KissMeData/001630/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183500	54576100	56000	56000	56000	56000	50
3	20240605	183400	54576100	56000	56000	56000	56000	0
4	20240605	183300	54576100	56000	56000	56000	56000	0
5	20240605	183200	54576100	56000	56000	56000	56000	0
6	20240605	183100	54576100	56000	56000	56000	56000	0
7	20240605	183000	54576100	56000	56000	56000	56000	0
8	20240605	182900	54576100	56000	56000	56000	56000	0
9	20240605	182800	54576100	56000	56000	56000	56000	0
10	20240605	182700	54576100	56000	56000	56000	56000	0
11	20240605	182600	54576100	56000	56000	56000	56000	0
12	20240605	182500	54576100	56000	56000	56000	56000	0
13	20240605	182400	54576100	56000	56000	56000	56000	0
14	20240605	182300	54576100	56000	56000	56000	56000	0
15	20240605	182200	54576100	56000	56000	56000	56000	0
16	20240605	182100	54576100	56000	56000	56000	56000	0
17	20240605	182000	54576100	56000	56000	56000	56000	0
18	20240605	181900	54576100	56000	56000	56000	56000	0
19	20240605	181800	54576100	56000	56000	56000	56000	0
20	20240605	181700	54576100	56000	56000	56000	56000	0
21	20240605	181600	54576100	56000	56000	56000	56000	0
22	20240605	181500	54576100	56000	56000	56000	56000	0
23	20240605	181400	54576100	56000	56000	56000	56000	0
24	20240605	181300	54576100	56000	56000	56000	56000	0
25	20240605	181200	54576100	56000	56000	56000	56000	0
26	20240605	181100	54576100	56000	56000	56000	56000	0
27	20240605	181000	54576100	56000	56000	56000	56000	0
28	20240605	180900	54576100	56000	56000	56000	56000	0
29	20240605	180800	54576100	56000	56000	56000	56000	0
30	20240605	180700	54576100	56000	56000	56000	56000	0
31	20240605	180600	54576100	56000	56000	56000	56000	0
32	20240605	180500	54576100	56000	56000	56000	56000	50
33	20240605	180400	54576100	56000	56000	56000	56000	0
34	20240605	180300	54576100	56000	56000	56000	56000	0
35	20240605	180200	54576100	56000	56000	56000	56000	0
36	20240605	180100	54576100	56000	56000	56000	56000	0
37	20240605	180000	54576100	56000	56000	56000	56000	0
38	20240605	175900	54576100	56000	56000	56000	56000	0
39	20240605	175800	54576100	56000	56000	56000	56000	0
40	20240605	175700	54576100	56000	56000	56000	56000	0
41	20240605	175600	54576100	56000	56000	56000	56000	0
42	20240605	175500	54576100	56000	56000	56000	56000	0
43	20240605	175400	54576100	56000	56000	56000	56000	0
44	20240605	175300	54576100	56000	56000	56000	56000	0
45	20240605	175200	54576100	56000	56000	56000	56000	0
46	20240605	175100	54576100	56000	56000	56000	56000	0
47	20240605	175000	54576100	56000	56000	56000	56000	0
48	20240605	174900	54576100	56000	56000	56000	56000	0
49	20240605	174800	54576100	56000	56000	56000	56000	0
50	20240605	174700	54576100	56000	56000	56000	56000	0
51	20240605	174600	54576100	56000	56000	56000	56000	0
52	20240605	174500	54576100	56000	56000	56000	56000	0
53	20240605	174400	54576100	56000	56000	56000	56000	0
54	20240605	174300	54576100	56000	56000	56000	56000	0
55	20240605	174200	54576100	56000	56000	56000	56000	0
56	20240605	174100	54576100	56000	56000	56000	56000	0
57	20240605	174000	54576100	56000	56000	56000	56000	0
58	20240605	173900	54576100	56000	56000	56000	56000	0
59	20240605	173800	54576100	56000	56000	56000	56000	0
60	20240605	173700	54576100	56000	56000	56000	56000	0
61	20240605	173600	54576100	56000	56000	56000	56000	0
62	20240605	173500	54576100	56000	56000	56000	56000	50
63	20240605	173400	54576100	56000	56000	56000	56000	0
64	20240605	173300	54576100	56000	56000	56000	56000	0
65	20240605	173200	54576100	56000	56000	56000	56000	0
66	20240605	173100	54576100	56000	56000	56000	56000	0
67	20240605	173000	54576100	56000	56000	56000	56000	0
68	20240605	172900	54576100	56000	56000	56000	56000	0
69	20240605	172800	54576100	56000	56000	56000	56000	0
70	20240605	172700	54576100	56000	56000	56000	56000	0
71	20240605	172600	54576100	56000	56000	56000	56000	0
72	20240605	172500	54576100	56000	56000	56000	56000	0
73	20240605	172400	54576100	56000	56000	56000	56000	0
