KissMeData/001940/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183600	102775050	20100	20100	20100	20100	65
3	20240605	183500	102775050	20100	20100	20100	20100	0
4	20240605	183400	102775050	20100	20100	20100	20100	0
5	20240605	183300	102775050	20100	20100	20100	20100	0
6	20240605	183200	102775050	20100	20100	20100	20100	0
7	20240605	183100	102775050	20100	20100	20100	20100	0
8	20240605	183000	102775050	20100	20100	20100	20100	0
9	20240605	182900	102775050	20100	20100	20100	20100	0
10	20240605	182800	102775050	20100	20100	20100	20100	0
11	20240605	182700	102775050	20100	20100	20100	20100	0
12	20240605	182600	102775050	20100	20100	20100	20100	0
13	20240605	182500	102775050	20100	20100	20100	20100	0
14	20240605	182400	102775050	20100	20100	20100	20100	0
15	20240605	182300	102775050	20100	20100	20100	20100	0
16	20240605	182200	102775050	20100	20100	20100	20100	0
17	20240605	182100	102775050	20100	20100	20100	20100	0
18	20240605	182000	102775050	20100	20100	20100	20100	0
19	20240605	181900	102775050	20100	20100	20100	20100	0
20	20240605	181800	102775050	20100	20100	20100	20100	0
21	20240605	181700	102775050	20100	20100	20100	20100	0
22	20240605	181600	102775050	20100	20100	20100	20100	0
23	20240605	181500	102775050	20100	20100	20100	20100	0
24	20240605	181400	102775050	20100	20100	20100	20100	0
25	20240605	181300	102775050	20100	20100	20100	20100	0
26	20240605	181200	102775050	20100	20100	20100	20100	0
27	20240605	181100	102775050	20100	20100	20100	20100	0
28	20240605	181000	102775050	20100	20100	20100	20100	0
29	20240605	180900	102775050	20100	20100	20100	20100	0
30	20240605	180800	102775050	20100	20100	20100	20100	0
31	20240605	180700	102775050	20100	20100	20100	20100	0
32	20240605	180600	102775050	20100	20100	20100	20100	65
33	20240605	180500	102775050	20100	20100	20100	20100	0
34	20240605	180400	102775050	20100	20100	20100	20100	0
35	20240605	180300	102775050	20100	20100	20100	20100	0
36	20240605	180200	102775050	20100	20100	20100	20100	0
37	20240605	180100	102775050	20100	20100	20100	20100	0
38	20240605	180000	102775050	20100	20100	20100	20100	0
39	20240605	175900	102775050	20100	20100	20100	20100	0
40	20240605	175800	102775050	20100	20100	20100	20100	0
41	20240605	175700	102775050	20100	20100	20100	20100	0
42	20240605	175600	102775050	20100	20100	20100	20100	0
43	20240605	175500	102775050	20100	20100	20100	20100	0
44	20240605	175400	102775050	20100	20100	20100	20100	0
45	20240605	175300	102775050	20100	20100	20100	20100	0
46	20240605	175200	102775050	20100	20100	20100	20100	0
47	20240605	175100	102775050	20100	20100	20100	20100	0
48	20240605	175000	102775050	20100	20100	20100	20100	0
49	20240605	174900	102775050	20100	20100	20100	20100	0
50	20240605	174800	102775050	20100	20100	20100	20100	0
51	20240605	174700	102775050	20100	20100	20100	20100	0
52	20240605	174600	102775050	20100	20100	20100	20100	0
53	20240605	174500	102775050	20100	20100	20100	20100	0
54	20240605	174400	102775050	20100	20100	20100	20100	0
55	20240605	174300	102775050	20100	20100	20100	20100	0
56	20240605	174200	102775050	20100	20100	20100	20100	0
57	20240605	174100	102775050	20100	20100	20100	20100	0
58	20240605	174000	102775050	20100	20100	20100	20100	0
59	20240605	173900	102775050	20100	20100	20100	20100	0
60	20240605	173800	102775050	20100	20100	20100	20100	0
61	20240605	173700	102775050	20100	20100	20100	20100	0
62	20240605	173600	102775050	20100	20100	20100	20100	65
63	20240605	173500	102775050	20100	20100	20100	20100	0
64	20240605	173400	102775050	20100	20100	20100	20100	0
65	20240605	173300	102775050	20100	20100	20100	20100	0
66	20240605	173200	102775050	20100	20100	20100	20100	0
67	20240605	173100	102775050	20100	20100	20100	20100	0
68	20240605	173000	102775050	20100	20100	20100	20100	0
69	20240605	172900	102775050	20100	20100	20100	20100	0
70	20240605	172800	102775050	20100	20100	20100	20100	0
71	20240605	172700	102775050	20100	20100	20100	20100	0
72	20240605	172600	102775050	20100	20100	20100	20100	0
