KissMeData/054800/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193800	4926370	10010	10010	10010	10010	11
3	20240605	193700	4926370	10010	10010	10010	10010	0
4	20240605	193600	4926370	10010	10010	10010	10010	0
5	20240605	193500	4926370	10010	10010	10010	10010	0
6	20240605	193400	4926370	10010	10010	10010	10010	0
7	20240605	193300	4926370	10010	10010	10010	10010	0
8	20240605	193200	4926370	10010	10010	10010	10010	0
9	20240605	193100	4926370	10010	10010	10010	10010	0
10	20240605	193000	4926370	10010	10010	10010	10010	0
11	20240605	192900	4926370	10010	10010	10010	10010	0
12	20240605	192800	4926370	10010	10010	10010	10010	0
13	20240605	192700	4926370	10010	10010	10010	10010	0
14	20240605	192600	4926370	10010	10010	10010	10010	0
15	20240605	192500	4926370	10010	10010	10010	10010	0
16	20240605	192400	4926370	10010	10010	10010	10010	0
17	20240605	192300	4926370	10010	10010	10010	10010	0
18	20240605	192200	4926370	10010	10010	10010	10010	0
19	20240605	192100	4926370	10010	10010	10010	10010	0
20	20240605	192000	4926370	10010	10010	10010	10010	0
21	20240605	191900	4926370	10010	10010	10010	10010	0
22	20240605	191800	4926370	10010	10010	10010	10010	0
23	20240605	191700	4926370	10010	10010	10010	10010	0
24	20240605	191600	4926370	10010	10010	10010	10010	0
25	20240605	191500	4926370	10010	10010	10010	10010	0
26	20240605	191400	4926370	10010	10010	10010	10010	0
27	20240605	191300	4926370	10010	10010	10010	10010	0
28	20240605	191200	4926370	10010	10010	10010	10010	0
29	20240605	191100	4926370	10010	10010	10010	10010	0
30	20240605	191000	4926370	10010	10010	10010	10010	0
31	20240605	190900	4926370	10010	10010	10010	10010	0
32	20240605	190800	4926370	10010	10010	10010	10010	11
33	20240605	190700	4926370	10010	10010	10010	10010	0
34	20240605	190600	4926370	10010	10010	10010	10010	0
35	20240605	190500	4926370	10010	10010	10010	10010	0
36	20240605	190400	4926370	10010	10010	10010	10010	0
37	20240605	190300	4926370	10010	10010	10010	10010	0
38	20240605	190200	4926370	10010	10010	10010	10010	0
39	20240605	190100	4926370	10010	10010	10010	10010	0
40	20240605	190000	4926370	10010	10010	10010	10010	0
41	20240605	185900	4926370	10010	10010	10010	10010	0
42	20240605	185800	4926370	10010	10010	10010	10010	0
43	20240605	185700	4926370	10010	10010	10010	10010	0
44	20240605	185600	4926370	10010	10010	10010	10010	0
45	20240605	185500	4926370	10010	10010	10010	10010	0
46	20240605	185400	4926370	10010	10010	10010	10010	0
47	20240605	185300	4926370	10010	10010	10010	10010	0
48	20240605	185200	4926370	10010	10010	10010	10010	0
49	20240605	185100	4926370	10010	10010	10010	10010	0
50	20240605	185000	4926370	10010	10010	10010	10010	0
51	20240605	184900	4926370	10010	10010	10010	10010	0
52	20240605	184800	4926370	10010	10010	10010	10010	0
53	20240605	184700	4926370	10010	10010	10010	10010	0
54	20240605	184600	4926370	10010	10010	10010	10010	0
55	20240605	184500	4926370	10010	10010	10010	10010	0
56	20240605	184400	4926370	10010	10010	10010	10010	0
57	20240605	184300	4926370	10010	10010	10010	10010	0
58	20240605	184200	4926370	10010	10010	10010	10010	0
59	20240605	184100	4926370	10010	10010	10010	10010	0
60	20240605	184000	4926370	10010	10010	10010	10010	0
61	20240605	183900	4926370	10010	10010	10010	10010	0
62	20240605	183800	4926370	10010	10010	10010	10010	11
63	20240605	183700	4926370	10010	10010	10010	10010	0
64	20240605	183600	4926370	10010	10010	10010	10010	0
65	20240605	183500	4926370	10010	10010	10010	10010	0
66	20240605	183400	4926370	10010	10010	10010	10010	0
67	20240605	183300	4926370	10010	10010	10010	10010	0
68	20240605	183200	4926370	10010	10010	10010	10010	0
69	20240605	183100	4926370	10010	10010	10010	10010	0
70	20240605	183000	4926370	10010	10010	10010	10010	0
71	20240605	182900	4926370	10010	10010	10010	10010	0
72	20240605	182800	4926370	10010	10010	10010	10010	0
73	20240605	182700	4926370	10010	10010	10010	10010	0
74	20240605	182600	4926370	10010	10010	10010	10010	0
75	20240605	182500	4926370	10010	10010	10010	10010	0
76	20240605	182400	4926370	10010	10010	10010	10010	0
77	20240605	182300	4926370	10010	10010	10010	10010	0
78	20240605	182200	4926370	10010	10010	10010	10010	0