74	20240605	172300	54576100	56000	56000	56000	56000	0
75	20240605	172200	54576100	56000	56000	56000	56000	0
76	20240605	172100	54576100	56000	56000	56000	56000	0
77	20240605	172000	54576100	56000	56000	56000	56000	0
78	20240605	171900	54576100	56000	56000	56000	56000	0
79	20240605	171800	54576100	56000	56000	56000	56000	0
80	20240605	171700	54576100	56000	56000	56000	56000	0
81	20240605	171600	54576100	56000	56000	56000	56000	0
82	20240605	171500	54576100	56000	56000	56000	56000	0
83	20240605	171400	54576100	56000	56000	56000	56000	0
84	20240605	171300	54576100	56000	56000	56000	56000	0
85	20240605	171200	54576100	56000	56000	56000	56000	0
86	20240605	171100	54576100	56000	56000	56000	56000	0
87	20240605	171000	54576100	56000	56000	56000	56000	0
88	20240605	170900	54576100	56000	56000	56000	56000	0
89	20240605	170800	54576100	56000	56000	56000	56000	0
90	20240605	170700	54576100	56000	56000	56000	56000	0
91	20240605	170600	54576100	56000	56000	56000	56000	0
92	20240605	170500	54576100	56000	56000	56000	56000	50
93	20240605	170400	54576100	56000	56000	56000	56000	0
94	20240605	170300	54576100	56000	56000	56000	56000	0
95	20240605	170200	54576100	56000	56000	56000	56000	0
96	20240605	170100	54576100	56000	56000	56000	56000	0
97	20240605	170000	54576100	56000	56000	56000	56000	0
98	20240605	165900	54576100	56000	56000	56000	56000	0
99	20240605	165800	54576100	56000	56000	56000	56000	0
100	20240605	165700	54576100	56000	56000	56000	56000	0
101	20240605	165600	54576100	56000	56000	56000	56000	0
102	20240605	165500	54576100	56000	56000	56000	56000	0
103	20240605	165400	54576100	56000	56000	56000	56000	0
104	20240605	165300	54576100	56000	56000	56000	56000	0
105	20240605	165200	54576100	56000	56000	56000	56000	0
106	20240605	165100	54576100	56000	56000	56000	56000	0
107	20240605	165000	54576100	56000	56000	56000	56000	0
108	20240605	164900	54576100	56000	56000	56000	56000	0
109	20240605	164800	54576100	56000	56000	56000	56000	0
110	20240605	164700	54576100	56000	56000	56000	56000	0
111	20240605	164600	54576100	56000	56000	56000	56000	0
112	20240605	164500	54576100	56000	56000	56000	56000	0
113	20240605	164400	54576100	56000	56000	56000	56000	0
114	20240605	164300	54576100	56000	56000	56000	56000	0
115	20240605	164200	54576100	56000	56000	56000	56000	0
116	20240605	164100	54576100	56000	56000	56000	56000	0
117	20240605	164000	54576100	56000	56000	56000	56000	0
118	20240605	163900	54576100	56000	56000	56000	56000	0
119	20240605	163800	54576100	56000	56000	56000	56000	0
120	20240605	163700	54576100	56000	56000	56000	56000	0
121	20240605	163600	54576100	56000	56000	56000	56000	0
122	20240605	163500	54576100	56000	56000	56000	56000	50
123	20240605	163400	54576100	56000	56000	56000	56000	0
124	20240605	163300	54576100	56000	56000	56000	56000	0
125	20240605	163200	54576100	56000	56000	56000	56000	0
126	20240605	163100	54576100	56000	56000	56000	56000	0
127	20240605	163000	54576100	56000	56000	56000	56000	0
128	20240605	162900	54576100	56000	56000	56000	56000	0
129	20240605	162800	54576100	56000	56000	56000	56000	0
130	20240605	162700	54576100	56000	56000	56000	56000	0
131	20240605	162600	54576100	56000	56000	56000	56000	0
132	20240605	162500	54576100	56000	56000	56000	56000	0
133	20240605	162400	54576100	56000	56000	56000	56000	0
134	20240605	162300	54576100	56000	56000	56000	56000	0
135	20240605	162200	54576100	56000	56000	56000	56000	0
136	20240605	162100	54576100	56000	56000	56000	56000	0
137	20240605	162000	54576100	56000	56000	56000	56000	0
138	20240605	161900	54576100	56000	56000	56000	56000	0
139	20240605	161800	54576100	56000	56000	56000	56000	0
140	20240605	161700	54576100	56000	56000	56000	56000	0
141	20240605	161600	54576100	56000	56000	56000	56000	0
142	20240605	161500	54576100	56000	56000	56000	56000	0
143	20240605	161400	54576100	56000	56000	56000	56000	0
144	20240605	161300	54576100	56000	56000	56000	56000	0
145	20240605	161200	54576100	56000	56000	56000	56000	0