73	20240605	172500	102775050	20100	20100	20100	20100	0
74	20240605	172400	102775050	20100	20100	20100	20100	0
75	20240605	172300	102775050	20100	20100	20100	20100	0
76	20240605	172200	102775050	20100	20100	20100	20100	0
77	20240605	172100	102775050	20100	20100	20100	20100	0
78	20240605	172000	102775050	20100	20100	20100	20100	0
79	20240605	171900	102775050	20100	20100	20100	20100	0
80	20240605	171800	102775050	20100	20100	20100	20100	0
81	20240605	171700	102775050	20100	20100	20100	20100	0
82	20240605	171600	102775050	20100	20100	20100	20100	0
83	20240605	171500	102775050	20100	20100	20100	20100	0
84	20240605	171400	102775050	20100	20100	20100	20100	0
85	20240605	171300	102775050	20100	20100	20100	20100	0
86	20240605	171200	102775050	20100	20100	20100	20100	0
87	20240605	171100	102775050	20100	20100	20100	20100	0
88	20240605	171000	102775050	20100	20100	20100	20100	0
89	20240605	170900	102775050	20100	20100	20100	20100	0
90	20240605	170800	102775050	20100	20100	20100	20100	0
91	20240605	170700	102775050	20100	20100	20100	20100	0
92	20240605	170600	102775050	20100	20100	20100	20100	65
93	20240605	170500	102775050	20100	20100	20100	20100	0
94	20240605	170400	102775050	20100	20100	20100	20100	0
95	20240605	170300	102775050	20100	20100	20100	20100	0
96	20240605	170200	102775050	20100	20100	20100	20100	0
97	20240605	170100	102775050	20100	20100	20100	20100	0
98	20240605	170000	102775050	20100	20100	20100	20100	0
99	20240605	165900	102775050	20100	20100	20100	20100	0
100	20240605	165800	102775050	20100	20100	20100	20100	0
101	20240605	165700	102775050	20100	20100	20100	20100	0
102	20240605	165600	102775050	20100	20100	20100	20100	0
103	20240605	165500	102775050	20100	20100	20100	20100	0
104	20240605	165400	102775050	20100	20100	20100	20100	0
105	20240605	165300	102775050	20100	20100	20100	20100	0
106	20240605	165200	102775050	20100	20100	20100	20100	0
107	20240605	165100	102775050	20100	20100	20100	20100	0
108	20240605	165000	102775050	20100	20100	20100	20100	0
109	20240605	164900	102775050	20100	20100	20100	20100	0
110	20240605	164800	102775050	20100	20100	20100	20100	0
111	20240605	164700	102775050	20100	20100	20100	20100	0
112	20240605	164600	102775050	20100	20100	20100	20100	0
113	20240605	164500	102775050	20100	20100	20100	20100	0
114	20240605	164400	102775050	20100	20100	20100	20100	0
115	20240605	164300	102775050	20100	20100	20100	20100	0
116	20240605	164200	102775050	20100	20100	20100	20100	0
117	20240605	164100	102775050	20100	20100	20100	20100	0
118	20240605	164000	102775050	20100	20100	20100	20100	0
119	20240605	163900	102775050	20100	20100	20100	20100	0
120	20240605	163800	102775050	20100	20100	20100	20100	0
121	20240605	163700	102775050	20100	20100	20100	20100	0
122	20240605	163600	102775050	20100	20100	20100	20100	65
123	20240605	163500	102775050	20100	20100	20100	20100	0
124	20240605	163400	102775050	20100	20100	20100	20100	0
125	20240605	163300	102775050	20100	20100	20100	20100	0
126	20240605	163200	102775050	20100	20100	20100	20100	0
127	20240605	163100	102775050	20100	20100	20100	20100	0
128	20240605	163000	102775050	20100	20100	20100	20100	0
129	20240605	162900	102775050	20100	20100	20100	20100	0
130	20240605	162800	102775050	20100	20100	20100	20100	0
131	20240605	162700	102775050	20100	20100	20100	20100	0
132	20240605	162600	102775050	20100	20100	20100	20100	0
133	20240605	162500	102775050	20100	20100	20100	20100	0
134	20240605	162400	102775050	20100	20100	20100	20100	0
135	20240605	162300	102775050	20100	20100	20100	20100	0
136	20240605	162200	102775050	20100	20100	20100	20100	0
137	20240605	162100	102775050	20100	20100	20100	20100	0
138	20240605	162000	102775050	20100	20100	20100	20100	0
139	20240605	161900	102775050	20100	20100	20100	20100	0
140	20240605	161800	102775050	20100	20100	20100	20100	0
141	20240605	161700	102775050	20100	20100	20100	20100	0
142	20240605	161600	102775050	20100	20100	20100	20100	0
143	20240605	161500	102775050	20100	20100	20100	20100	0
144	20240605	161400	102775050	20100	20100	20100	20100	0
