240605	181100	114375440	5320	5320	5320	5320	0
135	20240605	181000	114375440	5320	5320	5320	5320	0
136	20240605	180900	114375440	5320	5320	5320	5320	0
137	20240605	180800	114375440	5320	5320	5320	5320	0
138	20240605	180700	114375440	5320	5320	5320	5320	0
139	20240605	180600	114375440	5320	5320	5320	5320	0
140	20240605	180500	114375440	5320	5320	5320	5320	0
141	20240605	180400	114375440	5320	5320	5320	5320	0
142	20240605	180300	114375440	5320	5320	5320	5320	0
143	20240605	180200	114375440	5320	5320	5320	5320	0
144	20240605	180100	114375440	5320	5320	5320	5320	0
145	20240605	180000	114375440	5320	5320	5320	5320	0
146	20240605	175900	114375440	5320	5320	5320	5320	0
147	20240605	175800	114375440	5320	5320	5320	5320	0
148	20240605	175700	114375440	5320	5320	5320	5320	0
149	20240605	175600	114375440	5320	5320	5320	5320	0
150	20240605	175500	114375440	5320	5320	5320	5320	0
151	20240605	175400	114375440	5320	5320	5320	5320	0
152	20240605	175300	114375440	5320	5320	5320	5320	808
153	20240605	175200	114375440	5320	5320	5320	5320	0
154	20240605	175100	114375440	5320	5320	5320	5320	0
155	20240605	175000	114375440	5320	5320	5320	5320	0
156	20240605	174900	114375440	5320	5320	5320	5320	0
157	20240605	174800	114375440	5320	5320	5320	5320	0
158	20240605	174700	114375440	5320	5320	5320	5320	0
159	20240605	174600	114375440	5320	5320	5320	5320	0
160	20240605	174500	114375440	5320	5320	5320	5320	0
161	20240605	174400	114375440	5320	5320	5320	5320	0
162	20240605	174300	114375440	5320	5320	5320	5320	0
163	20240605	174200	114375440	5320	5320	5320	5320	0
164	20240605	174100	114375440	5320	5320	5320	5320	0
165	20240605	174000	114375440	5320	5320	5320	5320	0
166	20240605	173900	114375440	5320	5320	5320	5320	0
167	20240605	173800	114375440	5320	5320	5320	5320	0
168	20240605	173700	114375440	5320	5320	5320	5320	0
169	20240605	173600	114375440	5320	5320	5320	5320	0
170	20240605	173500	114375440	5320	5320	5320	5320	0
171	20240605	173400	114375440	5320	5320	5320	5320	0
172	20240605	173300	114375440	5320	5320	5320	5320	0
173	20240605	173200	114375440	5320	5320	5320	5320	0
174	20240605	173100	114375440	5320	5320	5320	5320	0
175	20240605	173000	114375440	5320	5320	5320	5320	0
176	20240605	172900	114375440	5320	5320	5320	5320	0
177	20240605	172800	114375440	5320	5320	5320	5320	0
178	20240605	172700	114375440	5320	5320	5320	5320	0
179	20240605	172600	114375440	5320	5320	5320	5320	0
180	20240605	172500	114375440	5320	5320	5320	5320	0
181	20240605	172400	114375440	5320	5320	5320	5320	0
182	20240605	172300	114375440	5320	5320	5320	5320	808
183	20240605	172200	114375440	5320	5320	5320	5320	0
184	20240605	172100	114375440	5320	5320	5320	5320	0
185	20240605	172000	114375440	5320	5320	5320	5320	0
186	20240605	171900	114375440	5320	5320	5320	5320	0
187	20240605	171800	114375440	5320	5320	5320	5320	0
188	20240605	171700	114375440	5320	5320	5320	5320	0
189	20240605	171600	114375440	5320	5320	5320	5320	0
190	20240605	171500	114375440	5320	5320	5320	5320	0
191	20240605	171400	114375440	5320	5320	5320	5320	0
192	20240605	171300	114375440	5320	5320	5320	5320	0
193	20240605	171200	114375440	5320	5320	5320	5320	0
194	20240605	171100	114375440	5320	5320	5320	5320	0
195	20240605	171000	114375440	5320	5320	5320	5320	0
196	20240605	170900	114375440	5320	5320	5320	5320	0
197	20240605	170800	114375440	5320	5320	5320	5320	0
198	20240605	170700	114375440	5320	5320	5320	5320	0
199	20240605	170600	114375440	5320	5320	5320	5320	0
200	20240605	170500	114375440	5320	5320	5320	5320	0
201	20240605	170400	114375440	5320	5320	5320	5320	0
