KissMeData/053210/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193600	54431860	5370	5370	5370	5370	51
3	20240605	193500	54431860	5370	5370	5370	5370	0
4	20240605	193400	54431860	5370	5370	5370	5370	0
5	20240605	193300	54431860	5370	5370	5370	5370	0
6	20240605	193200	54431860	5370	5370	5370	5370	0
7	20240605	193100	54431860	5370	5370	5370	5370	0
8	20240605	193000	54431860	5370	5370	5370	5370	0
9	20240605	192900	54431860	5370	5370	5370	5370	0
10	20240605	192800	54431860	5370	5370	5370	5370	0
11	20240605	192700	54431860	5370	5370	5370	5370	0
12	20240605	192600	54431860	5370	5370	5370	5370	0
13	20240605	192500	54431860	5370	5370	5370	5370	0
14	20240605	192400	54431860	5370	5370	5370	5370	0
15	20240605	192300	54431860	5370	5370	5370	5370	0
16	20240605	192200	54431860	5370	5370	5370	5370	0
17	20240605	192100	54431860	5370	5370	5370	5370	0
18	20240605	192000	54431860	5370	5370	5370	5370	0
19	20240605	191900	54431860	5370	5370	5370	5370	0
20	20240605	191800	54431860	5370	5370	5370	5370	0
21	20240605	191700	54431860	5370	5370	5370	5370	0
22	20240605	191600	54431860	5370	5370	5370	5370	0
23	20240605	191500	54431860	5370	5370	5370	5370	0
24	20240605	191400	54431860	5370	5370	5370	5370	0
25	20240605	191300	54431860	5370	5370	5370	5370	0
26	20240605	191200	54431860	5370	5370	5370	5370	0
27	20240605	191100	54431860	5370	5370	5370	5370	0
28	20240605	191000	54431860	5370	5370	5370	5370	0
29	20240605	190900	54431860	5370	5370	5370	5370	0
30	20240605	190800	54431860	5370	5370	5370	5370	0
31	20240605	190700	54431860	5370	5370	5370	5370	0
32	20240605	190600	54431860	5370	5370	5370	5370	51
33	20240605	190500	54431860	5370	5370	5370	5370	0
34	20240605	190400	54431860	5370	5370	5370	5370	0
35	20240605	190300	54431860	5370	5370	5370	5370	0
36	20240605	190200	54431860	5370	5370	5370	5370	0
37	20240605	190100	54431860	5370	5370	5370	5370	0
38	20240605	190000	54431860	5370	5370	5370	5370	0
39	20240605	185900	54431860	5370	5370	5370	5370	0
40	20240605	185800	54431860	5370	5370	5370	5370	0
41	20240605	185700	54431860	5370	5370	5370	5370	0
42	20240605	185600	54431860	5370	5370	5370	5370	0
43	20240605	185500	54431860	5370	5370	5370	5370	0
44	20240605	185400	54431860	5370	5370	5370	5370	0
45	20240605	185300	54431860	5370	5370	5370	5370	0
46	20240605	185200	54431860	5370	5370	5370	5370	0
47	20240605	185100	54431860	5370	5370	5370	5370	0
48	20240605	185000	54431860	5370	5370	5370	5370	0
49	20240605	184900	54431860	5370	5370	5370	5370	0
50	20240605	184800	54431860	5370	5370	5370	5370	0
51	20240605	184700	54431860	5370	5370	5370	5370	0
52	20240605	184600	54431860	5370	5370	5370	5370	0
53	20240605	184500	54431860	5370	5370	5370	5370	0
54	20240605	184400	54431860	5370	5370	5370	5370	0
55	20240605	184300	54431860	5370	5370	5370	5370	0
56	20240605	184200	54431860	5370	5370	5370	5370	0
57	20240605	184100	54431860	5370	5370	5370	5370	0
58	20240605	184000	54431860	5370	5370	5370	5370	0
59	20240605	183900	54431860	5370	5370	5370	5370	0
60	20240605	183800	54431860	5370	5370	5370	5370	0
61	20240605	183700	54431860	5370	5370	5370	5370	0
62	20240605	183600	54431860	5370	5370	5370	5370	51
63	20240605	183500	54431860	5370	5370	5370	5370	0
64	20240605	183400	54431860	5370	5370	5370	5370	0
65	20240605	183300	54431860	5370	5370	5370	5370	0
66	20240605	183200	54431860	5370	5370	5370	5370	0
67	20240605	183100	54431860	5370	5370	5370	5370	0
68	20240605	183000	54431860	5370	5370	5370	5370	0
69	20240605	182900	54431860	5370	5370	5370	5370	0
70	20240605	182800	54431860	5370	5370	5370	5370	0
71	20240605	182700	54431860	5370	5370	5370	5370	0
72	20240605	182600	54431860	5370	5370	5370	5370	0
73	20240605	182500	54431860	5370	5370	5370	5370	0
74	20240605	182400	54431860	5370	5370	5370	5370	0
75	20240605	182300	54431860	5370	5370	5370	5370	0
76	20240605	182200	54431860	5370	5370	5370	5370	0
77	20240605	182100	54431860	5370	5370	5370	5370	0
78	20240605	182000	54431860	5370	5370	5370	5370	0
79	20240605	181900	54431860	5370	5370	5370	5370	0
80	20240605	181800	54431860	5370	5370	5370	5370	0
81	20240605	181700	54431860	5370	5370	5370	5370	0
