KissMeData/005800/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	184600	32293150	9100	9100	9100	9100	1279
3	20240605	184500	32293150	9100	9100	9100	9100	0
4	20240605	184400	32293150	9100	9100	9100	9100	0
5	20240605	184300	32293150	9100	9100	9100	9100	0
6	20240605	184200	32293150	9100	9100	9100	9100	0
7	20240605	184100	32293150	9100	9100	9100	9100	0
8	20240605	184000	32293150	9100	9100	9100	9100	0
9	20240605	183900	32293150	9100	9100	9100	9100	0
10	20240605	183800	32293150	9100	9100	9100	9100	0
11	20240605	183700	32293150	9100	9100	9100	9100	0
12	20240605	183600	32293150	9100	9100	9100	9100	0
13	20240605	183500	32293150	9100	9100	9100	9100	0
14	20240605	183400	32293150	9100	9100	9100	9100	0
15	20240605	183300	32293150	9100	9100	9100	9100	0
16	20240605	183200	32293150	9100	9100	9100	9100	0
17	20240605	183100	32293150	9100	9100	9100	9100	0
18	20240605	183000	32293150	9100	9100	9100	9100	0
19	20240605	182900	32293150	9100	9100	9100	9100	0
20	20240605	182800	32293150	9100	9100	9100	9100	0
21	20240605	182700	32293150	9100	9100	9100	9100	0
22	20240605	182600	32293150	9100	9100	9100	9100	0
23	20240605	182500	32293150	9100	9100	9100	9100	0
24	20240605	182400	32293150	9100	9100	9100	9100	0
25	20240605	182300	32293150	9100	9100	9100	9100	0
26	20240605	182200	32293150	9100	9100	9100	9100	0
27	20240605	182100	32293150	9100	9100	9100	9100	0
28	20240605	182000	32293150	9100	9100	9100	9100	0
29	20240605	181900	32293150	9100	9100	9100	9100	0
30	20240605	181800	32293150	9100	9100	9100	9100	0
31	20240605	181700	32293150	9100	9100	9100	9100	0
32	20240605	181600	32293150	9100	9100	9100	9100	1279
33	20240605	181500	32293150	9100	9100	9100	9100	0
34	20240605	181400	32293150	9100	9100	9100	9100	0
35	20240605	181300	32293150	9100	9100	9100	9100	0
36	20240605	181200	32293150	9100	9100	9100	9100	0
37	20240605	181100	32293150	9100	9100	9100	9100	0
38	20240605	181000	32293150	9100	9100	9100	9100	0
39	20240605	180900	32293150	9100	9100	9100	9100	0
40	20240605	180800	32293150	9100	9100	9100	9100	0
41	20240605	180700	32293150	9100	9100	9100	9100	0
42	20240605	180600	32293150	9100	9100	9100	9100	0
43	20240605	180500	32293150	9100	9100	9100	9100	0
44	20240605	180400	32293150	9100	9100	9100	9100	0
45	20240605	180300	32293150	9100	9100	9100	9100	0
46	20240605	180200	32293150	9100	9100	9100	9100	0
47	20240605	180100	32293150	9100	9100	9100	9100	0
48	20240605	180000	32293150	9100	9100	9100	9100	0
49	20240605	175900	32293150	9100	9100	9100	9100	0
50	20240605	175800	32293150	9100	9100	9100	9100	0
51	20240605	175700	32293150	9100	9100	9100	9100	0
52	20240605	175600	32293150	9100	9100	9100	9100	0
53	20240605	175500	32293150	9100	9100	9100	9100	0
54	20240605	175400	32293150	9100	9100	9100	9100	0
55	20240605	175300	32293150	9100	9100	9100	9100	0
56	20240605	175200	32293150	9100	9100	9100	9100	0
57	20240605	175100	32293150	9100	9100	9100	9100	0
58	20240605	175000	32293150	9100	9100	9100	9100	0
59	20240605	174900	32293150	9100	9100	9100	9100	0
60	20240605	174800	32293150	9100	9100	9100	9100	0
61	20240605	174700	32293150	9100	9100	9100	9100	0
62	20240605	174600	32293150	9100	9100	9100	9100	1279
63	20240605	174500	32293150	9100	9100	9100	9100	0
64	20240605	174400	32293150	9100	9100	9100	9100	0
65	20240605	174300	32293150	9100	9100	9100	9100	0
66	20240605	174200	32293150	9100	9100	9100	9100	0
67	20240605	174100	32293150	9100	9100	9100	9100	0
68	20240605	174000	32293150	9100	9100	9100	9100	0
69	20240605	173900	32293150	9100	9100	9100	9100	0
70	20240605	173800	32293150	9100	9100	9100	9100	0
71	20240605	173700	32293150	9100	9100	9100	9100	0
72	20240605	173600	32293150	9100	9100	9100	9100	0
73	20240605	173500	32293150	9100	9100	9100	9100	0