202	20240605	170300	114375440	5320	5320	5320	5320	0
203	20240605	170200	114375440	5320	5320	5320	5320	0
204	20240605	170100	114375440	5320	5320	5320	5320	0
205	20240605	170000	114375440	5320	5320	5320	5320	0
206	20240605	165900	114375440	5320	5320	5320	5320	0
207	20240605	165800	114375440	5320	5320	5320	5320	0
208	20240605	165700	114375440	5320	5320	5320	5320	0
209	20240605	165600	114375440	5320	5320	5320	5320	0
210	20240605	165500	114375440	5320	5320	5320	5320	0
211	20240605	165400	114375440	5320	5320	5320	5320	0
212	20240605	165300	114375440	5320	5320	5320	5320	808
213	20240605	165200	114375440	5320	5320	5320	5320	0
214	20240605	165100	114375440	5320	5320	5320	5320	0
215	20240605	165000	114375440	5320	5320	5320	5320	0
216	20240605	164900	114375440	5320	5320	5320	5320	0
217	20240605	164800	114375440	5320	5320	5320	5320	0
218	20240605	164700	114375440	5320	5320	5320	5320	0
219	20240605	164600	114375440	5320	5320	5320	5320	0
220	20240605	164500	114375440	5320	5320	5320	5320	0
221	20240605	164400	114375440	5320	5320	5320	5320	0
222	20240605	164300	114375440	5320	5320	5320	5320	0
223	20240605	164200	114375440	5320	5320	5320	5320	0
224	20240605	164100	114375440	5320	5320	5320	5320	0
225	20240605	164000	114375440	5320	5320	5320	5320	0
226	20240605	163900	114375440	5320	5320	5320	5320	0
227	20240605	163800	114375440	5320	5320	5320	5320	0
228	20240605	163700	114375440	5320	5320	5320	5320	0
229	20240605	163600	114375440	5320	5320	5320	5320	0
230	20240605	163500	114375440	5320	5320	5320	5320	0
231	20240605	163400	114375440	5320	5320	5320	5320	0
232	20240605	163300	114375440	5320	5320	5320	5320	0
233	20240605	163200	114375440	5320	5320	5320	5320	0
234	20240605	163100	114375440	5320	5320	5320	5320	0
235	20240605	163000	114375440	5320	5320	5320	5320	0
236	20240605	162900	114375440	5320	5320	5320	5320	0
237	20240605	162800	114375440	5320	5320	5320	5320	0
238	20240605	162700	114375440	5320	5320	5320	5320	0
239	20240605	162600	114375440	5320	5320	5320	5320	0
240	20240605	162500	114375440	5320	5320	5320	5320	0
241	20240605	162400	114375440	5320	5320	5320	5320	0
242	20240605	162300	114375440	5320	5320	5320	5320	808
243	20240605	162200	114375440	5320	5320	5320	5320	0
244	20240605	162100	114375440	5320	5320	5320	5320	0
245	20240605	162000	114375440	5320	5320	5320	5320	0
246	20240605	161900	114375440	5320	5320	5320	5320	0
247	20240605	161800	114375440	5320	5320	5320	5320	0
248	20240605	161700	114375440	5320	5320	5320	5320	0
249	20240605	161600	114375440	5320	5320	5320	5320	0
250	20240605	161500	114375440	5320	5320	5320	5320	0
251	20240605	161400	114375440	5320	5320	5320	5320	0
252	20240605	161300	114375440	5320	5320	5320	5320	0
253	20240605	161200	114375440	5320	5320	5320	5320	0
254	20240605	161100	114375440	5320	5320	5320	5320	0
255	20240605	161000	114375440	5320	5320	5320	5320	0
256	20240605	160900	114375440	5320	5320	5320	5320	0
257	20240605	160800	114375440	5320	5320	5320	5320	0
258	20240605	160700	114375440	5320	5320	5320	5320	0
259	20240605	160600	114375440	5320	5320	5320	5320	0
260	20240605	160500	114375440	5320	5320	5320	5320	0
261	20240605	160400	114375440	5320	5320	5320	5320	0
262	20240605	160300	114375440	5320	5320	5320	5320	0
263	20240605	160200	114375440	5320	5320	5320	5320	0
264	20240605	160100	114375440	5320	5320	5320	5320	0
265	20240605	160000	114375440	5320	5320	5320	5320	0
266	20240605	155900	114375440	5320	5320	5320	5320	0
267	20240605	155800	114375440	5320	5320	5320	5320	0
268	20240605	155700	114375440	5320	5320	5320	5320	0
269	20240605	155600	114375440	5320	5320	5320	5320	0
270	20240605	155500	114375440	5320	5320	5320	5320	0