82	20240605	181600	54431860	5370	5370	5370	5370	0
83	20240605	181500	54431860	5370	5370	5370	5370	0
84	20240605	181400	54431860	5370	5370	5370	5370	0
85	20240605	181300	54431860	5370	5370	5370	5370	0
86	20240605	181200	54431860	5370	5370	5370	5370	0
87	20240605	181100	54431860	5370	5370	5370	5370	0
88	20240605	181000	54431860	5370	5370	5370	5370	0
89	20240605	180900	54431860	5370	5370	5370	5370	0
90	20240605	180800	54431860	5370	5370	5370	5370	0
91	20240605	180700	54431860	5370	5370	5370	5370	0
92	20240605	180600	54431860	5370	5370	5370	5370	51
93	20240605	180500	54431860	5370	5370	5370	5370	0
94	20240605	180400	54431860	5370	5370	5370	5370	0
95	20240605	180300	54431860	5370	5370	5370	5370	0
96	20240605	180200	54431860	5370	5370	5370	5370	0
97	20240605	180100	54431860	5370	5370	5370	5370	0
98	20240605	180000	54431860	5370	5370	5370	5370	0
99	20240605	175900	54431860	5370	5370	5370	5370	0
100	20240605	175800	54431860	5370	5370	5370	5370	0
101	20240605	175700	54431860	5370	5370	5370	5370	0
102	20240605	175600	54431860	5370	5370	5370	5370	0
103	20240605	175500	54431860	5370	5370	5370	5370	0
104	20240605	175400	54431860	5370	5370	5370	5370	0
105	20240605	175300	54431860	5370	5370	5370	5370	0
106	20240605	175200	54431860	5370	5370	5370	5370	0
107	20240605	175100	54431860	5370	5370	5370	5370	0
108	20240605	175000	54431860	5370	5370	5370	5370	0
109	20240605	174900	54431860	5370	5370	5370	5370	0
110	20240605	174800	54431860	5370	5370	5370	5370	0
111	20240605	174700	54431860	5370	5370	5370	5370	0
112	20240605	174600	54431860	5370	5370	5370	5370	0
113	20240605	174500	54431860	5370	5370	5370	5370	0
114	20240605	174400	54431860	5370	5370	5370	5370	0
115	20240605	174300	54431860	5370	5370	5370	5370	0
116	20240605	174200	54431860	5370	5370	5370	5370	0
117	20240605	174100	54431860	5370	5370	5370	5370	0
118	20240605	174000	54431860	5370	5370	5370	5370	0
119	20240605	173900	54431860	5370	5370	5370	5370	0
120	20240605	173800	54431860	5370	5370	5370	5370	0
121	20240605	173700	54431860	5370	5370	5370	5370	0
122	20240605	173600	54431860	5370	5370	5370	5370	51
123	20240605	173500	54431860	5370	5370	5370	5370	0
124	20240605	173400	54431860	5370	5370	5370	5370	0
125	20240605	173300	54431860	5370	5370	5370	5370	0
126	20240605	173200	54431860	5370	5370	5370	5370	0
127	20240605	173100	54431860	5370	5370	5370	5370	0
128	20240605	173000	54431860	5370	5370	5370	5370	0
129	20240605	172900	54431860	5370	5370	5370	5370	0
130	20240605	172800	54431860	5370	5370	5370	5370	0
131	20240605	172700	54431860	5370	5370	5370	5370	0
132	20240605	172600	54431860	5370	5370	5370	5370	0
133	20240605	172500	54431860	5370	5370	5370	5370	0
134	20240605	172400	54431860	5370	5370	5370	5370	0
135	20240605	172300	54431860	5370	5370	5370	5370	0
136	20240605	172200	54431860	5370	5370	5370	5370	0
137	20240605	172100	54431860	5370	5370	5370	5370	0
138	20240605	172000	54431860	5370	5370	5370	5370	0
139	20240605	171900	54431860	5370	5370	5370	5370	0
140	20240605	171800	54431860	5370	5370	5370	5370	0
141	20240605	171700	54431860	5370	5370	5370	5370	0
142	20240605	171600	54431860	5370	5370	5370	5370	0
143	20240605	171500	54431860	5370	5370	5370	5370	0
144	20240605	171400	54431860	5370	5370	5370	5370	0
145	20240605	171300	54431860	5370	5370	5370	5370	0
146	20240605	171200	54431860	5370	5370	5370	5370	0
147	20240605	171100	54431860	5370	5370	5370	5370	0
148	20240605	171000	54431860	5370	5370	5370	5370	0
149	20240605	170900	54431860	5370	5370	5370	5370	0
150	20240605	170800	54431860	5370	5370	5370	5370	0
151	20240605	170700	54431860	5370	5370	5370	5370	0
152	20240605	170600	54431860	5370	5370	5370	5370	51
153	20240605	170500	54431860	5370	5370	5370	5370	0
154	20240605	170400	54431860	5370	5370	5370	5370	0
155	20240605	170300	54431860	5370	5370	5370	5370	0
156	20240605	170200	54431860	5370	5370	5370	5370	0
157	20240605	170100	54431860	5370	5370	5370	5370	0
158	20240605	170000	54431860	5370	5370	5370	5370	0
159	20240605	165900	54431860	5370	5370	5370	5370	0
160	20240605	165800	54431860	5370	5370	5370	5370	0
161	20240605	165700	54431860	5370	5370	5370	5370	0
