KissMeData/010240/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	185500	21076730	5420	5420	5420	5420	192
3	20240605	185400	21076730	5420	5420	5420	5420	0
4	20240605	185300	21076730	5420	5420	5420	5420	0
5	20240605	185200	21076730	5420	5420	5420	5420	0
6	20240605	185100	21076730	5420	5420	5420	5420	0
7	20240605	185000	21076730	5420	5420	5420	5420	0
8	20240605	184900	21076730	5420	5420	5420	5420	0
9	20240605	184800	21076730	5420	5420	5420	5420	0
10	20240605	184700	21076730	5420	5420	5420	5420	0
11	20240605	184600	21076730	5420	5420	5420	5420	0
12	20240605	184500	21076730	5420	5420	5420	5420	0
13	20240605	184400	21076730	5420	5420	5420	5420	0
14	20240605	184300	21076730	5420	5420	5420	5420	0
15	20240605	184200	21076730	5420	5420	5420	5420	0
16	20240605	184100	21076730	5420	5420	5420	5420	0
17	20240605	184000	21076730	5420	5420	5420	5420	0
18	20240605	183900	21076730	5420	5420	5420	5420	0
19	20240605	183800	21076730	5420	5420	5420	5420	0
20	20240605	183700	21076730	5420	5420	5420	5420	0
21	20240605	183600	21076730	5420	5420	5420	5420	0
22	20240605	183500	21076730	5420	5420	5420	5420	0
23	20240605	183400	21076730	5420	5420	5420	5420	0
24	20240605	183300	21076730	5420	5420	5420	5420	0
25	20240605	183200	21076730	5420	5420	5420	5420	0
26	20240605	183100	21076730	5420	5420	5420	5420	0
27	20240605	183000	21076730	5420	5420	5420	5420	0
28	20240605	182900	21076730	5420	5420	5420	5420	0
29	20240605	182800	21076730	5420	5420	5420	5420	0
30	20240605	182700	21076730	5420	5420	5420	5420	0
31	20240605	182600	21076730	5420	5420	5420	5420	0
32	20240605	182500	21076730	5420	5420	5420	5420	192
33	20240605	182400	21076730	5420	5420	5420	5420	0
34	20240605	182300	21076730	5420	5420	5420	5420	0
35	20240605	182200	21076730	5420	5420	5420	5420	0
36	20240605	182100	21076730	5420	5420	5420	5420	0
37	20240605	182000	21076730	5420	5420	5420	5420	0
38	20240605	181900	21076730	5420	5420	5420	5420	0
39	20240605	181800	21076730	5420	5420	5420	5420	0
40	20240605	181700	21076730	5420	5420	5420	5420	0
41	20240605	181600	21076730	5420	5420	5420	5420	0
42	20240605	181500	21076730	5420	5420	5420	5420	0
43	20240605	181400	21076730	5420	5420	5420	5420	0
44	20240605	181300	21076730	5420	5420	5420	5420	0
45	20240605	181200	21076730	5420	5420	5420	5420	0
46	20240605	181100	21076730	5420	5420	5420	5420	0
47	20240605	181000	21076730	5420	5420	5420	5420	0
48	20240605	180900	21076730	5420	5420	5420	5420	0
49	20240605	180800	21076730	5420	5420	5420	5420	0
50	20240605	180700	21076730	5420	5420	5420	5420	0
51	20240605	180600	21076730	5420	5420	5420	5420	0
52	20240605	180500	21076730	5420	5420	5420	5420	0
53	20240605	180400	21076730	5420	5420	5420	5420	0
54	20240605	180300	21076730	5420	5420	5420	5420	0
55	20240605	180200	21076730	5420	5420	5420	5420	0
56	20240605	180100	21076730	5420	5420	5420	5420	0
57	20240605	180000	21076730	5420	5420	5420	5420	0
58	20240605	175900	21076730	5420	5420	5420	5420	0
59	20240605	175800	21076730	5420	5420	5420	5420	0
60	20240605	175700	21076730	5420	5420	5420	5420	0
61	20240605	175600	21076730	5420	5420	5420	5420	0
62	20240605	175500	21076730	5420	5420	5420	5420	192
63	20240605	175400	21076730	5420	5420	5420	5420	0
64	20240605	175300	21076730	5420	5420	5420	5420	0
65	20240605	175200	21076730	5420	5420	5420	5420	0
66	20240605	175100	21076730	5420	5420	5420	5420	0
67	20240605	175000	21076730	5420	5420	5420	5420	0
68	20240605	174900	21076730	5420	5420	5420	5420	0
69	20240605	174800	21076730	5420	5420	5420	5420	0
70	20240605	174700	21076730	5420	5420	5420	5420	0
71	20240605	174600	21076730	5420	5420	5420	5420	0
72	20240605	174500	21076730	5420	5420	5420	5420	0
73	20240605	174400	21076730	5420	5420	5420	5420	0
74	20240605	174300	21076730	5420	5420	5420	5420	0
75	20240605	174200	21076730	5420	5420	5420	5420	0
76	20240605	174100	21076730	5420	5420	5420	5420	0
