KissMeData/054800/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193700	23904240	9850	9850	9850	9850	35
3	20240604	193600	23904240	9850	9850	9850	9850	0
4	20240604	193500	23904240	9850	9850	9850	9850	0
5	20240604	193400	23904240	9850	9850	9850	9850	0
6	20240604	193300	23904240	9850	9850	9850	9850	0
7	20240604	193200	23904240	9850	9850	9850	9850	0
8	20240604	193100	23904240	9850	9850	9850	9850	0
9	20240604	193000	23904240	9850	9850	9850	9850	0
10	20240604	192900	23904240	9850	9850	9850	9850	0
11	20240604	192800	23904240	9850	9850	9850	9850	0
12	20240604	192700	23904240	9850	9850	9850	9850	0
13	20240604	192600	23904240	9850	9850	9850	9850	0
14	20240604	192500	23904240	9850	9850	9850	9850	0
15	20240604	192400	23904240	9850	9850	9850	9850	0
16	20240604	192300	23904240	9850	9850	9850	9850	0
17	20240604	192200	23904240	9850	9850	9850	9850	0
18	20240604	192100	23904240	9850	9850	9850	9850	0
19	20240604	192000	23904240	9850	9850	9850	9850	0
20	20240604	191900	23904240	9850	9850	9850	9850	0
21	20240604	191800	23904240	9850	9850	9850	9850	0
22	20240604	191700	23904240	9850	9850	9850	9850	0
23	20240604	191600	23904240	9850	9850	9850	9850	0
24	20240604	191500	23904240	9850	9850	9850	9850	0
25	20240604	191400	23904240	9850	9850	9850	9850	0
26	20240604	191300	23904240	9850	9850	9850	9850	0
27	20240604	191200	23904240	9850	9850	9850	9850	0
28	20240604	191100	23904240	9850	9850	9850	9850	0
29	20240604	191000	23904240	9850	9850	9850	9850	0
30	20240604	190900	23904240	9850	9850	9850	9850	0
31	20240604	190800	23904240	9850	9850	9850	9850	0
32	20240604	190700	23904240	9850	9850	9850	9850	35
33	20240604	190600	23904240	9850	9850	9850	9850	0
34	20240604	190500	23904240	9850	9850	9850	9850	0
35	20240604	190400	23904240	9850	9850	9850	9850	0
36	20240604	190300	23904240	9850	9850	9850	9850	0
37	20240604	190200	23904240	9850	9850	9850	9850	0
38	20240604	190100	23904240	9850	9850	9850	9850	0
39	20240604	190000	23904240	9850	9850	9850	9850	0
40	20240604	185900	23904240	9850	9850	9850	9850	0
41	20240604	185800	23904240	9850	9850	9850	9850	0
42	20240604	185700	23904240	9850	9850	9850	9850	0
43	20240604	185600	23904240	9850	9850	9850	9850	0
44	20240604	185500	23904240	9850	9850	9850	9850	0
45	20240604	185400	23904240	9850	9850	9850	9850	0
46	20240604	185300	23904240	9850	9850	9850	9850	0
47	20240604	185200	23904240	9850	9850	9850	9850	0
48	20240604	185100	23904240	9850	9850	9850	9850	0
49	20240604	185000	23904240	9850	9850	9850	9850	0
50	20240604	184900	23904240	9850	9850	9850	9850	0
51	20240604	184800	23904240	9850	9850	9850	9850	0
52	20240604	184700	23904240	9850	9850	9850	9850	0
53	20240604	184600	23904240	9850	9850	9850	9850	0
54	20240604	184500	23904240	9850	9850	9850	9850	0
55	20240604	184400	23904240	9850	9850	9850	9850	0
56	20240604	184300	23904240	9850	9850	9850	9850	0
57	20240604	184200	23904240	9850	9850	9850	9850	0
58	20240604	184100	23904240	9850	9850	9850	9850	0
59	20240604	184000	23904240	9850	9850	9850	9850	0
60	20240604	183900	23904240	9850	9850	9850	9850	0
61	20240604	183800	23904240	9850	9850	9850	9850	0
62	20240604	183700	23904240	9850	9850	9850	9850	35
63	20240604	183600	23904240	9850	9850	9850	9850	0
64	20240604	183500	23904240	9850	9850	9850	9850	0
65	20240604	183400	23904240	9850	9850	9850	9850	0
66	20240604	183300	23904240	9850	9850	9850	9850	0
67	20240604	183200	23904240	9850	9850	9850	9850	0
68	20240604	183100	23904240	9850	9850	9850	9850	0
69	20240604	183000	23904240	9850	9850	9850	9850	0
70	20240604	182900	23904240	9850	9850	9850	9850	0
71	20240604	182800	23904240	9850	9850	9850	9850	0
72	20240604	182700	23904240	9850	9850	9850	9850	0
73	20240604	182600	23904240	9850	9850	9850	9850	0
74	20240604	182500	23904240	9850	9850	9850	9850	0
75	20240604	182400	23904240	9850	9850	9850	9850	0
76	20240604	182300	23904240	9850	9850	9850	9850	0
77	20240604	182200	23904240	9850	9850	9850	9850	0
78	20240604	182100	23904240	9850	9850	9850	9850	0
79	20240604	182000	23904240	9850	9850	9850	9850	0
80	20240604	181900	23904240	9850	9850	9850	9850	0
81	20240604	181800	23904240	9850	9850	9850	9850	0