79	20240605	182100	4926370	10010	10010	10010	10010	0
80	20240605	182000	4926370	10010	10010	10010	10010	0
81	20240605	181900	4926370	10010	10010	10010	10010	0
82	20240605	181800	4926370	10010	10010	10010	10010	0
83	20240605	181700	4926370	10010	10010	10010	10010	0
84	20240605	181600	4926370	10010	10010	10010	10010	0
85	20240605	181500	4926370	10010	10010	10010	10010	0
86	20240605	181400	4926370	10010	10010	10010	10010	0
87	20240605	181300	4926370	10010	10010	10010	10010	0
88	20240605	181200	4926370	10010	10010	10010	10010	0
89	20240605	181100	4926370	10010	10010	10010	10010	0
90	20240605	181000	4926370	10010	10010	10010	10010	0
91	20240605	180900	4926370	10010	10010	10010	10010	0
92	20240605	180800	4926370	10010	10010	10010	10010	11
93	20240605	180700	4926370	10010	10010	10010	10010	0
94	20240605	180600	4926370	10010	10010	10010	10010	0
95	20240605	180500	4926370	10010	10010	10010	10010	0
96	20240605	180400	4926370	10010	10010	10010	10010	0
97	20240605	180300	4926370	10010	10010	10010	10010	0
98	20240605	180200	4926370	10010	10010	10010	10010	0
99	20240605	180100	4926370	10010	10010	10010	10010	0
100	20240605	180000	4926370	10010	10010	10010	10010	0
101	20240605	175900	4926370	10010	10010	10010	10010	0
102	20240605	175800	4926370	10010	10010	10010	10010	0
103	20240605	175700	4926370	10010	10010	10010	10010	0
104	20240605	175600	4926370	10010	10010	10010	10010	0
105	20240605	175500	4926370	10010	10010	10010	10010	0
106	20240605	175400	4926370	10010	10010	10010	10010	0
107	20240605	175300	4926370	10010	10010	10010	10010	0
108	20240605	175200	4926370	10010	10010	10010	10010	0
109	20240605	175100	4926370	10010	10010	10010	10010	0
110	20240605	175000	4926370	10010	10010	10010	10010	0
111	20240605	174900	4926370	10010	10010	10010	10010	0
112	20240605	174800	4926370	10010	10010	10010	10010	0
113	20240605	174700	4926370	10010	10010	10010	10010	0
114	20240605	174600	4926370	10010	10010	10010	10010	0
115	20240605	174500	4926370	10010	10010	10010	10010	0
116	20240605	174400	4926370	10010	10010	10010	10010	0
117	20240605	174300	4926370	10010	10010	10010	10010	0
118	20240605	174200	4926370	10010	10010	10010	10010	0
119	20240605	174100	4926370	10010	10010	10010	10010	0
120	20240605	174000	4926370	10010	10010	10010	10010	0
121	20240605	173900	4926370	10010	10010	10010	10010	0
122	20240605	173800	4926370	10010	10010	10010	10010	11
123	20240605	173700	4926370	10010	10010	10010	10010	0
124	20240605	173600	4926370	10010	10010	10010	10010	0
125	20240605	173500	4926370	10010	10010	10010	10010	0
126	20240605	173400	4926370	10010	10010	10010	10010	0
127	20240605	173300	4926370	10010	10010	10010	10010	0
128	20240605	173200	4926370	10010	10010	10010	10010	0
129	20240605	173100	4926370	10010	10010	10010	10010	0
130	20240605	173000	4926370	10010	10010	10010	10010	0
131	20240605	172900	4926370	10010	10010	10010	10010	0
132	20240605	172800	4926370	10010	10010	10010	10010	0
133	20240605	172700	4926370	10010	10010	10010	10010	0
134	20240605	172600	4926370	10010	10010	10010	10010	0
135	20240605	172500	4926370	10010	10010	10010	10010	0
136	20240605	172400	4926370	10010	10010	10010	10010	0
137	20240605	172300	4926370	10010	10010	10010	10010	0
138	20240605	172200	4926370	10010	10010	10010	10010	0
139	20240605	172100	4926370	10010	10010	10010	10010	0
140	20240605	172000	4926370	10010	10010	10010	10010	0
141	20240605	171900	4926370	10010	10010	10010	10010	0
142	20240605	171800	4926370	10010	10010	10010	10010	0
143	20240605	171700	4926370	10010	10010	10010	10010	0
144	20240605	171600	4926370	10010	10010	10010	10010	0
145	20240605	171500	4926370	10010	10010	10010	10010	0
146	20240605	171400	4926370	10010	10010	10010	10010	0
147	20240605	171300	4926370	10010	10010	10010	10010	0
148	20240605	171200	4926370	10010	10010	10010	10010	0
149	20240605	171100	4926370	10010	10010	10010	10010	0
150	20240605	171000	4926370	10010	10010	10010	10010	0
151	20240605	170900	4926370	10010	10010	10010	10010	0
152	20240605	170800	4926370	10010	10010	10010	10010	11
153	20240605	170700	4926370	10010	10010	10010	10010	0
154	20240605	170600	4926370	10010	10010	10010	10010	0
