KissMeData/372800/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212700	22478290	5390	5390	5390	5390	39
3	20240605	212600	22478290	5390	5390	5390	5390	0
4	20240605	212500	22478290	5390	5390	5390	5390	0
5	20240605	212400	22478290	5390	5390	5390	5390	0
6	20240605	212300	22478290	5390	5390	5390	5390	0
7	20240605	212200	22478290	5390	5390	5390	5390	0
8	20240605	212100	22478290	5390	5390	5390	5390	0
9	20240605	212000	22478290	5390	5390	5390	5390	0
10	20240605	211900	22478290	5390	5390	5390	5390	0
11	20240605	211800	22478290	5390	5390	5390	5390	0
12	20240605	211700	22478290	5390	5390	5390	5390	0
13	20240605	211600	22478290	5390	5390	5390	5390	0
14	20240605	211500	22478290	5390	5390	5390	5390	0
15	20240605	211400	22478290	5390	5390	5390	5390	0
16	20240605	211300	22478290	5390	5390	5390	5390	0
17	20240605	211200	22478290	5390	5390	5390	5390	0
18	20240605	211100	22478290	5390	5390	5390	5390	0
19	20240605	211000	22478290	5390	5390	5390	5390	0
20	20240605	210900	22478290	5390	5390	5390	5390	0
21	20240605	210800	22478290	5390	5390	5390	5390	0
22	20240605	210700	22478290	5390	5390	5390	5390	0
23	20240605	210600	22478290	5390	5390	5390	5390	0
24	20240605	210500	22478290	5390	5390	5390	5390	0
25	20240605	210400	22478290	5390	5390	5390	5390	0
26	20240605	210300	22478290	5390	5390	5390	5390	0
27	20240605	210200	22478290	5390	5390	5390	5390	0
28	20240605	210100	22478290	5390	5390	5390	5390	0
29	20240605	210000	22478290	5390	5390	5390	5390	0
30	20240605	205900	22478290	5390	5390	5390	5390	0
31	20240605	205800	22478290	5390	5390	5390	5390	0
32	20240605	205700	22478290	5390	5390	5390	5390	39
33	20240605	205600	22478290	5390	5390	5390	5390	0
34	20240605	205500	22478290	5390	5390	5390	5390	0
35	20240605	205400	22478290	5390	5390	5390	5390	0
36	20240605	205300	22478290	5390	5390	5390	5390	0
37	20240605	205200	22478290	5390	5390	5390	5390	0
38	20240605	205100	22478290	5390	5390	5390	5390	0
39	20240605	205000	22478290	5390	5390	5390	5390	0
40	20240605	204900	22478290	5390	5390	5390	5390	0
41	20240605	204800	22478290	5390	5390	5390	5390	0
42	20240605	204700	22478290	5390	5390	5390	5390	0
43	20240605	204600	22478290	5390	5390	5390	5390	0
44	20240605	204500	22478290	5390	5390	5390	5390	0
45	20240605	204400	22478290	5390	5390	5390	5390	0
46	20240605	204300	22478290	5390	5390	5390	5390	0
47	20240605	204200	22478290	5390	5390	5390	5390	0
48	20240605	204100	22478290	5390	5390	5390	5390	0
49	20240605	204000	22478290	5390	5390	5390	5390	0
50	20240605	203900	22478290	5390	5390	5390	5390	0
51	20240605	203800	22478290	5390	5390	5390	5390	0
52	20240605	203700	22478290	5390	5390	5390	5390	0
53	20240605	203600	22478290	5390	5390	5390	5390	0
54	20240605	203500	22478290	5390	5390	5390	5390	0
55	20240605	203400	22478290	5390	5390	5390	5390	0
56	20240605	203300	22478290	5390	5390	5390	5390	0
57	20240605	203200	22478290	5390	5390	5390	5390	0
58	20240605	203100	22478290	5390	5390	5390	5390	0
59	20240605	203000	22478290	5390	5390	5390	5390	0
60	20240605	202900	22478290	5390	5390	5390	5390	0
61	20240605	202800	22478290	5390	5390	5390	5390	0
62	20240605	202700	22478290	5390	5390	5390	5390	39
63	20240605	202600	22478290	5390	5390	5390	5390	0
64	20240605	202500	22478290	5390	5390	5390	5390	0
65	20240605	202400	22478290	5390	5390	5390	5390	0
66	20240605	202300	22478290	5390	5390	5390	5390	0
67	20240605	202200	22478290	5390	5390	5390	5390	0
68	20240605	202100	22478290	5390	5390	5390	5390	0
69	20240605	202000	22478290	5390	5390	5390	5390	0
70	20240605	201900	22478290	5390	5390	5390	5390	0
71	20240605	201800	22478290	5390	5390	5390	5390	0
72	20240605	201700	22478290	5390	5390	5390	5390	0
73	20240605	201600	22478290	5390	5390	5390	5390	0
74	20240605	201500	22478290	5390	5390	5390	5390	0
75	20240605	201400	22478290	5390	5390	5390	5390	0
76	20240605	201300	22478290	5390	5390	5390	5390	0
77	20240605	201200	22478290	5390	5390	5390	5390	0
78	20240605	201100	22478290	5390	5390	5390	5390	0
79	20240605	201000	22478290	5390	5390	5390	5390	0
80	20240605	200900	22478290	5390	5390	5390	5390	0
81	20240605	200800	22478290	5390	5390	5390	5390	0
82	20240605	200700	22478290	5390	5390	5390	5390	0
83	20240605	200600	22478290	5390	5390	5390	5390	0
84	20240605	200500	22478290	5390	5390	5390	5390	0
85	20240605	200400	22478290	5390	5390	5390	5390	0
86	20240605	200300	22478290	5390	5390	5390	5390	0
87	20240605	200200	22478290	5390	5390	5390	5390	0
88	20240605	200100	22478290	5390	5390	5390	5390	0
89	20240605	200000	22478290	5390	5390	5390	5390	0
90	20240605	195900	22478290	5390	5390	5390	5390	0
91	20240605	195800	22478290	5390	5390	5390	5390	0
92	20240605	195700	22478290	5390	5390	5390	5390	39
93	20240605	195600	22478290	5390	5390	5390	5390	0
94	20240605	195500	22478290	5390	5390	5390	5390	0
95	20240605	195400	22478290	5390	5390	5390	5390	0