162	20240605	165600	54431860	5370	5370	5370	5370	0
163	20240605	165500	54431860	5370	5370	5370	5370	0
164	20240605	165400	54431860	5370	5370	5370	5370	0
165	20240605	165300	54431860	5370	5370	5370	5370	0
166	20240605	165200	54431860	5370	5370	5370	5370	0
167	20240605	165100	54431860	5370	5370	5370	5370	0
168	20240605	165000	54431860	5370	5370	5370	5370	0
169	20240605	164900	54431860	5370	5370	5370	5370	0
170	20240605	164800	54431860	5370	5370	5370	5370	0
171	20240605	164700	54431860	5370	5370	5370	5370	0
172	20240605	164600	54431860	5370	5370	5370	5370	0
173	20240605	164500	54431860	5370	5370	5370	5370	0
174	20240605	164400	54431860	5370	5370	5370	5370	0
175	20240605	164300	54431860	5370	5370	5370	5370	0
176	20240605	164200	54431860	5370	5370	5370	5370	0
177	20240605	164100	54431860	5370	5370	5370	5370	0
178	20240605	164000	54431860	5370	5370	5370	5370	0
179	20240605	163900	54431860	5370	5370	5370	5370	0
180	20240605	163800	54431860	5370	5370	5370	5370	0
181	20240605	163700	54431860	5370	5370	5370	5370	0
182	20240605	163600	54431860	5370	5370	5370	5370	51
183	20240605	163500	54431860	5370	5370	5370	5370	0
184	20240605	163400	54431860	5370	5370	5370	5370	0
185	20240605	163300	54431860	5370	5370	5370	5370	0
186	20240605	163200	54431860	5370	5370	5370	5370	0
187	20240605	163100	54431860	5370	5370	5370	5370	0
188	20240605	163000	54431860	5370	5370	5370	5370	0
189	20240605	162900	54431860	5370	5370	5370	5370	0
190	20240605	162800	54431860	5370	5370	5370	5370	0
191	20240605	162700	54431860	5370	5370	5370	5370	0
192	20240605	162600	54431860	5370	5370	5370	5370	0
193	20240605	162500	54431860	5370	5370	5370	5370	0
194	20240605	162400	54431860	5370	5370	5370	5370	0
195	20240605	162300	54431860	5370	5370	5370	5370	0
196	20240605	162200	54431860	5370	5370	5370	5370	0
197	20240605	162100	54431860	5370	5370	5370	5370	0
198	20240605	162000	54431860	5370	5370	5370	5370	0
199	20240605	161900	54431860	5370	5370	5370	5370	0
200	20240605	161800	54431860	5370	5370	5370	5370	0
201	20240605	161700	54431860	5370	5370	5370	5370	0
202	20240605	161600	54431860	5370	5370	5370	5370	0
203	20240605	161500	54431860	5370	5370	5370	5370	0
204	20240605	161400	54431860	5370	5370	5370	5370	0
205	20240605	161300	54431860	5370	5370	5370	5370	0
206	20240605	161200	54431860	5370	5370	5370	5370	0
207	20240605	161100	54431860	5370	5370	5370	5370	0
208	20240605	161000	54431860	5370	5370	5370	5370	0
209	20240605	160900	54431860	5370	5370	5370	5370	0
210	20240605	160800	54431860	5370	5370	5370	5370	0
211	20240605	160700	54431860	5370	5370	5370	5370	0
212	20240605	160600	54431860	5370	5370	5370	5370	51
213	20240605	160500	54431860	5370	5370	5370	5370	0
214	20240605	160400	54431860	5370	5370	5370	5370	0
215	20240605	160300	54431860	5370	5370	5370	5370	0
216	20240605	160200	54431860	5370	5370	5370	5370	0
217	20240605	160100	54431860	5370	5370	5370	5370	0
218	20240605	160000	54431860	5370	5370	5370	5370	0
219	20240605	155900	54431860	5370	5370	5370	5370	0
220	20240605	155800	54431860	5370	5370	5370	5370	0
221	20240605	155700	54431860	5370	5370	5370	5370	0
222	20240605	155600	54431860	5370	5370	5370	5370	0
223	20240605	155500	54431860	5370	5370	5370	5370	0
224	20240605	155400	54431860	5370	5370	5370	5370	0
225	20240605	155300	54431860	5370	5370	5370	5370	0
226	20240605	155200	54431860	5370	5370	5370	5370	0
227	20240605	155100	54431860	5370	5370	5370	5370	0
228	20240605	155000	54431860	5370	5370	5370	5370	0
229	20240605	154900	54431860	5370	5370	5370	5370	0
230	20240605	154800	54431860	5370	5370	5370	5370	0
231	20240605	154700	54431860	5370	5370	5370	5370	0
232	20240605	154600	54431860	5370	5370	5370	5370	0
233	20240605	154500	54431860	5370	5370	5370	5370	0
234	20240605	154400	54431860	5370	5370	5370	5370	0
235	20240605	154300	54431860	5370	5370	5370	5370	0
236	20240605	154200	54431860	5370	5370	5370	5370	0
237	20240605	154100	54431860	5370	5370	5370	5370	0
238	20240605	154000	54431860	5370	5370	5370	5370	0
239	20240605	153900	54431860	5370	5370	5370	5370	0
240	20240605	153800	54431860	5370	5370	5370	5370	0