155	20240605	170500	4926370	10010	10010	10010	10010	0
156	20240605	170400	4926370	10010	10010	10010	10010	0
157	20240605	170300	4926370	10010	10010	10010	10010	0
158	20240605	170200	4926370	10010	10010	10010	10010	0
159	20240605	170100	4926370	10010	10010	10010	10010	0
160	20240605	170000	4926370	10010	10010	10010	10010	0
161	20240605	165900	4926370	10010	10010	10010	10010	0
162	20240605	165800	4926370	10010	10010	10010	10010	0
163	20240605	165700	4926370	10010	10010	10010	10010	0
164	20240605	165600	4926370	10010	10010	10010	10010	0
165	20240605	165500	4926370	10010	10010	10010	10010	0
166	20240605	165400	4926370	10010	10010	10010	10010	0
167	20240605	165300	4926370	10010	10010	10010	10010	0
168	20240605	165200	4926370	10010	10010	10010	10010	0
169	20240605	165100	4926370	10010	10010	10010	10010	0
170	20240605	165000	4926370	10010	10010	10010	10010	0
171	20240605	164900	4926370	10010	10010	10010	10010	0
172	20240605	164800	4926370	10010	10010	10010	10010	0
173	20240605	164700	4926370	10010	10010	10010	10010	0
174	20240605	164600	4926370	10010	10010	10010	10010	0
175	20240605	164500	4926370	10010	10010	10010	10010	0
176	20240605	164400	4926370	10010	10010	10010	10010	0
177	20240605	164300	4926370	10010	10010	10010	10010	0
178	20240605	164200	4926370	10010	10010	10010	10010	0
179	20240605	164100	4926370	10010	10010	10010	10010	0
180	20240605	164000	4926370	10010	10010	10010	10010	0
181	20240605	163900	4926370	10010	10010	10010	10010	0
182	20240605	163800	4926370	10010	10010	10010	10010	11
183	20240605	163700	4926370	10010	10010	10010	10010	0
184	20240605	163600	4926370	10010	10010	10010	10010	0
185	20240605	163500	4926370	10010	10010	10010	10010	0
186	20240605	163400	4926370	10010	10010	10010	10010	0
187	20240605	163300	4926370	10010	10010	10010	10010	0
188	20240605	163200	4926370	10010	10010	10010	10010	0
189	20240605	163100	4926370	10010	10010	10010	10010	0
190	20240605	163000	4926370	10010	10010	10010	10010	0
191	20240605	162900	4926370	10010	10010	10010	10010	0
192	20240605	162800	4926370	10010	10010	10010	10010	0
193	20240605	162700	4926370	10010	10010	10010	10010	0
194	20240605	162600	4926370	10010	10010	10010	10010	0
195	20240605	162500	4926370	10010	10010	10010	10010	0
196	20240605	162400	4926370	10010	10010	10010	10010	0
197	20240605	162300	4926370	10010	10010	10010	10010	0
198	20240605	162200	4926370	10010	10010	10010	10010	0
199	20240605	162100	4926370	10010	10010	10010	10010	0
200	20240605	162000	4926370	10010	10010	10010	10010	0
201	20240605	161900	4926370	10010	10010	10010	10010	0
202	20240605	161800	4926370	10010	10010	10010	10010	0
203	20240605	161700	4926370	10010	10010	10010	10010	0
204	20240605	161600	4926370	10010	10010	10010	10010	0
205	20240605	161500	4926370	10010	10010	10010	10010	0
206	20240605	161400	4926370	10010	10010	10010	10010	0
207	20240605	161300	4926370	10010	10010	10010	10010	0
208	20240605	161200	4926370	10010	10010	10010	10010	0
209	20240605	161100	4926370	10010	10010	10010	10010	0
210	20240605	161000	4926370	10010	10010	10010	10010	0
211	20240605	160900	4926370	10010	10010	10010	10010	0
212	20240605	160800	4926370	10010	10010	10010	10010	11
213	20240605	160700	4926370	10010	10010	10010	10010	0
214	20240605	160600	4926370	10010	10010	10010	10010	0
215	20240605	160500	4926370	10010	10010	10010	10010	0
216	20240605	160400	4926370	10010	10010	10010	10010	0
217	20240605	160300	4926370	10010	10010	10010	10010	0
218	20240605	160200	4926370	10010	10010	10010	10010	0
219	20240605	160100	4926370	10010	10010	10010	10010	0
220	20240605	160000	4926370	10010	10010	10010	10010	0
221	20240605	155900	4926370	10010	10010	10010	10010	0
222	20240605	155800	4926370	10010	10010	10010	10010	0
223	20240605	155700	4926370	10010	10010	10010	10010	0
224	20240605	155600	4926370	10010	10010	10010	10010	0
225	20240605	155500	4926370	10010	10010	10010	10010	0
226	20240605	155400	4926370	10010	10010	10010	10010	0
227	20240605	155300	4926370	10010	10010	10010	10010	0
228	20240605	155200	4926370	10010	10010	10010	10010	0
229	20240605	155100	4926370	10010	10010	10010	10010	0
230	20240605	155000	4926370	10010	10010	10010	10010	0
