KissMeData/032960/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191600	177527380	11950	11950	11950	11950	641
3	20240605	191500	177527380	11950	11950	11950	11950	0
4	20240605	191400	177527380	11950	11950	11950	11950	0
5	20240605	191300	177527380	11950	11950	11950	11950	0
6	20240605	191200	177527380	11950	11950	11950	11950	0
7	20240605	191100	177527380	11950	11950	11950	11950	0
8	20240605	191000	177527380	11950	11950	11950	11950	0
9	20240605	190900	177527380	11950	11950	11950	11950	0
10	20240605	190800	177527380	11950	11950	11950	11950	0
11	20240605	190700	177527380	11950	11950	11950	11950	0
12	20240605	190600	177527380	11950	11950	11950	11950	0
13	20240605	190500	177527380	11950	11950	11950	11950	0
14	20240605	190400	177527380	11950	11950	11950	11950	0
15	20240605	190300	177527380	11950	11950	11950	11950	0
16	20240605	190200	177527380	11950	11950	11950	11950	0
17	20240605	190100	177527380	11950	11950	11950	11950	0
18	20240605	190000	177527380	11950	11950	11950	11950	0
19	20240605	185900	177527380	11950	11950	11950	11950	0
20	20240605	185800	177527380	11950	11950	11950	11950	0
21	20240605	185700	177527380	11950	11950	11950	11950	0
22	20240605	185600	177527380	11950	11950	11950	11950	0
23	20240605	185500	177527380	11950	11950	11950	11950	0
24	20240605	185400	177527380	11950	11950	11950	11950	0
25	20240605	185300	177527380	11950	11950	11950	11950	0
26	20240605	185200	177527380	11950	11950	11950	11950	0
27	20240605	185100	177527380	11950	11950	11950	11950	0
28	20240605	185000	177527380	11950	11950	11950	11950	0
29	20240605	184900	177527380	11950	11950	11950	11950	0
30	20240605	184800	177527380	11950	11950	11950	11950	0
31	20240605	184700	177527380	11950	11950	11950	11950	0
32	20240605	184600	177527380	11950	11950	11950	11950	641
33	20240605	184500	177527380	11950	11950	11950	11950	0
34	20240605	184400	177527380	11950	11950	11950	11950	0
35	20240605	184300	177527380	11950	11950	11950	11950	0
36	20240605	184200	177527380	11950	11950	11950	11950	0
37	20240605	184100	177527380	11950	11950	11950	11950	0
38	20240605	184000	177527380	11950	11950	11950	11950	0
39	20240605	183900	177527380	11950	11950	11950	11950	0
40	20240605	183800	177527380	11950	11950	11950	11950	0
41	20240605	183700	177527380	11950	11950	11950	11950	0
42	20240605	183600	177527380	11950	11950	11950	11950	0
43	20240605	183500	177527380	11950	11950	11950	11950	0
44	20240605	183400	177527380	11950	11950	11950	11950	0
45	20240605	183300	177527380	11950	11950	11950	11950	0
46	20240605	183200	177527380	11950	11950	11950	11950	0
47	20240605	183100	177527380	11950	11950	11950	11950	0
48	20240605	183000	177527380	11950	11950	11950	11950	0
49	20240605	182900	177527380	11950	11950	11950	11950	0
50	20240605	182800	177527380	11950	11950	11950	11950	0
51	20240605	182700	177527380	11950	11950	11950	11950	0
52	20240605	182600	177527380	11950	11950	11950	11950	0
53	20240605	182500	177527380	11950	11950	11950	11950	0
54	20240605	182400	177527380	11950	11950	11950	11950	0
55	20240605	182300	177527380	11950	11950	11950	11950	0
56	20240605	182200	177527380	11950	11950	11950	11950	0
57	20240605	182100	177527380	11950	11950	11950	11950	0
58	20240605	182000	177527380	11950	11950	11950	11950	0
59	20240605	181900	177527380	11950	11950	11950	11950	0
60	20240605	181800	177527380	11950	11950	11950	11950	0
61	20240605	181700	177527380	11950	11950	11950	11950	0
62	20240605	181600	177527380	11950	11950	11950	11950	641
63	20240605	181500	177527380	11950	11950	11950	11950	0
64	20240605	181400	177527380	11950	11950	11950	11950	0
65	20240605	181300	177527380	11950	11950	11950	11950	0
66	20240605	181200	177527380	11950	11950	11950	11950	0
67	20240605	181100	177527380	11950	11950	11950	11950	0
68	20240605	181000	177527380	11950	11950	11950	11950	0
69	20240605	180900	177527380	11950	11950	11950	11950	0