145	20240605	161300	102775050	20100	20100	20100	20100	0
146	20240605	161200	102775050	20100	20100	20100	20100	0
147	20240605	161100	102775050	20100	20100	20100	20100	0
148	20240605	161000	102775050	20100	20100	20100	20100	0
149	20240605	160900	102775050	20100	20100	20100	20100	0
150	20240605	160800	102775050	20100	20100	20100	20100	0
151	20240605	160700	102775050	20100	20100	20100	20100	0
152	20240605	160600	102775050	20100	20100	20100	20100	65
153	20240605	160500	102775050	20100	20100	20100	20100	0
154	20240605	160400	102775050	20100	20100	20100	20100	0
155	20240605	160300	102775050	20100	20100	20100	20100	0
156	20240605	160200	102775050	20100	20100	20100	20100	0
157	20240605	160100	102775050	20100	20100	20100	20100	0
158	20240605	160000	102775050	20100	20100	20100	20100	0
159	20240605	155900	102775050	20100	20100	20100	20100	0
160	20240605	155800	102775050	20100	20100	20100	20100	0
161	20240605	155700	102775050	20100	20100	20100	20100	0
162	20240605	155600	102775050	20100	20100	20100	20100	0
163	20240605	155500	102775050	20100	20100	20100	20100	0
164	20240605	155400	102775050	20100	20100	20100	20100	0
165	20240605	155300	102775050	20100	20100	20100	20100	0
166	20240605	155200	102775050	20100	20100	20100	20100	0
167	20240605	155100	102775050	20100	20100	20100	20100	0
168	20240605	155000	102775050	20100	20100	20100	20100	0
169	20240605	154900	102775050	20100	20100	20100	20100	0
170	20240605	154800	102775050	20100	20100	20100	20100	0
171	20240605	154700	102775050	20100	20100	20100	20100	0
172	20240605	154600	102775050	20100	20100	20100	20100	0
173	20240605	154500	102775050	20100	20100	20100	20100	0
174	20240605	154400	102775050	20100	20100	20100	20100	0
175	20240605	154300	102775050	20100	20100	20100	20100	0
176	20240605	154200	102775050	20100	20100	20100	20100	0
177	20240605	154100	102775050	20100	20100	20100	20100	0
178	20240605	154000	102775050	20100	20100	20100	20100	0
179	20240605	153900	102775050	20100	20100	20100	20100	0
180	20240605	153800	102775050	20100	20100	20100	20100	0
181	20240605	153700	102775050	20100	20100	20100	20100	0
182	20240605	153600	102775050	20100	20100	20100	20100	65
183	20240605	153500	102775050	20100	20100	20100	20100	0
184	20240605	153400	102775050	20100	20100	20100	20100	0
185	20240605	153300	102775050	20100	20100	20100	20100	0
186	20240605	153200	102775050	20100	20100	20100	20100	0
187	20240605	153100	102775050	20100	20100	20100	20100	0
188	20240605	153000	102775050	20100	20100	20100	20100	65
189	20240605	152900	101468550	20150	20150	20150	20150	0
190	20240605	152800	101468550	20150	20150	20150	20150	0
191	20240605	152700	101468550	20150	20150	20150	20150	0
192	20240605	152600	101468550	20150	20150	20150	20150	0
193	20240605	152500	101468550	20150	20150	20150	20150	0
194	20240605	152400	101468550	20150	20150	20150	20150	0
195	20240605	152300	101468550	20150	20150	20150	20150	0
196	20240605	152200	101468550	20150	20150	20150	20150	0
197	20240605	152100	101468550	20150	20150	20150	20150	0
198	20240605	152000	101468550	20150	20150	20150	20150	0
199	20240605	151900	101468550	20150	20150	20150	20150	11
200	20240605	151800	101246900	20150	20150	20150	20150	0
201	20240605	151700	101246900	20150	20100	20150	20100	525
202	20240605	151600	90693100	20100	20100	20100	20100	3
203	20240605	151500	90632800	20000	20000	20000	20000	1
204	20240605	151400	90612800	20000	20000	20000	20000	0
205	20240605	151300	90612800	20000	20000	20000	20000	1
206	20240605	151200	90592800	20000	20000	20000	20000	1
207	20240605	151100	90572800	20000	20000	20000	20000	1
208	20240605	151000	90552800	20000	20050	20050	20000	26
209	20240605	150900	90031600	20100	20050	20100	20050	2
210	20240605	150800	89991450	20050	20050	20050	20050	1
211	20240605	150700	89971400	20050	20100	20100	20050	8
212	20240605	150600	89810950	20050	20050	20050	20050	1
213	20240605	150500	89790900	20050	20050	20050	20050	1
214	20240605	150400	89770850	20150	20050	20150	20000	85
215	20240605	150300	88066800	20050	20050	20050	20050	1