82	20240604	181700	23904240	9850	9850	9850	9850	0
83	20240604	181600	23904240	9850	9850	9850	9850	0
84	20240604	181500	23904240	9850	9850	9850	9850	0
85	20240604	181400	23904240	9850	9850	9850	9850	0
86	20240604	181300	23904240	9850	9850	9850	9850	0
87	20240604	181200	23904240	9850	9850	9850	9850	0
88	20240604	181100	23904240	9850	9850	9850	9850	0
89	20240604	181000	23904240	9850	9850	9850	9850	0
90	20240604	180900	23904240	9850	9850	9850	9850	0
91	20240604	180800	23904240	9850	9850	9850	9850	0
92	20240604	180700	23904240	9850	9850	9850	9850	35
93	20240604	180600	23904240	9850	9850	9850	9850	0
94	20240604	180500	23904240	9850	9850	9850	9850	0
95	20240604	180400	23904240	9850	9850	9850	9850	0
96	20240604	180300	23904240	9850	9850	9850	9850	0
97	20240604	180200	23904240	9850	9850	9850	9850	0
98	20240604	180100	23904240	9850	9850	9850	9850	0
99	20240604	180000	23904240	9850	9850	9850	9850	0
100	20240604	175900	23904240	9850	9850	9850	9850	0
101	20240604	175800	23904240	9850	9850	9850	9850	0
102	20240604	175700	23904240	9850	9850	9850	9850	0
103	20240604	175600	23904240	9850	9850	9850	9850	0
104	20240604	175500	23904240	9850	9850	9850	9850	0
105	20240604	175400	23904240	9850	9850	9850	9850	0
106	20240604	175300	23904240	9850	9850	9850	9850	0
107	20240604	175200	23904240	9850	9850	9850	9850	0
108	20240604	175100	23904240	9850	9850	9850	9850	0
109	20240604	175000	23904240	9850	9850	9850	9850	0
110	20240604	174900	23904240	9850	9850	9850	9850	0
111	20240604	174800	23904240	9850	9850	9850	9850	0
112	20240604	174700	23904240	9850	9850	9850	9850	0
113	20240604	174600	23904240	9850	9850	9850	9850	0
114	20240604	174500	23904240	9850	9850	9850	9850	0
115	20240604	174400	23904240	9850	9850	9850	9850	0
116	20240604	174300	23904240	9850	9850	9850	9850	0
117	20240604	174200	23904240	9850	9850	9850	9850	0
118	20240604	174100	23904240	9850	9850	9850	9850	0
119	20240604	174000	23904240	9850	9850	9850	9850	0
120	20240604	173900	23904240	9850	9850	9850	9850	0
121	20240604	173800	23904240	9850	9850	9850	9850	0
122	20240604	173700	23904240	9850	9850	9850	9850	35
123	20240604	173600	23904240	9850	9850	9850	9850	0
124	20240604	173500	23904240	9850	9850	9850	9850	0
125	20240604	173400	23904240	9850	9850	9850	9850	0
126	20240604	173300	23904240	9850	9850	9850	9850	0
127	20240604	173200	23904240	9850	9850	9850	9850	0
128	20240604	173100	23904240	9850	9850	9850	9850	0
129	20240604	173000	23904240	9850	9850	9850	9850	0
130	20240604	172900	23904240	9850	9850	9850	9850	0
131	20240604	172800	23904240	9850	9850	9850	9850	0
132	20240604	172700	23904240	9850	9850	9850	9850	0
133	20240604	172600	23904240	9850	9850	9850	9850	0
134	20240604	172500	23904240	9850	9850	9850	9850	0
135	20240604	172400	23904240	9850	9850	9850	9850	0
136	20240604	172300	23904240	9850	9850	9850	9850	0
137	20240604	172200	23904240	9850	9850	9850	9850	0
138	20240604	172100	23904240	9850	9850	9850	9850	0
139	20240604	172000	23904240	9850	9850	9850	9850	0
140	20240604	171900	23904240	9850	9850	9850	9850	0
141	20240604	171800	23904240	9850	9850	9850	9850	0
142	20240604	171700	23904240	9850	9850	9850	9850	0
143	20240604	171600	23904240	9850	9850	9850	9850	0
144	20240604	171500	23904240	9850	9850	9850	9850	0
145	20240604	171400	23904240	9850	9850	9850	9850	0
146	20240604	171300	23904240	9850	9850	9850	9850	0
147	20240604	171200	23904240	9850	9850	9850	9850	0
148	20240604	171100	23904240	9850	9850	9850	9850	0
149	20240604	171000	23904240	9850	9850	9850	9850	0
150	20240604	170900	23904240	9850	9850	9850	9850	0
151	20240604	170800	23904240	9850	9850	9850	9850	0
152	20240604	170700	23904240	9850	9850	9850	9850	35
153	20240604	170600	23904240	9850	9850	9850	9850	0
154	20240604	170500	23904240	9850	9850	9850	9850	0
155	20240604	170400	23904240	9850	9850	9850	9850	0
156	20240604	170300	23904240	9850	9850	9850	9850	0
157	20240604	170200	23904240	9850	9850	9850	9850	0
158	20240604	170100	23904240	9850	9850	9850	9850	0
159	20240604	170000	23904240	9850	9850	9850	9850	0
160	20240604	165900	23904240	9850	9850	9850	9850	0
161	20240604	165800	23904240	9850	9850	9850	9850	0