241	20240605	153700	54431860	5370	5370	5370	5370	0
242	20240605	153600	54431860	5370	5370	5370	5370	51
243	20240605	153500	54431860	5370	5370	5370	5370	0
244	20240605	153400	54431860	5370	5370	5370	5370	0
245	20240605	153300	54431860	5370	5370	5370	5370	0
246	20240605	153200	54431860	5370	5370	5370	5370	0
247	20240605	153100	54431860	5370	5370	5370	5370	0
248	20240605	153000	54431860	5370	5370	5370	5370	51
249	20240605	152900	54157990	5370	5370	5370	5370	0
250	20240605	152800	54157990	5370	5370	5370	5370	0
251	20240605	152700	54157990	5370	5370	5370	5370	0
252	20240605	152600	54157990	5370	5370	5370	5370	0
253	20240605	152500	54157990	5370	5370	5370	5370	0
254	20240605	152400	54157990	5370	5370	5370	5370	0
255	20240605	152300	54157990	5370	5370	5370	5370	0
256	20240605	152200	54157990	5370	5370	5370	5370	0
257	20240605	152100	54157990	5370	5370	5370	5370	0
258	20240605	152000	54157990	5370	5370	5370	5370	0
259	20240605	151900	54157990	5370	5370	5370	5370	0
260	20240605	151800	54157990	5370	5370	5370	5370	1
261	20240605	151700	54152620	5370	5370	5370	5370	1
262	20240605	151600	54147250	5360	5370	5370	5360	18
263	20240605	151500	54050760	5370	5360	5370	5360	2
264	20240605	151400	54040030	5360	5360	5360	5360	1
265	20240605	151300	54034670	5360	5360	5360	5360	4
266	20240605	151200	54013230	5370	5360	5370	5360	71
267	20240605	151100	53631990	5370	5360	5370	5360	4
268	20240605	151000	53610530	5360	5370	5370	5360	3
269	20240605	150900	53594430	5370	5370	5370	5360	8
270	20240605	150800	53551480	5360	5360	5380	5360	4
271	20240605	150700	53530020	5360	5360	5360	5360	3
272	20240605	150600	53513940	5360	5360	5360	5360	2
273	20240605	150500	53503220	5380	5360	5380	5360	4
274	20240605	150400	53481740	5380	5380	5380	5360	5
275	20240605	150300	53454880	5360	5360	5360	5360	2
276	20240605	150200	53444160	5370	5360	5370	5360	28
277	20240605	150100	53293830	5360	5360	5360	5360	1
278	20240605	150000	53288470	5360	5360	5360	5360	5
279	20240605	145900	53261670	5360	5370	5370	5360	84
280	20240605	145800	52811400	5370	5370	5370	5370	12
281	20240605	145700	52746960	5370	5370	5370	5360	10
282	20240605	145600	52693290	5370	5360	5370	5360	3
283	20240605	145500	52677200	5360	5360	5360	5360	3
284	20240605	145400	52661120	5360	5360	5370	5360	4
285	20240605	145300	52639670	5360	5370	5370	5360	3
286	20240605	145200	52623580	5370	5370	5370	5360	10
287	20240605	145100	52569910	5360	5360	5370	5360	7
288	20240605	145000	52532340	5370	5370	5370	5370	0
289	20240605	144900	52532340	5370	5370	5370	5370	0
290	20240605	144800	52532340	5370	5370	5370	5370	1
291	20240605	144700	52526970	5370	5370	5370	5370	1
292	20240605	144600	52521600	5380	5380	5380	5380	0
293	20240605	144500	52521600	5380	5380	5380	5380	0
294	20240605	144400	52521600	5380	5380	5380	5380	4
295	20240605	144300	52500080	5370	5370	5370	5370	0
296	20240605	144200	52500080	5370	5370	5370	5370	0
297	20240605	144100	52500080	5370	5370	5370	5370	1
298	20240605	144000	52494710	5370	5370	5370	5370	0
299	20240605	143900	52494710	5370	5370	5370	5370	0
300	20240605	143800	52494710	5370	5370	5370	5370	0
301	20240605	143700	52494710	5370	5370	5370	5370	0
302	20240605	143600	52494710	5370	5370	5370	5370	0
303	20240605	143500	52494710	5370	5370	5370	5370	0
304	20240605	143400	52494710	5370	5370	5370	5370	0
305	20240605	143300	52494710	5370	5370	5370	5370	0
306	20240605	143200	52494710	5370	5370	5370	5370	175
307	20240605	143100	51554960	5350	5350	5350	5350	0
308	20240605	143000	51554960	5350	5360	5370	5350	222
309	20240605	142900	50366900	5370	5370	5370	5370	1
310	20240605	142800	50361530	5360	5360	5360	5360	871
311	20240605	142700	45692970	5350	5350	5350	5350	0
312	20240605	142600	45692970	5350	5350	5350	5350	1
313	20240605	142500	45687620	5350	5350	5350	5350	0
314	20240605	142400	45687620	5350	5350	5350	5350	20
315	20240605	142300	45580620	5350	5350	5350	5350	100
316	20240605	142200	45045620	5360	5360	5360	5360	5
317	20240605	142100	45018820	5360	5360	5360	5360	4
318	20240605	142000	44997380	5350	5360	5360	5350	3
319	20240605	141900	44981310	5360	5360	5360	5360	5
320	20240605	141800	44954510	5350	5350	5350	5350	0