216	20240605	150200	88046750	20050	20050	20050	20050	1
217	20240605	150100	88026700	20200	20000	20200	20000	2
218	20240605	150000	87986500	20200	20050	20200	20000	1052
219	20240605	145900	66938100	20050	20050	20050	20050	2
220	20240605	145800	66898000	20050	20050	20050	20050	0
221	20240605	145700	66898000	20050	20150	20150	20050	475
222	20240605	145600	57350050	20200	20150	20200	20150	77
223	20240605	145500	55798300	20150	20150	20200	20150	31
224	20240605	145400	55173600	20150	20150	20150	20150	1
225	20240605	145300	55153450	20200	20150	20200	20150	177
226	20240605	145200	51586450	20150	20150	20150	20150	1
227	20240605	145100	51566300	20150	20150	20150	20150	1
228	20240605	145000	51546150	20200	20200	20200	20200	0
229	20240605	144900	51546150	20200	20200	20200	20200	0
230	20240605	144800	51546150	20200	20200	20200	20200	0
231	20240605	144700	51546150	20200	20200	20200	20200	0
232	20240605	144600	51546150	20200	20200	20200	20200	0
233	20240605	144500	51546150	20200	20200	20200	20200	11
234	20240605	144400	51323950	20200	20200	20200	20200	0
235	20240605	144300	51323950	20200	20200	20200	20200	5
236	20240605	144200	51222950	20200	20200	20200	20200	0
237	20240605	144100	51222950	20200	20200	20200	20200	0
238	20240605	144000	51222950	20200	20200	20200	20200	0
239	20240605	143900	51222950	20200	20200	20200	20200	0
240	20240605	143800	51222950	20200	20200	20200	20200	0
241	20240605	143700	51222950	20200	20200	20200	20200	0
242	20240605	143600	51222950	20200	20200	20200	20200	0
243	20240605	143500	51222950	20200	20200	20200	20200	0
244	20240605	143400	51222950	20200	20200	20200	20200	0
245	20240605	143300	51222950	20200	20200	20200	20200	0
246	20240605	143200	51222950	20200	20200	20200	20200	0
247	20240605	143100	51222950	20200	20200	20200	20200	0
248	20240605	143000	51222950	20200	20200	20200	20200	0
249	20240605	142900	51222950	20200	20200	20200	20200	0
250	20240605	142800	51222950	20200	20200	20200	20200	1
251	20240605	142700	51202750	20200	20200	20200	20200	0
252	20240605	142600	51202750	20200	20200	20200	20200	0
253	20240605	142500	51202750	20200	20200	20200	20200	0
254	20240605	142400	51202750	20200	20200	20200	20200	0
255	20240605	142300	51202750	20200	20200	20200	20200	0
256	20240605	142200	51202750	20200	20200	20200	20200	0
257	20240605	142100	51202750	20200	20200	20200	20200	0
258	20240605	142000	51202750	20200	20200	20200	20200	0
259	20240605	141900	51202750	20200	20200	20200	20200	0
260	20240605	141800	51202750	20200	20200	20200	20200	0
261	20240605	141700	51202750	20200	20200	20200	20200	0
262	20240605	141600	51202750	20200	20200	20200	20200	0
263	20240605	141500	51202750	20200	20200	20200	20200	0
264	20240605	141400	51202750	20200	20200	20200	20200	0
265	20240605	141300	51202750	20200	20200	20200	20200	0
266	20240605	141200	51202750	20200	20200	20200	20200	0
267	20240605	141100	51202750	20200	20200	20200	20200	0
268	20240605	141000	51202750	20200	20200	20200	20200	0
269	20240605	140900	51202750	20200	20200	20200	20200	0
270	20240605	140800	51202750	20200	20200	20200	20200	0
271	20240605	140700	51202750	20200	20200	20200	20200	0
272	20240605	140600	51202750	20200	20200	20200	20200	0
273	20240605	140500	51202750	20200	20200	20200	20200	0
274	20240605	140400	51202750	20200	20200	20200	20200	0
275	20240605	140300	51202750	20200	20200	20200	20200	0
276	20240605	140200	51202750	20200	20200	20200	20200	0
277	20240605	140100	51202750	20200	20200	20200	20200	0
278	20240605	140000	51202750	20200	20200	20200	20200	0
279	20240605	135900	51202750	20200	20200	20200	20200	0
280	20240605	135800	51202750	20200	20200	20200	20200	0
281	20240605	135700	51202750	20200	20200	20200	20200	620
282	20240605	135600	38678750	20150	20150	20150	20150	0
283	20240605	135500	38678750	20150	20150	20150	20150	1
284	20240605	135400	38658600	20200	20200	20200	20200	0
285	20240605	135300	38658600	20200	20200	20200	20200	0
286	20240605	135200	38658600	20200	20200	20200	20200	0
287	20240605	135100	38658600	20200	20200	20200	20200	1