162	20240604	165700	23904240	9850	9850	9850	9850	0
163	20240604	165600	23904240	9850	9850	9850	9850	0
164	20240604	165500	23904240	9850	9850	9850	9850	0
165	20240604	165400	23904240	9850	9850	9850	9850	0
166	20240604	165300	23904240	9850	9850	9850	9850	0
167	20240604	165200	23904240	9850	9850	9850	9850	0
168	20240604	165100	23904240	9850	9850	9850	9850	0
169	20240604	165000	23904240	9850	9850	9850	9850	0
170	20240604	164900	23904240	9850	9850	9850	9850	0
171	20240604	164800	23904240	9850	9850	9850	9850	0
172	20240604	164700	23904240	9850	9850	9850	9850	0
173	20240604	164600	23904240	9850	9850	9850	9850	0
174	20240604	164500	23904240	9850	9850	9850	9850	0
175	20240604	164400	23904240	9850	9850	9850	9850	0
176	20240604	164300	23904240	9850	9850	9850	9850	0
177	20240604	164200	23904240	9850	9850	9850	9850	0
178	20240604	164100	23904240	9850	9850	9850	9850	0
179	20240604	164000	23904240	9850	9850	9850	9850	0
180	20240604	163900	23904240	9850	9850	9850	9850	0
181	20240604	163800	23904240	9850	9850	9850	9850	0
182	20240604	163700	23904240	9850	9850	9850	9850	35
183	20240604	163600	23904240	9850	9850	9850	9850	0
184	20240604	163500	23904240	9850	9850	9850	9850	0
185	20240604	163400	23904240	9850	9850	9850	9850	0
186	20240604	163300	23904240	9850	9850	9850	9850	0
187	20240604	163200	23904240	9850	9850	9850	9850	0
188	20240604	163100	23904240	9850	9850	9850	9850	0
189	20240604	163000	23904240	9850	9850	9850	9850	0
190	20240604	162900	23904240	9850	9850	9850	9850	0
191	20240604	162800	23904240	9850	9850	9850	9850	0
192	20240604	162700	23904240	9850	9850	9850	9850	0
193	20240604	162600	23904240	9850	9850	9850	9850	0
194	20240604	162500	23904240	9850	9850	9850	9850	0
195	20240604	162400	23904240	9850	9850	9850	9850	0
196	20240604	162300	23904240	9850	9850	9850	9850	0
197	20240604	162200	23904240	9850	9850	9850	9850	0
198	20240604	162100	23904240	9850	9850	9850	9850	0
199	20240604	162000	23904240	9850	9850	9850	9850	0
200	20240604	161900	23904240	9850	9850	9850	9850	0
201	20240604	161800	23904240	9850	9850	9850	9850	0
202	20240604	161700	23904240	9850	9850	9850	9850	0
203	20240604	161600	23904240	9850	9850	9850	9850	0
204	20240604	161500	23904240	9850	9850	9850	9850	0
205	20240604	161400	23904240	9850	9850	9850	9850	0
206	20240604	161300	23904240	9850	9850	9850	9850	0
207	20240604	161200	23904240	9850	9850	9850	9850	0
208	20240604	161100	23904240	9850	9850	9850	9850	0
209	20240604	161000	23904240	9850	9850	9850	9850	0
210	20240604	160900	23904240	9850	9850	9850	9850	0
211	20240604	160800	23904240	9850	9850	9850	9850	0
212	20240604	160700	23904240	9850	9850	9850	9850	35
213	20240604	160600	23904240	9850	9850	9850	9850	0
214	20240604	160500	23904240	9850	9850	9850	9850	0
215	20240604	160400	23904240	9850	9850	9850	9850	0
216	20240604	160300	23904240	9850	9850	9850	9850	0
217	20240604	160200	23904240	9850	9850	9850	9850	0
218	20240604	160100	23904240	9850	9850	9850	9850	0
219	20240604	160000	23904240	9850	9850	9850	9850	0
220	20240604	155900	23904240	9850	9850	9850	9850	0
221	20240604	155800	23904240	9850	9850	9850	9850	0
222	20240604	155700	23904240	9850	9850	9850	9850	0
223	20240604	155600	23904240	9850	9850	9850	9850	0
224	20240604	155500	23904240	9850	9850	9850	9850	0
225	20240604	155400	23904240	9850	9850	9850	9850	0
226	20240604	155300	23904240	9850	9850	9850	9850	0
227	20240604	155200	23904240	9850	9850	9850	9850	0
228	20240604	155100	23904240	9850	9850	9850	9850	0
229	20240604	155000	23904240	9850	9850	9850	9850	0
230	20240604	154900	23904240	9850	9850	9850	9850	0
231	20240604	154800	23904240	9850	9850	9850	9850	0
232	20240604	154700	23904240	9850	9850	9850	9850	0
233	20240604	154600	23904240	9850	9850	9850	9850	0
234	20240604	154500	23904240	9850	9850	9850	9850	0
235	20240604	154400	23904240	9850	9850	9850	9850	0
236	20240604	154300	23904240	9850	9850	9850	9850	0
237	20240604	154200	23904240	9850	9850	9850	9850	0
238	20240604	154100	23904240	9850	9850	9850	9850	0
239	20240604	154000	23904240	9850	9850	9850	9850	0
240	20240604	153900	23904240	9850	9850	9850	9850	0