77	20240605	174000	21076730	5420	5420	5420	5420	0
78	20240605	173900	21076730	5420	5420	5420	5420	0
79	20240605	173800	21076730	5420	5420	5420	5420	0
80	20240605	173700	21076730	5420	5420	5420	5420	0
81	20240605	173600	21076730	5420	5420	5420	5420	0
82	20240605	173500	21076730	5420	5420	5420	5420	0
83	20240605	173400	21076730	5420	5420	5420	5420	0
84	20240605	173300	21076730	5420	5420	5420	5420	0
85	20240605	173200	21076730	5420	5420	5420	5420	0
86	20240605	173100	21076730	5420	5420	5420	5420	0
87	20240605	173000	21076730	5420	5420	5420	5420	0
88	20240605	172900	21076730	5420	5420	5420	5420	0
89	20240605	172800	21076730	5420	5420	5420	5420	0
90	20240605	172700	21076730	5420	5420	5420	5420	0
91	20240605	172600	21076730	5420	5420	5420	5420	0
92	20240605	172500	21076730	5420	5420	5420	5420	192
93	20240605	172400	21076730	5420	5420	5420	5420	0
94	20240605	172300	21076730	5420	5420	5420	5420	0
95	20240605	172200	21076730	5420	5420	5420	5420	0
96	20240605	172100	21076730	5420	5420	5420	5420	0
97	20240605	172000	21076730	5420	5420	5420	5420	0
98	20240605	171900	21076730	5420	5420	5420	5420	0
99	20240605	171800	21076730	5420	5420	5420	5420	0
100	20240605	171700	21076730	5420	5420	5420	5420	0
101	20240605	171600	21076730	5420	5420	5420	5420	0
102	20240605	171500	21076730	5420	5420	5420	5420	0
103	20240605	171400	21076730	5420	5420	5420	5420	0
104	20240605	171300	21076730	5420	5420	5420	5420	0
105	20240605	171200	21076730	5420	5420	5420	5420	0
106	20240605	171100	21076730	5420	5420	5420	5420	0
107	20240605	171000	21076730	5420	5420	5420	5420	0
108	20240605	170900	21076730	5420	5420	5420	5420	0
109	20240605	170800	21076730	5420	5420	5420	5420	0
110	20240605	170700	21076730	5420	5420	5420	5420	0
111	20240605	170600	21076730	5420	5420	5420	5420	0
112	20240605	170500	21076730	5420	5420	5420	5420	0
113	20240605	170400	21076730	5420	5420	5420	5420	0
114	20240605	170300	21076730	5420	5420	5420	5420	0
115	20240605	170200	21076730	5420	5420	5420	5420	0
116	20240605	170100	21076730	5420	5420	5420	5420	0
117	20240605	170000	21076730	5420	5420	5420	5420	0
118	20240605	165900	21076730	5420	5420	5420	5420	0
119	20240605	165800	21076730	5420	5420	5420	5420	0
120	20240605	165700	21076730	5420	5420	5420	5420	0
121	20240605	165600	21076730	5420	5420	5420	5420	0
122	20240605	165500	21076730	5420	5420	5420	5420	192
123	20240605	165400	21076730	5420	5420	5420	5420	0
124	20240605	165300	21076730	5420	5420	5420	5420	0
125	20240605	165200	21076730	5420	5420	5420	5420	0
126	20240605	165100	21076730	5420	5420	5420	5420	0
127	20240605	165000	21076730	5420	5420	5420	5420	0
128	20240605	164900	21076730	5420	5420	5420	5420	0
129	20240605	164800	21076730	5420	5420	5420	5420	0
130	20240605	164700	21076730	5420	5420	5420	5420	0
131	20240605	164600	21076730	5420	5420	5420	5420	0
132	20240605	164500	21076730	5420	5420	5420	5420	0
133	20240605	164400	21076730	5420	5420	5420	5420	0
134	20240605	164300	21076730	5420	5420	5420	5420	0
135	20240605	164200	21076730	5420	5420	5420	5420	0
136	20240605	164100	21076730	5420	5420	5420	5420	0
137	20240605	164000	21076730	5420	5420	5420	5420	0
138	20240605	163900	21076730	5420	5420	5420	5420	0
139	20240605	163800	21076730	5420	5420	5420	5420	0
140	20240605	163700	21076730	5420	5420	5420	5420	0
141	20240605	163600	21076730	5420	5420	5420	5420	0
142	20240605	163500	21076730	5420	5420	5420	5420	0
143	20240605	163400	21076730	5420	5420	5420	5420	0
144	20240605	163300	21076730	5420	5420	5420	5420	0
145	20240605	163200	21076730	5420	5420	5420	5420	0
146	20240605	163100	21076730	5420	5420	5420	5420	0
147	20240605	163000	21076730	5420	5420	5420	5420	0
148	20240605	162900	21076730	5420	5420	5420	5420	0
149	20240605	162800	21076730	5420	5420	5420	5420	0
150	20240605	162700	21076730	5420	5420	5420	5420	0