96	20240605	195300	22478290	5390	5390	5390	5390	0
97	20240605	195200	22478290	5390	5390	5390	5390	0
98	20240605	195100	22478290	5390	5390	5390	5390	0
99	20240605	195000	22478290	5390	5390	5390	5390	0
100	20240605	194900	22478290	5390	5390	5390	5390	0
101	20240605	194800	22478290	5390	5390	5390	5390	0
102	20240605	194700	22478290	5390	5390	5390	5390	0
103	20240605	194600	22478290	5390	5390	5390	5390	0
104	20240605	194500	22478290	5390	5390	5390	5390	0
105	20240605	194400	22478290	5390	5390	5390	5390	0
106	20240605	194300	22478290	5390	5390	5390	5390	0
107	20240605	194200	22478290	5390	5390	5390	5390	0
108	20240605	194100	22478290	5390	5390	5390	5390	0
109	20240605	194000	22478290	5390	5390	5390	5390	0
110	20240605	193900	22478290	5390	5390	5390	5390	0
111	20240605	193800	22478290	5390	5390	5390	5390	0
112	20240605	193700	22478290	5390	5390	5390	5390	0
113	20240605	193600	22478290	5390	5390	5390	5390	0
114	20240605	193500	22478290	5390	5390	5390	5390	0
115	20240605	193400	22478290	5390	5390	5390	5390	0
116	20240605	193300	22478290	5390	5390	5390	5390	0
117	20240605	193200	22478290	5390	5390	5390	5390	0
118	20240605	193100	22478290	5390	5390	5390	5390	0
119	20240605	193000	22478290	5390	5390	5390	5390	0
120	20240605	192900	22478290	5390	5390	5390	5390	0
121	20240605	192800	22478290	5390	5390	5390	5390	0
122	20240605	192700	22478290	5390	5390	5390	5390	39
123	20240605	192600	22478290	5390	5390	5390	5390	0
124	20240605	192500	22478290	5390	5390	5390	5390	0
125	20240605	192400	22478290	5390	5390	5390	5390	0
126	20240605	192300	22478290	5390	5390	5390	5390	0
127	20240605	192200	22478290	5390	5390	5390	5390	0
128	20240605	192100	22478290	5390	5390	5390	5390	0
129	20240605	192000	22478290	5390	5390	5390	5390	0
130	20240605	191900	22478290	5390	5390	5390	5390	0
131	20240605	191800	22478290	5390	5390	5390	5390	0
132	20240605	191700	22478290	5390	5390	5390	5390	0
133	20240605	191600	22478290	5390	5390	5390	5390	0
134	20240605	191500	22478290	5390	5390	5390	5390	0
135	20240605	191400	22478290	5390	5390	5390	5390	0
136	20240605	191300	22478290	5390	5390	5390	5390	0
137	20240605	191200	22478290	5390	5390	5390	5390	0
138	20240605	191100	22478290	5390	5390	5390	5390	0
139	20240605	191000	22478290	5390	5390	5390	5390	0
140	20240605	190900	22478290	5390	5390	5390	5390	0
141	20240605	190800	22478290	5390	5390	5390	5390	0
142	20240605	190700	22478290	5390	5390	5390	5390	0
143	20240605	190600	22478290	5390	5390	5390	5390	0
144	20240605	190500	22478290	5390	5390	5390	5390	0
145	20240605	190400	22478290	5390	5390	5390	5390	0
146	20240605	190300	22478290	5390	5390	5390	5390	0
147	20240605	190200	22478290	5390	5390	5390	5390	0
148	20240605	190100	22478290	5390	5390	5390	5390	0
149	20240605	190000	22478290	5390	5390	5390	5390	0
150	20240605	185900	22478290	5390	5390	5390	5390	0
151	20240605	185800	22478290	5390	5390	5390	5390	0
152	20240605	185700	22478290	5390	5390	5390	5390	39
153	20240605	185600	22478290	5390	5390	5390	5390	0
154	20240605	185500	22478290	5390	5390	5390	5390	0
155	20240605	185400	22478290	5390	5390	5390	5390	0
156	20240605	185300	22478290	5390	5390	5390	5390	0
157	20240605	185200	22478290	5390	5390	5390	5390	0
158	20240605	185100	22478290	5390	5390	5390	5390	0
159	20240605	185000	22478290	5390	5390	5390	5390	0
160	20240605	184900	22478290	5390	5390	5390	5390	0
161	20240605	184800	22478290	5390	5390	5390	5390	0
162	20240605	184700	22478290	5390	5390	5390	5390	0
163	20240605	184600	22478290	5390	5390	5390	5390	0
164	20240605	184500	22478290	5390	5390	5390	5390	0
165	20240605	184400	22478290	5390	5390	5390	5390	0
166	20240605	184300	22478290	5390	5390	5390	5390	0
167	20240605	184200	22478290	5390	5390	5390	5390	0
168	20240605	184100	22478290	5390	5390	5390	5390	0
169	20240605	184000	22478290	5390	5390	5390	5390	0
170	20240605	183900	22478290	5390	5390	5390	5390	0
171	20240605	183800	22478290	5390	5390	5390	5390	0
172	20240605	183700	22478290	5390	5390	5390	5390	0
173	20240605	183600	22478290	5390	5390	5390	5390	0
174	20240605	183500	22478290	5390	5390	5390	5390	0
175	20240605	183400	22478290	5390	5390	5390	5390	0
176	20240605	183300	22478290	5390	5390	5390	5390	0
177	20240605	183200	22478290	5390	5390	5390	5390	0
178	20240605	183100	22478290	5390	5390	5390	5390	0
179	20240605	183000	22478290	5390	5390	5390	5390	0
180	20240605	182900	22478290	5390	5390	5390	5390	0
181	20240605	182800	22478290	5390	5390	5390	5390	0
182	20240605	182700	22478290	5390	5390	5390	5390	39
183	20240605	182600	22478290	5390	5390	5390	5390	0
184	20240605	182500	22478290	5390	5390	5390	5390	0
185	20240605	182400	22478290	5390	5390	5390	5390	0
186	20240605	182300	22478290	5390	5390	5390	5390	0
187	20240605	182200	22478290	5390	5390	5390	5390	0
188	20240605	182100	22478290	5390	5390	5390	5390	0