321	20240605	141700	44954510	5350	5360	5360	5350	5
322	20240605	141600	44927720	5350	5350	5350	5350	0
323	20240605	141500	44927720	5350	5350	5350	5350	0
324	20240605	141400	44927720	5350	5350	5350	5350	1
325	20240605	141300	44922370	5350	5350	5350	5350	20
326	20240605	141200	44815370	5360	5360	5360	5360	1
327	20240605	141100	44810010	5350	5360	5360	5350	31
328	20240605	141000	44643860	5360	5360	5360	5360	1
329	20240605	140900	44638500	5350	5350	5350	5350	0
330	20240605	140800	44638500	5350	5350	5350	5350	1
331	20240605	140700	44633150	5360	5360	5360	5360	10
332	20240605	140600	44579550	5350	5350	5350	5350	0
333	20240605	140500	44579550	5350	5360	5360	5350	2
334	20240605	140400	44568840	5360	5360	5360	5360	1
335	20240605	140300	44563480	5360	5360	5360	5360	0
336	20240605	140200	44563480	5360	5360	5360	5360	1
337	20240605	140100	44558120	5350	5350	5350	5350	0
338	20240605	140000	44558120	5350	5350	5350	5350	0
339	20240605	135900	44558120	5350	5350	5350	5350	1
340	20240605	135800	44552770	5350	5350	5350	5350	0
341	20240605	135700	44552770	5350	5350	5350	5350	0
342	20240605	135600	44552770	5350	5370	5370	5350	2
343	20240605	135500	44542050	5350	5350	5350	5350	0
344	20240605	135400	44542050	5350	5350	5350	5350	0
345	20240605	135300	44542050	5350	5350	5350	5350	1
346	20240605	135200	44536700	5370	5370	5370	5370	1
347	20240605	135100	44531330	5350	5350	5350	5350	0
348	20240605	135000	44531330	5350	5350	5350	5350	1
349	20240605	134900	44525980	5370	5370	5370	5370	0
350	20240605	134800	44525980	5370	5370	5370	5370	1
351	20240605	134700	44520610	5350	5350	5350	5350	1
352	20240605	134600	44515260	5350	5350	5350	5350	0
353	20240605	134500	44515260	5350	5360	5360	5350	400
354	20240605	134400	42373520	5360	5370	5370	5360	2
355	20240605	134300	42362790	5360	5360	5360	5360	0
356	20240605	134200	42362790	5360	5360	5360	5360	0
357	20240605	134100	42362790	5360	5360	5360	5360	1
358	20240605	134000	42357430	5370	5370	5370	5370	0
359	20240605	133900	42357430	5370	5370	5370	5370	1
360	20240605	133800	42352060	5360	5360	5360	5360	96
361	20240605	133700	41837500	5360	5360	5360	5360	0
362	20240605	133600	41837500	5360	5360	5360	5360	68
363	20240605	133500	41473020	5360	5360	5360	5360	1
364	20240605	133400	41467660	5370	5370	5370	5370	1
365	20240605	133300	41462290	5370	5370	5370	5370	0
366	20240605	133200	41462290	5370	5360	5370	5360	2
367	20240605	133100	41451560	5370	5370	5370	5370	1
368	20240605	133000	41446190	5360	5360	5360	5360	0
369	20240605	132900	41446190	5360	5360	5360	5360	1
370	20240605	132800	41440830	5360	5360	5360	5360	0
371	20240605	132700	41440830	5360	5360	5360	5360	0
372	20240605	132600	41440830	5360	5360	5360	5360	1
373	20240605	132500	41435470	5360	5360	5360	5360	0
374	20240605	132400	41435470	5360	5360	5360	5360	80
375	20240605	132300	41006670	5360	5360	5360	5360	1
376	20240605	132200	41001310	5380	5380	5380	5380	1
377	20240605	132100	40995930	5360	5360	5360	5360	0
378	20240605	132000	40995930	5360	5360	5360	5360	0
379	20240605	131900	40995930	5360	5360	5360	5360	1
380	20240605	131800	40990570	5360	5360	5360	5360	0
381	20240605	131700	40990570	5360	5360	5360	5360	0
382	20240605	131600	40990570	5360	5360	5360	5360	1
383	20240605	131500	40985210	5380	5380	5380	5380	2
384	20240605	131400	40974450	5360	5360	5360	5360	0
385	20240605	131300	40974450	5360	5360	5360	5360	1
386	20240605	131200	40969090	5370	5370	5370	5370	47
387	20240605	131100	40716700	5360	5360	5360	5360	0
388	20240605	131000	40716700	5360	5370	5370	5360	80
389	20240605	130900	40287110	5360	5360	5360	5360	0
390	20240605	130800	40287110	5360	5360	5360	5360	0
391	20240605	130700	40287110	5360	5360	5360	5360	1
392	20240605	130600	40281750	5370	5370	5370	5370	0
393	20240605	130500	40281750	5370	5370	5370	5370	1
394	20240605	130400	40276380	5360	5360	5360	5360	1
395	20240605	130300	40271020	5370	5370	5370	5370	1
396	20240605	130200	40265650	5360	5360	5360	5360	0
397	20240605	130100	40265650	5360	5360	5360	5360	1
398	20240605	130000	40260290	5360	5360	5360	5360	0
399	20240605	125900	40260290	5360	5360	5360	5360	0