231	20240605	154900	4926370	10010	10010	10010	10010	0
232	20240605	154800	4926370	10010	10010	10010	10010	0
233	20240605	154700	4926370	10010	10010	10010	10010	0
234	20240605	154600	4926370	10010	10010	10010	10010	0
235	20240605	154500	4926370	10010	10010	10010	10010	0
236	20240605	154400	4926370	10010	10010	10010	10010	0
237	20240605	154300	4926370	10010	10010	10010	10010	0
238	20240605	154200	4926370	10010	10010	10010	10010	0
239	20240605	154100	4926370	10010	10010	10010	10010	0
240	20240605	154000	4926370	10010	10010	10010	10010	0
241	20240605	153900	4926370	10010	10010	10010	10010	0
242	20240605	153800	4926370	10010	10010	10010	10010	11
243	20240605	153700	4926370	10010	10010	10010	10010	0
244	20240605	153600	4926370	10010	10010	10010	10010	0
245	20240605	153500	4926370	10010	10010	10010	10010	0
246	20240605	153400	4926370	10010	10010	10010	10010	0
247	20240605	153300	4926370	10010	10010	10010	10010	0
248	20240605	153200	4926370	10010	10010	10010	10010	0
249	20240605	153100	4926370	10010	10010	10010	10010	0
250	20240605	153000	4926370	10010	10010	10010	10010	11
251	20240605	152900	4816260	9860	9860	9860	9860	0
252	20240605	152800	4816260	9860	9860	9860	9860	0
253	20240605	152700	4816260	9860	9860	9860	9860	0
254	20240605	152600	4816260	9860	9860	9860	9860	0
255	20240605	152500	4816260	9860	9860	9860	9860	0
256	20240605	152400	4816260	9860	9860	9860	9860	0
257	20240605	152300	4816260	9860	9860	9860	9860	0
258	20240605	152200	4816260	9860	9860	9860	9860	0
259	20240605	152100	4816260	9860	9860	9860	9860	0
260	20240605	152000	4816260	9860	9860	9860	9860	0
261	20240605	151900	4816260	9860	9860	9860	9860	1
262	20240605	151800	4806400	9990	9990	9990	9990	0
263	20240605	151700	4806400	9990	9990	9990	9990	1
264	20240605	151600	4796410	9860	9860	9860	9860	0
265	20240605	151500	4796410	9860	9860	9860	9860	0
266	20240605	151400	4796410	9860	9860	9860	9860	0
267	20240605	151300	4796410	9860	9860	9860	9860	1
268	20240605	151200	4786550	9990	9990	9990	9990	0
269	20240605	151100	4786550	9990	9990	9990	9990	0
270	20240605	151000	4786550	9990	9990	9990	9990	6
271	20240605	150900	4726610	9850	9850	9850	9850	0
272	20240605	150800	4726610	9850	9850	9850	9850	0
273	20240605	150700	4726610	9850	9850	9850	9850	0
274	20240605	150600	4726610	9850	9850	9850	9850	0
275	20240605	150500	4726610	9850	9850	9850	9850	0
276	20240605	150400	4726610	9850	9850	9850	9850	1
277	20240605	150300	4716760	9850	9850	9850	9850	0
278	20240605	150200	4716760	9850	9850	9850	9850	0
279	20240605	150100	4716760	9850	9850	9850	9850	0
280	20240605	150000	4716760	9850	9850	9850	9850	0
281	20240605	145900	4716760	9850	9850	9850	9850	0
282	20240605	145800	4716760	9850	9850	9850	9850	0
283	20240605	145700	4716760	9850	9850	9850	9850	0
284	20240605	145600	4716760	9850	9850	9850	9850	0
285	20240605	145500	4716760	9850	9850	9850	9850	0
286	20240605	145400	4716760	9850	9850	9850	9850	0
287	20240605	145300	4716760	9850	9850	9850	9850	1
288	20240605	145200	4706910	9990	9990	9990	9990	0
289	20240605	145100	4706910	9990	9990	9990	9990	0
290	20240605	145000	4706910	9990	9990	9990	9990	0
291	20240605	144900	4706910	9990	9990	9990	9990	0
292	20240605	144800	4706910	9990	9990	9990	9990	1
293	20240605	144700	4696920	9970	9970	9970	9970	0
294	20240605	144600	4696920	9970	9970	9970	9970	8
295	20240605	144500	4617160	9970	9970	9970	9970	0
296	20240605	144400	4617160	9970	9970	9970	9970	0
297	20240605	144300	4617160	9970	9970	9970	9970	0
298	20240605	144200	4617160	9970	9970	9970	9970	0
299	20240605	144100	4617160	9970	9970	9970	9970	0
300	20240605	144000	4617160	9970	9970	9970	9970	0
301	20240605	143900	4617160	9970	9970	9970	9970	0
302	20240605	143800	4617160	9970	9970	9970	9970	0
303	20240605	143700	4617160	9970	9970	9970	9970	0
304	20240605	143600	4617160	9970	9970	9970	9970	0
305	20240605	143500	4617160	9970	9970	9970	9970	0
306	20240605	143400	4617160	9970	9970	9970	9970	0
307	20240605	143300	4617160	9970	9970	9970	9970	0
308	20240605	143200	4617160	9970	9970	9970	9970	42
309	20240605	143100	4198420	9860	9860	9860	9860	0
310	20240605	143000	4198420	9860	9860	9860	9860	0
311	20240605	142900	4198420	9860	9860	9860	9860	0