189	20240605	182000	22478290	5390	5390	5390	5390	0
190	20240605	181900	22478290	5390	5390	5390	5390	0
191	20240605	181800	22478290	5390	5390	5390	5390	0
192	20240605	181700	22478290	5390	5390	5390	5390	0
193	20240605	181600	22478290	5390	5390	5390	5390	0
194	20240605	181500	22478290	5390	5390	5390	5390	0
195	20240605	181400	22478290	5390	5390	5390	5390	0
196	20240605	181300	22478290	5390	5390	5390	5390	0
197	20240605	181200	22478290	5390	5390	5390	5390	0
198	20240605	181100	22478290	5390	5390	5390	5390	0
199	20240605	181000	22478290	5390	5390	5390	5390	0
200	20240605	180900	22478290	5390	5390	5390	5390	0
201	20240605	180800	22478290	5390	5390	5390	5390	0
202	20240605	180700	22478290	5390	5390	5390	5390	0
203	20240605	180600	22478290	5390	5390	5390	5390	0
204	20240605	180500	22478290	5390	5390	5390	5390	0
205	20240605	180400	22478290	5390	5390	5390	5390	0
206	20240605	180300	22478290	5390	5390	5390	5390	0
207	20240605	180200	22478290	5390	5390	5390	5390	0
208	20240605	180100	22478290	5390	5390	5390	5390	0
209	20240605	180000	22478290	5390	5390	5390	5390	0
210	20240605	175900	22478290	5390	5390	5390	5390	0
211	20240605	175800	22478290	5390	5390	5390	5390	0
212	20240605	175700	22478290	5390	5390	5390	5390	39
213	20240605	175600	22478290	5390	5390	5390	5390	0
214	20240605	175500	22478290	5390	5390	5390	5390	0
215	20240605	175400	22478290	5390	5390	5390	5390	0
216	20240605	175300	22478290	5390	5390	5390	5390	0
217	20240605	175200	22478290	5390	5390	5390	5390	0
218	20240605	175100	22478290	5390	5390	5390	5390	0
219	20240605	175000	22478290	5390	5390	5390	5390	0
220	20240605	174900	22478290	5390	5390	5390	5390	0
221	20240605	174800	22478290	5390	5390	5390	5390	0
222	20240605	174700	22478290	5390	5390	5390	5390	0
223	20240605	174600	22478290	5390	5390	5390	5390	0
224	20240605	174500	22478290	5390	5390	5390	5390	0
225	20240605	174400	22478290	5390	5390	5390	5390	0
226	20240605	174300	22478290	5390	5390	5390	5390	0
227	20240605	174200	22478290	5390	5390	5390	5390	0
228	20240605	174100	22478290	5390	5390	5390	5390	0
229	20240605	174000	22478290	5390	5390	5390	5390	0
230	20240605	173900	22478290	5390	5390	5390	5390	0
231	20240605	173800	22478290	5390	5390	5390	5390	0
232	20240605	173700	22478290	5390	5390	5390	5390	0
233	20240605	173600	22478290	5390	5390	5390	5390	0
234	20240605	173500	22478290	5390	5390	5390	5390	0
235	20240605	173400	22478290	5390	5390	5390	5390	0
236	20240605	173300	22478290	5390	5390	5390	5390	0
237	20240605	173200	22478290	5390	5390	5390	5390	0
238	20240605	173100	22478290	5390	5390	5390	5390	0
239	20240605	173000	22478290	5390	5390	5390	5390	0
240	20240605	172900	22478290	5390	5390	5390	5390	0
241	20240605	172800	22478290	5390	5390	5390	5390	0
242	20240605	172700	22478290	5390	5390	5390	5390	39
243	20240605	172600	22478290	5390	5390	5390	5390	0
244	20240605	172500	22478290	5390	5390	5390	5390	0
245	20240605	172400	22478290	5390	5390	5390	5390	0
246	20240605	172300	22478290	5390	5390	5390	5390	0
247	20240605	172200	22478290	5390	5390	5390	5390	0
248	20240605	172100	22478290	5390	5390	5390	5390	0
249	20240605	172000	22478290	5390	5390	5390	5390	0
250	20240605	171900	22478290	5390	5390	5390	5390	0
251	20240605	171800	22478290	5390	5390	5390	5390	0
252	20240605	171700	22478290	5390	5390	5390	5390	0
253	20240605	171600	22478290	5390	5390	5390	5390	0
254	20240605	171500	22478290	5390	5390	5390	5390	0
255	20240605	171400	22478290	5390	5390	5390	5390	0
256	20240605	171300	22478290	5390	5390	5390	5390	0
257	20240605	171200	22478290	5390	5390	5390	5390	0
258	20240605	171100	22478290	5390	5390	5390	5390	0
259	20240605	171000	22478290	5390	5390	5390	5390	0
260	20240605	170900	22478290	5390	5390	5390	5390	0
261	20240605	170800	22478290	5390	5390	5390	5390	0
262	20240605	170700	22478290	5390	5390	5390	5390	0
263	20240605	170600	22478290	5390	5390	5390	5390	0
264	20240605	170500	22478290	5390	5390	5390	5390	0
265	20240605	170400	22478290	5390	5390	5390	5390	0
266	20240605	170300	22478290	5390	5390	5390	5390	0
267	20240605	170200	22478290	5390	5390	5390	5390	0
268	20240605	170100	22478290	5390	5390	5390	5390	0
269	20240605	170000	22478290	5390	5390	5390	5390	0
270	20240605	165900	22478290	5390	5390	5390	5390	0
271	20240605	165800	22478290	5390	5390	5390	5390	0
272	20240605	165700	22478290	5390	5390	5390	5390	39
273	20240605	165600	22478290	5390	5390	5390	5390	0
274	20240605	165500	22478290	5390	5390	5390	5390	0
275	20240605	165400	22478290	5390	5390	5390	5390	0
276	20240605	165300	22478290	5390	5390	5390	5390	0
277	20240605	165200	22478290	5390	5390	5390	5390	0
278	20240605	165100	22478290	5390	5390	5390	5390	0
279	20240605	165000	22478290	5390	5390	5390	5390	0
280	20240605	164900	22478290	5390	5390	5390	5390	0
281	20240605	164800	22478290	5390	5390	5390	5390	0