271	20240605	155400	114375440	5320	5320	5320	5320	0
272	20240605	155300	114375440	5320	5320	5320	5320	808
273	20240605	155200	114375440	5320	5320	5320	5320	0
274	20240605	155100	114375440	5320	5320	5320	5320	0
275	20240605	155000	114375440	5320	5320	5320	5320	0
276	20240605	154900	114375440	5320	5320	5320	5320	0
277	20240605	154800	114375440	5320	5320	5320	5320	0
278	20240605	154700	114375440	5320	5320	5320	5320	0
279	20240605	154600	114375440	5320	5320	5320	5320	0
280	20240605	154500	114375440	5320	5320	5320	5320	0
281	20240605	154400	114375440	5320	5320	5320	5320	0
282	20240605	154300	114375440	5320	5320	5320	5320	0
283	20240605	154200	114375440	5320	5320	5320	5320	0
284	20240605	154100	114375440	5320	5320	5320	5320	0
285	20240605	154000	114375440	5320	5320	5320	5320	0
286	20240605	153900	114375440	5320	5320	5320	5320	0
287	20240605	153800	114375440	5320	5320	5320	5320	0
288	20240605	153700	114375440	5320	5320	5320	5320	0
289	20240605	153600	114375440	5320	5320	5320	5320	0
290	20240605	153500	114375440	5320	5320	5320	5320	0
291	20240605	153400	114375440	5320	5320	5320	5320	0
292	20240605	153300	114375440	5320	5320	5320	5320	0
293	20240605	153200	114375440	5320	5320	5320	5320	0
294	20240605	153100	114375440	5320	5320	5320	5320	0
295	20240605	153000	114375440	5320	5320	5320	5320	808
296	20240605	152900	110076880	5370	5370	5370	5370	0
297	20240605	152800	110076880	5370	5370	5370	5370	0
298	20240605	152700	110076880	5370	5370	5370	5370	0
299	20240605	152600	110076880	5370	5370	5370	5370	0
300	20240605	152500	110076880	5370	5370	5370	5370	0
301	20240605	152400	110076880	5370	5370	5370	5370	0
302	20240605	152300	110076880	5370	5370	5370	5370	0
303	20240605	152200	110076880	5370	5370	5370	5370	0
304	20240605	152100	110076880	5370	5370	5370	5370	0
305	20240605	152000	110076880	5370	5370	5370	5370	0
306	20240605	151900	110076880	5370	5370	5370	5370	3
307	20240605	151800	110060770	5370	5370	5370	5370	16
308	20240605	151700	109974850	5370	5370	5370	5370	32
309	20240605	151600	109803010	5350	5350	5350	5350	28
310	20240605	151500	109653210	5350	5390	5390	5350	1187
311	20240605	151400	103284300	5380	5380	5380	5380	36
312	20240605	151300	103090620	5390	5390	5390	5390	262
313	20240605	151200	101678440	5380	5390	5390	5380	19
314	20240605	151100	101576090	5390	5390	5390	5390	21
315	20240605	151000	101462900	5390	5390	5390	5390	0
316	20240605	150900	101462900	5390	5390	5390	5390	0
317	20240605	150800	101462900	5390	5390	5390	5390	0
318	20240605	150700	101462900	5390	5390	5390	5390	0
319	20240605	150600	101462900	5390	5390	5390	5390	0
320	20240605	150500	101462900	5390	5390	5390	5390	734
321	20240605	150400	97506640	5390	5390	5390	5390	0
322	20240605	150300	97506640	5390	5390	5390	5390	0
323	20240605	150200	97506640	5390	5390	5390	5390	104
324	20240605	150100	96946080	5400	5400	5400	5400	1
325	20240605	150000	96940680	5410	5410	5410	5410	23
326	20240605	145900	96816250	5410	5410	5410	5410	31
327	20240605	145800	96648540	5400	5400	5400	5400	100
328	20240605	145700	96108540	5390	5390	5390	5390	0
329	20240605	145600	96108540	5390	5390	5390	5390	0
330	20240605	145500	96108540	5390	5390	5390	5390	0
331	20240605	145400	96108540	5390	5390	5390	5390	0
332	20240605	145300	96108540	5390	5390	5390	5390	0
333	20240605	145200	96108540	5390	5400	5400	5390	15
334	20240605	145100	96027670	5400	5400	5400	5400	5
335	20240605	145000	96000670	5410	5410	5410	5410	0
336	20240605	144900	96000670	5410	5410	5410	5410	18
337	20240605	144800	95903290	5400	5400	5400	5400	86
338	20240605	144700	95438890	5400	5400	5400	5400	0