241	20240604	153800	23904240	9850	9850	9850	9850	0
242	20240604	153700	23904240	9850	9850	9850	9850	35
243	20240604	153600	23904240	9850	9850	9850	9850	0
244	20240604	153500	23904240	9850	9850	9850	9850	0
245	20240604	153400	23904240	9850	9850	9850	9850	0
246	20240604	153300	23904240	9850	9850	9850	9850	0
247	20240604	153200	23904240	9850	9850	9850	9850	0
248	20240604	153100	23904240	9850	9850	9850	9850	0
249	20240604	153000	23904240	9850	9850	9850	9850	35
250	20240604	152900	23559490	9850	9850	9850	9850	0
251	20240604	152800	23559490	9850	9850	9850	9850	0
252	20240604	152700	23559490	9850	9850	9850	9850	0
253	20240604	152600	23559490	9850	9850	9850	9850	0
254	20240604	152500	23559490	9850	9850	9850	9850	0
255	20240604	152400	23559490	9850	9850	9850	9850	0
256	20240604	152300	23559490	9850	9850	9850	9850	0
257	20240604	152200	23559490	9850	9850	9850	9850	0
258	20240604	152100	23559490	9850	9850	9850	9850	0
259	20240604	152000	23559490	9850	9850	9850	9850	0
260	20240604	151900	23559490	9850	9850	9850	9850	1
261	20240604	151800	23549640	9850	9860	9860	9850	35
262	20240604	151700	23204610	9860	9860	9860	9860	0
263	20240604	151600	23204610	9860	9860	9860	9860	0
264	20240604	151500	23204610	9860	9860	9860	9860	0
265	20240604	151400	23204610	9860	9860	9860	9860	2
266	20240604	151300	23184890	9860	9860	9860	9860	0
267	20240604	151200	23184890	9860	9860	9860	9860	0
268	20240604	151100	23184890	9860	9860	9860	9860	1
269	20240604	151000	23175030	9850	9850	9850	9850	2
270	20240604	150900	23155330	9850	9850	9850	9850	0
271	20240604	150800	23155330	9850	9850	9850	9850	48
272	20240604	150700	22682530	9860	9870	9870	9860	32
273	20240604	150600	22366770	9880	9880	9880	9880	2
274	20240604	150500	22347010	9880	9880	9880	9880	0
275	20240604	150400	22347010	9880	9880	9880	9880	0
276	20240604	150300	22347010	9880	9880	9880	9880	4
277	20240604	150200	22307490	9880	9880	9880	9880	0
278	20240604	150100	22307490	9880	9880	9880	9880	0
279	20240604	150000	22307490	9880	9880	9880	9880	1
280	20240604	145900	22297610	9870	9870	9870	9870	0
281	20240604	145800	22297610	9870	9870	9870	9870	0
282	20240604	145700	22297610	9870	9870	9870	9870	0
283	20240604	145600	22297610	9870	9870	9870	9870	0
284	20240604	145500	22297610	9870	9870	9870	9870	0
285	20240604	145400	22297610	9870	9870	9870	9870	0
286	20240604	145300	22297610	9870	9870	9870	9870	0
287	20240604	145200	22297610	9870	9870	9870	9870	0
288	20240604	145100	22297610	9870	9870	9870	9870	0
289	20240604	145000	22297610	9870	9870	9870	9870	0
290	20240604	144900	22297610	9870	9870	9870	9870	0
291	20240604	144800	22297610	9870	9870	9870	9870	0
292	20240604	144700	22297610	9870	9870	9870	9870	0
293	20240604	144600	22297610	9870	9870	9870	9870	0
294	20240604	144500	22297610	9870	9870	9870	9870	0
295	20240604	144400	22297610	9870	9870	9870	9870	0
296	20240604	144300	22297610	9870	9870	9870	9870	0
297	20240604	144200	22297610	9870	9870	9870	9870	0
298	20240604	144100	22297610	9870	9870	9870	9870	1
299	20240604	144000	22287740	9880	9880	9880	9880	0
300	20240604	143900	22287740	9880	9880	9880	9880	0
301	20240604	143800	22287740	9880	9880	9880	9880	10
302	20240604	143700	22188940	9870	9870	9870	9870	0
303	20240604	143600	22188940	9870	9870	9870	9870	0
304	20240604	143500	22188940	9870	9870	9870	9870	0
305	20240604	143400	22188940	9870	9870	9870	9870	0
306	20240604	143300	22188940	9870	9870	9870	9870	0
307	20240604	143200	22188940	9870	9870	9870	9870	0
308	20240604	143100	22188940	9870	9870	9870	9870	0
309	20240604	143000	22188940	9870	9870	9870	9870	0
310	20240604	142900	22188940	9870	9870	9870	9870	5
311	20240604	142800	22139590	9870	9870	9870	9870	0
312	20240604	142700	22139590	9870	9870	9870	9870	0
313	20240604	142600	22139590	9870	9870	9870	9870	0
314	20240604	142500	22139590	9870	9870	9870	9870	0
315	20240604	142400	22139590	9870	9870	9870	9870	0
316	20240604	142300	22139590	9870	9870	9870	9870	0
317	20240604	142200	22139590	9870	9870	9870	9870	0
318	20240604	142100	22139590	9870	9870	9870	9870	0
319	20240604	142000	22139590	9870	9870	9870	9870	0
320	20240604	141900	22139590	9870	9870	9870	9870	0