282	20240605	164700	22478290	5390	5390	5390	5390	0
283	20240605	164600	22478290	5390	5390	5390	5390	0
284	20240605	164500	22478290	5390	5390	5390	5390	0
285	20240605	164400	22478290	5390	5390	5390	5390	0
286	20240605	164300	22478290	5390	5390	5390	5390	0
287	20240605	164200	22478290	5390	5390	5390	5390	0
288	20240605	164100	22478290	5390	5390	5390	5390	0
289	20240605	164000	22478290	5390	5390	5390	5390	0
290	20240605	163900	22478290	5390	5390	5390	5390	0
291	20240605	163800	22478290	5390	5390	5390	5390	0
292	20240605	163700	22478290	5390	5390	5390	5390	0
293	20240605	163600	22478290	5390	5390	5390	5390	0
294	20240605	163500	22478290	5390	5390	5390	5390	0
295	20240605	163400	22478290	5390	5390	5390	5390	0
296	20240605	163300	22478290	5390	5390	5390	5390	0
297	20240605	163200	22478290	5390	5390	5390	5390	0
298	20240605	163100	22478290	5390	5390	5390	5390	0
299	20240605	163000	22478290	5390	5390	5390	5390	0
300	20240605	162900	22478290	5390	5390	5390	5390	0
301	20240605	162800	22478290	5390	5390	5390	5390	0
302	20240605	162700	22478290	5390	5390	5390	5390	39
303	20240605	162600	22478290	5390	5390	5390	5390	0
304	20240605	162500	22478290	5390	5390	5390	5390	0
305	20240605	162400	22478290	5390	5390	5390	5390	0
306	20240605	162300	22478290	5390	5390	5390	5390	0
307	20240605	162200	22478290	5390	5390	5390	5390	0
308	20240605	162100	22478290	5390	5390	5390	5390	0
309	20240605	162000	22478290	5390	5390	5390	5390	0
310	20240605	161900	22478290	5390	5390	5390	5390	0
311	20240605	161800	22478290	5390	5390	5390	5390	0
312	20240605	161700	22478290	5390	5390	5390	5390	0
313	20240605	161600	22478290	5390	5390	5390	5390	0
314	20240605	161500	22478290	5390	5390	5390	5390	0
315	20240605	161400	22478290	5390	5390	5390	5390	0
316	20240605	161300	22478290	5390	5390	5390	5390	0
317	20240605	161200	22478290	5390	5390	5390	5390	0
318	20240605	161100	22478290	5390	5390	5390	5390	0
319	20240605	161000	22478290	5390	5390	5390	5390	0
320	20240605	160900	22478290	5390	5390	5390	5390	0
321	20240605	160800	22478290	5390	5390	5390	5390	0
322	20240605	160700	22478290	5390	5390	5390	5390	0
323	20240605	160600	22478290	5390	5390	5390	5390	0
324	20240605	160500	22478290	5390	5390	5390	5390	0
325	20240605	160400	22478290	5390	5390	5390	5390	0
326	20240605	160300	22478290	5390	5390	5390	5390	0
327	20240605	160200	22478290	5390	5390	5390	5390	0
328	20240605	160100	22478290	5390	5390	5390	5390	0
329	20240605	160000	22478290	5390	5390	5390	5390	0
330	20240605	155900	22478290	5390	5390	5390	5390	0
331	20240605	155800	22478290	5390	5390	5390	5390	0
332	20240605	155700	22478290	5390	5390	5390	5390	39
333	20240605	155600	22478290	5390	5390	5390	5390	0
334	20240605	155500	22478290	5390	5390	5390	5390	0
335	20240605	155400	22478290	5390	5390	5390	5390	0
336	20240605	155300	22478290	5390	5390	5390	5390	0
337	20240605	155200	22478290	5390	5390	5390	5390	0
338	20240605	155100	22478290	5390	5390	5390	5390	0
339	20240605	155000	22478290	5390	5390	5390	5390	0
340	20240605	154900	22478290	5390	5390	5390	5390	0
341	20240605	154800	22478290	5390	5390	5390	5390	0
342	20240605	154700	22478290	5390	5390	5390	5390	0
343	20240605	154600	22478290	5390	5390	5390	5390	0
344	20240605	154500	22478290	5390	5390	5390	5390	0
345	20240605	154400	22478290	5390	5390	5390	5390	0
346	20240605	154300	22478290	5390	5390	5390	5390	0
347	20240605	154200	22478290	5390	5390	5390	5390	0
348	20240605	154100	22478290	5390	5390	5390	5390	0
349	20240605	154000	22478290	5390	5390	5390	5390	0
350	20240605	153900	22478290	5390	5390	5390	5390	0
351	20240605	153800	22478290	5390	5390	5390	5390	0
352	20240605	153700	22478290	5390	5390	5390	5390	0
353	20240605	153600	22478290	5390	5390	5390	5390	0
354	20240605	153500	22478290	5390	5390	5390	5390	0
355	20240605	153400	22478290	5390	5390	5390	5390	0
356	20240605	153300	22478290	5390	5390	5390	5390	0
357	20240605	153200	22478290	5390	5390	5390	5390	0
358	20240605	153100	22478290	5390	5390	5390	5390	0
359	20240605	153000	22478290	5390	5390	5390	5390	39
360	20240605	152900	22268080	5360	5360	5360	5360	0
361	20240605	152800	22268080	5360	5360	5360	5360	0
362	20240605	152700	22268080	5360	5360	5360	5360	0
363	20240605	152600	22268080	5360	5360	5360	5360	0
364	20240605	152500	22268080	5360	5360	5360	5360	0
365	20240605	152400	22268080	5360	5360	5360	5360	0
366	20240605	152300	22268080	5360	5360	5360	5360	0
367	20240605	152200	22268080	5360	5360	5360	5360	0
368	20240605	152100	22268080	5360	5360	5360	5360	0
369	20240605	152000	22268080	5360	5360	5360	5360	0
370	20240605	151900	22268080	5360	5360	5360	5360	0
371	20240605	151800	22268080	5360	5360	5360	5360	0
372	20240605	151700	22268080	5360	5360	5360	5360	0
373	20240605	151600	22268080	5360	5360	5360	5360	13
374	20240605	151500	22198400	5360	5360	5360	5360	0