70	20240605	180800	177527380	11950	11950	11950	11950	0
71	20240605	180700	177527380	11950	11950	11950	11950	0
72	20240605	180600	177527380	11950	11950	11950	11950	0
73	20240605	180500	177527380	11950	11950	11950	11950	0
74	20240605	180400	177527380	11950	11950	11950	11950	0
75	20240605	180300	177527380	11950	11950	11950	11950	0
76	20240605	180200	177527380	11950	11950	11950	11950	0
77	20240605	180100	177527380	11950	11950	11950	11950	0
78	20240605	180000	177527380	11950	11950	11950	11950	0
79	20240605	175900	177527380	11950	11950	11950	11950	0
80	20240605	175800	177527380	11950	11950	11950	11950	0
81	20240605	175700	177527380	11950	11950	11950	11950	0
82	20240605	175600	177527380	11950	11950	11950	11950	0
83	20240605	175500	177527380	11950	11950	11950	11950	0
84	20240605	175400	177527380	11950	11950	11950	11950	0
85	20240605	175300	177527380	11950	11950	11950	11950	0
86	20240605	175200	177527380	11950	11950	11950	11950	0
87	20240605	175100	177527380	11950	11950	11950	11950	0
88	20240605	175000	177527380	11950	11950	11950	11950	0
89	20240605	174900	177527380	11950	11950	11950	11950	0
90	20240605	174800	177527380	11950	11950	11950	11950	0
91	20240605	174700	177527380	11950	11950	11950	11950	0
92	20240605	174600	177527380	11950	11950	11950	11950	641
93	20240605	174500	177527380	11950	11950	11950	11950	0
94	20240605	174400	177527380	11950	11950	11950	11950	0
95	20240605	174300	177527380	11950	11950	11950	11950	0
96	20240605	174200	177527380	11950	11950	11950	11950	0
97	20240605	174100	177527380	11950	11950	11950	11950	0
98	20240605	174000	177527380	11950	11950	11950	11950	0
99	20240605	173900	177527380	11950	11950	11950	11950	0
100	20240605	173800	177527380	11950	11950	11950	11950	0
101	20240605	173700	177527380	11950	11950	11950	11950	0
102	20240605	173600	177527380	11950	11950	11950	11950	0
103	20240605	173500	177527380	11950	11950	11950	11950	0
104	20240605	173400	177527380	11950	11950	11950	11950	0
105	20240605	173300	177527380	11950	11950	11950	11950	0
106	20240605	173200	177527380	11950	11950	11950	11950	0
107	20240605	173100	177527380	11950	11950	11950	11950	0
108	20240605	173000	177527380	11950	11950	11950	11950	0
109	20240605	172900	177527380	11950	11950	11950	11950	0
110	20240605	172800	177527380	11950	11950	11950	11950	0
111	20240605	172700	177527380	11950	11950	11950	11950	0
112	20240605	172600	177527380	11950	11950	11950	11950	0
113	20240605	172500	177527380	11950	11950	11950	11950	0
114	20240605	172400	177527380	11950	11950	11950	11950	0
115	20240605	172300	177527380	11950	11950	11950	11950	0
116	20240605	172200	177527380	11950	11950	11950	11950	0
117	20240605	172100	177527380	11950	11950	11950	11950	0
118	20240605	172000	177527380	11950	11950	11950	11950	0
119	20240605	171900	177527380	11950	11950	11950	11950	0
120	20240605	171800	177527380	11950	11950	11950	11950	0
121	20240605	171700	177527380	11950	11950	11950	11950	0
122	20240605	171600	177527380	11950	11950	11950	11950	641
123	20240605	171500	177527380	11950	11950	11950	11950	0
124	20240605	171400	177527380	11950	11950	11950	11950	0
125	20240605	171300	177527380	11950	11950	11950	11950	0
126	20240605	171200	177527380	11950	11950	11950	11950	0
127	20240605	171100	177527380	11950	11950	11950	11950	0
128	20240605	171000	177527380	11950	11950	11950	11950	0
129	20240605	170900	177527380	11950	11950	11950	11950	0
130	20240605	170800	177527380	11950	11950	11950	11950	0
131	20240605	170700	177527380	11950	11950	11950	11950	0
132	20240605	170600	177527380	11950	11950	11950	11950	0
133	20240605	170500	177527380	11950	11950	11950	11950	0
134	20240605	170400	177527380	11950	11950	11950	11950	0
135	20240605	170300	177527380	11950	11950	11950	11950	0
136	20240605	170200	177527380	11950	11950	11950	11950	0
137	20240605	170100	177527380	11950	11950	11950	11950	0