74	20240605	173400	32293150	9100	9100	9100	9100	0
75	20240605	173300	32293150	9100	9100	9100	9100	0
76	20240605	173200	32293150	9100	9100	9100	9100	0
77	20240605	173100	32293150	9100	9100	9100	9100	0
78	20240605	173000	32293150	9100	9100	9100	9100	0
79	20240605	172900	32293150	9100	9100	9100	9100	0
80	20240605	172800	32293150	9100	9100	9100	9100	0
81	20240605	172700	32293150	9100	9100	9100	9100	0
82	20240605	172600	32293150	9100	9100	9100	9100	0
83	20240605	172500	32293150	9100	9100	9100	9100	0
84	20240605	172400	32293150	9100	9100	9100	9100	0
85	20240605	172300	32293150	9100	9100	9100	9100	0
86	20240605	172200	32293150	9100	9100	9100	9100	0
87	20240605	172100	32293150	9100	9100	9100	9100	0
88	20240605	172000	32293150	9100	9100	9100	9100	0
89	20240605	171900	32293150	9100	9100	9100	9100	0
90	20240605	171800	32293150	9100	9100	9100	9100	0
91	20240605	171700	32293150	9100	9100	9100	9100	0
92	20240605	171600	32293150	9100	9100	9100	9100	1279
93	20240605	171500	32293150	9100	9100	9100	9100	0
94	20240605	171400	32293150	9100	9100	9100	9100	0
95	20240605	171300	32293150	9100	9100	9100	9100	0
96	20240605	171200	32293150	9100	9100	9100	9100	0
97	20240605	171100	32293150	9100	9100	9100	9100	0
98	20240605	171000	32293150	9100	9100	9100	9100	0
99	20240605	170900	32293150	9100	9100	9100	9100	0
100	20240605	170800	32293150	9100	9100	9100	9100	0
101	20240605	170700	32293150	9100	9100	9100	9100	0
102	20240605	170600	32293150	9100	9100	9100	9100	0
103	20240605	170500	32293150	9100	9100	9100	9100	0
104	20240605	170400	32293150	9100	9100	9100	9100	0
105	20240605	170300	32293150	9100	9100	9100	9100	0
106	20240605	170200	32293150	9100	9100	9100	9100	0
107	20240605	170100	32293150	9100	9100	9100	9100	0
108	20240605	170000	32293150	9100	9100	9100	9100	0
109	20240605	165900	32293150	9100	9100	9100	9100	0
110	20240605	165800	32293150	9100	9100	9100	9100	0
111	20240605	165700	32293150	9100	9100	9100	9100	0
112	20240605	165600	32293150	9100	9100	9100	9100	0
113	20240605	165500	32293150	9100	9100	9100	9100	0
114	20240605	165400	32293150	9100	9100	9100	9100	0
115	20240605	165300	32293150	9100	9100	9100	9100	0
116	20240605	165200	32293150	9100	9100	9100	9100	0
117	20240605	165100	32293150	9100	9100	9100	9100	0
118	20240605	165000	32293150	9100	9100	9100	9100	0
119	20240605	164900	32293150	9100	9100	9100	9100	0
120	20240605	164800	32293150	9100	9100	9100	9100	0
121	20240605	164700	32293150	9100	9100	9100	9100	0
122	20240605	164600	32293150	9100	9100	9100	9100	1279
123	20240605	164500	32293150	9100	9100	9100	9100	0
124	20240605	164400	32293150	9100	9100	9100	9100	0
125	20240605	164300	32293150	9100	9100	9100	9100	0
126	20240605	164200	32293150	9100	9100	9100	9100	0
127	20240605	164100	32293150	9100	9100	9100	9100	0
128	20240605	164000	32293150	9100	9100	9100	9100	0
129	20240605	163900	32293150	9100	9100	9100	9100	0
130	20240605	163800	32293150	9100	9100	9100	9100	0
131	20240605	163700	32293150	9100	9100	9100	9100	0
132	20240605	163600	32293150	9100	9100	9100	9100	0
133	20240605	163500	32293150	9100	9100	9100	9100	0
134	20240605	163400	32293150	9100	9100	9100	9100	0
135	20240605	163300	32293150	9100	9100	9100	9100	0
136	20240605	163200	32293150	9100	9100	9100	9100	0
137	20240605	163100	32293150	9100	9100	9100	9100	0
138	20240605	163000	32293150	9100	9100	9100	9100	0
139	20240605	162900	32293150	9100	9100	9100	9100	0
140	20240605	162800	32293150	9100	9100	9100	9100	0
141	20240605	162700	32293150	9100	9100	9100	9100	0
142	20240605	162600	32293150	9100	9100	9100	9100	0
143	20240605	162500	32293150	9100	9100	9100	9100	0
144	20240605	162400	32293150	9100	9100	9100	9100	0
145	20240605	162300	32293150	9100	9100	9100	9100	0
146	20240605	162200	32293150	9100	9100	9100	9100	0