375	20240605	151400	22198400	5360	5360	5360	5360	0
376	20240605	151300	22198400	5360	5360	5370	5360	59
377	20240605	151200	21882080	5360	5360	5360	5360	0
378	20240605	151100	21882080	5360	5360	5360	5360	0
379	20240605	151000	21882080	5360	5360	5360	5360	0
380	20240605	150900	21882080	5360	5360	5360	5360	0
381	20240605	150800	21882080	5360	5360	5360	5360	50
382	20240605	150700	21614080	5360	5360	5360	5360	0
383	20240605	150600	21614080	5360	5360	5360	5360	0
384	20240605	150500	21614080	5360	5360	5360	5360	0
385	20240605	150400	21614080	5360	5360	5360	5360	0
386	20240605	150300	21614080	5360	5360	5360	5360	0
387	20240605	150200	21614080	5360	5360	5360	5360	0
388	20240605	150100	21614080	5360	5360	5360	5360	0
389	20240605	150000	21614080	5360	5360	5360	5360	0
390	20240605	145900	21614080	5360	5360	5360	5360	0
391	20240605	145800	21614080	5360	5360	5360	5360	0
392	20240605	145700	21614080	5360	5360	5360	5360	200
393	20240605	145600	20542080	5360	5360	5360	5360	0
394	20240605	145500	20542080	5360	5360	5360	5360	0
395	20240605	145400	20542080	5360	5360	5360	5360	55
396	20240605	145300	20247280	5360	5360	5360	5360	0
397	20240605	145200	20247280	5360	5360	5360	5360	0
398	20240605	145100	20247280	5360	5360	5360	5360	0
399	20240605	145000	20247280	5360	5360	5360	5360	0
400	20240605	144900	20247280	5360	5360	5360	5360	0
401	20240605	144800	20247280	5360	5360	5360	5360	0
402	20240605	144700	20247280	5360	5360	5360	5360	0
403	20240605	144600	20247280	5360	5360	5360	5360	0
404	20240605	144500	20247280	5360	5360	5360	5360	0
405	20240605	144400	20247280	5360	5360	5360	5360	0
406	20240605	144300	20247280	5360	5360	5360	5360	0
407	20240605	144200	20247280	5360	5360	5360	5360	0
408	20240605	144100	20247280	5360	5360	5360	5360	0
409	20240605	144000	20247280	5360	5360	5360	5360	0
410	20240605	143900	20247280	5360	5360	5360	5360	0
411	20240605	143800	20247280	5360	5360	5360	5360	0
412	20240605	143700	20247280	5360	5360	5360	5360	0
413	20240605	143600	20247280	5360	5360	5360	5360	0
414	20240605	143500	20247280	5360	5360	5360	5360	0
415	20240605	143400	20247280	5360	5360	5360	5360	0
416	20240605	143300	20247280	5360	5360	5360	5360	0
417	20240605	143200	20247280	5360	5360	5360	5360	0
418	20240605	143100	20247280	5360	5360	5360	5360	0
419	20240605	143000	20247280	5360	5360	5360	5360	0
420	20240605	142900	20247280	5360	5360	5360	5360	0
421	20240605	142800	20247280	5360	5360	5360	5360	0
422	20240605	142700	20247280	5360	5360	5360	5360	0
423	20240605	142600	20247280	5360	5360	5360	5360	0
424	20240605	142500	20247280	5360	5360	5360	5360	0
425	20240605	142400	20247280	5360	5360	5360	5360	0
426	20240605	142300	20247280	5360	5360	5360	5360	0
427	20240605	142200	20247280	5360	5360	5360	5360	0
428	20240605	142100	20247280	5360	5360	5360	5360	26
429	20240605	142000	20107920	5360	5360	5360	5360	0
430	20240605	141900	20107920	5360	5360	5360	5360	0
431	20240605	141800	20107920	5360	5360	5360	5360	0
432	20240605	141700	20107920	5360	5360	5360	5360	0
433	20240605	141600	20107920	5360	5360	5360	5360	0
434	20240605	141500	20107920	5360	5360	5360	5360	0
435	20240605	141400	20107920	5360	5360	5360	5360	0
436	20240605	141300	20107920	5360	5360	5360	5360	0
437	20240605	141200	20107920	5360	5360	5360	5360	0
438	20240605	141100	20107920	5360	5360	5360	5360	0
439	20240605	141000	20107920	5360	5360	5360	5360	0
440	20240605	140900	20107920	5360	5360	5360	5360	0
441	20240605	140800	20107920	5360	5360	5360	5360	0
442	20240605	140700	20107920	5360	5360	5360	5360	0
443	20240605	140600	20107920	5360	5360	5360	5360	0
444	20240605	140500	20107920	5360	5360	5360	5360	0
445	20240605	140400	20107920	5360	5360	5360	5360	0
446	20240605	140300	20107920	5360	5360	5360	5360	0
447	20240605	140200	20107920	5360	5360	5360	5360	0
448	20240605	140100	20107920	5360	5360	5360	5360	0
449	20240605	140000	20107920	5360	5360	5360	5360	0
450	20240605	135900	20107920	5360	5360	5360	5360	15
451	20240605	135800	20027520	5360	5360	5360	5360	0
452	20240605	135700	20027520	5360	5360	5360	5360	0
453	20240605	135600	20027520	5360	5360	5360	5360	0
454	20240605	135500	20027520	5360	5360	5360	5360	0
455	20240605	135400	20027520	5360	5360	5360	5360	0
456	20240605	135300	20027520	5360	5360	5360	5360	0
457	20240605	135200	20027520	5360	5360	5360	5360	0
458	20240605	135100	20027520	5360	5360	5360	5360	0
459	20240605	135000	20027520	5360	5360	5360	5360	0
460	20240605	134900	20027520	5360	5360	5360	5360	0
461	20240605	134800	20027520	5360	5360	5360	5360	0
462	20240605	134700	20027520	5360	5360	5360	5360	0
463	20240605	134600	20027520	5360	5360	5360	5360	0
464	20240605	134500	20027520	5360	5360	5360	5360	0
465	20240605	134400	20027520	5360	5360	5360	5360	0
466	20240605	134300	20027520	5360	5360	5360	5360	0