400	20240605	125800	40260290	5360	5370	5370	5360	2
401	20240605	125700	40249560	5370	5370	5370	5370	2
402	20240605	125600	40238820	5360	5360	5360	5360	0
403	20240605	125500	40238820	5360	5360	5360	5360	1
404	20240605	125400	40233460	5360	5360	5360	5360	0
405	20240605	125300	40233460	5360	5360	5360	5360	0
406	20240605	125200	40233460	5360	5360	5360	5360	1
407	20240605	125100	40228100	5370	5370	5370	5370	20
408	20240605	125000	40120700	5370	5370	5370	5370	0
409	20240605	124900	40120700	5370	5370	5370	5360	3
410	20240605	124800	40104600	5370	5370	5370	5370	1
411	20240605	124700	40099230	5360	5360	5360	5360	0
412	20240605	124600	40099230	5360	5360	5360	5360	1
413	20240605	124500	40093870	5370	5370	5370	5370	0
414	20240605	124400	40093870	5370	5370	5370	5370	1
415	20240605	124300	40088500	5360	5360	5360	5360	1
416	20240605	124200	40083140	5380	5380	5380	5380	0
417	20240605	124100	40083140	5380	5380	5380	5380	1
418	20240605	124000	40077760	5380	5360	5380	5360	2
419	20240605	123900	40067020	5380	5380	5380	5380	0
420	20240605	123800	40067020	5380	5360	5380	5360	72
421	20240605	123700	39681060	5360	5360	5360	5360	1
422	20240605	123600	39675700	5380	5380	5380	5380	1
423	20240605	123500	39670320	5360	5360	5360	5360	0
424	20240605	123400	39670320	5360	5360	5360	5360	1
425	20240605	123300	39664960	5360	5360	5360	5360	9
426	20240605	123200	39616720	5380	5380	5380	5380	1
427	20240605	123100	39611340	5360	5360	5360	5360	1
428	20240605	123000	39605980	5380	5380	5380	5380	0
429	20240605	122900	39605980	5380	5380	5380	5380	1
430	20240605	122800	39600600	5360	5360	5360	5360	1
431	20240605	122700	39595240	5360	5360	5360	5360	0
432	20240605	122600	39595240	5360	5360	5360	5360	18
433	20240605	122500	39498760	5360	5350	5360	5350	3
434	20240605	122400	39482690	5380	5370	5380	5370	13
435	20240605	122300	39412870	5370	5370	5370	5370	0
436	20240605	122200	39412870	5370	5350	5370	5350	2
437	20240605	122100	39402150	5370	5370	5370	5370	0
438	20240605	122000	39402150	5370	5370	5370	5370	1
439	20240605	121900	39396780	5370	5360	5370	5350	197
440	20240605	121800	38341780	5370	5370	5370	5370	0
441	20240605	121700	38341780	5370	5370	5370	5370	1
442	20240605	121600	38336410	5360	5360	5360	5360	1
443	20240605	121500	38331050	5370	5370	5370	5370	1
444	20240605	121400	38325680	5370	5370	5370	5370	0
445	20240605	121300	38325680	5370	5360	5370	5360	2
446	20240605	121200	38314950	5370	5370	5370	5370	0
447	20240605	121100	38314950	5370	5370	5370	5370	0
448	20240605	121000	38314950	5370	5370	5370	5370	78
449	20240605	120900	37896090	5360	5360	5360	5360	1
450	20240605	120800	37890730	5370	5370	5370	5370	0
451	20240605	120700	37890730	5370	5370	5370	5370	2
452	20240605	120600	37879990	5360	5360	5360	5360	1
453	20240605	120500	37874630	5370	5370	5370	5370	0
454	20240605	120400	37874630	5370	5370	5370	5370	1
455	20240605	120300	37869260	5360	5360	5360	5360	1
456	20240605	120200	37863900	5370	5370	5370	5370	0
457	20240605	120100	37863900	5370	5370	5370	5370	2
458	20240605	120000	37853160	5360	5360	5360	5360	1
459	20240605	115900	37847800	5370	5370	5370	5370	0
460	20240605	115800	37847800	5370	5370	5370	5370	2
461	20240605	115700	37837060	5360	5360	5360	5360	1
462	20240605	115600	37831700	5370	5370	5370	5370	0
463	20240605	115500	37831700	5370	5370	5370	5370	2
464	20240605	115400	37820960	5370	5360	5370	5360	2
465	20240605	115300	37810230	5370	5370	5370	5370	0
466	20240605	115200	37810230	5370	5370	5370	5370	0
467	20240605	115100	37810230	5370	5370	5370	5360	3
468	20240605	115000	37794130	5370	5370	5370	5370	0
469	20240605	114900	37794130	5370	5370	5370	5370	0
470	20240605	114800	37794130	5370	5360	5370	5360	2
471	20240605	114700	37783400	5370	5370	5370	5370	1
472	20240605	114600	37778030	5360	5360	5360	5360	0
473	20240605	114500	37778030	5360	5360	5360	5360	1
474	20240605	114400	37772670	5370	5370	5370	5370	0
475	20240605	114300	37772670	5370	5370	5370	5370	1
476	20240605	114200	37767300	5360	5360	5360	5360	1
477	20240605	114100	37761940	5380	5380	5380	5380	1
478	20240605	114000	37756560	5360	5360	5360	5360	0
479	20240605	113900	37756560	5360	5360	5360	5360	1