288	20240605	135000	38638400	20200	20200	20200	20200	0
289	20240605	134900	38638400	20200	20200	20200	20200	0
290	20240605	134800	38638400	20200	20200	20200	20200	0
291	20240605	134700	38638400	20200	20200	20200	20200	0
292	20240605	134600	38638400	20200	20200	20200	20200	0
293	20240605	134500	38638400	20200	20200	20200	20200	0
294	20240605	134400	38638400	20200	20200	20200	20200	0
295	20240605	134300	38638400	20200	20200	20200	20200	0
296	20240605	134200	38638400	20200	20200	20200	20200	0
297	20240605	134100	38638400	20200	20200	20200	20200	0
298	20240605	134000	38638400	20200	20200	20200	20200	0
299	20240605	133900	38638400	20200	20200	20200	20200	0
300	20240605	133800	38638400	20200	20200	20200	20200	0
301	20240605	133700	38638400	20200	20200	20200	20200	0
302	20240605	133600	38638400	20200	20200	20200	20200	0
303	20240605	133500	38638400	20200	20200	20200	20200	0
304	20240605	133400	38638400	20200	20200	20200	20200	0
305	20240605	133300	38638400	20200	20200	20200	20200	0
306	20240605	133200	38638400	20200	20200	20200	20200	0
307	20240605	133100	38638400	20200	20200	20200	20200	0
308	20240605	133000	38638400	20200	20200	20200	20200	0
309	20240605	132900	38638400	20200	20200	20200	20200	0
310	20240605	132800	38638400	20200	20200	20200	20200	0
311	20240605	132700	38638400	20200	20200	20200	20200	0
312	20240605	132600	38638400	20200	20200	20200	20200	0
313	20240605	132500	38638400	20200	20200	20200	20200	0
314	20240605	132400	38638400	20200	20100	20200	20100	15
315	20240605	132300	38336800	20150	20150	20150	20150	1
316	20240605	132200	38316650	20150	20150	20150	20150	0
317	20240605	132100	38316650	20150	20150	20150	20150	0
318	20240605	132000	38316650	20150	20150	20150	20150	0
319	20240605	131900	38316650	20150	20150	20150	20150	0
320	20240605	131800	38316650	20150	20150	20150	20150	0
321	20240605	131700	38316650	20150	20150	20150	20150	0
322	20240605	131600	38316650	20150	20150	20150	20150	0
323	20240605	131500	38316650	20150	20150	20150	20150	0
324	20240605	131400	38316650	20150	20150	20150	20150	0
325	20240605	131300	38316650	20150	20150	20150	20150	0
326	20240605	131200	38316650	20150	20150	20150	20150	0
327	20240605	131100	38316650	20150	20150	20150	20150	0
328	20240605	131000	38316650	20150	20150	20150	20150	16
329	20240605	130900	37994250	20200	20200	20200	20200	0
330	20240605	130800	37994250	20200	20200	20200	20200	0
331	20240605	130700	37994250	20200	20200	20200	20200	0
332	20240605	130600	37994250	20200	20200	20200	20200	0
333	20240605	130500	37994250	20200	20200	20200	20200	0
334	20240605	130400	37994250	20200	20100	20200	20100	124
335	20240605	130300	35497500	20100	20100	20100	20100	0
336	20240605	130200	35497500	20100	20100	20100	20100	0
337	20240605	130100	35497500	20100	20050	20100	20050	11
338	20240605	130000	35276900	20100	20100	20100	20100	1
339	20240605	125900	35256800	20150	20150	20150	20150	0
340	20240605	125800	35256800	20150	20150	20150	20150	0
341	20240605	125700	35256800	20150	20150	20150	20150	0
342	20240605	125600	35256800	20150	20150	20150	20150	0
343	20240605	125500	35256800	20150	20150	20150	20150	0
344	20240605	125400	35256800	20150	20150	20150	20150	0
345	20240605	125300	35256800	20150	20150	20150	20150	0
346	20240605	125200	35256800	20150	20150	20150	20150	0
347	20240605	125100	35256800	20150	20150	20150	20150	0
348	20240605	125000	35256800	20150	20150	20150	20150	0
349	20240605	124900	35256800	20150	20150	20150	20150	0
350	20240605	124800	35256800	20150	20150	20150	20150	0
351	20240605	124700	35256800	20150	20150	20150	20150	0
352	20240605	124600	35256800	20150	20150	20150	20150	0
353	20240605	124500	35256800	20150	20100	20150	20050	316
354	20240605	124400	28918150	20150	20150	20150	20150	0
355	20240605	124300	28918150	20150	20150	20150	20150	0
356	20240605	124200	28918150	20150	20150	20150	20150	0
357	20240605	124100	28918150	20150	20150	20150	20150	0
358	20240605	124000	28918150	20150	20100	20150	20100	421
359	20240605	123900	20455000	20150	20150	20150	20150	0