339	20240605	144600	95438890	5400	5400	5400	5400	0
340	20240605	144500	95438890	5400	5400	5400	5400	1
341	20240605	144400	95433490	5400	5400	5400	5400	2
342	20240605	144300	95422690	5390	5390	5390	5390	0
343	20240605	144200	95422690	5390	5390	5390	5390	106
344	20240605	144100	94851350	5390	5390	5390	5390	0
345	20240605	144000	94851350	5390	5390	5390	5390	0
346	20240605	143900	94851350	5390	5390	5390	5390	0
347	20240605	143800	94851350	5390	5390	5390	5390	0
348	20240605	143700	94851350	5390	5390	5390	5390	0
349	20240605	143600	94851350	5390	5390	5390	5390	0
350	20240605	143500	94851350	5390	5390	5390	5390	0
351	20240605	143400	94851350	5390	5390	5390	5390	0
352	20240605	143300	94851350	5390	5390	5390	5390	0
353	20240605	143200	94851350	5390	5390	5390	5390	6
354	20240605	143100	94819010	5410	5410	5410	5410	0
355	20240605	143000	94819010	5410	5410	5410	5410	93
356	20240605	142900	94315880	5420	5420	5420	5420	0
357	20240605	142800	94315880	5420	5420	5420	5420	0
358	20240605	142700	94315880	5420	5420	5420	5420	0
359	20240605	142600	94315880	5420	5420	5420	5420	0
360	20240605	142500	94315880	5420	5420	5420	5420	1
361	20240605	142400	94310460	5430	5430	5430	5430	0
362	20240605	142300	94310460	5430	5430	5430	5430	0
363	20240605	142200	94310460	5430	5430	5430	5430	1
364	20240605	142100	94305030	5430	5430	5430	5430	0
365	20240605	142000	94305030	5430	5430	5430	5430	93
366	20240605	141900	93800040	5430	5430	5430	5400	415
367	20240605	141800	91554210	5440	5440	5440	5440	1
368	20240605	141700	91548770	5440	5440	5440	5440	0
369	20240605	141600	91548770	5440	5440	5440	5440	1
370	20240605	141500	91543330	5440	5440	5440	5440	9
371	20240605	141400	91494370	5440	5440	5440	5440	0
372	20240605	141300	91494370	5440	5440	5440	5440	1
373	20240605	141200	91488930	5430	5430	5430	5430	1
374	20240605	141100	91483500	5430	5430	5430	5430	15
375	20240605	141000	91402050	5430	5430	5430	5430	1
376	20240605	140900	91396620	5430	5430	5430	5430	0
377	20240605	140800	91396620	5430	5430	5430	5430	3
378	20240605	140700	91380330	5430	5430	5430	5430	1
379	20240605	140600	91374900	5410	5410	5410	5410	0
380	20240605	140500	91374900	5410	5410	5410	5410	0
381	20240605	140400	91374900	5410	5410	5410	5410	0
382	20240605	140300	91374900	5410	5410	5410	5410	0
383	20240605	140200	91374900	5410	5410	5410	5410	0
384	20240605	140100	91374900	5410	5410	5410	5410	0
385	20240605	140000	91374900	5410	5410	5410	5410	0
386	20240605	135900	91374900	5410	5410	5410	5410	0
387	20240605	135800	91374900	5410	5410	5410	5410	186
388	20240605	135700	90368640	5410	5410	5410	5410	0
389	20240605	135600	90368640	5410	5410	5410	5410	111
390	20240605	135500	89768130	5410	5410	5410	5410	2
391	20240605	135400	89757310	5430	5420	5430	5420	19
392	20240605	135300	89654170	5430	5430	5430	5430	2
393	20240605	135200	89643310	5410	5410	5410	5410	0
394	20240605	135100	89643310	5410	5410	5410	5410	0
395	20240605	135000	89643310	5410	5410	5410	5410	0
396	20240605	134900	89643310	5410	5410	5410	5410	0
397	20240605	134800	89643310	5410	5410	5410	5410	0
398	20240605	134700	89643310	5410	5410	5410	5410	0
399	20240605	134600	89643310	5410	5410	5410	5410	0
400	20240605	134500	89643310	5410	5410	5410	5410	0
401	20240605	134400	89643310	5410	5410	5410	5410	0
402	20240605	134300	89643310	5410	5410	5410	5410	0
403	20240605	134200	89643310	5410	5410	5410	5410	6
404	20240605	134100	89610850	5430	5430	5430	5430	0
405	20240605	134000	89610850	5430	5430	5430	5430	6
406	20240605	133900	89578270	5430	5430	5430	5430	0
407	20240605	133800	89578270	5430	5440	5440	5430	55
408	20240605	133700	89279290	5430	5430	5430	5430	0