146	20240605	161100	54576100	56000	56000	56000	56000	0
147	20240605	161000	54576100	56000	56000	56000	56000	0
148	20240605	160900	54576100	56000	56000	56000	56000	0
149	20240605	160800	54576100	56000	56000	56000	56000	0
150	20240605	160700	54576100	56000	56000	56000	56000	0
151	20240605	160600	54576100	56000	56000	56000	56000	0
152	20240605	160500	54576100	56000	56000	56000	56000	50
153	20240605	160400	54576100	56000	56000	56000	56000	0
154	20240605	160300	54576100	56000	56000	56000	56000	0
155	20240605	160200	54576100	56000	56000	56000	56000	0
156	20240605	160100	54576100	56000	56000	56000	56000	0
157	20240605	160000	54576100	56000	56000	56000	56000	0
158	20240605	155900	54576100	56000	56000	56000	56000	0
159	20240605	155800	54576100	56000	56000	56000	56000	0
160	20240605	155700	54576100	56000	56000	56000	56000	0
161	20240605	155600	54576100	56000	56000	56000	56000	0
162	20240605	155500	54576100	56000	56000	56000	56000	0
163	20240605	155400	54576100	56000	56000	56000	56000	0
164	20240605	155300	54576100	56000	56000	56000	56000	0
165	20240605	155200	54576100	56000	56000	56000	56000	0
166	20240605	155100	54576100	56000	56000	56000	56000	0
167	20240605	155000	54576100	56000	56000	56000	56000	0
168	20240605	154900	54576100	56000	56000	56000	56000	0
169	20240605	154800	54576100	56000	56000	56000	56000	0
170	20240605	154700	54576100	56000	56000	56000	56000	0
171	20240605	154600	54576100	56000	56000	56000	56000	0
172	20240605	154500	54576100	56000	56000	56000	56000	0
173	20240605	154400	54576100	56000	56000	56000	56000	0
174	20240605	154300	54576100	56000	56000	56000	56000	0
175	20240605	154200	54576100	56000	56000	56000	56000	0
176	20240605	154100	54576100	56000	56000	56000	56000	0
177	20240605	154000	54576100	56000	56000	56000	56000	0
178	20240605	153900	54576100	56000	56000	56000	56000	0
179	20240605	153800	54576100	56000	56000	56000	56000	0
180	20240605	153700	54576100	56000	56000	56000	56000	0
181	20240605	153600	54576100	56000	56000	56000	56000	0
182	20240605	153500	54576100	56000	56000	56000	56000	50
183	20240605	153400	54576100	56000	56000	56000	56000	0
184	20240605	153300	54576100	56000	56000	56000	56000	0
185	20240605	153200	54576100	56000	56000	56000	56000	0
186	20240605	153100	54576100	56000	56000	56000	56000	0
187	20240605	153000	54576100	56000	56000	56000	56000	50
188	20240605	152900	51776100	56000	56000	56000	56000	0
189	20240605	152800	51776100	56000	56000	56000	56000	0
190	20240605	152700	51776100	56000	56000	56000	56000	0
191	20240605	152600	51776100	56000	56000	56000	56000	0
192	20240605	152500	51776100	56000	56000	56000	56000	0
193	20240605	152400	51776100	56000	56000	56000	56000	0
194	20240605	152300	51776100	56000	56000	56000	56000	0
195	20240605	152200	51776100	56000	56000	56000	56000	0
196	20240605	152100	51776100	56000	56000	56000	56000	0
197	20240605	152000	51776100	56000	56000	56000	56000	0
198	20240605	151900	51776100	56000	55900	56000	55900	8
199	20240605	151800	51328700	55900	55900	55900	55900	2
200	20240605	151700	51216900	55900	55900	55900	55900	20
201	20240605	151600	50098900	56000	56000	56000	56000	2
202	20240605	151500	49986900	55900	55900	55900	55900	3
203	20240605	151400	49819200	56000	56000	56000	56000	0
204	20240605	151300	49819200	56000	56000	56000	56000	0
205	20240605	151200	49819200	56000	56000	56000	56000	18
206	20240605	151100	48811200	56000	56000	56000	56000	3
207	20240605	151000	48643200	55900	55900	56000	55900	7
208	20240605	150900	48251600	55900	55900	55900	55900	0
209	20240605	150800	48251600	55900	55900	55900	55900	0
210	20240605	150700	48251600	55900	55900	55900	55900	2
211	20240605	150600	48139800	55900	55900	55900	55900	0
212	20240605	150500	48139800	55900	55900	55900	55900	0
213	20240605	150400	48139800	55900	56000	56000	55900	8
214	20240605	150300	47692300	55900	55900	55900	55900	2
215	20240605	150200	47580500	56000	56000	56000	56000	10
216	20240605	150100	47020500	55900	55900	55900	55900	0