360	20240605	123800	20455000	20150	20150	20150	20150	0
361	20240605	123700	20455000	20150	20150	20150	20150	0
362	20240605	123600	20455000	20150	20150	20150	20150	0
363	20240605	123500	20455000	20150	20150	20150	20150	0
364	20240605	123400	20455000	20150	20150	20150	20150	0
365	20240605	123300	20455000	20150	20150	20150	20150	0
366	20240605	123200	20455000	20150	20150	20150	20150	1
367	20240605	123100	20434850	20150	20150	20150	20150	0
368	20240605	123000	20434850	20150	20150	20150	20150	0
369	20240605	122900	20434850	20150	20150	20150	20150	0
370	20240605	122800	20434850	20150	20150	20150	20150	0
371	20240605	122700	20434850	20150	20150	20150	20150	0
372	20240605	122600	20434850	20150	20150	20150	20150	0
373	20240605	122500	20434850	20150	20150	20150	20150	0
374	20240605	122400	20434850	20150	20150	20150	20150	0
375	20240605	122300	20434850	20150	20150	20150	20150	0
376	20240605	122200	20434850	20150	20150	20150	20150	0
377	20240605	122100	20434850	20150	20150	20150	20150	0
378	20240605	122000	20434850	20150	20150	20150	20150	0
379	20240605	121900	20434850	20150	20100	20150	20100	189
380	20240605	121800	16630500	20100	20100	20100	20100	0
381	20240605	121700	16630500	20100	20100	20150	20100	175
382	20240605	121600	13112600	20150	20150	20150	20150	0
383	20240605	121500	13112600	20150	20150	20150	20150	0
384	20240605	121400	13112600	20150	20150	20150	20150	0
385	20240605	121300	13112600	20150	20150	20150	20150	0
386	20240605	121200	13112600	20150	20150	20150	20150	0
387	20240605	121100	13112600	20150	20150	20150	20150	0
388	20240605	121000	13112600	20150	20150	20150	20150	15
389	20240605	120900	12810350	20200	20200	20200	20200	0
390	20240605	120800	12810350	20200	20200	20200	20200	0
391	20240605	120700	12810350	20200	20200	20200	20200	0
392	20240605	120600	12810350	20200	20200	20200	20200	0
393	20240605	120500	12810350	20200	20200	20200	20200	0
394	20240605	120400	12810350	20200	20200	20200	20200	0
395	20240605	120300	12810350	20200	20200	20200	20200	0
396	20240605	120200	12810350	20200	20200	20200	20200	5
397	20240605	120100	12709350	20200	20200	20200	20200	0
398	20240605	120000	12709350	20200	20200	20200	20200	1
399	20240605	115900	12689150	20200	20200	20200	20200	0
400	20240605	115800	12689150	20200	20200	20200	20200	0
401	20240605	115700	12689150	20200	20200	20200	20200	0
402	20240605	115600	12689150	20200	20200	20200	20200	0
403	20240605	115500	12689150	20200	20200	20200	20200	0
404	20240605	115400	12689150	20200	20200	20200	20200	0
405	20240605	115300	12689150	20200	20200	20200	20200	0
406	20240605	115200	12689150	20200	20200	20200	20200	0
407	20240605	115100	12689150	20200	20200	20200	20200	0
408	20240605	115000	12689150	20200	20200	20200	20200	0
409	20240605	114900	12689150	20200	20200	20200	20200	0
410	20240605	114800	12689150	20200	20200	20200	20200	0
411	20240605	114700	12689150	20200	20200	20200	20200	0
412	20240605	114600	12689150	20200	20200	20200	20200	0
413	20240605	114500	12689150	20200	20200	20200	20200	0
414	20240605	114400	12689150	20200	20200	20200	20200	0
415	20240605	114300	12689150	20200	20200	20200	20200	0
416	20240605	114200	12689150	20200	20200	20200	20200	0
417	20240605	114100	12689150	20200	20200	20200	20200	0
418	20240605	114000	12689150	20200	20200	20200	20200	0
419	20240605	113900	12689150	20200	20200	20200	20200	0
420	20240605	113800	12689150	20200	20200	20200	20200	0
421	20240605	113700	12689150	20200	20200	20200	20200	0
422	20240605	113600	12689150	20200	20200	20200	20200	0
423	20240605	113500	12689150	20200	20200	20200	20200	0
424	20240605	113400	12689150	20200	20200	20200	20200	0
425	20240605	113300	12689150	20200	20200	20200	20200	0
426	20240605	113200	12689150	20200	20200	20200	20200	0
427	20240605	113100	12689150	20200	20200	20200	20200	0
428	20240605	113000	12689150	20200	20200	20200	20200	1
429	20240605	112900	12668950	20200	20200	20200	20200	0
430	20240605	112800	12668950	20200	20200	20200	20200	0
431	20240605	112700	12668950	20200	20200	20200	20200	0
432	20240605	112600	12668950	20200	20200	20200	20200	0