138	20240605	170000	177527380	11950	11950	11950	11950	0
139	20240605	165900	177527380	11950	11950	11950	11950	0
140	20240605	165800	177527380	11950	11950	11950	11950	0
141	20240605	165700	177527380	11950	11950	11950	11950	0
142	20240605	165600	177527380	11950	11950	11950	11950	0
143	20240605	165500	177527380	11950	11950	11950	11950	0
144	20240605	165400	177527380	11950	11950	11950	11950	0
145	20240605	165300	177527380	11950	11950	11950	11950	0
146	20240605	165200	177527380	11950	11950	11950	11950	0
147	20240605	165100	177527380	11950	11950	11950	11950	0
148	20240605	165000	177527380	11950	11950	11950	11950	0
149	20240605	164900	177527380	11950	11950	11950	11950	0
150	20240605	164800	177527380	11950	11950	11950	11950	0
151	20240605	164700	177527380	11950	11950	11950	11950	0
152	20240605	164600	177527380	11950	11950	11950	11950	641
153	20240605	164500	177527380	11950	11950	11950	11950	0
154	20240605	164400	177527380	11950	11950	11950	11950	0
155	20240605	164300	177527380	11950	11950	11950	11950	0
156	20240605	164200	177527380	11950	11950	11950	11950	0
157	20240605	164100	177527380	11950	11950	11950	11950	0
158	20240605	164000	177527380	11950	11950	11950	11950	0
159	20240605	163900	177527380	11950	11950	11950	11950	0
160	20240605	163800	177527380	11950	11950	11950	11950	0
161	20240605	163700	177527380	11950	11950	11950	11950	0
162	20240605	163600	177527380	11950	11950	11950	11950	0
163	20240605	163500	177527380	11950	11950	11950	11950	0
164	20240605	163400	177527380	11950	11950	11950	11950	0
165	20240605	163300	177527380	11950	11950	11950	11950	0
166	20240605	163200	177527380	11950	11950	11950	11950	0
167	20240605	163100	177527380	11950	11950	11950	11950	0
168	20240605	163000	177527380	11950	11950	11950	11950	0
169	20240605	162900	177527380	11950	11950	11950	11950	0
170	20240605	162800	177527380	11950	11950	11950	11950	0
171	20240605	162700	177527380	11950	11950	11950	11950	0
172	20240605	162600	177527380	11950	11950	11950	11950	0
173	20240605	162500	177527380	11950	11950	11950	11950	0
174	20240605	162400	177527380	11950	11950	11950	11950	0
175	20240605	162300	177527380	11950	11950	11950	11950	0
176	20240605	162200	177527380	11950	11950	11950	11950	0
177	20240605	162100	177527380	11950	11950	11950	11950	0
178	20240605	162000	177527380	11950	11950	11950	11950	0
179	20240605	161900	177527380	11950	11950	11950	11950	0
180	20240605	161800	177527380	11950	11950	11950	11950	0
181	20240605	161700	177527380	11950	11950	11950	11950	0
182	20240605	161600	177527380	11950	11950	11950	11950	641
183	20240605	161500	177527380	11950	11950	11950	11950	0
184	20240605	161400	177527380	11950	11950	11950	11950	0
185	20240605	161300	177527380	11950	11950	11950	11950	0
186	20240605	161200	177527380	11950	11950	11950	11950	0
187	20240605	161100	177527380	11950	11950	11950	11950	0
188	20240605	161000	177527380	11950	11950	11950	11950	0
189	20240605	160900	177527380	11950	11950	11950	11950	0
190	20240605	160800	177527380	11950	11950	11950	11950	0
191	20240605	160700	177527380	11950	11950	11950	11950	0
192	20240605	160600	177527380	11950	11950	11950	11950	0
193	20240605	160500	177527380	11950	11950	11950	11950	0
194	20240605	160400	177527380	11950	11950	11950	11950	0
195	20240605	160300	177527380	11950	11950	11950	11950	0
196	20240605	160200	177527380	11950	11950	11950	11950	0
197	20240605	160100	177527380	11950	11950	11950	11950	0
198	20240605	160000	177527380	11950	11950	11950	11950	0
199	20240605	155900	177527380	11950	11950	11950	11950	0
200	20240605	155800	177527380	11950	11950	11950	11950	0
201	20240605	155700	177527380	11950	11950	11950	11950	0
202	20240605	155600	177527380	11950	11950	11950	11950	0
203	20240605	155500	177527380	11950	11950	11950	11950	0
204	20240605	155400	177527380	11950	11950	11950	11950	0