321	20240604	141800	22139590	9870	9870	9870	9870	0
322	20240604	141700	22139590	9870	9870	9870	9870	0
323	20240604	141600	22139590	9870	9870	9870	9870	0
324	20240604	141500	22139590	9870	9870	9870	9870	0
325	20240604	141400	22139590	9870	9870	9870	9870	0
326	20240604	141300	22139590	9870	9870	9870	9870	0
327	20240604	141200	22139590	9870	9870	9870	9870	0
328	20240604	141100	22139590	9870	9870	9870	9870	0
329	20240604	141000	22139590	9870	9870	9870	9870	0
330	20240604	140900	22139590	9870	9870	9870	9870	0
331	20240604	140800	22139590	9870	9870	9870	9870	3
332	20240604	140700	22109980	9880	9880	9880	9880	0
333	20240604	140600	22109980	9880	9880	9880	9880	0
334	20240604	140500	22109980	9880	9880	9880	9880	0
335	20240604	140400	22109980	9880	9880	9880	9880	0
336	20240604	140300	22109980	9880	9880	9880	9880	0
337	20240604	140200	22109980	9880	9880	9880	9880	0
338	20240604	140100	22109980	9880	9880	9880	9880	0
339	20240604	140000	22109980	9880	9880	9880	9880	0
340	20240604	135900	22109980	9880	9880	9880	9880	0
341	20240604	135800	22109980	9880	9880	9880	9880	0
342	20240604	135700	22109980	9880	9880	9880	9880	0
343	20240604	135600	22109980	9880	9880	9880	9880	0
344	20240604	135500	22109980	9880	9880	9880	9880	0
345	20240604	135400	22109980	9880	9880	9880	9880	0
346	20240604	135300	22109980	9880	9880	9880	9880	0
347	20240604	135200	22109980	9880	9880	9880	9880	0
348	20240604	135100	22109980	9880	9880	9880	9880	0
349	20240604	135000	22109980	9880	9880	9880	9880	0
350	20240604	134900	22109980	9880	9880	9880	9880	0
351	20240604	134800	22109980	9880	9880	9880	9880	0
352	20240604	134700	22109980	9880	9880	9880	9880	0
353	20240604	134600	22109980	9880	9880	9880	9880	0
354	20240604	134500	22109980	9880	9880	9880	9880	0
355	20240604	134400	22109980	9880	9880	9880	9880	0
356	20240604	134300	22109980	9880	9880	9880	9880	0
357	20240604	134200	22109980	9880	9880	9880	9880	0
358	20240604	134100	22109980	9880	9880	9880	9880	0
359	20240604	134000	22109980	9880	9870	9880	9870	230
360	20240604	133900	19838400	9870	9870	9870	9870	0
361	20240604	133800	19838400	9870	9870	9870	9870	15
362	20240604	133700	19690350	9870	9870	9870	9870	0
363	20240604	133600	19690350	9870	9870	9870	9870	0
364	20240604	133500	19690350	9870	9870	9870	9870	0
365	20240604	133400	19690350	9870	9870	9870	9870	0
366	20240604	133300	19690350	9870	9870	9870	9870	0
367	20240604	133200	19690350	9870	9870	9870	9870	0
368	20240604	133100	19690350	9870	9870	9870	9870	5
369	20240604	133000	19641000	9870	9870	9870	9870	0
370	20240604	132900	19641000	9870	9870	9870	9870	0
371	20240604	132800	19641000	9870	9870	9870	9870	0
372	20240604	132700	19641000	9870	9870	9870	9870	1
373	20240604	132600	19631130	9870	9870	9870	9870	8
374	20240604	132500	19552170	9850	9850	9850	9850	0
375	20240604	132400	19552170	9850	9850	9850	9850	0
376	20240604	132300	19552170	9850	9850	9850	9850	0
377	20240604	132200	19552170	9850	9850	9850	9850	0
378	20240604	132100	19552170	9850	9850	9850	9850	30
379	20240604	132000	19256670	9860	9860	9860	9860	0
380	20240604	131900	19256670	9860	9860	9860	9860	0
381	20240604	131800	19256670	9860	9860	9860	9860	0
382	20240604	131700	19256670	9860	9860	9860	9860	0
383	20240604	131600	19256670	9860	9860	9860	9860	0
384	20240604	131500	19256670	9860	9860	9860	9860	0
385	20240604	131400	19256670	9860	9860	9860	9860	0
386	20240604	131300	19256670	9860	9860	9860	9860	0
387	20240604	131200	19256670	9860	9860	9860	9860	0
388	20240604	131100	19256670	9860	9860	9860	9860	0
389	20240604	131000	19256670	9860	9860	9860	9860	0
390	20240604	130900	19256670	9860	9860	9860	9860	0
391	20240604	130800	19256670	9860	9860	9860	9860	0
392	20240604	130700	19256670	9860	9860	9860	9860	0
393	20240604	130600	19256670	9860	9860	9860	9860	0
394	20240604	130500	19256670	9860	9860	9860	9860	0
395	20240604	130400	19256670	9860	9860	9860	9860	1
396	20240604	130300	19246810	9850	9850	9850	9850	0
397	20240604	130200	19246810	9850	9850	9850	9850	0
398	20240604	130100	19246810	9850	9850	9850	9850	0
399	20240604	130000	19246810	9850	9850	9850	9850	0