433	20240605	112500	12668950	20200	20200	20200	20200	0
434	20240605	112400	12668950	20200	20200	20200	20200	0
435	20240605	112300	12668950	20200	20200	20200	20200	0
436	20240605	112200	12668950	20200	20200	20200	20200	3
437	20240605	112100	12608350	20200	20200	20200	20200	0
438	20240605	112000	12608350	20200	20200	20200	20200	0
439	20240605	111900	12608350	20200	20200	20200	20200	0
440	20240605	111800	12608350	20200	20200	20200	20200	0
441	20240605	111700	12608350	20200	20200	20200	20200	0
442	20240605	111600	12608350	20200	20200	20200	20200	0
443	20240605	111500	12608350	20200	20200	20200	20200	0
444	20240605	111400	12608350	20200	20200	20200	20200	0
445	20240605	111300	12608350	20200	20200	20200	20200	0
446	20240605	111200	12608350	20200	20200	20200	20200	0
447	20240605	111100	12608350	20200	20100	20200	20100	49
448	20240605	111000	11623200	20150	20150	20150	20150	15
449	20240605	110900	11320950	20200	20200	20200	20200	0
450	20240605	110800	11320950	20200	20200	20200	20200	0
451	20240605	110700	11320950	20200	20200	20200	20200	0
452	20240605	110600	11320950	20200	20200	20200	20200	0
453	20240605	110500	11320950	20200	20200	20200	20200	0
454	20240605	110400	11320950	20200	20200	20200	20200	0
455	20240605	110300	11320950	20200	20200	20200	20200	0
456	20240605	110200	11320950	20200	20200	20200	20200	0
457	20240605	110100	11320950	20200	20200	20200	20200	0
458	20240605	110000	11320950	20200	20200	20200	20200	1
459	20240605	105900	11300750	20100	20100	20100	20100	0
460	20240605	105800	11300750	20100	20100	20100	20100	0
461	20240605	105700	11300750	20100	20100	20100	20100	0
462	20240605	105600	11300750	20100	20100	20100	20100	0
463	20240605	105500	11300750	20100	20100	20100	20100	1
464	20240605	105400	11280650	20200	20200	20200	20200	0
465	20240605	105300	11280650	20200	20200	20200	20200	0
466	20240605	105200	11280650	20200	20200	20200	20200	0
467	20240605	105100	11280650	20200	20200	20200	20200	0
468	20240605	105000	11280650	20200	20200	20200	20200	0
469	20240605	104900	11280650	20200	20200	20200	20200	0
470	20240605	104800	11280650	20200	20200	20200	20200	0
471	20240605	104700	11280650	20200	20200	20200	20200	0
472	20240605	104600	11280650	20200	20200	20200	20200	0
473	20240605	104500	11280650	20200	20200	20200	20200	0
474	20240605	104400	11280650	20200	20200	20200	20200	0
475	20240605	104300	11280650	20200	20200	20200	20200	0
476	20240605	104200	11280650	20200	20200	20200	20200	0
477	20240605	104100	11280650	20200	20200	20200	20200	0
478	20240605	104000	11280650	20200	20200	20200	20200	0
479	20240605	103900	11280650	20200	20200	20200	20200	54
480	20240605	103800	10189850	20200	20200	20200	20200	0
481	20240605	103700	10189850	20200	20200	20200	20200	0
482	20240605	103600	10189850	20200	20200	20200	20200	5
483	20240605	103500	10088850	20200	20200	20200	20200	0
484	20240605	103400	10088850	20200	20200	20200	20200	0
485	20240605	103300	10088850	20200	20200	20200	20200	0
486	20240605	103200	10088850	20200	20200	20200	20200	0
487	20240605	103100	10088850	20200	20200	20200	20200	0
488	20240605	103000	10088850	20200	20200	20200	20200	0
489	20240605	102900	10088850	20200	20200	20200	20200	0
490	20240605	102800	10088850	20200	20200	20200	20200	0
491	20240605	102700	10088850	20200	20200	20200	20200	0
492	20240605	102600	10088850	20200	20200	20200	20200	0
493	20240605	102500	10088850	20200	20200	20200	20200	1
494	20240605	102400	10068650	20150	20150	20150	20150	0
495	20240605	102300	10068650	20150	20150	20150	20150	0
496	20240605	102200	10068650	20150	20150	20150	20150	0
497	20240605	102100	10068650	20150	20150	20150	20150	0
498	20240605	102000	10068650	20150	20150	20150	20150	0
499	20240605	101900	10068650	20150	20150	20150	20150	0
500	20240605	101800	10068650	20150	20150	20150	20150	0
501	20240605	101700	10068650	20150	20150	20150	20150	0
502	20240605	101600	10068650	20150	20150	20150	20150	0
503	20240605	101500	10068650	20150	20100	20150	20050	20
504	20240605	101400	9666650	20150	20150	20150	20150	0