147	20240605	162100	32293150	9100	9100	9100	9100	0
148	20240605	162000	32293150	9100	9100	9100	9100	0
149	20240605	161900	32293150	9100	9100	9100	9100	0
150	20240605	161800	32293150	9100	9100	9100	9100	0
151	20240605	161700	32293150	9100	9100	9100	9100	0
152	20240605	161600	32293150	9100	9100	9100	9100	1279
153	20240605	161500	32293150	9100	9100	9100	9100	0
154	20240605	161400	32293150	9100	9100	9100	9100	0
155	20240605	161300	32293150	9100	9100	9100	9100	0
156	20240605	161200	32293150	9100	9100	9100	9100	0
157	20240605	161100	32293150	9100	9100	9100	9100	0
158	20240605	161000	32293150	9100	9100	9100	9100	0
159	20240605	160900	32293150	9100	9100	9100	9100	0
160	20240605	160800	32293150	9100	9100	9100	9100	0
161	20240605	160700	32293150	9100	9100	9100	9100	0
162	20240605	160600	32293150	9100	9100	9100	9100	0
163	20240605	160500	32293150	9100	9100	9100	9100	0
164	20240605	160400	32293150	9100	9100	9100	9100	0
165	20240605	160300	32293150	9100	9100	9100	9100	0
166	20240605	160200	32293150	9100	9100	9100	9100	0
167	20240605	160100	32293150	9100	9100	9100	9100	0
168	20240605	160000	32293150	9100	9100	9100	9100	0
169	20240605	155900	32293150	9100	9100	9100	9100	0
170	20240605	155800	32293150	9100	9100	9100	9100	0
171	20240605	155700	32293150	9100	9100	9100	9100	0
172	20240605	155600	32293150	9100	9100	9100	9100	0
173	20240605	155500	32293150	9100	9100	9100	9100	0
174	20240605	155400	32293150	9100	9100	9100	9100	0
175	20240605	155300	32293150	9100	9100	9100	9100	0
176	20240605	155200	32293150	9100	9100	9100	9100	0
177	20240605	155100	32293150	9100	9100	9100	9100	0
178	20240605	155000	32293150	9100	9100	9100	9100	0
179	20240605	154900	32293150	9100	9100	9100	9100	0
180	20240605	154800	32293150	9100	9100	9100	9100	0
181	20240605	154700	32293150	9100	9100	9100	9100	0
182	20240605	154600	32293150	9100	9100	9100	9100	1279
183	20240605	154500	32293150	9100	9100	9100	9100	0
184	20240605	154400	32293150	9100	9100	9100	9100	0
185	20240605	154300	32293150	9100	9100	9100	9100	0
186	20240605	154200	32293150	9100	9100	9100	9100	0
187	20240605	154100	32293150	9100	9100	9100	9100	0
188	20240605	154000	32293150	9100	9100	9100	9100	0
189	20240605	153900	32293150	9100	9100	9100	9100	0
190	20240605	153800	32293150	9100	9100	9100	9100	0
191	20240605	153700	32293150	9100	9100	9100	9100	0
192	20240605	153600	32293150	9100	9100	9100	9100	0
193	20240605	153500	32293150	9100	9100	9100	9100	0
194	20240605	153400	32293150	9100	9100	9100	9100	0
195	20240605	153300	32293150	9100	9100	9100	9100	0
196	20240605	153200	32293150	9100	9100	9100	9100	0
197	20240605	153100	32293150	9100	9100	9100	9100	0
198	20240605	153000	32293150	9100	9100	9100	9100	1279
199	20240605	152900	20654250	9230	9230	9230	9230	0
200	20240605	152800	20654250	9230	9230	9230	9230	0
201	20240605	152700	20654250	9230	9230	9230	9230	0
202	20240605	152600	20654250	9230	9230	9230	9230	0
203	20240605	152500	20654250	9230	9230	9230	9230	0
204	20240605	152400	20654250	9230	9230	9230	9230	0
205	20240605	152300	20654250	9230	9230	9230	9230	0
206	20240605	152200	20654250	9230	9230	9230	9230	0
207	20240605	152100	20654250	9230	9230	9230	9230	0
208	20240605	152000	20654250	9230	9230	9230	9230	0
209	20240605	151900	20654250	9230	9210	9230	9150	701
210	20240605	151800	14230240	9210	9210	9210	9210	0
211	20240605	151700	14230240	9210	9210	9210	9210	0
212	20240605	151600	14230240	9210	9210	9210	9210	0
213	20240605	151500	14230240	9210	9210	9210	9210	14
214	20240605	151400	14101300	9210	9210	9210	9210	0
215	20240605	151300	14101300	9210	9210	9210	9210	0
216	20240605	151200	14101300	9210	9210	9210	9210	1
217	20240605	151100	14092090	9210	9210	9210	9210	1
218	20240605	151000	14082880	9210	9210	9210	9210	0