217	20240605	150000	47020500	55900	55900	55900	55900	25
218	20240605	145900	45623000	55900	55900	55900	55900	11
219	20240605	145800	45008100	56000	56000	56000	56000	0
220	20240605	145700	45008100	56000	56000	56000	56000	3
221	20240605	145600	44840100	55900	55900	55900	55900	30
222	20240605	145500	43163100	55900	55900	55900	55900	1
223	20240605	145400	43107200	55900	55900	55900	55900	0
224	20240605	145300	43107200	55900	55900	55900	55900	0
225	20240605	145200	43107200	55900	55900	55900	55900	0
226	20240605	145100	43107200	55900	55900	55900	55900	1
227	20240605	145000	43051300	55900	55900	55900	55900	0
228	20240605	144900	43051300	55900	55900	55900	55900	0
229	20240605	144800	43051300	55900	55900	55900	55900	0
230	20240605	144700	43051300	55900	55900	55900	55900	0
231	20240605	144600	43051300	55900	55900	55900	55900	0
232	20240605	144500	43051300	55900	55900	55900	55900	0
233	20240605	144400	43051300	55900	55900	55900	55900	0
234	20240605	144300	43051300	55900	55900	55900	55900	5
235	20240605	144200	42771800	56000	56000	56000	56000	0
236	20240605	144100	42771800	56000	56000	56000	56000	2
237	20240605	144000	42659800	56000	56000	56000	56000	0
238	20240605	143900	42659800	56000	56000	56000	56000	0
239	20240605	143800	42659800	56000	56000	56000	56000	1
240	20240605	143700	42603800	55900	55900	55900	55900	0
241	20240605	143600	42603800	55900	55900	55900	55900	16
242	20240605	143500	41709400	56000	56000	56000	56000	0
243	20240605	143400	41709400	56000	56000	56000	56000	0
244	20240605	143300	41709400	56000	56000	56000	56000	0
245	20240605	143200	41709400	56000	56000	56000	56000	0
246	20240605	143100	41709400	56000	56000	56000	56000	0
247	20240605	143000	41709400	56000	55800	56000	55800	2
248	20240605	142900	41597600	55900	55900	55900	55900	0
249	20240605	142800	41597600	55900	55900	55900	55900	0
250	20240605	142700	41597600	55900	55900	55900	55900	0
251	20240605	142600	41597600	55900	55900	55900	55900	0
252	20240605	142500	41597600	55900	55900	55900	55900	0
253	20240605	142400	41597600	55900	55900	55900	55900	0
254	20240605	142300	41597600	55900	55900	55900	55900	0
255	20240605	142200	41597600	55900	55900	55900	55900	5
256	20240605	142100	41318100	56000	56000	56000	56000	0
257	20240605	142000	41318100	56000	56000	56000	56000	0
258	20240605	141900	41318100	56000	56000	56000	56000	0
259	20240605	141800	41318100	56000	56000	56000	56000	0
260	20240605	141700	41318100	56000	56000	56000	56000	0
261	20240605	141600	41318100	56000	56000	56000	56000	10
262	20240605	141500	40758100	55900	55900	55900	55900	0
263	20240605	141400	40758100	55900	55900	55900	55900	5
264	20240605	141300	40478600	55900	55900	55900	55900	0
265	20240605	141200	40478600	55900	55900	55900	55900	0
266	20240605	141100	40478600	55900	55900	55900	55900	0
267	20240605	141000	40478600	55900	55900	55900	55900	0
268	20240605	140900	40478600	55900	55900	55900	55900	0
269	20240605	140800	40478600	55900	55900	55900	55900	0
270	20240605	140700	40478600	55900	55900	55900	55900	0
271	20240605	140600	40478600	55900	55900	55900	55900	0
272	20240605	140500	40478600	55900	55900	55900	55900	0
273	20240605	140400	40478600	55900	55900	55900	55900	0
274	20240605	140300	40478600	55900	55900	55900	55900	0
275	20240605	140200	40478600	55900	55900	55900	55900	0
276	20240605	140100	40478600	55900	55900	55900	55900	0
277	20240605	140000	40478600	55900	55900	55900	55900	0
278	20240605	135900	40478600	55900	55900	55900	55900	0
279	20240605	135800	40478600	55900	55900	55900	55900	0
280	20240605	135700	40478600	55900	55900	55900	55900	5
281	20240605	135600	40199100	56000	56000	56000	56000	3
282	20240605	135500	40031100	56000	56000	56000	56000	0
283	20240605	135400	40031100	56000	56000	56000	56000	0
284	20240605	135300	40031100	56000	56000	56000	56000	0
285	20240605	135200	40031100	56000	56000	56000	56000	0
286	20240605	135100	40031100	56000	56000	56000	56000	0
287	20240605	135000	40031100	56000	56000	56000	56000	0
288	20240605	134900	40031100	56000	56000	56000	56000	0