480	20240605	113800	37751200	5360	5360	5360	5360	0
481	20240605	113700	37751200	5360	5360	5360	5360	0
482	20240605	113600	37751200	5360	5360	5360	5360	1
483	20240605	113500	37745840	5380	5380	5380	5380	0
484	20240605	113400	37745840	5380	5380	5380	5380	1
485	20240605	113300	37740460	5360	5370	5380	5360	46
486	20240605	113200	37493050	5370	5370	5370	5370	0
487	20240605	113100	37493050	5370	5370	5370	5370	0
488	20240605	113000	37493050	5370	5370	5370	5370	1
489	20240605	112900	37487680	5380	5380	5380	5380	0
490	20240605	112800	37487680	5380	5380	5380	5380	1
491	20240605	112700	37482300	5370	5370	5370	5370	71
492	20240605	112600	37101030	5370	5370	5370	5370	0
493	20240605	112500	37101030	5370	5380	5380	5370	31
494	20240605	112400	36934550	5380	5380	5380	5380	0
495	20240605	112300	36934550	5380	5380	5380	5380	0
496	20240605	112200	36934550	5380	5380	5380	5380	0
497	20240605	112100	36934550	5380	5380	5380	5380	1
498	20240605	112000	36929170	5370	5380	5380	5370	2
499	20240605	111900	36918420	5380	5380	5380	5380	0
500	20240605	111800	36918420	5380	5380	5380	5380	2
501	20240605	111700	36907660	5380	5370	5380	5370	2
502	20240605	111600	36896910	5370	5370	5370	5370	99
503	20240605	111500	36365280	5370	5370	5370	5370	1
504	20240605	111400	36359910	5370	5370	5370	5370	0
505	20240605	111300	36359910	5370	5360	5370	5360	2
506	20240605	111200	36349180	5370	5370	5370	5370	0
507	20240605	111100	36349180	5370	5370	5370	5370	0
508	20240605	111000	36349180	5370	5370	5370	5370	1
509	20240605	110900	36343810	5350	5350	5350	5350	1
510	20240605	110800	36338460	5370	5370	5370	5370	1
511	20240605	110700	36333090	5370	5370	5370	5370	2
512	20240605	110600	36322350	5350	5350	5350	5350	0
513	20240605	110500	36322350	5350	5350	5350	5350	1
514	20240605	110400	36317000	5370	5370	5370	5370	0
515	20240605	110300	36317000	5370	5370	5370	5370	1
516	20240605	110200	36311630	5360	5360	5360	5360	0
517	20240605	110100	36311630	5360	5360	5360	5360	1
518	20240605	110000	36306270	5370	5370	5370	5370	0
519	20240605	105900	36306270	5370	5370	5370	5370	0
520	20240605	105800	36306270	5370	5370	5370	5370	0
521	20240605	105700	36306270	5370	5360	5370	5350	12
522	20240605	105600	36242020	5370	5370	5370	5370	1
523	20240605	105500	36236650	5370	5370	5370	5370	1
524	20240605	105400	36231280	5360	5360	5360	5360	0
525	20240605	105300	36231280	5360	5360	5360	5360	1
526	20240605	105200	36225920	5360	5360	5360	5360	0
527	20240605	105100	36225920	5360	5360	5360	5360	0
528	20240605	105000	36225920	5360	5360	5360	5360	0
529	20240605	104900	36225920	5360	5360	5360	5360	0
530	20240605	104800	36225920	5360	5360	5360	5360	1
531	20240605	104700	36220560	5370	5370	5370	5370	0
532	20240605	104600	36220560	5370	5370	5370	5370	0
533	20240605	104500	36220560	5370	5370	5370	5370	0
534	20240605	104400	36220560	5370	5370	5370	5370	0
535	20240605	104300	36220560	5370	5370	5370	5370	0
536	20240605	104200	36220560	5370	5370	5370	5370	5
537	20240605	104100	36193710	5360	5360	5360	5360	0
538	20240605	104000	36193710	5360	5360	5360	5360	0
539	20240605	103900	36193710	5360	5360	5360	5360	0
540	20240605	103800	36193710	5360	5360	5360	5360	0
541	20240605	103700	36193710	5360	5360	5360	5360	90
542	20240605	103600	35711310	5370	5370	5370	5370	0
543	20240605	103500	35711310	5370	5370	5370	5370	0
544	20240605	103400	35711310	5370	5370	5370	5370	1
545	20240605	103300	35705940	5370	5370	5370	5370	0
546	20240605	103200	35705940	5370	5370	5370	5370	5
547	20240605	103100	35679090	5370	5370	5370	5370	0
548	20240605	103000	35679090	5370	5370	5370	5370	0
549	20240605	102900	35679090	5370	5370	5370	5370	0
550	20240605	102800	35679090	5370	5370	5370	5370	0
551	20240605	102700	35679090	5370	5370	5370	5370	0
552	20240605	102600	35679090	5370	5370	5370	5370	0
553	20240605	102500	35679090	5370	5370	5370	5370	0
554	20240605	102400	35679090	5370	5370	5370	5370	0
555	20240605	102300	35679090	5370	5370	5370	5370	0
556	20240605	102200	35679090	5370	5370	5370	5370	0
557	20240605	102100	35679090	5370	5370	5370	5370	1
558	20240605	102000	35673720	5350	5350	5350	5350	0