400	20240604	125900	19246810	9850	9850	9850	9850	0
401	20240604	125800	19246810	9850	9850	9850	9850	0
402	20240604	125700	19246810	9850	9850	9850	9850	0
403	20240604	125600	19246810	9850	9850	9850	9850	0
404	20240604	125500	19246810	9850	9850	9850	9850	0
405	20240604	125400	19246810	9850	9850	9850	9850	0
406	20240604	125300	19246810	9850	9850	9850	9850	0
407	20240604	125200	19246810	9850	9850	9850	9850	0
408	20240604	125100	19246810	9850	9850	9850	9850	0
409	20240604	125000	19246810	9850	9850	9850	9850	0
410	20240604	124900	19246810	9850	9850	9850	9850	0
411	20240604	124800	19246810	9850	9850	9850	9850	0
412	20240604	124700	19246810	9850	9850	9850	9850	0
413	20240604	124600	19246810	9850	9850	9850	9850	0
414	20240604	124500	19246810	9850	9850	9850	9850	0
415	20240604	124400	19246810	9850	9850	9850	9850	0
416	20240604	124300	19246810	9850	9850	9850	9850	0
417	20240604	124200	19246810	9850	9850	9850	9850	0
418	20240604	124100	19246810	9850	9850	9850	9850	0
419	20240604	124000	19246810	9850	9850	9850	9850	0
420	20240604	123900	19246810	9850	9850	9850	9850	0
421	20240604	123800	19246810	9850	9850	9850	9850	0
422	20240604	123700	19246810	9850	9850	9850	9850	0
423	20240604	123600	19246810	9850	9850	9850	9850	1
424	20240604	123500	19236960	9870	9870	9870	9870	0
425	20240604	123400	19236960	9870	9870	9870	9870	1
426	20240604	123300	19227090	9870	9870	9870	9870	0
427	20240604	123200	19227090	9870	9870	9870	9870	0
428	20240604	123100	19227090	9870	9870	9870	9870	0
429	20240604	123000	19227090	9870	9870	9870	9870	0
430	20240604	122900	19227090	9870	9870	9870	9870	0
431	20240604	122800	19227090	9870	9870	9870	9870	1
432	20240604	122700	19217220	9870	9870	9870	9870	0
433	20240604	122600	19217220	9870	9870	9870	9870	0
434	20240604	122500	19217220	9870	9870	9870	9870	0
435	20240604	122400	19217220	9870	9870	9870	9870	0
436	20240604	122300	19217220	9870	9870	9870	9870	0
437	20240604	122200	19217220	9870	9870	9870	9870	0
438	20240604	122100	19217220	9870	9870	9870	9870	0
439	20240604	122000	19217220	9870	9870	9870	9870	0
440	20240604	121900	19217220	9870	9870	9870	9870	0
441	20240604	121800	19217220	9870	9870	9870	9870	0
442	20240604	121700	19217220	9870	9870	9870	9870	0
443	20240604	121600	19217220	9870	9870	9870	9870	0
444	20240604	121500	19217220	9870	9870	9870	9870	0
445	20240604	121400	19217220	9870	9870	9870	9870	0
446	20240604	121300	19217220	9870	9870	9870	9870	0
447	20240604	121200	19217220	9870	9870	9870	9870	1
448	20240604	121100	19207350	9870	9870	9870	9870	0
449	20240604	121000	19207350	9870	9870	9870	9870	0
450	20240604	120900	19207350	9870	9870	9870	9870	0
451	20240604	120800	19207350	9870	9870	9870	9870	0
452	20240604	120700	19207350	9870	9870	9870	9870	0
453	20240604	120600	19207350	9870	9870	9870	9870	0
454	20240604	120500	19207350	9870	9870	9870	9870	0
455	20240604	120400	19207350	9870	9870	9870	9870	0
456	20240604	120300	19207350	9870	9870	9870	9870	0
457	20240604	120200	19207350	9870	9870	9870	9870	0
458	20240604	120100	19207350	9870	9870	9870	9870	0
459	20240604	120000	19207350	9870	9870	9870	9870	0
460	20240604	115900	19207350	9870	9870	9870	9870	0
461	20240604	115800	19207350	9870	9870	9870	9870	0
462	20240604	115700	19207350	9870	9870	9870	9870	0
463	20240604	115600	19207350	9870	9870	9870	9870	0
464	20240604	115500	19207350	9870	9870	9870	9870	0
465	20240604	115400	19207350	9870	9870	9870	9870	0
466	20240604	115300	19207350	9870	9870	9870	9870	0
467	20240604	115200	19207350	9870	9870	9870	9870	0
468	20240604	115100	19207350	9870	9870	9870	9870	0
469	20240604	115000	19207350	9870	9870	9870	9870	0
470	20240604	114900	19207350	9870	9870	9870	9870	0
471	20240604	114800	19207350	9870	9870	9870	9870	0
472	20240604	114700	19207350	9870	9870	9870	9870	0
473	20240604	114600	19207350	9870	9870	9870	9870	0
474	20240604	114500	19207350	9870	9870	9870	9870	0
475	20240604	114400	19207350	9870	9870	9870	9870	0
476	20240604	114300	19207350	9870	9870	9870	9870	0
477	20240604	114200	19207350	9870	9870	9870	9870	0
478	20240604	114100	19207350	9870	9870	9870	9870	0
479	20240604	114000	19207350	9870	9870	9870	9870	0