151	20240605	162600	21076730	5420	5420	5420	5420	0
152	20240605	162500	21076730	5420	5420	5420	5420	192
153	20240605	162400	21076730	5420	5420	5420	5420	0
154	20240605	162300	21076730	5420	5420	5420	5420	0
155	20240605	162200	21076730	5420	5420	5420	5420	0
156	20240605	162100	21076730	5420	5420	5420	5420	0
157	20240605	162000	21076730	5420	5420	5420	5420	0
158	20240605	161900	21076730	5420	5420	5420	5420	0
159	20240605	161800	21076730	5420	5420	5420	5420	0
160	20240605	161700	21076730	5420	5420	5420	5420	0
161	20240605	161600	21076730	5420	5420	5420	5420	0
162	20240605	161500	21076730	5420	5420	5420	5420	0
163	20240605	161400	21076730	5420	5420	5420	5420	0
164	20240605	161300	21076730	5420	5420	5420	5420	0
165	20240605	161200	21076730	5420	5420	5420	5420	0
166	20240605	161100	21076730	5420	5420	5420	5420	0
167	20240605	161000	21076730	5420	5420	5420	5420	0
168	20240605	160900	21076730	5420	5420	5420	5420	0
169	20240605	160800	21076730	5420	5420	5420	5420	0
170	20240605	160700	21076730	5420	5420	5420	5420	0
171	20240605	160600	21076730	5420	5420	5420	5420	0
172	20240605	160500	21076730	5420	5420	5420	5420	0
173	20240605	160400	21076730	5420	5420	5420	5420	0
174	20240605	160300	21076730	5420	5420	5420	5420	0
175	20240605	160200	21076730	5420	5420	5420	5420	0
176	20240605	160100	21076730	5420	5420	5420	5420	0
177	20240605	160000	21076730	5420	5420	5420	5420	0
178	20240605	155900	21076730	5420	5420	5420	5420	0
179	20240605	155800	21076730	5420	5420	5420	5420	0
180	20240605	155700	21076730	5420	5420	5420	5420	0
181	20240605	155600	21076730	5420	5420	5420	5420	0
182	20240605	155500	21076730	5420	5420	5420	5420	192
183	20240605	155400	21076730	5420	5420	5420	5420	0
184	20240605	155300	21076730	5420	5420	5420	5420	0
185	20240605	155200	21076730	5420	5420	5420	5420	0
186	20240605	155100	21076730	5420	5420	5420	5420	0
187	20240605	155000	21076730	5420	5420	5420	5420	0
188	20240605	154900	21076730	5420	5420	5420	5420	0
189	20240605	154800	21076730	5420	5420	5420	5420	0
190	20240605	154700	21076730	5420	5420	5420	5420	0
191	20240605	154600	21076730	5420	5420	5420	5420	0
192	20240605	154500	21076730	5420	5420	5420	5420	0
193	20240605	154400	21076730	5420	5420	5420	5420	0
194	20240605	154300	21076730	5420	5420	5420	5420	0
195	20240605	154200	21076730	5420	5420	5420	5420	0
196	20240605	154100	21076730	5420	5420	5420	5420	0
197	20240605	154000	21076730	5420	5420	5420	5420	0
198	20240605	153900	21076730	5420	5420	5420	5420	0
199	20240605	153800	21076730	5420	5420	5420	5420	0
200	20240605	153700	21076730	5420	5420	5420	5420	0
201	20240605	153600	21076730	5420	5420	5420	5420	0
202	20240605	153500	21076730	5420	5420	5420	5420	0
203	20240605	153400	21076730	5420	5420	5420	5420	0
204	20240605	153300	21076730	5420	5420	5420	5420	0
205	20240605	153200	21076730	5420	5420	5420	5420	0
206	20240605	153100	21076730	5420	5420	5420	5420	0
207	20240605	153000	21076730	5420	5420	5420	5420	192
208	20240605	152900	20036090	5420	5420	5420	5420	0
209	20240605	152800	20036090	5420	5420	5420	5420	0
210	20240605	152700	20036090	5420	5420	5420	5420	0
211	20240605	152600	20036090	5420	5420	5420	5420	0
212	20240605	152500	20036090	5420	5420	5420	5420	0
213	20240605	152400	20036090	5420	5420	5420	5420	0
214	20240605	152300	20036090	5420	5420	5420	5420	0
215	20240605	152200	20036090	5420	5420	5420	5420	0
216	20240605	152100	20036090	5420	5420	5420	5420	0
217	20240605	152000	20036090	5420	5420	5420	5420	0
218	20240605	151900	20036090	5420	5420	5420	5420	1
219	20240605	151800	20030670	5420	5420	5420	5420	30
220	20240605	151700	19868070	5420	5420	5420	5420	20
221	20240605	151600	19759670	5420	5420	5420	5420	0
222	20240605	151500	19759670	5420	5420	5420	5420	0
223	20240605	151400	19759670	5420	5420	5420	5420	0
224	20240605	151300	19759670	5420	5420	5420	5420	0