219	20240605	150900	14082880	9210	9210	9210	9210	1
220	20240605	150800	14073670	9210	9210	9210	9210	0
221	20240605	150700	14073670	9210	9210	9210	9210	16
222	20240605	150600	13926310	9200	9200	9200	9200	1
223	20240605	150500	13917110	9200	9200	9200	9200	1
224	20240605	150400	13907910	9210	9210	9210	9210	0
225	20240605	150300	13907910	9210	9220	9220	9210	647
226	20240605	150200	7948920	9220	9220	9220	9220	0
227	20240605	150100	7948920	9220	9220	9220	9220	1
228	20240605	150000	7939700	9230	9230	9230	9230	9
229	20240605	145900	7856630	9230	9230	9230	9230	13
230	20240605	145800	7736640	9230	9230	9230	9230	0
231	20240605	145700	7736640	9230	9230	9230	9230	1
232	20240605	145600	7727410	9230	9230	9230	9230	0
233	20240605	145500	7727410	9230	9230	9230	9230	1
234	20240605	145400	7718180	9230	9230	9230	9230	0
235	20240605	145300	7718180	9230	9230	9230	9230	1
236	20240605	145200	7708950	9230	9230	9230	9230	0
237	20240605	145100	7708950	9230	9230	9230	9230	1
238	20240605	145000	7699720	9240	9240	9240	9240	0
239	20240605	144900	7699720	9240	9240	9240	9240	0
240	20240605	144800	7699720	9240	9240	9240	9240	0
241	20240605	144700	7699720	9240	9240	9240	9240	0
242	20240605	144600	7699720	9240	9240	9240	9240	0
243	20240605	144500	7699720	9240	9240	9240	9240	0
244	20240605	144400	7699720	9240	9240	9240	9240	2
245	20240605	144300	7681240	9240	9240	9240	9240	0
246	20240605	144200	7681240	9240	9240	9240	9240	0
247	20240605	144100	7681240	9240	9240	9240	9240	0
248	20240605	144000	7681240	9240	9240	9240	9240	0
249	20240605	143900	7681240	9240	9240	9240	9240	0
250	20240605	143800	7681240	9240	9240	9240	9240	0
251	20240605	143700	7681240	9240	9240	9240	9240	0
252	20240605	143600	7681240	9240	9240	9240	9240	0
253	20240605	143500	7681240	9240	9240	9240	9240	0
254	20240605	143400	7681240	9240	9240	9240	9240	0
255	20240605	143300	7681240	9240	9240	9240	9240	0
256	20240605	143200	7681240	9240	9240	9240	9240	0
257	20240605	143100	7681240	9240	9240	9240	9240	0
258	20240605	143000	7681240	9240	9240	9240	9240	1
259	20240605	142900	7672000	9240	9240	9240	9240	0
260	20240605	142800	7672000	9240	9240	9240	9240	0
261	20240605	142700	7672000	9240	9240	9240	9240	0
262	20240605	142600	7672000	9240	9240	9240	9240	0
263	20240605	142500	7672000	9240	9240	9240	9240	0
264	20240605	142400	7672000	9240	9240	9240	9240	0
265	20240605	142300	7672000	9240	9240	9240	9240	0
266	20240605	142200	7672000	9240	9240	9240	9240	0
267	20240605	142100	7672000	9240	9240	9240	9240	0
268	20240605	142000	7672000	9240	9240	9240	9240	0
269	20240605	141900	7672000	9240	9240	9240	9240	0
270	20240605	141800	7672000	9240	9240	9240	9240	1
271	20240605	141700	7662760	9240	9240	9240	9240	0
272	20240605	141600	7662760	9240	9240	9240	9240	0
273	20240605	141500	7662760	9240	9240	9240	9240	0
274	20240605	141400	7662760	9240	9240	9240	9240	0
275	20240605	141300	7662760	9240	9240	9240	9240	0
276	20240605	141200	7662760	9240	9240	9240	9240	0
277	20240605	141100	7662760	9240	9240	9240	9240	0
278	20240605	141000	7662760	9240	9240	9240	9240	0
279	20240605	140900	7662760	9240	9240	9240	9240	0
280	20240605	140800	7662760	9240	9240	9240	9240	0
281	20240605	140700	7662760	9240	9240	9240	9240	0
282	20240605	140600	7662760	9240	9240	9240	9240	0
283	20240605	140500	7662760	9240	9240	9240	9240	30
284	20240605	140400	7385560	9240	9240	9240	9240	0
285	20240605	140300	7385560	9240	9240	9240	9240	0
286	20240605	140200	7385560	9240	9240	9240	9240	0
287	20240605	140100	7385560	9240	9240	9240	9240	22
288	20240605	140000	7182280	9240	9240	9240	9240	0
289	20240605	135900	7182280	9240	9240	9240	9240	0
290	20240605	135800	7182280	9240	9240	9240	9240	0
291	20240605	135700	7182280	9240	9240	9240	9240	0