480	20240604	113900	19207350	9870	9870	9870	9870	0
481	20240604	113800	19207350	9870	9870	9870	9870	0
482	20240604	113700	19207350	9870	9860	9870	9860	93
483	20240604	113600	18289500	9850	9840	9850	9810	739
484	20240604	113500	11034160	9850	9850	9850	9850	0
485	20240604	113400	11034160	9850	9850	9850	9850	0
486	20240604	113300	11034160	9850	9860	9860	9850	71
487	20240604	113200	10334800	9860	9860	9860	9860	0
488	20240604	113100	10334800	9860	9860	9860	9860	0
489	20240604	113000	10334800	9860	9860	9860	9860	0
490	20240604	112900	10334800	9860	9860	9860	9860	0
491	20240604	112800	10334800	9860	9860	9860	9860	0
492	20240604	112700	10334800	9860	9860	9860	9860	1
493	20240604	112600	10324940	9850	9850	9850	9850	0
494	20240604	112500	10324940	9850	9850	9850	9850	0
495	20240604	112400	10324940	9850	9850	9850	9850	0
496	20240604	112300	10324940	9850	9850	9850	9850	0
497	20240604	112200	10324940	9850	9850	9850	9850	0
498	20240604	112100	10324940	9850	9850	9850	9850	0
499	20240604	112000	10324940	9850	9850	9850	9850	0
500	20240604	111900	10324940	9850	9850	9850	9850	0
501	20240604	111800	10324940	9850	9850	9850	9850	0
502	20240604	111700	10324940	9850	9850	9850	9850	0
503	20240604	111600	10324940	9850	9850	9850	9850	0
504	20240604	111500	10324940	9850	9850	9850	9850	0
505	20240604	111400	10324940	9850	9850	9850	9850	0
506	20240604	111300	10324940	9850	9850	9850	9850	0
507	20240604	111200	10324940	9850	9850	9850	9850	0
508	20240604	111100	10324940	9850	9850	9850	9850	0
509	20240604	111000	10324940	9850	9850	9850	9850	0
510	20240604	110900	10324940	9850	9850	9850	9850	0
511	20240604	110800	10324940	9850	9850	9850	9850	0
512	20240604	110700	10324940	9850	9850	9850	9850	0
513	20240604	110600	10324940	9850	9850	9850	9850	0
514	20240604	110500	10324940	9850	9850	9850	9850	0
515	20240604	110400	10324940	9850	9850	9850	9850	0
516	20240604	110300	10324940	9850	9850	9850	9850	0
517	20240604	110200	10324940	9850	9850	9850	9850	0
518	20240604	110100	10324940	9850	9850	9850	9850	1
519	20240604	110000	10315090	9840	9840	9840	9840	0
520	20240604	105900	10315090	9840	9840	9840	9840	0
521	20240604	105800	10315090	9840	9840	9840	9840	0
522	20240604	105700	10315090	9840	9840	9840	9840	0
523	20240604	105600	10315090	9840	9840	9840	9840	0
524	20240604	105500	10315090	9840	9840	9840	9840	0
525	20240604	105400	10315090	9840	9840	9840	9840	0
526	20240604	105300	10315090	9840	9840	9840	9840	0
527	20240604	105200	10315090	9840	9840	9840	9840	0
528	20240604	105100	10315090	9840	9840	9840	9840	0
529	20240604	105000	10315090	9840	9840	9840	9840	0
530	20240604	104900	10315090	9840	9840	9840	9840	0
531	20240604	104800	10315090	9840	9840	9840	9840	0
532	20240604	104700	10315090	9840	9840	9840	9840	0
533	20240604	104600	10315090	9840	9840	9840	9840	0
534	20240604	104500	10315090	9840	9840	9840	9840	0
535	20240604	104400	10315090	9840	9840	9840	9840	0
536	20240604	104300	10315090	9840	9840	9840	9840	0
537	20240604	104200	10315090	9840	9840	9840	9840	0
538	20240604	104100	10315090	9840	9840	9840	9840	36
539	20240604	104000	9960850	9840	9840	9840	9840	1
540	20240604	103900	9951010	9830	9830	9830	9830	0
541	20240604	103800	9951010	9830	9830	9830	9830	0
542	20240604	103700	9951010	9830	9830	9830	9830	0
543	20240604	103600	9951010	9830	9830	9830	9830	0
544	20240604	103500	9951010	9830	9830	9830	9830	0
545	20240604	103400	9951010	9830	9830	9830	9830	0
546	20240604	103300	9951010	9830	9830	9830	9830	0
547	20240604	103200	9951010	9830	9830	9830	9830	0
548	20240604	103100	9951010	9830	9830	9830	9830	0
549	20240604	103000	9951010	9830	9830	9830	9830	0
550	20240604	102900	9951010	9830	9830	9830	9830	0
551	20240604	102800	9951010	9830	9830	9830	9830	0
552	20240604	102700	9951010	9830	9830	9830	9830	0
553	20240604	102600	9951010	9830	9830	9830	9830	0
554	20240604	102500	9951010	9830	9830	9830	9830	1
555	20240604	102400	9941180	9830	9830	9830	9830	0
556	20240604	102300	9941180	9830	9830	9830	9830	0
557	20240604	102200	9941180	9830	9830	9830	9830	0
558	20240604	102100	9941180	9830	9830	9830	9830	0