289	20240605	134800	40031100	56000	56000	56000	56000	0
290	20240605	134700	40031100	56000	56000	56000	56000	0
291	20240605	134600	40031100	56000	56000	56000	56000	0
292	20240605	134500	40031100	56000	56000	56000	56000	0
293	20240605	134400	40031100	56000	56000	56000	56000	0
294	20240605	134300	40031100	56000	56000	56000	56000	0
295	20240605	134200	40031100	56000	56000	56000	56000	0
296	20240605	134100	40031100	56000	56000	56000	56000	0
297	20240605	134000	40031100	56000	56000	56000	56000	0
298	20240605	133900	40031100	56000	56000	56000	56000	3
299	20240605	133800	39863100	56000	56000	56000	56000	0
300	20240605	133700	39863100	56000	56000	56000	56000	0
301	20240605	133600	39863100	56000	56000	56000	56000	0
302	20240605	133500	39863100	56000	56000	56000	56000	1
303	20240605	133400	39807100	56000	56000	56000	56000	0
304	20240605	133300	39807100	56000	56000	56000	56000	0
305	20240605	133200	39807100	56000	56000	56000	56000	0
306	20240605	133100	39807100	56000	56000	56000	56000	1
307	20240605	133000	39751100	56000	56000	56000	56000	0
308	20240605	132900	39751100	56000	56000	56000	56000	0
309	20240605	132800	39751100	56000	56000	56000	56000	0
310	20240605	132700	39751100	56000	56000	56000	56000	0
311	20240605	132600	39751100	56000	56000	56000	56000	3
312	20240605	132500	39583100	55800	55800	55800	55800	0
313	20240605	132400	39583100	55800	55800	55800	55800	0
314	20240605	132300	39583100	55800	55800	55800	55800	2
315	20240605	132200	39471500	55800	55800	55800	55800	0
316	20240605	132100	39471500	55800	55800	55800	55800	0
317	20240605	132000	39471500	55800	55800	55800	55800	0
318	20240605	131900	39471500	55800	55800	55800	55800	0
319	20240605	131800	39471500	55800	55800	55800	55800	0
320	20240605	131700	39471500	55800	55800	55800	55800	0
321	20240605	131600	39471500	55800	55800	55800	55800	0
322	20240605	131500	39471500	55800	55800	55800	55800	0
323	20240605	131400	39471500	55800	55800	55800	55800	0
324	20240605	131300	39471500	55800	55800	55800	55800	0
325	20240605	131200	39471500	55800	55800	55800	55800	0
326	20240605	131100	39471500	55800	55800	55800	55800	0
327	20240605	131000	39471500	55800	55800	55800	55800	0
328	20240605	130900	39471500	55800	55800	55800	55800	0
329	20240605	130800	39471500	55800	55800	55800	55800	0
330	20240605	130700	39471500	55800	55800	55800	55800	0
331	20240605	130600	39471500	55800	55800	55800	55800	0
332	20240605	130500	39471500	55800	55800	55800	55800	0
333	20240605	130400	39471500	55800	55800	55800	55800	0
334	20240605	130300	39471500	55800	55800	55800	55800	0
335	20240605	130200	39471500	55800	55800	55800	55800	0
336	20240605	130100	39471500	55800	55800	55800	55800	0
337	20240605	130000	39471500	55800	55800	55800	55800	10
338	20240605	125900	38913500	55800	55800	55800	55800	0
339	20240605	125800	38913500	55800	55800	55800	55800	0
340	20240605	125700	38913500	55800	55800	55800	55800	1
341	20240605	125600	38857700	55800	55800	55800	55800	6
342	20240605	125500	38522900	55900	55900	55900	55900	0
343	20240605	125400	38522900	55900	55900	55900	55900	9
344	20240605	125300	38019800	55900	55900	55900	55900	0
345	20240605	125200	38019800	55900	55900	55900	55900	1
346	20240605	125100	37963900	55900	55900	55900	55900	0
347	20240605	125000	37963900	55900	55900	55900	55900	0
348	20240605	124900	37963900	55900	55900	55900	55900	0
349	20240605	124800	37963900	55900	55900	55900	55900	0
350	20240605	124700	37963900	55900	55900	55900	55900	0
351	20240605	124600	37963900	55900	55900	55900	55900	0
352	20240605	124500	37963900	55900	55900	55900	55900	0
353	20240605	124400	37963900	55900	55900	55900	55900	0
354	20240605	124300	37963900	55900	55900	55900	55900	0
355	20240605	124200	37963900	55900	55900	55900	55900	0
356	20240605	124100	37963900	55900	55900	55900	55900	0
357	20240605	124000	37963900	55900	55900	55900	55900	0
358	20240605	123900	37963900	55900	55900	55900	55900	5
359	20240605	123800	37684400	56000	56000	56000	56000	3
360	20240605	123700	37516400	56000	56000	56000	56000	0