225	20240605	151200	19759670	5420	5420	5420	5420	0
226	20240605	151100	19759670	5420	5420	5420	5420	0
227	20240605	151000	19759670	5420	5420	5420	5420	0
228	20240605	150900	19759670	5420	5420	5420	5420	1
229	20240605	150800	19754250	5420	5420	5420	5420	0
230	20240605	150700	19754250	5420	5420	5420	5420	0
231	20240605	150600	19754250	5420	5420	5420	5420	0
232	20240605	150500	19754250	5420	5420	5420	5420	0
233	20240605	150400	19754250	5420	5420	5420	5420	0
234	20240605	150300	19754250	5420	5420	5420	5420	0
235	20240605	150200	19754250	5420	5420	5420	5420	7
236	20240605	150100	19716310	5420	5420	5420	5420	0
237	20240605	150000	19716310	5420	5420	5420	5420	0
238	20240605	145900	19716310	5420	5420	5420	5420	0
239	20240605	145800	19716310	5420	5420	5420	5420	0
240	20240605	145700	19716310	5420	5420	5420	5420	0
241	20240605	145600	19716310	5420	5420	5420	5420	0
242	20240605	145500	19716310	5420	5420	5420	5420	0
243	20240605	145400	19716310	5420	5420	5420	5420	7
244	20240605	145300	19678370	5410	5410	5410	5410	0
245	20240605	145200	19678370	5410	5410	5410	5410	0
246	20240605	145100	19678370	5410	5410	5410	5410	24
247	20240605	145000	19548530	5420	5420	5420	5420	1
248	20240605	144900	19543110	5410	5410	5410	5410	0
249	20240605	144800	19543110	5410	5410	5410	5410	0
250	20240605	144700	19543110	5410	5410	5410	5410	0
251	20240605	144600	19543110	5410	5410	5410	5410	0
252	20240605	144500	19543110	5410	5410	5410	5410	0
253	20240605	144400	19543110	5410	5410	5410	5410	0
254	20240605	144300	19543110	5410	5410	5410	5410	0
255	20240605	144200	19543110	5410	5410	5410	5410	0
256	20240605	144100	19543110	5410	5410	5410	5410	0
257	20240605	144000	19543110	5410	5410	5410	5410	0
258	20240605	143900	19543110	5410	5410	5410	5410	0
259	20240605	143800	19543110	5410	5410	5410	5410	0
260	20240605	143700	19543110	5410	5410	5410	5410	0
261	20240605	143600	19543110	5410	5410	5410	5410	0
262	20240605	143500	19543110	5410	5410	5410	5410	0
263	20240605	143400	19543110	5410	5410	5410	5410	0
264	20240605	143300	19543110	5410	5410	5410	5410	0
265	20240605	143200	19543110	5410	5410	5410	5410	0
266	20240605	143100	19543110	5410	5410	5410	5410	0
267	20240605	143000	19543110	5410	5410	5410	5410	0
268	20240605	142900	19543110	5410	5410	5410	5410	1
269	20240605	142800	19537700	5420	5420	5420	5420	0
270	20240605	142700	19537700	5420	5420	5420	5420	0
271	20240605	142600	19537700	5420	5420	5420	5420	0
272	20240605	142500	19537700	5420	5420	5420	5420	1
273	20240605	142400	19532280	5420	5420	5420	5420	0
274	20240605	142300	19532280	5420	5420	5420	5420	0
275	20240605	142200	19532280	5420	5420	5420	5420	0
276	20240605	142100	19532280	5420	5420	5420	5420	0
277	20240605	142000	19532280	5420	5420	5420	5420	0
278	20240605	141900	19532280	5420	5420	5420	5420	0
279	20240605	141800	19532280	5420	5420	5420	5420	0
280	20240605	141700	19532280	5420	5420	5420	5420	0
281	20240605	141600	19532280	5420	5420	5420	5420	0
282	20240605	141500	19532280	5420	5420	5420	5420	0
283	20240605	141400	19532280	5420	5420	5420	5420	0
284	20240605	141300	19532280	5420	5420	5420	5420	0
285	20240605	141200	19532280	5420	5420	5420	5420	0
286	20240605	141100	19532280	5420	5420	5420	5420	0
287	20240605	141000	19532280	5420	5420	5420	5420	0
288	20240605	140900	19532280	5420	5420	5420	5420	10
289	20240605	140800	19478080	5420	5420	5420	5420	0
290	20240605	140700	19478080	5420	5420	5420	5420	1
291	20240605	140600	19472660	5410	5410	5410	5410	0
292	20240605	140500	19472660	5410	5410	5410	5410	0
293	20240605	140400	19472660	5410	5410	5410	5410	0
294	20240605	140300	19472660	5410	5410	5410	5410	0
295	20240605	140200	19472660	5410	5410	5410	5410	0
296	20240605	140100	19472660	5410	5410	5410	5410	0
297	20240605	140000	19472660	5410	5410	5410	5410	0
298	20240605	135900	19472660	5410	5410	5410	5410	10