292	20240605	135600	7182280	9240	9240	9240	9240	0
293	20240605	135500	7182280	9240	9240	9240	9240	0
294	20240605	135400	7182280	9240	9240	9240	9240	0
295	20240605	135300	7182280	9240	9240	9240	9240	0
296	20240605	135200	7182280	9240	9240	9240	9240	0
297	20240605	135100	7182280	9240	9240	9240	9240	0
298	20240605	135000	7182280	9240	9240	9240	9240	0
299	20240605	134900	7182280	9240	9240	9240	9240	0
300	20240605	134800	7182280	9240	9240	9240	9240	0
301	20240605	134700	7182280	9240	9240	9240	9240	0
302	20240605	134600	7182280	9240	9240	9240	9240	0
303	20240605	134500	7182280	9240	9240	9240	9240	0
304	20240605	134400	7182280	9240	9240	9240	9240	0
305	20240605	134300	7182280	9240	9240	9240	9240	0
306	20240605	134200	7182280	9240	9240	9240	9240	0
307	20240605	134100	7182280	9240	9240	9240	9240	0
308	20240605	134000	7182280	9240	9240	9240	9240	0
309	20240605	133900	7182280	9240	9240	9240	9240	0
310	20240605	133800	7182280	9240	9240	9240	9240	0
311	20240605	133700	7182280	9240	9240	9240	9240	0
312	20240605	133600	7182280	9240	9240	9240	9240	0
313	20240605	133500	7182280	9240	9240	9240	9240	0
314	20240605	133400	7182280	9240	9240	9240	9240	0
315	20240605	133300	7182280	9240	9240	9240	9240	0
316	20240605	133200	7182280	9240	9240	9240	9240	0
317	20240605	133100	7182280	9240	9240	9240	9240	0
318	20240605	133000	7182280	9240	9240	9240	9240	0
319	20240605	132900	7182280	9240	9240	9240	9240	0
320	20240605	132800	7182280	9240	9240	9240	9240	0
321	20240605	132700	7182280	9240	9240	9240	9240	0
322	20240605	132600	7182280	9240	9240	9240	9240	0
323	20240605	132500	7182280	9240	9240	9240	9240	0
324	20240605	132400	7182280	9240	9240	9240	9240	0
325	20240605	132300	7182280	9240	9240	9240	9240	0
326	20240605	132200	7182280	9240	9240	9240	9240	0
327	20240605	132100	7182280	9240	9240	9240	9240	0
328	20240605	132000	7182280	9240	9240	9240	9240	0
329	20240605	131900	7182280	9240	9240	9240	9240	0
330	20240605	131800	7182280	9240	9240	9240	9240	0
331	20240605	131700	7182280	9240	9240	9240	9240	0
332	20240605	131600	7182280	9240	9240	9240	9240	0
333	20240605	131500	7182280	9240	9240	9240	9240	0
334	20240605	131400	7182280	9240	9240	9240	9240	0
335	20240605	131300	7182280	9240	9240	9240	9240	0
336	20240605	131200	7182280	9240	9240	9240	9240	0
337	20240605	131100	7182280	9240	9240	9240	9240	0
338	20240605	131000	7182280	9240	9240	9240	9240	0
339	20240605	130900	7182280	9240	9240	9240	9240	0
340	20240605	130800	7182280	9240	9240	9240	9240	0
341	20240605	130700	7182280	9240	9240	9240	9240	0
342	20240605	130600	7182280	9240	9240	9240	9240	0
343	20240605	130500	7182280	9240	9240	9240	9240	0
344	20240605	130400	7182280	9240	9240	9240	9240	3
345	20240605	130300	7154560	9250	9250	9250	9250	0
346	20240605	130200	7154560	9250	9250	9250	9250	5
347	20240605	130100	7108310	9250	9250	9250	9250	0
348	20240605	130000	7108310	9250	9250	9250	9250	0
349	20240605	125900	7108310	9250	9250	9250	9250	0
350	20240605	125800	7108310	9250	9250	9250	9250	0
351	20240605	125700	7108310	9250	9250	9250	9250	0
352	20240605	125600	7108310	9250	9250	9250	9250	0
353	20240605	125500	7108310	9250	9250	9250	9250	0
354	20240605	125400	7108310	9250	9250	9250	9250	0
355	20240605	125300	7108310	9250	9250	9250	9250	0
356	20240605	125200	7108310	9250	9250	9250	9250	0
357	20240605	125100	7108310	9250	9250	9250	9250	0
358	20240605	125000	7108310	9250	9250	9250	9250	0
359	20240605	124900	7108310	9250	9250	9250	9250	0
360	20240605	124800	7108310	9250	9250	9250	9250	0
361	20240605	124700	7108310	9250	9250	9250	9250	0
362	20240605	124600	7108310	9250	9250	9250	9250	0
363	20240605	124500	7108310	9250	9250	9250	9250	0
364	20240605	124400	7108310	9250	9250	9250	9250	0
365	20240605	124300	7108310	9250	9250	9250	9250	0