409	20240605	133600	89279290	5430	5430	5430	5430	0
410	20240605	133500	89279290	5430	5430	5430	5430	0
411	20240605	133400	89279290	5430	5430	5440	5430	87
412	20240605	133300	88806770	5430	5430	5430	5430	3
413	20240605	133200	88790480	5440	5440	5440	5440	33
414	20240605	133100	88610960	5430	5410	5430	5410	1035
415	20240605	133000	83009390	5410	5410	5410	5410	0
416	20240605	132900	83009390	5410	5410	5410	5410	0
417	20240605	132800	83009390	5410	5410	5410	5410	0
418	20240605	132700	83009390	5410	5410	5410	5410	0
419	20240605	132600	83009390	5410	5410	5410	5410	20
420	20240605	132500	82901190	5410	5410	5410	5410	93
421	20240605	132400	82398060	5410	5410	5410	5410	0
422	20240605	132300	82398060	5410	5410	5410	5410	0
423	20240605	132200	82398060	5410	5410	5410	5410	0
424	20240605	132100	82398060	5410	5410	5410	5410	0
425	20240605	132000	82398060	5410	5410	5410	5410	1
426	20240605	131900	82392650	5410	5410	5410	5410	0
427	20240605	131800	82392650	5410	5410	5410	5410	7
428	20240605	131700	82354780	5410	5410	5410	5410	10
429	20240605	131600	82300680	5390	5390	5390	5390	0
430	20240605	131500	82300680	5390	5390	5390	5390	2
431	20240605	131400	82289900	5390	5390	5390	5390	1
432	20240605	131300	82284510	5390	5390	5390	5390	0
433	20240605	131200	82284510	5390	5390	5390	5390	0
434	20240605	131100	82284510	5390	5390	5390	5390	0
435	20240605	131000	82284510	5390	5390	5390	5390	0
436	20240605	130900	82284510	5390	5390	5390	5390	0
437	20240605	130800	82284510	5390	5390	5390	5390	15
438	20240605	130700	82203660	5400	5400	5400	5400	0
439	20240605	130600	82203660	5400	5400	5400	5400	0
440	20240605	130500	82203660	5400	5400	5400	5400	0
441	20240605	130400	82203660	5400	5400	5400	5400	0
442	20240605	130300	82203660	5400	5400	5400	5400	22
443	20240605	130200	82084860	5390	5390	5390	5390	0
444	20240605	130100	82084860	5390	5390	5390	5390	30
445	20240605	130000	81923160	5400	5400	5400	5400	0
446	20240605	125900	81923160	5400	5400	5400	5400	187
447	20240605	125800	80913360	5390	5390	5390	5390	0
448	20240605	125700	80913360	5390	5390	5390	5390	0
449	20240605	125600	80913360	5390	5390	5390	5390	0
450	20240605	125500	80913360	5390	5390	5390	5390	0
451	20240605	125400	80913360	5390	5390	5390	5390	0
452	20240605	125300	80913360	5390	5390	5390	5390	0
453	20240605	125200	80913360	5390	5390	5390	5390	0
454	20240605	125100	80913360	5390	5390	5390	5390	0
455	20240605	125000	80913360	5390	5390	5390	5390	0
456	20240605	124900	80913360	5390	5390	5390	5390	0
457	20240605	124800	80913360	5390	5390	5390	5390	8
458	20240605	124700	80870240	5390	5390	5390	5390	1
459	20240605	124600	80864850	5370	5370	5370	5370	0
460	20240605	124500	80864850	5370	5370	5370	5370	0
461	20240605	124400	80864850	5370	5370	5370	5370	0
462	20240605	124300	80864850	5370	5400	5400	5370	218
463	20240605	124200	79688090	5400	5400	5400	5400	0
464	20240605	124100	79688090	5400	5390	5400	5390	431
465	20240605	124000	77360700	5380	5380	5380	5380	0
466	20240605	123900	77360700	5380	5380	5380	5380	0
467	20240605	123800	77360700	5380	5380	5380	5380	0
468	20240605	123700	77360700	5380	5380	5380	5380	0
469	20240605	123600	77360700	5380	5380	5380	5380	0
470	20240605	123500	77360700	5380	5380	5380	5380	124
471	20240605	123400	76693580	5380	5380	5380	5380	0
472	20240605	123300	76693580	5380	5380	5380	5380	0
473	20240605	123200	76693580	5380	5380	5380	5380	0
474	20240605	123100	76693580	5380	5380	5380	5380	12
475	20240605	123000	76629020	5380	5380	5380	5380	0
476	20240605	122900	76629020	5380	5380	5380	5380	0
477	20240605	122800	76629020	5380	5380	5380	5380	19