312	20240605	142800	4198420	9860	9860	9860	9860	0
313	20240605	142700	4198420	9860	9860	9860	9860	0
314	20240605	142600	4198420	9860	9860	9860	9860	0
315	20240605	142500	4198420	9860	9860	9860	9860	1
316	20240605	142400	4188560	9850	9850	9850	9850	0
317	20240605	142300	4188560	9850	9850	9850	9850	0
318	20240605	142200	4188560	9850	9850	9850	9850	0
319	20240605	142100	4188560	9850	9850	9850	9850	0
320	20240605	142000	4188560	9850	9850	9850	9850	0
321	20240605	141900	4188560	9850	9850	9850	9850	0
322	20240605	141800	4188560	9850	9850	9850	9850	0
323	20240605	141700	4188560	9850	9850	9850	9850	0
324	20240605	141600	4188560	9850	9850	9850	9850	0
325	20240605	141500	4188560	9850	9850	9850	9850	0
326	20240605	141400	4188560	9850	9850	9850	9850	0
327	20240605	141300	4188560	9850	9850	9850	9850	7
328	20240605	141200	4119610	9850	9850	9850	9850	0
329	20240605	141100	4119610	9850	9850	9850	9850	0
330	20240605	141000	4119610	9850	9850	9850	9850	0
331	20240605	140900	4119610	9850	9850	9850	9850	0
332	20240605	140800	4119610	9850	9850	9850	9850	0
333	20240605	140700	4119610	9850	9850	9850	9850	0
334	20240605	140600	4119610	9850	9850	9850	9850	0
335	20240605	140500	4119610	9850	9850	9850	9850	0
336	20240605	140400	4119610	9850	9850	9850	9850	1
337	20240605	140300	4109760	9970	9970	9970	9970	0
338	20240605	140200	4109760	9970	9970	9970	9970	0
339	20240605	140100	4109760	9970	9970	9970	9970	0
340	20240605	140000	4109760	9970	9970	9970	9970	0
341	20240605	135900	4109760	9970	9970	9970	9970	0
342	20240605	135800	4109760	9970	9970	9970	9970	0
343	20240605	135700	4109760	9970	9970	9970	9970	0
344	20240605	135600	4109760	9970	9970	9970	9970	0
345	20240605	135500	4109760	9970	9970	9970	9970	0
346	20240605	135400	4109760	9970	9970	9970	9970	0
347	20240605	135300	4109760	9970	9970	9970	9970	0
348	20240605	135200	4109760	9970	9970	9970	9970	0
349	20240605	135100	4109760	9970	9970	9970	9970	0
350	20240605	135000	4109760	9970	9970	9970	9970	0
351	20240605	134900	4109760	9970	9970	9970	9970	3
352	20240605	134800	4079850	9830	9830	9830	9830	0
353	20240605	134700	4079850	9830	9830	9830	9830	0
354	20240605	134600	4079850	9830	9830	9830	9830	0
355	20240605	134500	4079850	9830	9830	9830	9830	0
356	20240605	134400	4079850	9830	9830	9830	9830	0
357	20240605	134300	4079850	9830	9830	9830	9830	0
358	20240605	134200	4079850	9830	9830	9830	9830	0
359	20240605	134100	4079850	9830	9830	9830	9830	0
360	20240605	134000	4079850	9830	9830	9830	9830	0
361	20240605	133900	4079850	9830	9830	9830	9830	0
362	20240605	133800	4079850	9830	9830	9830	9830	0
363	20240605	133700	4079850	9830	9830	9830	9830	0
364	20240605	133600	4079850	9830	9830	9830	9830	1
365	20240605	133500	4070020	9980	9980	9980	9980	0
366	20240605	133400	4070020	9980	9980	9980	9980	0
367	20240605	133300	4070020	9980	9980	9980	9980	0
368	20240605	133200	4070020	9980	9980	9980	9980	0
369	20240605	133100	4070020	9980	9980	9980	9980	0
370	20240605	133000	4070020	9980	9980	9980	9980	0
371	20240605	132900	4070020	9980	9980	9980	9980	20
372	20240605	132800	3870420	9980	9980	9980	9980	0
373	20240605	132700	3870420	9980	9980	9980	9980	0
374	20240605	132600	3870420	9980	9980	9980	9980	0
375	20240605	132500	3870420	9980	9980	9980	9980	0
376	20240605	132400	3870420	9980	9980	9980	9980	0
377	20240605	132300	3870420	9980	9980	9980	9980	0
378	20240605	132200	3870420	9980	9980	9980	9980	0
379	20240605	132100	3870420	9980	9980	9980	9980	0
380	20240605	132000	3870420	9980	9970	9980	9970	8
381	20240605	131900	3790630	9820	9820	9820	9820	0
382	20240605	131800	3790630	9820	9820	9820	9820	0
383	20240605	131700	3790630	9820	9820	9820	9820	0
384	20240605	131600	3790630	9820	9820	9820	9820	0
385	20240605	131500	3790630	9820	9820	9820	9820	0
386	20240605	131400	3790630	9820	9820	9820	9820	0
387	20240605	131300	3790630	9820	9820	9820	9820	0
388	20240605	131200	3790630	9820	9820	9820	9820	0
389	20240605	131100	3790630	9820	9820	9820	9820	0
390	20240605	131000	3790630	9820	9820	9820	9820	0
391	20240605	130900	3790630	9820	9820	9820	9820	0
392	20240605	130800	3790630	9820	9820	9820	9820	0
393	20240605	130700	3790630	9820	9820	9820	9820	0