366	20240605	124200	7108310	9250	9250	9250	9250	0
367	20240605	124100	7108310	9250	9250	9250	9250	0
368	20240605	124000	7108310	9250	9250	9250	9250	0
369	20240605	123900	7108310	9250	9250	9250	9250	0
370	20240605	123800	7108310	9250	9250	9250	9250	42
371	20240605	123700	6719810	9250	9250	9250	9250	0
372	20240605	123600	6719810	9250	9250	9250	9250	0
373	20240605	123500	6719810	9250	9250	9250	9250	0
374	20240605	123400	6719810	9250	9250	9250	9250	0
375	20240605	123300	6719810	9250	9250	9250	9250	0
376	20240605	123200	6719810	9250	9250	9250	9250	0
377	20240605	123100	6719810	9250	9250	9250	9250	0
378	20240605	123000	6719810	9250	9250	9250	9250	0
379	20240605	122900	6719810	9250	9250	9250	9250	0
380	20240605	122800	6719810	9250	9250	9250	9250	0
381	20240605	122700	6719810	9250	9250	9250	9250	0
382	20240605	122600	6719810	9250	9250	9250	9250	0
383	20240605	122500	6719810	9250	9250	9250	9250	0
384	20240605	122400	6719810	9250	9250	9250	9250	0
385	20240605	122300	6719810	9250	9250	9250	9250	0
386	20240605	122200	6719810	9250	9250	9250	9250	0
387	20240605	122100	6719810	9250	9250	9250	9250	0
388	20240605	122000	6719810	9250	9250	9250	9250	0
389	20240605	121900	6719810	9250	9250	9250	9250	0
390	20240605	121800	6719810	9250	9250	9250	9250	0
391	20240605	121700	6719810	9250	9250	9250	9250	0
392	20240605	121600	6719810	9250	9250	9250	9250	0
393	20240605	121500	6719810	9250	9250	9250	9250	0
394	20240605	121400	6719810	9250	9250	9250	9250	0
395	20240605	121300	6719810	9250	9250	9250	9250	0
396	20240605	121200	6719810	9250	9250	9250	9250	0
397	20240605	121100	6719810	9250	9250	9250	9250	0
398	20240605	121000	6719810	9250	9250	9250	9250	0
399	20240605	120900	6719810	9250	9250	9250	9250	0
400	20240605	120800	6719810	9250	9250	9250	9250	0
401	20240605	120700	6719810	9250	9250	9250	9250	0
402	20240605	120600	6719810	9250	9250	9250	9250	0
403	20240605	120500	6719810	9250	9250	9250	9250	0
404	20240605	120400	6719810	9250	9250	9250	9250	100
405	20240605	120300	5794810	9250	9250	9250	9250	0
406	20240605	120200	5794810	9250	9250	9250	9250	0
407	20240605	120100	5794810	9250	9250	9250	9250	0
408	20240605	120000	5794810	9250	9250	9250	9250	0
409	20240605	115900	5794810	9250	9250	9250	9250	0
410	20240605	115800	5794810	9250	9250	9250	9250	0
411	20240605	115700	5794810	9250	9250	9250	9250	0
412	20240605	115600	5794810	9250	9250	9250	9250	0
413	20240605	115500	5794810	9250	9250	9250	9250	0
414	20240605	115400	5794810	9250	9250	9250	9250	0
415	20240605	115300	5794810	9250	9250	9250	9250	0
416	20240605	115200	5794810	9250	9250	9250	9250	0
417	20240605	115100	5794810	9250	9250	9250	9250	0
418	20240605	115000	5794810	9250	9250	9250	9250	0
419	20240605	114900	5794810	9250	9250	9250	9250	0
420	20240605	114800	5794810	9250	9250	9250	9250	0
421	20240605	114700	5794810	9250	9250	9250	9250	0
422	20240605	114600	5794810	9250	9250	9250	9250	0
423	20240605	114500	5794810	9250	9250	9250	9250	0
424	20240605	114400	5794810	9250	9250	9250	9250	0
425	20240605	114300	5794810	9250	9250	9250	9250	0
426	20240605	114200	5794810	9250	9250	9250	9250	0
427	20240605	114100	5794810	9250	9250	9250	9250	0
428	20240605	114000	5794810	9250	9250	9250	9250	0
429	20240605	113900	5794810	9250	9250	9250	9250	0
430	20240605	113800	5794810	9250	9250	9250	9250	0
431	20240605	113700	5794810	9250	9250	9250	9250	0
432	20240605	113600	5794810	9250	9250	9250	9250	0
433	20240605	113500	5794810	9250	9250	9250	9250	0
434	20240605	113400	5794810	9250	9250	9250	9250	0
435	20240605	113300	5794810	9250	9250	9250	9250	0
436	20240605	113200	5794810	9250	9250	9250	9250	0
437	20240605	113100	5794810	9250	9250	9250	9250	0
438	20240605	113000	5794810	9250	9250	9250	9250	0
439	20240605	112900	5794810	9250	9250	9250	9250	0