361	20240605	123600	37516400	56000	56000	56000	56000	0
362	20240605	123500	37516400	56000	56000	56000	56000	0
363	20240605	123400	37516400	56000	56000	56000	56000	0
364	20240605	123300	37516400	56000	56000	56000	56000	0
365	20240605	123200	37516400	56000	56000	56000	56000	0
366	20240605	123100	37516400	56000	56000	56000	56000	0
367	20240605	123000	37516400	56000	56000	56000	56000	0
368	20240605	122900	37516400	56000	56000	56000	56000	1
369	20240605	122800	37460400	56000	56000	56000	56000	0
370	20240605	122700	37460400	56000	56000	56000	56000	3
371	20240605	122600	37292400	56000	56000	56000	56000	0
372	20240605	122500	37292400	56000	56000	56000	56000	0
373	20240605	122400	37292400	56000	56000	56000	56000	0
374	20240605	122300	37292400	56000	56000	56000	56000	2
375	20240605	122200	37180400	56000	56000	56000	56000	0
376	20240605	122100	37180400	56000	56000	56000	56000	0
377	20240605	122000	37180400	56000	56000	56000	56000	2
378	20240605	121900	37068400	56000	56000	56000	56000	13
379	20240605	121800	36340400	55800	55800	55800	55800	0
380	20240605	121700	36340400	55800	55800	55800	55800	1
381	20240605	121600	36284600	56000	56000	56000	56000	3
382	20240605	121500	36116600	56000	56000	56000	56000	0
383	20240605	121400	36116600	56000	56000	56000	56000	0
384	20240605	121300	36116600	56000	56000	56000	56000	0
385	20240605	121200	36116600	56000	56000	56000	56000	2
386	20240605	121100	36004600	56000	56000	56000	56000	0
387	20240605	121000	36004600	56000	56000	56000	56000	0
388	20240605	120900	36004600	56000	56000	56000	56000	0
389	20240605	120800	36004600	56000	56000	56000	56000	1
390	20240605	120700	35948600	56000	56000	56000	56000	0
391	20240605	120600	35948600	56000	56000	56000	56000	0
392	20240605	120500	35948600	56000	56000	56000	56000	0
393	20240605	120400	35948600	56000	56000	56000	56000	0
394	20240605	120300	35948600	56000	56000	56000	56000	0
395	20240605	120200	35948600	56000	56000	56000	56000	1
396	20240605	120100	35892600	56000	56000	56000	56000	0
397	20240605	120000	35892600	56000	56000	56000	56000	9
398	20240605	115900	35388600	55800	55900	55900	55800	13
399	20240605	115800	34663000	55900	55900	55900	55900	1
400	20240605	115700	34607100	55800	55800	55800	55800	0
401	20240605	115600	34607100	55800	55800	55800	55800	0
402	20240605	115500	34607100	55800	55800	55800	55800	9
403	20240605	115400	34104900	55800	55900	55900	55800	114
404	20240605	115300	27732400	56000	56000	56000	56000	1
405	20240605	115200	27676400	55900	55900	55900	55900	3
406	20240605	115100	27508700	56000	56000	56000	56000	0
407	20240605	115000	27508700	56000	56000	56000	56000	1
408	20240605	114900	27452700	56000	56000	56000	56000	0
409	20240605	114800	27452700	56000	56000	56000	56000	0
410	20240605	114700	27452700	56000	56000	56000	56000	0
411	20240605	114600	27452700	56000	56000	56000	56000	0
412	20240605	114500	27452700	56000	56000	56000	56000	0
413	20240605	114400	27452700	56000	56000	56000	56000	0
414	20240605	114300	27452700	56000	56000	56000	56000	0
415	20240605	114200	27452700	56000	56000	56000	56000	0
416	20240605	114100	27452700	56000	56000	56000	56000	0
417	20240605	114000	27452700	56000	56000	56000	56000	0
418	20240605	113900	27452700	56000	56000	56000	56000	0
419	20240605	113800	27452700	56000	56000	56000	56000	9
420	20240605	113700	26948700	56000	56000	56000	56000	1
421	20240605	113600	26892700	56000	56000	56000	56000	75
422	20240605	113500	22692700	56000	56000	56000	56000	0
423	20240605	113400	22692700	56000	56000	56000	56000	27
424	20240605	113300	21180700	56000	56000	56000	56000	13
425	20240605	113200	20452700	56000	56100	56100	56000	26
426	20240605	113100	18995800	56100	56100	56100	56100	0
427	20240605	113000	18995800	56100	56000	56100	56000	28
428	20240605	112900	17427700	56000	56000	56100	56000	62
429	20240605	112800	13955400	56000	56000	56000	56000	0
430	20240605	112700	13955400	56000	56000	56000	56000	0
431	20240605	112600	13955400	56000	56000	56000	56000	1