478	20240605	122700	76526800	5380	5380	5380	5380	1
479	20240605	122600	76521420	5380	5380	5380	5380	26
480	20240605	122500	76381540	5380	5380	5380	5380	0
481	20240605	122400	76381540	5380	5380	5380	5380	0
482	20240605	122300	76381540	5380	5380	5380	5380	0
483	20240605	122200	76381540	5380	5380	5380	5380	30
484	20240605	122100	76220140	5380	5380	5380	5380	0
485	20240605	122000	76220140	5380	5380	5380	5380	0
486	20240605	121900	76220140	5380	5380	5380	5380	0
487	20240605	121800	76220140	5380	5380	5380	5380	0
488	20240605	121700	76220140	5380	5380	5380	5380	253
489	20240605	121600	74859000	5370	5370	5370	5370	0
490	20240605	121500	74859000	5370	5370	5370	5370	0
491	20240605	121400	74859000	5370	5370	5370	5370	0
492	20240605	121300	74859000	5370	5370	5370	5370	0
493	20240605	121200	74859000	5370	5370	5370	5370	0
494	20240605	121100	74859000	5370	5370	5370	5370	43
495	20240605	121000	74628090	5380	5380	5380	5380	3
496	20240605	120900	74611950	5380	5380	5380	5380	0
497	20240605	120800	74611950	5380	5380	5380	5380	6
498	20240605	120700	74579670	5390	5390	5390	5390	0
499	20240605	120600	74579670	5390	5390	5390	5390	0
500	20240605	120500	74579670	5390	5390	5390	5390	0
501	20240605	120400	74579670	5390	5390	5390	5390	0
502	20240605	120300	74579670	5390	5390	5390	5390	101
503	20240605	120200	74035280	5350	5350	5350	5350	0
504	20240605	120100	74035280	5350	5350	5350	5350	0
505	20240605	120000	74035280	5350	5350	5350	5350	0
506	20240605	115900	74035280	5350	5350	5350	5350	0
507	20240605	115800	74035280	5350	5350	5350	5350	0
508	20240605	115700	74035280	5350	5350	5350	5350	0
509	20240605	115600	74035280	5350	5350	5350	5350	0
510	20240605	115500	74035280	5350	5350	5350	5350	0
511	20240605	115400	74035280	5350	5350	5350	5350	0
512	20240605	115300	74035280	5350	5350	5350	5350	0
513	20240605	115200	74035280	5350	5350	5350	5350	0
514	20240605	115100	74035280	5350	5350	5350	5350	0
515	20240605	115000	74035280	5350	5350	5350	5350	0
516	20240605	114900	74035280	5350	5350	5350	5350	0
517	20240605	114800	74035280	5350	5350	5350	5350	0
518	20240605	114700	74035280	5350	5350	5350	5350	0
519	20240605	114600	74035280	5350	5350	5350	5350	0
520	20240605	114500	74035280	5350	5350	5350	5350	6
521	20240605	114400	74003180	5350	5350	5350	5350	0
522	20240605	114300	74003180	5350	5350	5350	5350	10
523	20240605	114200	73949680	5350	5350	5350	5350	0
524	20240605	114100	73949680	5350	5350	5350	5350	12
525	20240605	114000	73885480	5350	5350	5350	5350	0
526	20240605	113900	73885480	5350	5350	5350	5350	0
527	20240605	113800	73885480	5350	5350	5350	5350	1
528	20240605	113700	73880130	5350	5350	5350	5350	1980
529	20240605	113600	63287130	5390	5390	5390	5390	1
530	20240605	113500	63281740	5350	5350	5350	5350	12
531	20240605	113400	63217540	5350	5350	5350	5350	0
532	20240605	113300	63217540	5350	5370	5370	5350	574
533	20240605	113200	60140410	5370	5370	5370	5370	0
534	20240605	113100	60140410	5370	5370	5370	5370	0
535	20240605	113000	60140410	5370	5370	5370	5370	0
536	20240605	112900	60140410	5370	5380	5380	5370	971
537	20240605	112800	54921590	5380	5380	5380	5380	0
538	20240605	112700	54921590	5380	5380	5380	5380	0
539	20240605	112600	54921590	5380	5380	5380	5380	0
540	20240605	112500	54921590	5380	5380	5380	5380	0
541	20240605	112400	54921590	5380	5380	5380	5380	0
542	20240605	112300	54921590	5380	5380	5380	5380	0
543	20240605	112200	54921590	5380	5380	5380	5380	0
544	20240605	112100	54921590	5380	5380	5380	5380	6
545	20240605	112000	54889310	5390	5380	5390	5380	101
546	20240605	111900	54345920	5380	5390	5390	5380	288