467	20240605	134200	20027520	5360	5360	5360	5360	0
468	20240605	134100	20027520	5360	5360	5360	5360	10
469	20240605	134000	19973920	5400	5400	5400	5400	0
470	20240605	133900	19973920	5400	5370	5400	5370	39
471	20240605	133800	19763470	5400	5400	5400	5400	0
472	20240605	133700	19763470	5400	5400	5400	5400	0
473	20240605	133600	19763470	5400	5400	5400	5400	0
474	20240605	133500	19763470	5400	5400	5400	5400	0
475	20240605	133400	19763470	5400	5400	5400	5400	34
476	20240605	133300	19579870	5360	5360	5360	5360	0
477	20240605	133200	19579870	5360	5360	5360	5360	0
478	20240605	133100	19579870	5360	5360	5360	5360	0
479	20240605	133000	19579870	5360	5360	5360	5360	0
480	20240605	132900	19579870	5360	5360	5360	5360	0
481	20240605	132800	19579870	5360	5360	5360	5360	0
482	20240605	132700	19579870	5360	5360	5360	5360	0
483	20240605	132600	19579870	5360	5360	5360	5360	0
484	20240605	132500	19579870	5360	5360	5360	5360	0
485	20240605	132400	19579870	5360	5360	5360	5360	0
486	20240605	132300	19579870	5360	5360	5360	5360	0
487	20240605	132200	19579870	5360	5360	5360	5360	0
488	20240605	132100	19579870	5360	5360	5360	5360	0
489	20240605	132000	19579870	5360	5360	5360	5360	0
490	20240605	131900	19579870	5360	5360	5360	5360	0
491	20240605	131800	19579870	5360	5360	5360	5360	0
492	20240605	131700	19579870	5360	5360	5360	5360	0
493	20240605	131600	19579870	5360	5360	5360	5360	0
494	20240605	131500	19579870	5360	5360	5360	5360	0
495	20240605	131400	19579870	5360	5360	5360	5360	0
496	20240605	131300	19579870	5360	5360	5360	5360	0
497	20240605	131200	19579870	5360	5360	5360	5360	0
498	20240605	131100	19579870	5360	5360	5360	5360	0
499	20240605	131000	19579870	5360	5360	5360	5360	0
500	20240605	130900	19579870	5360	5360	5360	5360	0
501	20240605	130800	19579870	5360	5360	5360	5360	0
502	20240605	130700	19579870	5360	5360	5360	5360	0
503	20240605	130600	19579870	5360	5360	5360	5360	0
504	20240605	130500	19579870	5360	5360	5360	5360	0
505	20240605	130400	19579870	5360	5360	5360	5360	0
506	20240605	130300	19579870	5360	5360	5360	5360	0
507	20240605	130200	19579870	5360	5360	5360	5360	20
508	20240605	130100	19472670	5360	5360	5360	5360	0
509	20240605	130000	19472670	5360	5360	5360	5360	0
510	20240605	125900	19472670	5360	5360	5360	5360	0
511	20240605	125800	19472670	5360	5360	5360	5360	0
512	20240605	125700	19472670	5360	5360	5360	5360	1
513	20240605	125600	19467310	5360	5360	5360	5360	45
514	20240605	125500	19226110	5360	5360	5360	5360	0
515	20240605	125400	19226110	5360	5360	5360	5360	0
516	20240605	125300	19226110	5360	5370	5370	5360	3
517	20240605	125200	19210010	5360	5360	5360	5360	0
518	20240605	125100	19210010	5360	5360	5360	5360	0
519	20240605	125000	19210010	5360	5360	5360	5360	0
520	20240605	124900	19210010	5360	5360	5360	5360	0
521	20240605	124800	19210010	5360	5360	5360	5360	0
522	20240605	124700	19210010	5360	5360	5360	5360	0
523	20240605	124600	19210010	5360	5390	5390	5360	88
524	20240605	124500	18737490	5400	5400	5400	5400	0
525	20240605	124400	18737490	5400	5400	5400	5400	0
526	20240605	124300	18737490	5400	5400	5400	5400	0
527	20240605	124200	18737490	5400	5400	5400	5400	0
528	20240605	124100	18737490	5400	5400	5400	5400	0
529	20240605	124000	18737490	5400	5400	5400	5400	0
530	20240605	123900	18737490	5400	5400	5400	5400	0
531	20240605	123800	18737490	5400	5400	5400	5400	559
532	20240605	123700	15718890	5400	5400	5400	5400	0
533	20240605	123600	15718890	5400	5400	5400	5400	0
534	20240605	123500	15718890	5400	5400	5400	5400	0
535	20240605	123400	15718890	5400	5400	5400	5400	3
536	20240605	123300	15702690	5400	5400	5400	5400	0
537	20240605	123200	15702690	5400	5400	5400	5400	0
538	20240605	123100	15702690	5400	5400	5400	5400	0
539	20240605	123000	15702690	5400	5400	5400	5400	0
540	20240605	122900	15702690	5400	5400	5400	5400	0
541	20240605	122800	15702690	5400	5400	5400	5400	0
542	20240605	122700	15702690	5400	5400	5400	5400	0
543	20240605	122600	15702690	5400	5400	5400	5400	0
544	20240605	122500	15702690	5400	5400	5400	5400	0
545	20240605	122400	15702690	5400	5400	5400	5400	0
546	20240605	122300	15702690	5400	5400	5400	5400	0
547	20240605	122200	15702690	5400	5400	5400	5400	0
548	20240605	122100	15702690	5400	5400	5400	5400	0
549	20240605	122000	15702690	5400	5400	5400	5400	0
550	20240605	121900	15702690	5400	5400	5400	5400	0
551	20240605	121800	15702690	5400	5400	5400	5400	0
552	20240605	121700	15702690	5400	5400	5400	5400	1200
553	20240605	121600	9222690	5400	5400	5400	5400	0
554	20240605	121500	9222690	5400	5400	5400	5400	0
555	20240605	121400	9222690	5400	5400	5400	5400	0
556	20240605	121300	9222690	5400	5400	5400	5400	0
557	20240605	121200	9222690	5400	5400	5400	5400	0
558	20240605	121100	9222690	5400	5400	5400	5400	0
559	20240605	121000	9222690	5400	5400	5400	5400	0