432	20240605	112500	13899400	56000	56000	56000	56000	0
433	20240605	112400	13899400	56000	56000	56000	56000	0
434	20240605	112300	13899400	56000	56000	56000	56000	0
435	20240605	112200	13899400	56000	56000	56000	56000	14
436	20240605	112100	13115400	56000	56000	56000	56000	0
437	20240605	112000	13115400	56000	56000	56000	56000	0
438	20240605	111900	13115400	56000	56000	56000	56000	0
439	20240605	111800	13115400	56000	56000	56000	56000	0
440	20240605	111700	13115400	56000	56000	56000	56000	0
441	20240605	111600	13115400	56000	56000	56000	56000	10
442	20240605	111500	12555400	55900	55900	55900	55900	0
443	20240605	111400	12555400	55900	55900	55900	55900	0
444	20240605	111300	12555400	55900	55900	55900	55900	0
445	20240605	111200	12555400	55900	55900	55900	55900	0
446	20240605	111100	12555400	55900	55900	55900	55900	0
447	20240605	111000	12555400	55900	55900	55900	55900	0
448	20240605	110900	12555400	55900	55900	55900	55900	0
449	20240605	110800	12555400	55900	55900	55900	55900	2
450	20240605	110700	12443600	55900	55900	55900	55900	0
451	20240605	110600	12443600	55900	55900	55900	55900	0
452	20240605	110500	12443600	55900	56100	56100	55900	6
453	20240605	110400	12107800	55900	55900	55900	55900	10
454	20240605	110300	11548800	55900	55900	55900	55900	2
455	20240605	110200	11437000	56000	56000	56000	56000	0
456	20240605	110100	11437000	56000	56000	56000	56000	0
457	20240605	110000	11437000	56000	56000	56000	56000	3
458	20240605	105900	11269000	56000	56100	56100	56000	10
459	20240605	105800	10708500	56100	56100	56100	56100	0
460	20240605	105700	10708500	56100	56000	56100	56000	6
461	20240605	105600	10372400	56000	56000	56000	56000	0
462	20240605	105500	10372400	56000	56000	56000	56000	0
463	20240605	105400	10372400	56000	56000	56000	56000	0
464	20240605	105300	10372400	56000	56000	56000	56000	1
465	20240605	105200	10316400	56000	56000	56000	56000	0
466	20240605	105100	10316400	56000	56000	56000	56000	0
467	20240605	105000	10316400	56000	56000	56000	56000	0
468	20240605	104900	10316400	56000	56000	56000	56000	0
469	20240605	104800	10316400	56000	56000	56000	56000	0
470	20240605	104700	10316400	56000	56000	56000	56000	0
471	20240605	104600	10316400	56000	56000	56000	56000	5
472	20240605	104500	10036400	56000	56000	56000	56000	0
473	20240605	104400	10036400	56000	56000	56000	56000	0
474	20240605	104300	10036400	56000	56000	56000	56000	0
475	20240605	104200	10036400	56000	56000	56000	56000	2
476	20240605	104100	9924400	56000	56000	56000	56000	0
477	20240605	104000	9924400	56000	56000	56000	56000	0
478	20240605	103900	9924400	56000	56000	56000	56000	3
479	20240605	103800	9756400	56000	56000	56000	56000	0
480	20240605	103700	9756400	56000	56100	56100	56000	104
481	20240605	103600	3924500	56100	56100	56100	56100	0
482	20240605	103500	3924500	56100	56100	56100	56100	2
483	20240605	103400	3812300	56100	56100	56100	56100	0
484	20240605	103300	3812300	56100	56100	56100	56100	5
485	20240605	103200	3531800	56100	56100	56100	56100	0
486	20240605	103100	3531800	56100	56100	56100	56100	0
487	20240605	103000	3531800	56100	56100	56100	56100	0
488	20240605	102900	3531800	56100	56100	56100	56100	0
489	20240605	102800	3531800	56100	56100	56100	56100	0
490	20240605	102700	3531800	56100	56100	56100	56100	0
491	20240605	102600	3531800	56100	56100	56100	56100	0
492	20240605	102500	3531800	56100	56100	56100	56100	0
493	20240605	102400	3531800	56100	56100	56100	56100	4
494	20240605	102300	3307400	56100	56100	56100	56100	0
495	20240605	102200	3307400	56100	56100	56100	56100	0
496	20240605	102100	3307400	56100	56100	56100	56100	0
497	20240605	102000	3307400	56100	56100	56100	56100	0
498	20240605	101900	3307400	56100	56100	56100	56100	0
499	20240605	101800	3307400	56100	56100	56100	56100	0
500	20240605	101700	3307400	56100	56100	56100	56100	0
501	20240605	101600	3307400	56100	56100	56100	56100	0
502	20240605	101500	3307400	56100	56100	56100	56100	0
503	20240605	101400	3307400	56100	56100	56100	56100	21