559	20240604	102000	9941180	9830	9830	9830	9830	0
560	20240604	101900	9941180	9830	9830	9830	9830	1
561	20240604	101800	9931350	9810	9810	9810	9810	0
562	20240604	101700	9931350	9810	9810	9810	9810	0
563	20240604	101600	9931350	9810	9820	9820	9810	315
564	20240604	101500	6840200	9830	9840	9840	9830	25
565	20240604	101400	6594420	9850	9860	9860	9850	55
566	20240604	101300	6052180	9870	9870	9870	9870	0
567	20240604	101200	6052180	9870	9870	9870	9870	0
568	20240604	101100	6052180	9870	9870	9870	9870	0
569	20240604	101000	6052180	9870	9870	9870	9870	0
570	20240604	100900	6052180	9870	9880	9880	9870	58
571	20240604	100800	5479360	9880	9880	9880	9880	0
572	20240604	100700	5479360	9880	9880	9880	9880	0
573	20240604	100600	5479360	9880	9880	9880	9880	1
574	20240604	100500	5469480	9890	9890	9890	9890	0
575	20240604	100400	5469480	9890	9890	9890	9890	0
576	20240604	100300	5469480	9890	9890	9890	9890	0
577	20240604	100200	5469480	9890	9890	9890	9890	0
578	20240604	100100	5469480	9890	9890	9890	9890	1
579	20240604	100000	5459590	9900	9900	9900	9900	0
580	20240604	095900	5459590	9900	9900	9900	9900	0
581	20240604	095800	5459590	9900	9900	9900	9900	1
582	20240604	095700	5449690	9900	9900	9900	9900	31
583	20240604	095600	5142790	9890	9890	9890	9890	0
584	20240604	095500	5142790	9890	9890	9890	9890	0
585	20240604	095400	5142790	9890	9890	9890	9890	0
586	20240604	095300	5142790	9890	9890	9890	9890	0
587	20240604	095200	5142790	9890	9890	9890	9890	0
588	20240604	095100	5142790	9890	9890	9890	9890	0
589	20240604	095000	5142790	9890	9890	9890	9890	0
590	20240604	094900	5142790	9890	9890	9890	9890	0
591	20240604	094800	5142790	9890	9890	9890	9890	0
592	20240604	094700	5142790	9890	9890	9890	9890	1
593	20240604	094600	5132900	9900	9900	9900	9900	0
594	20240604	094500	5132900	9900	9900	9900	9900	0
595	20240604	094400	5132900	9900	9900	9900	9900	1
596	20240604	094300	5123000	9900	9900	9900	9900	0
597	20240604	094200	5123000	9900	9900	9900	9900	0
598	20240604	094100	5123000	9900	9900	9900	9900	36
599	20240604	094000	4766600	9920	9920	9920	9920	0
600	20240604	093900	4766600	9920	9920	9920	9920	0
601	20240604	093800	4766600	9920	9920	9920	9920	10
602	20240604	093700	4667400	9920	9920	9920	9920	0
603	20240604	093600	4667400	9920	9920	9920	9920	0
604	20240604	093500	4667400	9920	9920	9920	9920	0
605	20240604	093400	4667400	9920	9920	9920	9920	0
606	20240604	093300	4667400	9920	9920	9920	9920	57
607	20240604	093200	4101960	9900	9900	9900	9900	0
608	20240604	093100	4101960	9900	9900	9900	9900	0
609	20240604	093000	4101960	9900	9900	9900	9900	0
610	20240604	092900	4101960	9900	10010	10060	9900	114
611	20240604	092800	2960100	9900	9940	9940	9900	158
612	20240604	092700	1392300	9940	9940	9940	9940	0
613	20240604	092600	1392300	9940	9940	9940	9940	0
614	20240604	092500	1392300	9940	9940	9940	9940	0
615	20240604	092400	1392300	9940	9940	9940	9940	0
616	20240604	092300	1392300	9940	9940	9940	9940	0
617	20240604	092200	1392300	9940	9940	9940	9940	0
618	20240604	092100	1392300	9940	9940	9940	9940	1
619	20240604	092000	1382360	10050	10050	10050	10050	0
620	20240604	091900	1382360	10050	10050	10050	10050	1
621	20240604	091800	1372310	9930	9930	9930	9930	0
622	20240604	091700	1372310	9930	9930	9930	9930	2
623	20240604	091600	1352450	9940	9940	9940	9940	0
624	20240604	091500	1352450	9940	9940	9940	9940	0
625	20240604	091400	1352450	9940	9940	9940	9940	1
626	20240604	091300	1342510	9930	9930	9930	9930	0
627	20240604	091200	1342510	9930	9930	9930	9930	0
628	20240604	091100	1342510	9930	9930	9930	9930	0
629	20240604	091000	1342510	9930	9930	9930	9930	0
630	20240604	090900	1342510	9930	9930	9930	9930	0
631	20240604	090800	1342510	9930	9930	9930	9930	1
632	20240604	090700	1332580	9940	9940	9940	9940	0
633	20240604	090600	1332580	9940	9940	9940	9940	0
634	20240604	090500	1332580	9940	9940	9940	9940	0
635	20240604	090400	1332580	9940	9940	9940	9940	0
636	20240604	090300	1332580	9940	9940	9940	9940	1
637	20240604	090200	1322640	9930	9930	9930	9930	0
638	20240604	090100	1322640	9930	9960	9960	9930	121
639	20240604	090000	119740	9940	10230	10230	9940	12