299	20240605	135800	19418560	5420	5420	5420	5420	0
300	20240605	135700	19418560	5420	5420	5420	5420	0
301	20240605	135600	19418560	5420	5420	5420	5420	0
302	20240605	135500	19418560	5420	5420	5420	5420	0
303	20240605	135400	19418560	5420	5420	5420	5420	0
304	20240605	135300	19418560	5420	5420	5420	5420	0
305	20240605	135200	19418560	5420	5420	5420	5420	0
306	20240605	135100	19418560	5420	5420	5420	5420	0
307	20240605	135000	19418560	5420	5420	5420	5420	0
308	20240605	134900	19418560	5420	5420	5420	5420	1
309	20240605	134800	19413140	5400	5400	5400	5400	0
310	20240605	134700	19413140	5400	5400	5400	5400	0
311	20240605	134600	19413140	5400	5400	5400	5400	0
312	20240605	134500	19413140	5400	5400	5400	5400	0
313	20240605	134400	19413140	5400	5400	5400	5400	0
314	20240605	134300	19413140	5400	5400	5400	5400	145
315	20240605	134200	18630140	5400	5400	5400	5400	0
316	20240605	134100	18630140	5400	5400	5400	5400	0
317	20240605	134000	18630140	5400	5400	5400	5400	0
318	20240605	133900	18630140	5400	5400	5400	5400	0
319	20240605	133800	18630140	5400	5400	5400	5400	0
320	20240605	133700	18630140	5400	5400	5400	5400	0
321	20240605	133600	18630140	5400	5400	5400	5400	0
322	20240605	133500	18630140	5400	5400	5400	5400	0
323	20240605	133400	18630140	5400	5400	5400	5400	500
324	20240605	133300	15930140	5410	5410	5410	5410	0
325	20240605	133200	15930140	5410	5410	5410	5410	0
326	20240605	133100	15930140	5410	5410	5410	5410	0
327	20240605	133000	15930140	5410	5410	5410	5410	0
328	20240605	132900	15930140	5410	5410	5410	5410	0
329	20240605	132800	15930140	5410	5410	5410	5410	0
330	20240605	132700	15930140	5410	5410	5410	5410	0
331	20240605	132600	15930140	5410	5410	5410	5410	0
332	20240605	132500	15930140	5410	5410	5410	5410	0
333	20240605	132400	15930140	5410	5410	5410	5410	0
334	20240605	132300	15930140	5410	5410	5410	5410	0
335	20240605	132200	15930140	5410	5410	5410	5410	0
336	20240605	132100	15930140	5410	5410	5410	5410	15
337	20240605	132000	15848990	5410	5410	5410	5410	0
338	20240605	131900	15848990	5410	5410	5410	5410	20
339	20240605	131800	15740790	5410	5410	5410	5410	0
340	20240605	131700	15740790	5410	5410	5410	5410	0
341	20240605	131600	15740790	5410	5410	5410	5410	0
342	20240605	131500	15740790	5410	5410	5410	5410	0
343	20240605	131400	15740790	5410	5410	5410	5410	0
344	20240605	131300	15740790	5410	5410	5410	5410	0
345	20240605	131200	15740790	5410	5410	5410	5410	0
346	20240605	131100	15740790	5410	5410	5410	5410	0
347	20240605	131000	15740790	5410	5410	5410	5410	0
348	20240605	130900	15740790	5410	5410	5410	5410	0
349	20240605	130800	15740790	5410	5410	5410	5410	0
350	20240605	130700	15740790	5410	5410	5410	5410	0
351	20240605	130600	15740790	5410	5410	5410	5410	0
352	20240605	130500	15740790	5410	5410	5410	5410	0
353	20240605	130400	15740790	5410	5410	5410	5410	0
354	20240605	130300	15740790	5410	5410	5410	5410	0
355	20240605	130200	15740790	5410	5410	5410	5410	0
356	20240605	130100	15740790	5410	5410	5410	5410	320
357	20240605	130000	14009590	5420	5420	5420	5420	0
358	20240605	125900	14009590	5420	5420	5420	5420	0
359	20240605	125800	14009590	5420	5420	5420	5420	0
360	20240605	125700	14009590	5420	5420	5420	5420	0
361	20240605	125600	14009590	5420	5420	5420	5420	0
362	20240605	125500	14009590	5420	5420	5420	5420	0
363	20240605	125400	14009590	5420	5420	5420	5420	0
364	20240605	125300	14009590	5420	5420	5420	5420	0
365	20240605	125200	14009590	5420	5420	5420	5420	0
366	20240605	125100	14009590	5420	5420	5420	5420	1
367	20240605	125000	14004170	5410	5410	5410	5410	0
368	20240605	124900	14004170	5410	5410	5410	5410	0
369	20240605	124800	14004170	5410	5410	5410	5410	0
370	20240605	124700	14004170	5410	5410	5410	5410	200
371	20240605	124600	12922170	5420	5420	5420	5420	0
372	20240605	124500	12922170	5420	5420	5420	5420	200