205	20240605	155300	177527380	11950	11950	11950	11950	0
206	20240605	155200	177527380	11950	11950	11950	11950	0
207	20240605	155100	177527380	11950	11950	11950	11950	0
208	20240605	155000	177527380	11950	11950	11950	11950	0
209	20240605	154900	177527380	11950	11950	11950	11950	0
210	20240605	154800	177527380	11950	11950	11950	11950	0
211	20240605	154700	177527380	11950	11950	11950	11950	0
212	20240605	154600	177527380	11950	11950	11950	11950	641
213	20240605	154500	177527380	11950	11950	11950	11950	0
214	20240605	154400	177527380	11950	11950	11950	11950	0
215	20240605	154300	177527380	11950	11950	11950	11950	0
216	20240605	154200	177527380	11950	11950	11950	11950	0
217	20240605	154100	177527380	11950	11950	11950	11950	0
218	20240605	154000	177527380	11950	11950	11950	11950	0
219	20240605	153900	177527380	11950	11950	11950	11950	0
220	20240605	153800	177527380	11950	11950	11950	11950	0
221	20240605	153700	177527380	11950	11950	11950	11950	0
222	20240605	153600	177527380	11950	11950	11950	11950	0
223	20240605	153500	177527380	11950	11950	11950	11950	0
224	20240605	153400	177527380	11950	11950	11950	11950	0
225	20240605	153300	177527380	11950	11950	11950	11950	0
226	20240605	153200	177527380	11950	11950	11950	11950	0
227	20240605	153100	177527380	11950	11950	11950	11950	0
228	20240605	153000	177527380	11950	11950	11950	11950	641
229	20240605	152900	169867430	12040	12040	12040	12040	0
230	20240605	152800	169867430	12040	12040	12040	12040	0
231	20240605	152700	169867430	12040	12040	12040	12040	0
232	20240605	152600	169867430	12040	12040	12040	12040	0
233	20240605	152500	169867430	12040	12040	12040	12040	0
234	20240605	152400	169867430	12040	12040	12040	12040	0
235	20240605	152300	169867430	12040	12040	12040	12040	0
236	20240605	152200	169867430	12040	12040	12040	12040	0
237	20240605	152100	169867430	12040	12040	12040	12040	0
238	20240605	152000	169867430	12040	12040	12040	12040	0
239	20240605	151900	169867430	12040	12040	12040	12040	58
240	20240605	151800	169169110	12040	12030	12040	12010	52
241	20240605	151700	168543470	12030	12010	12030	12010	30
242	20240605	151600	168183150	12010	12010	12010	12010	13
243	20240605	151500	168027020	12010	12010	12010	12010	1
244	20240605	151400	168015010	12000	12000	12010	12000	141
245	20240605	151300	166322690	12000	11990	12000	11990	11
246	20240605	151200	166190700	12000	12000	12000	12000	9
247	20240605	151100	166082700	12000	12000	12000	12000	0
248	20240605	151000	166082700	12000	12000	12000	12000	0
249	20240605	150900	166082700	12000	12000	12000	12000	9
250	20240605	150800	165974700	11980	11980	11980	11980	32
251	20240605	150700	165591340	11980	11980	11980	11980	0
252	20240605	150600	165591340	11980	11980	11980	11980	0
253	20240605	150500	165591340	11980	11980	11980	11980	0
254	20240605	150400	165591340	11980	11980	11980	11980	0
255	20240605	150300	165591340	11980	11980	11980	11980	13
256	20240605	150200	165435600	11980	11980	11980	11980	0
257	20240605	150100	165435600	11980	11980	11980	11980	0
258	20240605	150000	165435600	11980	11980	11980	11980	0
259	20240605	145900	165435600	11980	11980	11980	11980	1
260	20240605	145800	165423620	11990	11990	11990	11990	0
261	20240605	145700	165423620	11990	11990	11990	11990	0
262	20240605	145600	165423620	11990	11990	11990	11990	0
263	20240605	145500	165423620	11990	11990	11990	11990	0
264	20240605	145400	165423620	11990	11990	11990	11990	100
265	20240605	145300	164224620	11990	11990	11990	11990	0
266	20240605	145200	164224620	11990	11990	11990	11990	2
267	20240605	145100	164200640	12000	12000	12000	12000	3
268	20240605	145000	164164640	12000	12000	12000	12000	2
269	20240605	144900	164140640	11990	11990	11990	11990	0
270	20240605	144800	164140640	11990	11990	11990	11990	0
271	20240605	144700	164140640	11990	11990	11990	11990	0