547	20240605	111800	52796450	5400	5400	5400	5400	0
548	20240605	111700	52796450	5400	5400	5400	5400	63
549	20240605	111600	52456250	5400	5400	5400	5400	397
550	20240605	111500	50312450	5400	5400	5400	5400	150
551	20240605	111400	49502450	5400	5400	5400	5400	1
552	20240605	111300	49497050	5400	5400	5400	5400	6
553	20240605	111200	49464650	5400	5400	5400	5400	107
554	20240605	111100	48886850	5410	5410	5410	5410	246
555	20240605	111000	47555990	5410	5410	5410	5410	8
556	20240605	110900	47512710	5400	5400	5400	5400	2
557	20240605	110800	47501910	5400	5400	5400	5400	0
558	20240605	110700	47501910	5400	5400	5400	5400	0
559	20240605	110600	47501910	5400	5400	5400	5400	200
560	20240605	110500	46421910	5400	5400	5410	5400	18
561	20240605	110400	46324610	5400	5400	5400	5400	0
562	20240605	110300	46324610	5400	5410	5410	5400	7
563	20240605	110200	46286780	5400	5400	5400	5400	279
564	20240605	110100	44780180	5390	5390	5390	5390	24
565	20240605	110000	44650820	5400	5390	5400	5390	3
566	20240605	105900	44634640	5400	5400	5400	5400	662
567	20240605	105800	41059840	5400	5400	5400	5400	20
568	20240605	105700	40951840	5390	5390	5390	5390	93
569	20240605	105600	40450570	5390	5390	5390	5390	40
570	20240605	105500	40234970	5400	5390	5400	5390	66
571	20240605	105400	39879220	5390	5390	5390	5390	12
572	20240605	105300	39814540	5380	5380	5380	5380	50
573	20240605	105200	39545540	5390	5390	5390	5390	0
574	20240605	105100	39545540	5390	5400	5400	5380	8
575	20240605	105000	39502400	5390	5390	5390	5390	100
576	20240605	104900	38963400	5380	5380	5390	5380	213
577	20240605	104800	37815800	5390	5390	5390	5390	6
578	20240605	104700	37783460	5380	5380	5380	5380	472
579	20240605	104600	35244100	5380	5380	5380	5380	116
580	20240605	104500	34620020	5380	5390	5390	5380	36
581	20240605	104400	34426030	5390	5390	5390	5390	0
582	20240605	104300	34426030	5390	5390	5390	5390	0
583	20240605	104200	34426030	5390	5390	5390	5390	0
584	20240605	104100	34426030	5390	5400	5400	5390	292
585	20240605	104000	32851290	5400	5350	5400	5350	1249
586	20240605	103900	26139780	5350	5350	5350	5350	392
587	20240605	103800	24042580	5350	5350	5350	5350	1
588	20240605	103700	24037230	5340	5340	5340	5340	0
589	20240605	103600	24037230	5340	5340	5340	5340	0
590	20240605	103500	24037230	5340	5340	5340	5340	122
591	20240605	103400	23385750	5340	5340	5340	5340	5
592	20240605	103300	23359050	5340	5320	5340	5320	18
593	20240605	103200	23263050	5340	5340	5340	5340	0
594	20240605	103100	23263050	5340	5340	5340	5340	0
595	20240605	103000	23263050	5340	5340	5340	5340	1
596	20240605	102900	23257710	5320	5330	5330	5320	14
597	20240605	102800	23183220	5350	5350	5350	5350	0
598	20240605	102700	23183220	5350	5350	5350	5350	1
599	20240605	102600	23177870	5350	5350	5350	5350	0
600	20240605	102500	23177870	5350	5350	5350	5350	145
601	20240605	102400	22402120	5320	5320	5320	5320	50
602	20240605	102300	22136120	5350	5350	5350	5350	0
603	20240605	102200	22136120	5350	5350	5350	5350	0
604	20240605	102100	22136120	5350	5350	5350	5350	0
605	20240605	102000	22136120	5350	5350	5350	5350	1
606	20240605	101900	22130770	5350	5350	5350	5350	0
607	20240605	101800	22130770	5350	5350	5350	5350	0
608	20240605	101700	22130770	5350	5350	5350	5350	0
609	20240605	101600	22130770	5350	5350	5350	5350	1
610	20240605	101500	22125420	5320	5320	5320	5320	200
611	20240605	101400	21061420	5320	5330	5330	5320	210
612	20240605	101300	19944120	5350	5350	5350	5350	0
613	20240605	101200	19944120	5350	5350	5350	5350	1099
614	20240605	101100	14064470	5350	5350	5350	5350	0
615	20240605	101000	14064470	5350	5350	5350	5350	1