560	20240605	120900	9222690	5400	5400	5400	5400	93
561	20240605	120800	8720490	5390	5390	5390	5390	0
562	20240605	120700	8720490	5390	5390	5390	5390	0
563	20240605	120600	8720490	5390	5390	5390	5390	0
564	20240605	120500	8720490	5390	5390	5390	5390	0
565	20240605	120400	8720490	5390	5390	5390	5390	0
566	20240605	120300	8720490	5390	5390	5390	5390	0
567	20240605	120200	8720490	5390	5390	5390	5390	0
568	20240605	120100	8720490	5390	5390	5390	5390	0
569	20240605	120000	8720490	5390	5390	5390	5390	0
570	20240605	115900	8720490	5390	5390	5390	5390	0
571	20240605	115800	8720490	5390	5390	5390	5390	0
572	20240605	115700	8720490	5390	5390	5390	5390	0
573	20240605	115600	8720490	5390	5390	5390	5390	0
574	20240605	115500	8720490	5390	5390	5390	5390	0
575	20240605	115400	8720490	5390	5390	5390	5390	0
576	20240605	115300	8720490	5390	5390	5390	5390	0
577	20240605	115200	8720490	5390	5390	5390	5390	0
578	20240605	115100	8720490	5390	5390	5390	5390	9
579	20240605	115000	8671980	5390	5390	5390	5390	0
580	20240605	114900	8671980	5390	5390	5390	5390	0
581	20240605	114800	8671980	5390	5390	5390	5390	0
582	20240605	114700	8671980	5390	5390	5390	5390	0
583	20240605	114600	8671980	5390	5390	5390	5390	0
584	20240605	114500	8671980	5390	5390	5390	5390	0
585	20240605	114400	8671980	5390	5390	5390	5390	0
586	20240605	114300	8671980	5390	5390	5390	5390	0
587	20240605	114200	8671980	5390	5390	5390	5390	0
588	20240605	114100	8671980	5390	5390	5390	5390	0
589	20240605	114000	8671980	5390	5390	5390	5390	0
590	20240605	113900	8671980	5390	5390	5390	5390	0
591	20240605	113800	8671980	5390	5390	5390	5390	0
592	20240605	113700	8671980	5390	5390	5390	5390	0
593	20240605	113600	8671980	5390	5390	5390	5390	0
594	20240605	113500	8671980	5390	5390	5390	5390	0
595	20240605	113400	8671980	5390	5390	5390	5390	0
596	20240605	113300	8671980	5390	5390	5390	5390	114
597	20240605	113200	8057520	5400	5400	5400	5400	0
598	20240605	113100	8057520	5400	5400	5400	5400	0
599	20240605	113000	8057520	5400	5400	5400	5400	0
600	20240605	112900	8057520	5400	5400	5400	5400	0
601	20240605	112800	8057520	5400	5400	5400	5400	0
602	20240605	112700	8057520	5400	5400	5400	5400	0
603	20240605	112600	8057520	5400	5400	5400	5400	1
604	20240605	112500	8052120	5400	5400	5400	5400	0
605	20240605	112400	8052120	5400	5400	5400	5400	100
606	20240605	112300	7512120	5400	5400	5400	5400	0
607	20240605	112200	7512120	5400	5400	5400	5400	0
608	20240605	112100	7512120	5400	5400	5400	5400	0
609	20240605	112000	7512120	5400	5400	5400	5400	0
610	20240605	111900	7512120	5400	5400	5400	5400	0
611	20240605	111800	7512120	5400	5400	5400	5400	0
612	20240605	111700	7512120	5400	5400	5400	5400	0
613	20240605	111600	7512120	5400	5400	5400	5400	2
614	20240605	111500	7501320	5400	5400	5400	5400	0
615	20240605	111400	7501320	5400	5400	5400	5400	0
616	20240605	111300	7501320	5400	5400	5400	5400	0
617	20240605	111200	7501320	5400	5400	5400	5400	1
618	20240605	111100	7495920	5400	5400	5400	5400	1
619	20240605	111000	7490520	5400	5400	5400	5400	0
620	20240605	110900	7490520	5400	5400	5400	5400	0
621	20240605	110800	7490520	5400	5400	5400	5400	0
622	20240605	110700	7490520	5400	5400	5400	5400	0
623	20240605	110600	7490520	5400	5400	5400	5400	0
624	20240605	110500	7490520	5400	5400	5400	5400	0
625	20240605	110400	7490520	5400	5400	5400	5400	0
626	20240605	110300	7490520	5400	5400	5400	5400	0
627	20240605	110200	7490520	5400	5400	5400	5400	0
628	20240605	110100	7490520	5400	5400	5400	5400	0
629	20240605	110000	7490520	5400	5400	5400	5400	0
630	20240605	105900	7490520	5400	5400	5400	5400	0
631	20240605	105800	7490520	5400	5400	5400	5400	100
632	20240605	105700	6950520	5400	5400	5400	5400	0
633	20240605	105600	6950520	5400	5400	5400	5400	0
634	20240605	105500	6950520	5400	5400	5400	5400	0
635	20240605	105400	6950520	5400	5400	5400	5400	0
636	20240605	105300	6950520	5400	5400	5400	5400	0
637	20240605	105200	6950520	5400	5400	5400	5400	0
638	20240605	105100	6950520	5400	5400	5400	5400	0
639	20240605	105000	6950520	5400	5400	5400	5400	0
640	20240605	104900	6950520	5400	5400	5400	5400	0
641	20240605	104800	6950520	5400	5400	5400	5400	0
642	20240605	104700	6950520	5400	5400	5400	5400	0
643	20240605	104600	6950520	5400	5400	5400	5400	0
644	20240605	104500	6950520	5400	5400	5400	5400	0
645	20240605	104400	6950520	5400	5400	5400	5400	0
646	20240605	104300	6950520	5400	5400	5400	5400	40
647	20240605	104200	6734520	5400	5400	5400	5400	0
648	20240605	104100	6734520	5400	5400	5400	5400	0
649	20240605	104000	6734520	5400	5400	5400	5400	0
650	20240605	103900	6734520	5400	5400	5400	5400	0
651	20240605	103800	6734520	5400	5400	5400	5400	0
652	20240605	103700	6734520	5400	5400	5400	5400	0
653	20240605	103600	6734520	5400	5400	5400	5400	0
654	20240605	103500	6734520	5400	5400	5400	5400	0