559	20240605	101900	35673720	5350	5350	5350	5350	0
560	20240605	101800	35673720	5350	5350	5350	5350	0
561	20240605	101700	35673720	5350	5350	5350	5350	0
562	20240605	101600	35673720	5350	5350	5350	5350	0
563	20240605	101500	35673720	5350	5350	5350	5350	0
564	20240605	101400	35673720	5350	5350	5350	5350	0
565	20240605	101300	35673720	5350	5350	5350	5350	0
566	20240605	101200	35673720	5350	5350	5350	5350	0
567	20240605	101100	35673720	5350	5350	5350	5350	0
568	20240605	101000	35673720	5350	5350	5350	5350	0
569	20240605	100900	35673720	5350	5350	5350	5350	162
570	20240605	100800	34807020	5360	5360	5360	5360	16
571	20240605	100700	34721260	5370	5370	5370	5370	0
572	20240605	100600	34721260	5370	5370	5370	5370	0
573	20240605	100500	34721260	5370	5370	5370	5370	0
574	20240605	100400	34721260	5370	5370	5370	5370	0
575	20240605	100300	34721260	5370	5370	5370	5370	0
576	20240605	100200	34721260	5370	5360	5370	5360	11
577	20240605	100100	34662290	5370	5370	5370	5370	0
578	20240605	100000	34662290	5370	5370	5370	5370	0
579	20240605	095900	34662290	5370	5370	5370	5370	0
580	20240605	095800	34662290	5370	5370	5370	5370	0
581	20240605	095700	34662290	5370	5370	5370	5370	0
582	20240605	095600	34662290	5370	5370	5370	5370	0
583	20240605	095500	34662290	5370	5370	5370	5370	0
584	20240605	095400	34662290	5370	5370	5370	5370	0
585	20240605	095300	34662290	5370	5370	5370	5370	3012
586	20240605	095200	18487850	5380	5380	5380	5380	0
587	20240605	095100	18487850	5380	5380	5380	5380	0
588	20240605	095000	18487850	5380	5380	5380	5380	5
589	20240605	094900	18460950	5380	5380	5380	5380	1
590	20240605	094800	18455570	5370	5380	5380	5370	20
591	20240605	094700	18348000	5370	5370	5370	5370	15
592	20240605	094600	18267450	5370	5370	5370	5370	12
593	20240605	094500	18203010	5370	5370	5370	5370	1
594	20240605	094400	18197640	5360	5360	5360	5360	0
595	20240605	094300	18197640	5360	5360	5360	5360	0
596	20240605	094200	18197640	5360	5360	5360	5360	0
597	20240605	094100	18197640	5360	5360	5360	5360	0
598	20240605	094000	18197640	5360	5370	5370	5360	3
599	20240605	093900	18181540	5370	5370	5370	5370	0
600	20240605	093800	18181540	5370	5370	5370	5370	0
601	20240605	093700	18181540	5370	5370	5370	5370	0
602	20240605	093600	18181540	5370	5370	5370	5370	0
603	20240605	093500	18181540	5370	5370	5370	5370	2361
604	20240605	093400	5502970	5370	5370	5370	5370	0
605	20240605	093300	5502970	5370	5370	5370	5370	0
606	20240605	093200	5502970	5370	5370	5370	5370	0
607	20240605	093100	5502970	5370	5370	5370	5370	645
608	20240605	093000	2039320	5360	5360	5360	5360	0
609	20240605	092900	2039320	5360	5360	5360	5360	24
610	20240605	092800	1910680	5350	5350	5350	5350	0
611	20240605	092700	1910680	5350	5350	5350	5350	0
612	20240605	092600	1910680	5350	5350	5350	5350	29
613	20240605	092500	1755530	5350	5350	5350	5350	0
614	20240605	092400	1755530	5350	5350	5350	5350	0
615	20240605	092300	1755530	5350	5350	5350	5350	0
616	20240605	092200	1755530	5350	5350	5350	5350	0
617	20240605	092100	1755530	5350	5350	5350	5350	0
618	20240605	092000	1755530	5350	5350	5350	5350	10
619	20240605	091900	1702030	5370	5370	5370	5370	3
620	20240605	091800	1685920	5370	5370	5370	5370	0
621	20240605	091700	1685920	5370	5370	5370	5370	0
622	20240605	091600	1685920	5370	5370	5370	5370	1
623	20240605	091500	1680550	5370	5370	5370	5370	1
624	20240605	091400	1675180	5350	5350	5350	5350	108
625	20240605	091300	1097380	5350	5350	5350	5350	0
626	20240605	091200	1097380	5350	5350	5350	5350	0
627	20240605	091100	1097380	5350	5350	5350	5350	10
628	20240605	091000	1043880	5350	5350	5350	5350	78
629	20240605	090900	626580	5350	5350	5350	5350	5
630	20240605	090800	599830	5350	5350	5350	5350	0
631	20240605	090700	599830	5350	5350	5350	5350	0
632	20240605	090600	599830	5350	5350	5350	5350	1
633	20240605	090500	594480	5350	5350	5350	5350	0
634	20240605	090400	594480	5350	5350	5350	5350	60
635	20240605	090300	273480	5350	5360	5360	5350	19
636	20240605	090200	171730	5360	5370	5370	5360	12
637	20240605	090100	107400	5370	5370	5370	5370	0
638	20240605	090000	107400	5370	5370	5370	5370	20