616	20240605	100900	14059120	5350	5350	5350	5350	0
617	20240605	100800	14059120	5350	5350	5350	5350	0
618	20240605	100700	14059120	5350	5350	5350	5350	0
619	20240605	100600	14059120	5350	5350	5350	5350	0
620	20240605	100500	14059120	5350	5330	5350	5330	355
621	20240605	100400	12166000	5330	5330	5330	5330	0
622	20240605	100300	12166000	5330	5330	5330	5330	0
623	20240605	100200	12166000	5330	5330	5330	5330	1
624	20240605	100100	12160670	5330	5330	5330	5330	1
625	20240605	100000	12155340	5320	5320	5320	5320	0
626	20240605	095900	12155340	5320	5320	5320	5320	55
627	20240605	095800	11862740	5330	5330	5330	5330	0
628	20240605	095700	11862740	5330	5330	5330	5330	0
629	20240605	095600	11862740	5330	5330	5330	5330	0
630	20240605	095500	11862740	5330	5330	5330	5330	1
631	20240605	095400	11857410	5320	5320	5320	5320	0
632	20240605	095300	11857410	5320	5320	5320	5320	18
633	20240605	095200	11761650	5310	5310	5310	5310	0
634	20240605	095100	11761650	5310	5310	5310	5310	47
635	20240605	095000	11512080	5300	5300	5300	5300	0
636	20240605	094900	11512080	5300	5300	5300	5300	0
637	20240605	094800	11512080	5300	5300	5300	5300	0
638	20240605	094700	11512080	5300	5300	5300	5300	2
639	20240605	094600	11501480	5330	5330	5330	5330	0
640	20240605	094500	11501480	5330	5330	5330	5330	0
641	20240605	094400	11501480	5330	5330	5330	5330	0
642	20240605	094300	11501480	5330	5330	5330	5330	0
643	20240605	094200	11501480	5330	5330	5330	5330	0
644	20240605	094100	11501480	5330	5330	5330	5330	100
645	20240605	094000	10968480	5350	5350	5350	5350	1
646	20240605	093900	10963130	5350	5350	5350	5350	0
647	20240605	093800	10963130	5350	5350	5350	5350	0
648	20240605	093700	10963130	5350	5350	5350	5350	0
649	20240605	093600	10963130	5350	5350	5350	5350	0
650	20240605	093500	10963130	5350	5350	5350	5350	0
651	20240605	093400	10963130	5350	5350	5350	5350	1
652	20240605	093300	10957780	5300	5300	5300	5300	0
653	20240605	093200	10957780	5300	5300	5300	5300	0
654	20240605	093100	10957780	5300	5300	5300	5300	0
655	20240605	093000	10957780	5300	5310	5360	5300	210
656	20240605	092900	9835190	5340	5330	5340	5330	84
657	20240605	092800	9386840	5310	5310	5310	5310	0
658	20240605	092700	9386840	5310	5310	5310	5310	90
659	20240605	092600	8908940	5310	5310	5310	5310	0
660	20240605	092500	8908940	5310	5310	5310	5310	0
661	20240605	092400	8908940	5310	5310	5310	5310	0
662	20240605	092300	8908940	5310	5310	5310	5310	0
663	20240605	092200	8908940	5310	5310	5310	5310	0
664	20240605	092100	8908940	5310	5310	5310	5310	0
665	20240605	092000	8908940	5310	5310	5310	5310	86
666	20240605	091900	8452280	5290	5290	5290	5290	14
667	20240605	091800	8378220	5290	5290	5290	5290	0
668	20240605	091700	8378220	5290	5280	5290	5280	117
669	20240605	091600	7760300	5290	5290	5290	5290	0
670	20240605	091500	7760300	5290	5290	5290	5290	19
671	20240605	091400	7659790	5290	5320	5320	5290	485
672	20240605	091300	5091180	5330	5330	5330	5330	14
673	20240605	091200	5016560	5320	5320	5320	5320	59
674	20240605	091100	4702680	5320	5320	5320	5320	1
675	20240605	091000	4697360	5320	5320	5330	5320	103
676	20240605	090900	4149390	5320	5330	5330	5320	7
677	20240605	090800	4112130	5320	5330	5330	5320	48
678	20240605	090700	3856310	5350	5350	5350	5350	0
679	20240605	090600	3856310	5350	5350	5350	5350	0
680	20240605	090500	3856310	5350	5350	5350	5350	1
681	20240605	090400	3850960	5350	5340	5350	5340	4
682	20240605	090300	3829590	5340	5340	5340	5340	0
683	20240605	090200	3829590	5340	5340	5340	5340	222
684	20240605	090100	2644110	5320	5350	5350	5320	138
685	20240605	090000	1908230	5350	5350	5350	5330	322