394	20240605	130600	3790630	9820	9820	9820	9820	0
395	20240605	130500	3790630	9820	9820	9820	9820	0
396	20240605	130400	3790630	9820	9830	9830	9820	46
397	20240605	130300	3338460	9830	9830	9830	9830	0
398	20240605	130200	3338460	9830	9830	9830	9830	0
399	20240605	130100	3338460	9830	9830	9830	9830	0
400	20240605	130000	3338460	9830	9830	9830	9830	0
401	20240605	125900	3338460	9830	9830	9830	9830	0
402	20240605	125800	3338460	9830	9830	9830	9830	0
403	20240605	125700	3338460	9830	9830	9830	9830	0
404	20240605	125600	3338460	9830	9830	9830	9830	0
405	20240605	125500	3338460	9830	9830	9830	9830	0
406	20240605	125400	3338460	9830	9830	9830	9830	0
407	20240605	125300	3338460	9830	9830	9830	9830	0
408	20240605	125200	3338460	9830	9830	9830	9830	0
409	20240605	125100	3338460	9830	9830	9830	9830	0
410	20240605	125000	3338460	9830	9830	9830	9830	0
411	20240605	124900	3338460	9830	9830	9830	9830	0
412	20240605	124800	3338460	9830	9830	9830	9830	0
413	20240605	124700	3338460	9830	9830	9830	9830	0
414	20240605	124600	3338460	9830	9830	9830	9830	0
415	20240605	124500	3338460	9830	9830	9830	9830	0
416	20240605	124400	3338460	9830	9830	9830	9830	0
417	20240605	124300	3338460	9830	9830	9830	9830	0
418	20240605	124200	3338460	9830	9830	9830	9830	0
419	20240605	124100	3338460	9830	9830	9830	9830	0
420	20240605	124000	3338460	9830	9830	9830	9830	0
421	20240605	123900	3338460	9830	9830	9830	9830	0
422	20240605	123800	3338460	9830	9830	9830	9830	0
423	20240605	123700	3338460	9830	9830	9830	9830	0
424	20240605	123600	3338460	9830	9830	9830	9830	0
425	20240605	123500	3338460	9830	9830	9830	9830	0
426	20240605	123400	3338460	9830	9830	9830	9830	0
427	20240605	123300	3338460	9830	9830	9830	9830	0
428	20240605	123200	3338460	9830	9830	9830	9830	0
429	20240605	123100	3338460	9830	9830	9830	9830	0
430	20240605	123000	3338460	9830	9830	9830	9830	0
431	20240605	122900	3338460	9830	9830	9830	9830	0
432	20240605	122800	3338460	9830	9830	9830	9830	0
433	20240605	122700	3338460	9830	9830	9830	9830	0
434	20240605	122600	3338460	9830	9830	9830	9830	0
435	20240605	122500	3338460	9830	9830	9830	9830	0
436	20240605	122400	3338460	9830	9830	9830	9830	0
437	20240605	122300	3338460	9830	9830	9830	9830	0
438	20240605	122200	3338460	9830	9830	9830	9830	0
439	20240605	122100	3338460	9830	9830	9830	9830	0
440	20240605	122000	3338460	9830	9830	9830	9830	21
441	20240605	121900	3132030	9830	9850	9850	9830	148
442	20240605	121800	1674450	9980	9980	9980	9980	0
443	20240605	121700	1674450	9980	9980	9980	9980	0
444	20240605	121600	1674450	9980	9980	9980	9980	0
445	20240605	121500	1674450	9980	9980	9980	9980	0
446	20240605	121400	1674450	9980	9980	9980	9980	0
447	20240605	121300	1674450	9980	9980	9980	9980	0
448	20240605	121200	1674450	9980	9980	9980	9980	0
449	20240605	121100	1674450	9980	9980	9980	9980	0
450	20240605	121000	1674450	9980	9980	9980	9980	0
451	20240605	120900	1674450	9980	9980	9980	9980	0
452	20240605	120800	1674450	9980	9980	9980	9980	0
453	20240605	120700	1674450	9980	9980	9980	9980	0
454	20240605	120600	1674450	9980	9980	9980	9980	0
455	20240605	120500	1674450	9980	9980	9980	9980	0
456	20240605	120400	1674450	9980	9980	9980	9980	0
457	20240605	120300	1674450	9980	9980	9980	9980	0
458	20240605	120200	1674450	9980	9980	9980	9980	0
459	20240605	120100	1674450	9980	9980	9980	9980	0
460	20240605	120000	1674450	9980	9980	9980	9980	0
461	20240605	115900	1674450	9980	9980	9980	9980	0
462	20240605	115800	1674450	9980	9980	9980	9980	1
463	20240605	115700	1664470	9980	9980	9980	9980	0
464	20240605	115600	1664470	9980	9980	9980	9980	0
465	20240605	115500	1664470	9980	9980	9980	9980	0
466	20240605	115400	1664470	9980	9980	9980	9980	0
467	20240605	115300	1664470	9980	9980	9980	9980	0
468	20240605	115200	1664470	9980	9980	9980	9980	0
469	20240605	115100	1664470	9980	9980	9980	9980	0
470	20240605	115000	1664470	9980	9980	9980	9980	0
471	20240605	114900	1664470	9980	9980	9980	9980	0
472	20240605	114800	1664470	9980	9980	9980	9980	0
473	20240605	114700	1664470	9980	9980	9980	9980	0
474	20240605	114600	1664470	9980	9980	9980	9980	0
475	20240605	114500	1664470	9980	9980	9980	9980	0