655	20240605	103400	6734520	5400	5400	5400	5400	0
656	20240605	103300	6734520	5400	5400	5400	5400	0
657	20240605	103200	6734520	5400	5400	5400	5400	0
658	20240605	103100	6734520	5400	5400	5400	5400	0
659	20240605	103000	6734520	5400	5400	5400	5400	0
660	20240605	102900	6734520	5400	5400	5400	5400	0
661	20240605	102800	6734520	5400	5400	5400	5400	0
662	20240605	102700	6734520	5400	5400	5400	5400	0
663	20240605	102600	6734520	5400	5400	5400	5400	0
664	20240605	102500	6734520	5400	5400	5400	5400	0
665	20240605	102400	6734520	5400	5400	5400	5400	5
666	20240605	102300	6707520	5390	5390	5390	5390	0
667	20240605	102200	6707520	5390	5390	5390	5390	0
668	20240605	102100	6707520	5390	5390	5390	5390	0
669	20240605	102000	6707520	5390	5390	5390	5390	0
670	20240605	101900	6707520	5390	5390	5390	5390	0
671	20240605	101800	6707520	5390	5390	5390	5390	5
672	20240605	101700	6680570	5400	5400	5400	5400	0
673	20240605	101600	6680570	5400	5400	5400	5400	0
674	20240605	101500	6680570	5400	5400	5400	5400	0
675	20240605	101400	6680570	5400	5400	5400	5400	0
676	20240605	101300	6680570	5400	5400	5400	5400	2
677	20240605	101200	6669770	5400	5400	5400	5400	0
678	20240605	101100	6669770	5400	5400	5400	5400	0
679	20240605	101000	6669770	5400	5400	5400	5400	0
680	20240605	100900	6669770	5400	5400	5400	5400	0
681	20240605	100800	6669770	5400	5400	5400	5400	0
682	20240605	100700	6669770	5400	5400	5400	5400	0
683	20240605	100600	6669770	5400	5400	5400	5400	0
684	20240605	100500	6669770	5400	5400	5400	5400	0
685	20240605	100400	6669770	5400	5400	5400	5400	0
686	20240605	100300	6669770	5400	5400	5400	5400	0
687	20240605	100200	6669770	5400	5400	5400	5400	0
688	20240605	100100	6669770	5400	5400	5400	5400	0
689	20240605	100000	6669770	5400	5400	5400	5400	0
690	20240605	095900	6669770	5400	5400	5400	5400	1
691	20240605	095800	6664370	5400	5400	5400	5400	0
692	20240605	095700	6664370	5400	5400	5400	5400	0
693	20240605	095600	6664370	5400	5400	5400	5400	0
694	20240605	095500	6664370	5400	5430	5430	5400	622
695	20240605	095400	3300000	5440	5440	5440	5440	0
696	20240605	095300	3300000	5440	5440	5440	5440	0
697	20240605	095200	3300000	5440	5440	5440	5440	0
698	20240605	095100	3300000	5440	5450	5450	5440	17
699	20240605	095000	3207440	5450	5450	5450	5450	10
700	20240605	094900	3152940	5440	5440	5440	5440	0
701	20240605	094800	3152940	5440	5440	5440	5440	0
702	20240605	094700	3152940	5440	5440	5440	5440	0
703	20240605	094600	3152940	5440	5440	5440	5440	0
704	20240605	094500	3152940	5440	5440	5440	5440	0
705	20240605	094400	3152940	5440	5440	5440	5440	0
706	20240605	094300	3152940	5440	5440	5440	5440	0
707	20240605	094200	3152940	5440	5440	5440	5440	0
708	20240605	094100	3152940	5440	5440	5440	5440	0
709	20240605	094000	3152940	5440	5440	5440	5440	0
710	20240605	093900	3152940	5440	5440	5440	5440	0
711	20240605	093800	3152940	5440	5440	5440	5440	0
712	20240605	093700	3152940	5440	5440	5440	5440	0
713	20240605	093600	3152940	5440	5440	5440	5440	0
714	20240605	093500	3152940	5440	5440	5440	5440	2
715	20240605	093400	3142060	5440	5440	5440	5440	0
716	20240605	093300	3142060	5440	5440	5440	5440	0
717	20240605	093200	3142060	5440	5440	5440	5440	0
718	20240605	093100	3142060	5440	5440	5440	5440	0
719	20240605	093000	3142060	5440	5440	5440	5440	0
720	20240605	092900	3142060	5440	5440	5440	5440	0
721	20240605	092800	3142060	5440	5440	5440	5440	100
722	20240605	092700	2598060	5440	5440	5440	5440	0
723	20240605	092600	2598060	5440	5440	5440	5440	0
724	20240605	092500	2598060	5440	5440	5440	5440	0
725	20240605	092400	2598060	5440	5440	5440	5440	0
726	20240605	092300	2598060	5440	5440	5440	5440	5
727	20240605	092200	2570860	5450	5450	5450	5450	0
728	20240605	092100	2570860	5450	5450	5450	5450	0
729	20240605	092000	2570860	5450	5450	5450	5450	0
730	20240605	091900	2570860	5450	5450	5450	5450	0
731	20240605	091800	2570860	5450	5450	5450	5450	0
732	20240605	091700	2570860	5450	5450	5450	5450	0
733	20240605	091600	2570860	5450	5450	5450	5450	298
734	20240605	091500	946760	5450	5450	5450	5450	0
735	20240605	091400	946760	5450	5450	5450	5450	0
736	20240605	091300	946760	5450	5450	5450	5450	0
737	20240605	091200	946760	5450	5450	5450	5450	0
738	20240605	091100	946760	5450	5450	5450	5450	0
739	20240605	091000	946760	5450	5450	5450	5450	0
740	20240605	090900	946760	5450	5450	5450	5450	0
741	20240605	090800	946760	5450	5450	5450	5450	0
742	20240605	090700	946760	5450	5450	5450	5450	0
743	20240605	090600	946760	5450	5460	5460	5450	62
744	20240605	090500	608250	5460	5460	5460	5460	0
745	20240605	090400	608250	5460	5460	5460	5460	18
746	20240605	090300	509970	5440	5440	5440	5440	0
747	20240605	090200	509970	5440	5440	5440	5440	0
748	20240605	090100	509970	5440	5420	5440	5420	72
749	20240605	090000	119020	5410	5410	5410	5410	22