440	20240605	112800	5794810	9250	9250	9250	9250	0
441	20240605	112700	5794810	9250	9250	9250	9250	0
442	20240605	112600	5794810	9250	9250	9250	9250	0
443	20240605	112500	5794810	9250	9250	9250	9250	0
444	20240605	112400	5794810	9250	9250	9250	9250	0
445	20240605	112300	5794810	9250	9250	9250	9250	0
446	20240605	112200	5794810	9250	9250	9250	9250	0
447	20240605	112100	5794810	9250	9250	9250	9250	0
448	20240605	112000	5794810	9250	9250	9250	9250	0
449	20240605	111900	5794810	9250	9250	9250	9250	68
450	20240605	111800	5165810	9250	9250	9250	9250	0
451	20240605	111700	5165810	9250	9250	9250	9250	0
452	20240605	111600	5165810	9250	9250	9250	9250	0
453	20240605	111500	5165810	9250	9250	9250	9250	0
454	20240605	111400	5165810	9250	9250	9250	9250	0
455	20240605	111300	5165810	9250	9250	9250	9250	0
456	20240605	111200	5165810	9250	9250	9250	9250	0
457	20240605	111100	5165810	9250	9250	9250	9250	0
458	20240605	111000	5165810	9250	9250	9250	9250	0
459	20240605	110900	5165810	9250	9250	9250	9250	0
460	20240605	110800	5165810	9250	9250	9250	9250	0
461	20240605	110700	5165810	9250	9250	9250	9250	0
462	20240605	110600	5165810	9250	9250	9250	9250	0
463	20240605	110500	5165810	9250	9250	9250	9250	0
464	20240605	110400	5165810	9250	9250	9250	9250	0
465	20240605	110300	5165810	9250	9250	9250	9250	0
466	20240605	110200	5165810	9250	9250	9250	9250	0
467	20240605	110100	5165810	9250	9250	9250	9250	0
468	20240605	110000	5165810	9250	9250	9250	9250	0
469	20240605	105900	5165810	9250	9250	9250	9250	0
470	20240605	105800	5165810	9250	9250	9250	9250	0
471	20240605	105700	5165810	9250	9250	9250	9250	0
472	20240605	105600	5165810	9250	9250	9250	9250	0
473	20240605	105500	5165810	9250	9250	9250	9250	0
474	20240605	105400	5165810	9250	9250	9250	9250	0
475	20240605	105300	5165810	9250	9250	9250	9250	0
476	20240605	105200	5165810	9250	9250	9250	9250	0
477	20240605	105100	5165810	9250	9250	9250	9250	0
478	20240605	105000	5165810	9250	9250	9250	9250	0
479	20240605	104900	5165810	9250	9250	9250	9250	0
480	20240605	104800	5165810	9250	9250	9250	9250	0
481	20240605	104700	5165810	9250	9250	9250	9250	0
482	20240605	104600	5165810	9250	9250	9250	9250	0
483	20240605	104500	5165810	9250	9250	9250	9250	0
484	20240605	104400	5165810	9250	9250	9250	9250	0
485	20240605	104300	5165810	9250	9250	9250	9250	0
486	20240605	104200	5165810	9250	9250	9250	9250	0
487	20240605	104100	5165810	9250	9250	9250	9250	0
488	20240605	104000	5165810	9250	9250	9250	9250	0
489	20240605	103900	5165810	9250	9250	9250	9250	0
490	20240605	103800	5165810	9250	9250	9250	9250	0
491	20240605	103700	5165810	9250	9250	9250	9250	0
492	20240605	103600	5165810	9250	9250	9250	9250	0
493	20240605	103500	5165810	9250	9250	9250	9250	0
494	20240605	103400	5165810	9250	9250	9250	9250	0
495	20240605	103300	5165810	9250	9250	9250	9250	0
496	20240605	103200	5165810	9250	9250	9250	9250	0
497	20240605	103100	5165810	9250	9250	9250	9250	0
498	20240605	103000	5165810	9250	9250	9250	9250	0
499	20240605	102900	5165810	9250	9250	9250	9250	0
500	20240605	102800	5165810	9250	9250	9250	9250	0
501	20240605	102700	5165810	9250	9250	9250	9250	0
502	20240605	102600	5165810	9250	9250	9250	9250	0
503	20240605	102500	5165810	9250	9250	9250	9250	0
504	20240605	102400	5165810	9250	9250	9250	9250	0
505	20240605	102300	5165810	9250	9250	9250	9250	0
506	20240605	102200	5165810	9250	9250	9250	9250	0
507	20240605	102100	5165810	9250	9250	9250	9250	0
508	20240605	102000	5165810	9250	9250	9250	9250	0
509	20240605	101900	5165810	9250	9250	9250	9250	3
510	20240605	101800	5138060	9260	9260	9260	9260	45
511	20240605	101700	4721360	9260	9260	9260	9260	0
512	20240605	101600	4721360	9260	9260	9260	9260	0