505	20240605	101300	9666650	20150	20150	20150	20150	0
506	20240605	101200	9666650	20150	20150	20150	20150	0
507	20240605	101100	9666650	20150	20150	20150	20150	0
508	20240605	101000	9666650	20150	20150	20150	20150	15
509	20240605	100900	9364400	20150	20150	20150	20150	0
510	20240605	100800	9364400	20150	20150	20150	20150	0
511	20240605	100700	9364400	20150	20150	20150	20150	0
512	20240605	100600	9364400	20150	20150	20150	20150	0
513	20240605	100500	9364400	20150	20150	20150	20150	0
514	20240605	100400	9364400	20150	20150	20150	20150	0
515	20240605	100300	9364400	20150	20150	20150	20150	1
516	20240605	100200	9344250	20200	20200	20200	20200	0
517	20240605	100100	9344250	20200	20100	20200	20050	244
518	20240605	100000	4449700	20200	20200	20200	20200	6
519	20240605	095900	4328500	20200	20200	20200	20200	0
520	20240605	095800	4328500	20200	20200	20200	20200	0
521	20240605	095700	4328500	20200	20200	20200	20200	0
522	20240605	095600	4328500	20200	20200	20200	20200	0
523	20240605	095500	4328500	20200	20200	20200	20200	0
524	20240605	095400	4328500	20200	20200	20200	20200	0
525	20240605	095300	4328500	20200	20200	20200	20200	0
526	20240605	095200	4328500	20200	20200	20200	20200	0
527	20240605	095100	4328500	20200	20200	20200	20200	0
528	20240605	095000	4328500	20200	20200	20200	20200	0
529	20240605	094900	4328500	20200	20200	20200	20200	0
530	20240605	094800	4328500	20200	20200	20200	20200	0
531	20240605	094700	4328500	20200	20200	20200	20200	0
532	20240605	094600	4328500	20200	20200	20200	20200	0
533	20240605	094500	4328500	20200	20200	20200	20200	0
534	20240605	094400	4328500	20200	20200	20200	20200	0
535	20240605	094300	4328500	20200	20200	20200	20200	0
536	20240605	094200	4328500	20200	20200	20200	20200	0
537	20240605	094100	4328500	20200	20200	20200	20200	2
538	20240605	094000	4288100	20200	20200	20200	20200	0
539	20240605	093900	4288100	20200	20200	20200	20200	0
540	20240605	093800	4288100	20200	20200	20200	20200	0
541	20240605	093700	4288100	20200	20200	20200	20200	0
542	20240605	093600	4288100	20200	20200	20200	20200	0
543	20240605	093500	4288100	20200	20200	20200	20200	0
544	20240605	093400	4288100	20200	20200	20200	20200	0
545	20240605	093300	4288100	20200	20200	20200	20200	0
546	20240605	093200	4288100	20200	20200	20200	20200	0
547	20240605	093100	4288100	20200	20200	20200	20200	0
548	20240605	093000	4288100	20200	20200	20200	20200	0
549	20240605	092900	4288100	20200	20200	20200	20200	0
550	20240605	092800	4288100	20200	20200	20200	20200	0
551	20240605	092700	4288100	20200	20200	20200	20200	0
552	20240605	092600	4288100	20200	20200	20200	20200	0
553	20240605	092500	4288100	20200	20200	20200	20200	0
554	20240605	092400	4288100	20200	20200	20200	20200	0
555	20240605	092300	4288100	20200	20200	20200	20200	0
556	20240605	092200	4288100	20200	20200	20200	20200	0
557	20240605	092100	4288100	20200	20200	20200	20200	0
558	20240605	092000	4288100	20200	20200	20200	20200	0
559	20240605	091900	4288100	20200	20200	20200	20200	0
560	20240605	091800	4288100	20200	20200	20200	20200	0
561	20240605	091700	4288100	20200	20200	20200	20200	0
562	20240605	091600	4288100	20200	20200	20200	20200	0
563	20240605	091500	4288100	20200	20200	20200	20200	0
564	20240605	091400	4288100	20200	20200	20200	20200	0
565	20240605	091300	4288100	20200	20200	20200	20000	209
566	20240605	091200	101700	20300	20300	20300	20300	1
567	20240605	091100	81400	20350	20350	20350	20350	0
568	20240605	091000	81400	20350	20350	20350	20350	0
569	20240605	090900	81400	20350	20350	20350	20350	2
570	20240605	090800	40700	20350	20350	20350	20350	0
571	20240605	090700	40700	20350	20350	20350	20350	0
572	20240605	090600	40700	20350	20350	20350	20350	0
573	20240605	090500	40700	20350	20350	20350	20350	0
574	20240605	090400	40700	20350	20350	20350	20350	0
575	20240605	090300	40700	20350	20350	20350	20350	0
576	20240605	090200	40700	20350	20350	20350	20350	0
577	20240605	090100	40700	20350	20350	20350	20350	2
578	20240605	090000	0	20100	20100	20100	20100	0