373	20240605	124400	11838170	5420	5420	5420	5420	0
374	20240605	124300	11838170	5420	5420	5420	5420	0
375	20240605	124200	11838170	5420	5420	5420	5420	0
376	20240605	124100	11838170	5420	5420	5420	5420	0
377	20240605	124000	11838170	5420	5420	5420	5420	0
378	20240605	123900	11838170	5420	5420	5420	5420	1
379	20240605	123800	11832750	5420	5420	5420	5420	0
380	20240605	123700	11832750	5420	5420	5420	5420	1
381	20240605	123600	11827330	5410	5410	5410	5410	0
382	20240605	123500	11827330	5410	5410	5410	5410	0
383	20240605	123400	11827330	5410	5410	5410	5410	84
384	20240605	123300	11372890	5420	5420	5420	5420	0
385	20240605	123200	11372890	5420	5420	5420	5420	0
386	20240605	123100	11372890	5420	5420	5420	5420	0
387	20240605	123000	11372890	5420	5420	5420	5420	0
388	20240605	122900	11372890	5420	5420	5420	5420	123
389	20240605	122800	10706230	5410	5410	5410	5410	0
390	20240605	122700	10706230	5410	5410	5410	5410	0
391	20240605	122600	10706230	5410	5410	5410	5410	0
392	20240605	122500	10706230	5410	5410	5410	5410	0
393	20240605	122400	10706230	5410	5410	5410	5410	0
394	20240605	122300	10706230	5410	5410	5410	5410	0
395	20240605	122200	10706230	5410	5410	5410	5410	0
396	20240605	122100	10706230	5410	5410	5410	5410	0
397	20240605	122000	10706230	5410	5410	5410	5410	18
398	20240605	121900	10608850	5410	5410	5410	5410	11
399	20240605	121800	10549340	5410	5410	5410	5410	0
400	20240605	121700	10549340	5410	5410	5410	5410	46
401	20240605	121600	10300480	5420	5420	5420	5420	0
402	20240605	121500	10300480	5420	5420	5420	5420	0
403	20240605	121400	10300480	5420	5420	5420	5420	0
404	20240605	121300	10300480	5420	5420	5420	5420	0
405	20240605	121200	10300480	5420	5420	5420	5420	0
406	20240605	121100	10300480	5420	5420	5420	5420	0
407	20240605	121000	10300480	5420	5420	5420	5420	0
408	20240605	120900	10300480	5420	5420	5420	5420	0
409	20240605	120800	10300480	5420	5420	5420	5420	0
410	20240605	120700	10300480	5420	5420	5420	5420	0
411	20240605	120600	10300480	5420	5420	5420	5420	0
412	20240605	120500	10300480	5420	5420	5420	5420	0
413	20240605	120400	10300480	5420	5420	5420	5420	0
414	20240605	120300	10300480	5420	5420	5420	5420	0
415	20240605	120200	10300480	5420	5420	5420	5420	0
416	20240605	120100	10300480	5420	5420	5420	5420	0
417	20240605	120000	10300480	5420	5420	5420	5420	0
418	20240605	115900	10300480	5420	5420	5420	5420	0
419	20240605	115800	10300480	5420	5420	5420	5420	0
420	20240605	115700	10300480	5420	5420	5420	5420	0
421	20240605	115600	10300480	5420	5420	5420	5420	0
422	20240605	115500	10300480	5420	5420	5420	5420	0
423	20240605	115400	10300480	5420	5420	5420	5420	0
424	20240605	115300	10300480	5420	5420	5420	5420	0
425	20240605	115200	10300480	5420	5420	5420	5420	0
426	20240605	115100	10300480	5420	5420	5420	5420	0
427	20240605	115000	10300480	5420	5420	5420	5420	0
428	20240605	114900	10300480	5420	5420	5420	5420	0
429	20240605	114800	10300480	5420	5420	5420	5420	0
430	20240605	114700	10300480	5420	5420	5420	5420	0
431	20240605	114600	10300480	5420	5420	5420	5420	0
432	20240605	114500	10300480	5420	5420	5420	5420	0
433	20240605	114400	10300480	5420	5420	5420	5420	0
434	20240605	114300	10300480	5420	5420	5420	5420	0
435	20240605	114200	10300480	5420	5420	5420	5420	0
436	20240605	114100	10300480	5420	5420	5420	5420	0
437	20240605	114000	10300480	5420	5420	5420	5420	0
438	20240605	113900	10300480	5420	5420	5420	5420	0
439	20240605	113800	10300480	5420	5420	5420	5420	0
440	20240605	113700	10300480	5420	5420	5420	5420	0
441	20240605	113600	10300480	5420	5420	5420	5420	0
442	20240605	113500	10300480	5420	5420	5420	5420	0
443	20240605	113400	10300480	5420	5420	5420	5420	0
444	20240605	113300	10300480	5420	5420	5420	5420	0
445	20240605	113200	10300480	5420	5420	5420	5420	0
446	20240605	113100	10300480	5420	5420	5420	5420	0