504	20240605	101300	2129300	56100	56100	56100	56100	0
505	20240605	101200	2129300	56100	56100	56100	56100	1
506	20240605	101100	2073200	56000	56000	56000	56000	0
507	20240605	101000	2073200	56000	56000	56000	56000	0
508	20240605	100900	2073200	56000	56000	56000	56000	0
509	20240605	100800	2073200	56000	56000	56000	56000	0
510	20240605	100700	2073200	56000	56000	56000	56000	0
511	20240605	100600	2073200	56000	56000	56000	56000	0
512	20240605	100500	2073200	56000	56000	56000	56000	0
513	20240605	100400	2073200	56000	56000	56000	56000	0
514	20240605	100300	2073200	56000	56000	56000	56000	4
515	20240605	100200	1849200	56000	56000	56000	56000	7
516	20240605	100100	1457200	56100	56100	56100	56100	0
517	20240605	100000	1457200	56100	56100	56100	56100	1
518	20240605	095900	1401100	56100	56100	56100	56100	1
519	20240605	095800	1345000	56100	56100	56100	56100	0
520	20240605	095700	1345000	56100	56100	56100	56100	0
521	20240605	095600	1345000	56100	56100	56100	56100	1
522	20240605	095500	1288900	56100	56100	56100	56100	0
523	20240605	095400	1288900	56100	56100	56100	56100	1
524	20240605	095300	1232800	56100	56100	56100	56100	0
525	20240605	095200	1232800	56100	56100	56100	56100	0
526	20240605	095100	1232800	56100	56100	56100	56100	0
527	20240605	095000	1232800	56100	56100	56100	56100	1
528	20240605	094900	1176700	56100	56100	56100	56100	0
529	20240605	094800	1176700	56100	56100	56100	56100	0
530	20240605	094700	1176700	56100	56100	56100	56100	1
531	20240605	094600	1120600	56100	56100	56100	56100	0
532	20240605	094500	1120600	56100	56100	56100	56100	0
533	20240605	094400	1120600	56100	56100	56100	56100	0
534	20240605	094300	1120600	56100	56100	56100	56100	0
535	20240605	094200	1120600	56100	56100	56100	56100	0
536	20240605	094100	1120600	56100	56100	56100	56100	0
537	20240605	094000	1120600	56100	56100	56100	56100	0
538	20240605	093900	1120600	56100	56100	56100	56100	1
539	20240605	093800	1064500	56100	56100	56100	56100	1
540	20240605	093700	1008400	56000	56000	56000	56000	0
541	20240605	093600	1008400	56000	56000	56000	56000	0
542	20240605	093500	1008400	56000	56000	56000	56000	0
543	20240605	093400	1008400	56000	56000	56000	56000	2
544	20240605	093300	896400	56000	56000	56000	56000	0
545	20240605	093200	896400	56000	56000	56000	56000	0
546	20240605	093100	896400	56000	56000	56000	56000	0
547	20240605	093000	896400	56000	56000	56000	56000	0
548	20240605	092900	896400	56000	56000	56000	56000	0
549	20240605	092800	896400	56000	56000	56000	56000	10
550	20240605	092700	336400	56000	56000	56000	56000	0
551	20240605	092600	336400	56000	56000	56000	56000	0
552	20240605	092500	336400	56000	56000	56000	56000	0
553	20240605	092400	336400	56000	56000	56000	56000	0
554	20240605	092300	336400	56000	56000	56000	56000	0
555	20240605	092200	336400	56000	56000	56000	56000	0
556	20240605	092100	336400	56000	56000	56000	56000	0
557	20240605	092000	336400	56000	56000	56000	56000	0
558	20240605	091900	336400	56000	56000	56000	56000	0
559	20240605	091800	336400	56000	56000	56000	56000	2
560	20240605	091700	224400	56000	56000	56000	56000	0
561	20240605	091600	224400	56000	56000	56000	56000	0
562	20240605	091500	224400	56000	56000	56000	56000	0
563	20240605	091400	224400	56000	56000	56000	56000	0
564	20240605	091300	224400	56000	56000	56000	56000	0
565	20240605	091200	224400	56000	56000	56000	56000	0
566	20240605	091100	224400	56000	56000	56000	56000	2
567	20240605	091000	112400	56200	56200	56200	56200	0
568	20240605	090900	112400	56200	56200	56200	56200	0
569	20240605	090800	112400	56200	56200	56200	56200	0
570	20240605	090700	112400	56200	56200	56200	56200	1
571	20240605	090600	56200	56200	56200	56200	56200	0
572	20240605	090500	56200	56200	56200	56200	56200	0
573	20240605	090400	56200	56200	56200	56200	56200	1
574	20240605	090300	0	55800	55800	55800	55800	0
575	20240605	090200	0	55800	55800	55800	55800	0
576	20240605	090100	0	55800	55800	55800	55800	0
577	20240605	090000	0	55800	55800	55800	55800	0