476	20240605	114400	1664470	9980	9980	9980	9980	0
477	20240605	114300	1664470	9980	9980	9980	9980	0
478	20240605	114200	1664470	9980	9980	9980	9980	0
479	20240605	114100	1664470	9980	9980	9980	9980	0
480	20240605	114000	1664470	9980	9980	9980	9980	0
481	20240605	113900	1664470	9980	9980	9980	9980	0
482	20240605	113800	1664470	9980	9980	9980	9980	0
483	20240605	113700	1664470	9980	9980	9980	9980	0
484	20240605	113600	1664470	9980	9980	9980	9980	0
485	20240605	113500	1664470	9980	9980	9980	9980	0
486	20240605	113400	1664470	9980	9980	9980	9980	0
487	20240605	113300	1664470	9980	9980	9980	9980	0
488	20240605	113200	1664470	9980	9980	9980	9980	0
489	20240605	113100	1664470	9980	9980	9980	9980	0
490	20240605	113000	1664470	9980	9980	9980	9980	0
491	20240605	112900	1664470	9980	9980	9980	9980	0
492	20240605	112800	1664470	9980	9980	9980	9980	1
493	20240605	112700	1654490	9980	9980	9980	9980	0
494	20240605	112600	1654490	9980	9980	9980	9980	0
495	20240605	112500	1654490	9980	9980	9980	9980	0
496	20240605	112400	1654490	9980	9980	9980	9980	0
497	20240605	112300	1654490	9980	9980	9980	9980	0
498	20240605	112200	1654490	9980	9980	9980	9980	0
499	20240605	112100	1654490	9980	9980	9980	9980	0
500	20240605	112000	1654490	9980	9980	9980	9980	0
501	20240605	111900	1654490	9980	9980	9980	9980	0
502	20240605	111800	1654490	9980	9980	9980	9980	0
503	20240605	111700	1654490	9980	9890	9980	9890	8
504	20240605	111600	1574740	9850	9850	9850	9850	0
505	20240605	111500	1574740	9850	9850	9850	9850	0
506	20240605	111400	1574740	9850	9850	9850	9850	0
507	20240605	111300	1574740	9850	9850	9850	9850	0
508	20240605	111200	1574740	9850	9850	9850	9850	0
509	20240605	111100	1574740	9850	9850	9850	9850	0
510	20240605	111000	1574740	9850	9850	9850	9850	0
511	20240605	110900	1574740	9850	9850	9850	9850	0
512	20240605	110800	1574740	9850	9850	9850	9850	0
513	20240605	110700	1574740	9850	9850	9850	9850	0
514	20240605	110600	1574740	9850	9850	9850	9850	0
515	20240605	110500	1574740	9850	9850	9850	9850	0
516	20240605	110400	1574740	9850	9850	9850	9850	0
517	20240605	110300	1574740	9850	9850	9850	9850	0
518	20240605	110200	1574740	9850	9850	9850	9850	0
519	20240605	110100	1574740	9850	9850	9850	9850	0
520	20240605	110000	1574740	9850	9850	9850	9850	0
521	20240605	105900	1574740	9850	9850	9850	9850	0
522	20240605	105800	1574740	9850	9850	9850	9850	0
523	20240605	105700	1574740	9850	9850	9850	9850	0
524	20240605	105600	1574740	9850	9850	9850	9850	0
525	20240605	105500	1574740	9850	9850	9850	9850	0
526	20240605	105400	1574740	9850	9850	9850	9850	0
527	20240605	105300	1574740	9850	9850	9850	9850	0
528	20240605	105200	1574740	9850	9850	9850	9850	0
529	20240605	105100	1574740	9850	9850	9850	9850	0
530	20240605	105000	1574740	9850	9850	9850	9850	0
531	20240605	104900	1574740	9850	9850	9850	9850	0
532	20240605	104800	1574740	9850	9850	9850	9850	0
533	20240605	104700	1574740	9850	9850	9850	9850	0
534	20240605	104600	1574740	9850	9850	9850	9850	0
535	20240605	104500	1574740	9850	9850	9850	9850	0
536	20240605	104400	1574740	9850	9850	9850	9850	0
537	20240605	104300	1574740	9850	9850	9850	9850	0
538	20240605	104200	1574740	9850	9850	9850	9850	0
539	20240605	104100	1574740	9850	9850	9850	9850	0
540	20240605	104000	1574740	9850	9850	9850	9850	0
541	20240605	103900	1574740	9850	9850	9850	9850	0
542	20240605	103800	1574740	9850	9850	9850	9850	0
543	20240605	103700	1574740	9850	9850	9850	9850	0
544	20240605	103600	1574740	9850	9850	9850	9850	0
545	20240605	103500	1574740	9850	9850	9850	9850	0
546	20240605	103400	1574740	9850	9850	9850	9850	0
547	20240605	103300	1574740	9850	9850	9850	9850	0
548	20240605	103200	1574740	9850	9850	9850	9850	0
549	20240605	103100	1574740	9850	9850	9850	9850	0
550	20240605	103000	1574740	9850	9850	9850	9850	0
551	20240605	102900	1574740	9850	9850	9850	9850	0
552	20240605	102800	1574740	9850	9850	9850	9850	53
553	20240605	102700	1052690	9890	9890	9890	9890	0
554	20240605	102600	1052690	9890	9890	9890	9890	0
555	20240605	102500	1052690	9890	9890	9890	9890	0
556	20240605	102400	1052690	9890	9890	9890	9890	0
557	20240605	102300	1052690	9890	9890	9890	9890	0
558	20240605	102200	1052690	9890	9890	9890	9890	0