447	20240605	113000	10300480	5420	5420	5420	5420	0
448	20240605	112900	10300480	5420	5420	5420	5420	0
449	20240605	112800	10300480	5420	5420	5420	5420	0
450	20240605	112700	10300480	5420	5420	5420	5420	0
451	20240605	112600	10300480	5420	5420	5420	5420	0
452	20240605	112500	10300480	5420	5420	5420	5420	0
453	20240605	112400	10300480	5420	5420	5420	5420	0
454	20240605	112300	10300480	5420	5420	5420	5420	0
455	20240605	112200	10300480	5420	5420	5420	5420	0
456	20240605	112100	10300480	5420	5420	5420	5420	0
457	20240605	112000	10300480	5420	5420	5420	5420	0
458	20240605	111900	10300480	5420	5420	5420	5420	0
459	20240605	111800	10300480	5420	5420	5420	5420	15
460	20240605	111700	10219180	5400	5400	5400	5400	0
461	20240605	111600	10219180	5400	5400	5400	5400	0
462	20240605	111500	10219180	5400	5400	5400	5400	221
463	20240605	111400	9025780	5400	5400	5400	5400	100
464	20240605	111300	8485780	5400	5400	5400	5400	160
465	20240605	111200	7621780	5410	5410	5410	5410	8
466	20240605	111100	7578500	5420	5420	5420	5420	0
467	20240605	111000	7578500	5420	5420	5420	5420	0
468	20240605	110900	7578500	5420	5420	5420	5420	0
469	20240605	110800	7578500	5420	5420	5420	5420	1
470	20240605	110700	7573080	5410	5410	5410	5410	0
471	20240605	110600	7573080	5410	5410	5410	5410	0
472	20240605	110500	7573080	5410	5410	5410	5410	0
473	20240605	110400	7573080	5410	5410	5410	5410	32
474	20240605	110300	7399960	5410	5410	5410	5410	0
475	20240605	110200	7399960	5410	5410	5410	5410	0
476	20240605	110100	7399960	5410	5410	5410	5410	0
477	20240605	110000	7399960	5410	5410	5410	5410	0
478	20240605	105900	7399960	5410	5410	5410	5410	0
479	20240605	105800	7399960	5410	5410	5410	5410	0
480	20240605	105700	7399960	5410	5410	5410	5410	0
481	20240605	105600	7399960	5410	5410	5410	5410	18
482	20240605	105500	7302580	5410	5410	5410	5410	52
483	20240605	105400	7021260	5430	5430	5430	5430	0
484	20240605	105300	7021260	5430	5430	5430	5430	0
485	20240605	105200	7021260	5430	5430	5430	5430	0
486	20240605	105100	7021260	5430	5430	5430	5430	0
487	20240605	105000	7021260	5430	5430	5430	5430	0
488	20240605	104900	7021260	5430	5430	5430	5430	0
489	20240605	104800	7021260	5430	5430	5430	5430	20
490	20240605	104700	6912660	5430	5430	5430	5430	0
491	20240605	104600	6912660	5430	5430	5430	5430	0
492	20240605	104500	6912660	5430	5430	5430	5430	0
493	20240605	104400	6912660	5430	5430	5430	5430	5
494	20240605	104300	6885510	5410	5410	5410	5410	0
495	20240605	104200	6885510	5410	5410	5410	5410	0
496	20240605	104100	6885510	5410	5410	5410	5410	0
497	20240605	104000	6885510	5410	5410	5410	5410	0
498	20240605	103900	6885510	5410	5410	5410	5410	0
499	20240605	103800	6885510	5410	5410	5410	5410	0
500	20240605	103700	6885510	5410	5410	5410	5410	9
501	20240605	103600	6836820	5410	5410	5410	5410	0
502	20240605	103500	6836820	5410	5410	5410	5410	0
503	20240605	103400	6836820	5410	5410	5410	5410	0
504	20240605	103300	6836820	5410	5410	5410	5410	0
505	20240605	103200	6836820	5410	5410	5410	5410	0
506	20240605	103100	6836820	5410	5410	5410	5410	0
507	20240605	103000	6836820	5410	5410	5410	5410	0
508	20240605	102900	6836820	5410	5410	5410	5410	0
509	20240605	102800	6836820	5410	5410	5410	5410	0
510	20240605	102700	6836820	5410	5410	5410	5410	0
511	20240605	102600	6836820	5410	5410	5410	5410	0
512	20240605	102500	6836820	5410	5410	5410	5410	0
513	20240605	102400	6836820	5410	5410	5410	5410	0
514	20240605	102300	6836820	5410	5410	5410	5410	0
515	20240605	102200	6836820	5410	5410	5410	5410	30
516	20240605	102100	6674520	5410	5410	5410	5410	0
517	20240605	102000	6674520	5410	5410	5410	5410	0
518	20240605	101900	6674520	5410	5410	5410	5410	0
519	20240605	101800	6674520	5410	5410	5410	5410	66
520	20240605	101700	6317460	5410	5410	5410	5410	0
521	20240605	101600	6317460	5410	5410	5410	5410	0