513	20240605	101500	4721360	9260	9260	9260	9260	0
514	20240605	101400	4721360	9260	9260	9260	9260	0
515	20240605	101300	4721360	9260	9260	9260	9260	0
516	20240605	101200	4721360	9260	9260	9260	9260	0
517	20240605	101100	4721360	9260	9260	9260	9260	0
518	20240605	101000	4721360	9260	9260	9260	9260	0
519	20240605	100900	4721360	9260	9300	9300	9260	5
520	20240605	100800	4674960	9310	9310	9310	9310	0
521	20240605	100700	4674960	9310	9310	9310	9310	0
522	20240605	100600	4674960	9310	9320	9320	9310	432
523	20240605	100500	653030	9350	9350	9350	9350	0
524	20240605	100400	653030	9350	9350	9350	9350	0
525	20240605	100300	653030	9350	9350	9350	9350	0
526	20240605	100200	653030	9350	9350	9350	9350	0
527	20240605	100100	653030	9350	9350	9350	9350	0
528	20240605	100000	653030	9350	9350	9350	9350	0
529	20240605	095900	653030	9350	9350	9350	9350	0
530	20240605	095800	653030	9350	9350	9350	9350	0
531	20240605	095700	653030	9350	9350	9350	9350	0
532	20240605	095600	653030	9350	9350	9350	9350	0
533	20240605	095500	653030	9350	9350	9350	9350	0
534	20240605	095400	653030	9350	9350	9350	9350	0
535	20240605	095300	653030	9350	9350	9350	9350	0
536	20240605	095200	653030	9350	9350	9350	9350	0
537	20240605	095100	653030	9350	9350	9350	9350	0
538	20240605	095000	653030	9350	9350	9350	9350	0
539	20240605	094900	653030	9350	9350	9350	9350	0
540	20240605	094800	653030	9350	9350	9350	9350	0
541	20240605	094700	653030	9350	9330	9350	9330	6
542	20240605	094600	597030	9330	9330	9330	9330	0
543	20240605	094500	597030	9330	9330	9330	9330	0
544	20240605	094400	597030	9330	9330	9330	9330	0
545	20240605	094300	597030	9330	9330	9330	9330	1
546	20240605	094200	587700	9330	9330	9330	9330	0
547	20240605	094100	587700	9330	9330	9330	9330	0
548	20240605	094000	587700	9330	9330	9330	9330	50
549	20240605	093900	121200	9310	9310	9310	9310	0
550	20240605	093800	121200	9310	9310	9310	9310	0
551	20240605	093700	121200	9310	9310	9310	9310	0
552	20240605	093600	121200	9310	9310	9310	9310	0
553	20240605	093500	121200	9310	9310	9310	9310	1
554	20240605	093400	111890	9330	9330	9330	9330	0
555	20240605	093300	111890	9330	9330	9330	9330	0
556	20240605	093200	111890	9330	9330	9330	9330	0
557	20240605	093100	111890	9330	9330	9330	9330	0
558	20240605	093000	111890	9330	9330	9330	9330	1
559	20240605	092900	102560	9330	9330	9330	9330	0
560	20240605	092800	102560	9330	9330	9330	9330	0
561	20240605	092700	102560	9330	9330	9330	9330	0
562	20240605	092600	102560	9330	9330	9330	9330	0
563	20240605	092500	102560	9330	9330	9330	9330	0
564	20240605	092400	102560	9330	9330	9330	9330	0
565	20240605	092300	102560	9330	9330	9330	9330	0
566	20240605	092200	102560	9330	9330	9330	9330	0
567	20240605	092100	102560	9330	9330	9330	9330	0
568	20240605	092000	102560	9330	9330	9330	9330	0
569	20240605	091900	102560	9330	9330	9330	9330	0
570	20240605	091800	102560	9330	9330	9330	9330	0
571	20240605	091700	102560	9330	9330	9330	9330	0
572	20240605	091600	102560	9330	9330	9330	9330	2
573	20240605	091500	83900	9330	9330	9330	9330	4
574	20240605	091400	46580	9330	9280	9330	9280	3
575	20240605	091300	18640	9330	9330	9330	9330	0
576	20240605	091200	18640	9330	9330	9330	9330	0
577	20240605	091100	18640	9330	9330	9330	9330	0
578	20240605	091000	18640	9330	9330	9330	9330	0
579	20240605	090900	18640	9330	9330	9330	9330	0
580	20240605	090800	18640	9330	9330	9330	9330	0
581	20240605	090700	18640	9330	9310	9330	9310	2
582	20240605	090600	0	9330	9330	9330	9330	0
583	20240605	090500	0	9330	9330	9330	9330	0
584	20240605	090400	0	9330	9330	9330	9330	0
585	20240605	090300	0	9330	9330	9330	9330	0
586	20240605	090200	0	9330	9330	9330	9330	0
587	20240605	090100	0	9330	9330	9330	9330	0
588	20240605	090000	0	9330	9330	9330	9330	0