559	20240605	102100	1052690	9890	9890	9890	9890	0
560	20240605	102000	1052690	9890	9890	9890	9890	0
561	20240605	101900	1052690	9890	9890	9890	9890	0
562	20240605	101800	1052690	9890	9890	9890	9890	0
563	20240605	101700	1052690	9890	9890	9890	9890	0
564	20240605	101600	1052690	9890	9890	9890	9890	0
565	20240605	101500	1052690	9890	9890	9890	9890	0
566	20240605	101400	1052690	9890	9890	9890	9890	0
567	20240605	101300	1052690	9890	9890	9890	9890	0
568	20240605	101200	1052690	9890	9890	9890	9890	0
569	20240605	101100	1052690	9890	9890	9890	9890	0
570	20240605	101000	1052690	9890	9890	9890	9890	0
571	20240605	100900	1052690	9890	9890	9890	9890	0
572	20240605	100800	1052690	9890	9890	9890	9890	0
573	20240605	100700	1052690	9890	9890	9890	9890	2
574	20240605	100600	1032910	9890	9890	9890	9890	0
575	20240605	100500	1032910	9890	9890	9890	9890	0
576	20240605	100400	1032910	9890	9930	9930	9890	8
577	20240605	100300	953510	9930	9930	9930	9930	0
578	20240605	100200	953510	9930	9930	9930	9930	0
579	20240605	100100	953510	9930	9930	9930	9930	0
580	20240605	100000	953510	9930	9930	9930	9930	0
581	20240605	095900	953510	9930	9930	9930	9930	0
582	20240605	095800	953510	9930	9930	9930	9930	0
583	20240605	095700	953510	9930	9930	9930	9930	0
584	20240605	095600	953510	9930	9930	9930	9930	0
585	20240605	095500	953510	9930	9930	9930	9930	0
586	20240605	095400	953510	9930	9930	9930	9930	0
587	20240605	095300	953510	9930	9930	9930	9930	0
588	20240605	095200	953510	9930	9930	9930	9930	0
589	20240605	095100	953510	9930	9930	9930	9930	0
590	20240605	095000	953510	9930	9930	9930	9930	0
591	20240605	094900	953510	9930	9930	9930	9930	0
592	20240605	094800	953510	9930	9930	9930	9930	0
593	20240605	094700	953510	9930	9930	9930	9930	0
594	20240605	094600	953510	9930	9930	9930	9930	0
595	20240605	094500	953510	9930	9930	9930	9930	0
596	20240605	094400	953510	9930	9930	9930	9930	0
597	20240605	094300	953510	9930	9930	9930	9930	0
598	20240605	094200	953510	9930	9930	9930	9930	0
599	20240605	094100	953510	9930	9930	9930	9930	0
600	20240605	094000	953510	9930	9930	9930	9930	0
601	20240605	093900	953510	9930	9930	9930	9930	0
602	20240605	093800	953510	9930	9930	9930	9930	0
603	20240605	093700	953510	9930	9930	9930	9930	0
604	20240605	093600	953510	9930	9930	9930	9930	0
605	20240605	093500	953510	9930	9930	9930	9930	0
606	20240605	093400	953510	9930	9930	9930	9930	0
607	20240605	093300	953510	9930	9930	9930	9930	0
608	20240605	093200	953510	9930	9930	9930	9930	0
609	20240605	093100	953510	9930	9930	9930	9930	0
610	20240605	093000	953510	9930	9930	9930	9930	1
611	20240605	092900	943580	9940	9940	9940	9940	0
612	20240605	092800	943580	9940	9940	9940	9940	0
613	20240605	092700	943580	9940	9940	9940	9940	0
614	20240605	092600	943580	9940	9940	9940	9940	0
615	20240605	092500	943580	9940	9940	9940	9940	0
616	20240605	092400	943580	9940	9940	9940	9940	0
617	20240605	092300	943580	9940	9940	9940	9940	0
618	20240605	092200	943580	9940	9940	9940	9940	0
619	20240605	092100	943580	9940	9930	9940	9930	51
620	20240605	092000	437140	9930	9930	9930	9930	0
621	20240605	091900	437140	9930	9930	9930	9930	42
622	20240605	091800	20080	9930	9930	9930	9930	1
623	20240605	091700	10150	10150	10150	10150	10150	0
624	20240605	091600	10150	10150	10150	10150	10150	0
625	20240605	091500	10150	10150	10150	10150	10150	0
626	20240605	091400	10150	10150	10150	10150	10150	0
627	20240605	091300	10150	10150	10150	10150	10150	0
628	20240605	091200	10150	10150	10150	10150	10150	0
629	20240605	091100	10150	10150	10150	10150	10150	0
630	20240605	091000	10150	10150	10150	10150	10150	0
631	20240605	090900	10150	10150	10150	10150	10150	0
632	20240605	090800	10150	10150	10150	10150	10150	0
633	20240605	090700	10150	10150	10150	10150	10150	0
634	20240605	090600	10150	10150	10150	10150	10150	0
635	20240605	090500	10150	10150	10150	10150	10150	0
636	20240605	090400	10150	10150	10150	10150	10150	0
637	20240605	090300	10150	10150	10150	10150	10150	0
638	20240605	090200	10150	10150	10150	10150	10150	0
639	20240605	090100	10150	10150	10150	10150	10150	0
640	20240605	090000	10150	10150	10150	10150	10150	1