522	20240605	101500	6317460	5410	5410	5410	5410	0
523	20240605	101400	6317460	5410	5410	5410	5410	0
524	20240605	101300	6317460	5410	5410	5410	5410	0
525	20240605	101200	6317460	5410	5410	5410	5410	0
526	20240605	101100	6317460	5410	5410	5410	5410	1
527	20240605	101000	6312050	5410	5410	5410	5410	0
528	20240605	100900	6312050	5410	5410	5410	5410	0
529	20240605	100800	6312050	5410	5410	5410	5410	0
530	20240605	100700	6312050	5410	5410	5410	5410	0
531	20240605	100600	6312050	5410	5410	5410	5410	0
532	20240605	100500	6312050	5410	5410	5410	5410	0
533	20240605	100400	6312050	5410	5410	5410	5410	0
534	20240605	100300	6312050	5410	5410	5410	5410	0
535	20240605	100200	6312050	5410	5410	5410	5410	0
536	20240605	100100	6312050	5410	5410	5410	5410	0
537	20240605	100000	6312050	5410	5410	5410	5410	0
538	20240605	095900	6312050	5410	5430	5430	5410	201
539	20240605	095800	5224620	5410	5410	5410	5410	0
540	20240605	095700	5224620	5410	5410	5410	5410	0
541	20240605	095600	5224620	5410	5410	5410	5410	6
542	20240605	095500	5192160	5430	5430	5430	5430	1
543	20240605	095400	5186730	5420	5420	5420	5420	2
544	20240605	095300	5175890	5430	5430	5430	5430	0
545	20240605	095200	5175890	5430	5430	5430	5430	0
546	20240605	095100	5175890	5430	5430	5430	5430	1
547	20240605	095000	5170460	5430	5430	5430	5430	0
548	20240605	094900	5170460	5430	5430	5430	5430	0
549	20240605	094800	5170460	5430	5430	5430	5430	0
550	20240605	094700	5170460	5430	5430	5430	5430	1
551	20240605	094600	5165030	5430	5430	5430	5430	0
552	20240605	094500	5165030	5430	5430	5430	5430	0
553	20240605	094400	5165030	5430	5430	5430	5430	0
554	20240605	094300	5165030	5430	5430	5430	5430	0
555	20240605	094200	5165030	5430	5430	5430	5430	0
556	20240605	094100	5165030	5430	5430	5430	5430	0
557	20240605	094000	5165030	5430	5420	5430	5420	368
558	20240605	093900	3167160	5430	5430	5430	5430	0
559	20240605	093800	3167160	5430	5430	5430	5430	0
560	20240605	093700	3167160	5430	5430	5430	5430	0
561	20240605	093600	3167160	5430	5430	5430	5430	0
562	20240605	093500	3167160	5430	5430	5430	5430	0
563	20240605	093400	3167160	5430	5430	5430	5430	0
564	20240605	093300	3167160	5430	5430	5430	5430	0
565	20240605	093200	3167160	5430	5430	5430	5430	0
566	20240605	093100	3167160	5430	5430	5430	5430	0
567	20240605	093000	3167160	5430	5430	5430	5430	0
568	20240605	092900	3167160	5430	5430	5430	5430	0
569	20240605	092800	3167160	5430	5430	5430	5430	0
570	20240605	092700	3167160	5430	5430	5430	5430	0
571	20240605	092600	3167160	5430	5430	5430	5430	0
572	20240605	092500	3167160	5430	5430	5430	5430	0
573	20240605	092400	3167160	5430	5430	5430	5430	0
574	20240605	092300	3167160	5430	5430	5430	5430	0
575	20240605	092200	3167160	5430	5430	5430	5430	0
576	20240605	092100	3167160	5430	5430	5430	5430	0
577	20240605	092000	3167160	5430	5430	5430	5430	0
578	20240605	091900	3167160	5430	5430	5430	5430	0
579	20240605	091800	3167160	5430	5430	5430	5430	0
580	20240605	091700	3167160	5430	5430	5430	5430	0
581	20240605	091600	3167160	5430	5430	5430	5430	0
582	20240605	091500	3167160	5430	5430	5430	5430	2
583	20240605	091400	3156300	5400	5400	5400	5400	0
584	20240605	091300	3156300	5400	5400	5400	5400	0
585	20240605	091200	3156300	5400	5400	5400	5400	0
586	20240605	091100	3156300	5400	5400	5400	5400	0
587	20240605	091000	3156300	5400	5400	5400	5400	0
588	20240605	090900	3156300	5400	5400	5400	5400	44
589	20240605	090800	2918700	5400	5400	5400	5400	200
590	20240605	090700	1838700	5450	5450	5450	5450	0
591	20240605	090600	1838700	5450	5450	5450	5450	0
592	20240605	090500	1838700	5450	5450	5450	5450	0
593	20240605	090400	1838700	5450	5420	5450	5420	280
594	20240605	090300	319200	5420	5420	5420	5420	0
595	20240605	090200	319200	5420	5420	5420	5420	1
596	20240605	090100	313780	5410	5410	5410	5410	0
597	20240605	090000	313780	5410	5410	5410	5410	58