272	20240605	144600	164140640	11990	11990	11990	11990	0
273	20240605	144500	164140640	11990	11990	11990	11990	0
274	20240605	144400	164140640	11990	11990	11990	11990	0
275	20240605	144300	164140640	11990	11990	11990	11990	0
276	20240605	144200	164140640	11990	11990	11990	11990	0
277	20240605	144100	164140640	11990	11990	11990	11990	0
278	20240605	144000	164140640	11990	12000	12000	11990	11
279	20240605	143900	164008740	12000	12000	12000	12000	0
280	20240605	143800	164008740	12000	12000	12000	12000	0
281	20240605	143700	164008740	12000	12000	12000	12000	1
282	20240605	143600	163996740	11990	11990	11990	11990	2
283	20240605	143500	163972760	11970	11970	11970	11970	0
284	20240605	143400	163972760	11970	11970	11970	11970	0
285	20240605	143300	163972760	11970	11970	11970	11970	1
286	20240605	143200	163960790	12000	12000	12000	12000	0
287	20240605	143100	163960790	12000	11990	12000	11990	21
288	20240605	143000	163708990	11940	11940	11940	11940	1
289	20240605	142900	163697050	11930	11930	11930	11930	0
290	20240605	142800	163697050	11930	11930	11930	11930	2
291	20240605	142700	163673190	11920	11920	11920	11920	0
292	20240605	142600	163673190	11920	11930	11930	11920	82
293	20240605	142500	162695550	11910	12020	12020	11910	1201
294	20240605	142400	148370670	11950	11950	11950	11950	0
295	20240605	142300	148370670	11950	11950	11950	11950	68
296	20240605	142200	147558070	11950	11950	11950	11950	0
297	20240605	142100	147558070	11950	11950	11950	11950	0
298	20240605	142000	147558070	11950	11950	11950	11950	0
299	20240605	141900	147558070	11950	12020	12020	11950	136
300	20240605	141800	145931340	12020	12020	12020	12020	0
301	20240605	141700	145931340	12020	12020	12020	12020	0
302	20240605	141600	145931340	12020	12020	12020	12020	1
303	20240605	141500	145919320	12030	12030	12030	12030	4
304	20240605	141400	145871200	12040	12040	12040	12040	0
305	20240605	141300	145871200	12040	12050	12050	12040	9
306	20240605	141200	145762780	12060	12060	12060	12060	1
307	20240605	141100	145750720	12070	12060	12070	12060	2
308	20240605	141000	145726590	12060	12040	12060	12030	354
309	20240605	140900	141463700	12030	12020	12030	12020	131
310	20240605	140800	139887780	11960	11960	11960	11960	0
311	20240605	140700	139887780	11960	11960	11960	11960	0
312	20240605	140600	139887780	11960	11960	11960	11960	0
313	20240605	140500	139887780	11960	11960	11960	11960	0
314	20240605	140400	139887780	11960	11960	11960	11960	0
315	20240605	140300	139887780	11960	11960	11960	11960	0
316	20240605	140200	139887780	11960	11960	11960	11960	0
317	20240605	140100	139887780	11960	11960	11960	11960	0
318	20240605	140000	139887780	11960	11960	11960	11960	168
319	20240605	135900	137878500	11960	11960	11960	11960	0
320	20240605	135800	137878500	11960	11960	11960	11960	0
321	20240605	135700	137878500	11960	11960	11960	11960	0
322	20240605	135600	137878500	11960	11980	11980	11960	19
323	20240605	135500	137651140	11990	11990	11990	11990	0
324	20240605	135400	137651140	11990	12000	12000	11990	70
325	20240605	135300	136811640	12000	12000	12000	12000	0
326	20240605	135200	136811640	12000	12000	12000	12000	9
327	20240605	135100	136703640	12000	12000	12000	12000	3
328	20240605	135000	136667640	12000	12010	12010	12000	40
329	20240605	134900	136187380	12040	12040	12040	12040	0
330	20240605	134800	136187380	12040	12040	12040	12040	0
331	20240605	134700	136187380	12040	12040	12040	12040	0
332	20240605	134600	136187380	12040	12040	12040	12040	0
333	20240605	134500	136187380	12040	12040	12040	12040	0
334	20240605	134400	136187380	12040	12040	12040	12040	0
335	20240605	134300	136187380	12040	12040	12040	12040	0
336	20240605	134200	136187380	12040	12040	12040	12040	0
337	20240605	134100	136187380	12040	12040	12040	12040	0
338	20240605	134000	136187380	12040	12040	12040	12040	15
339	20240605	133900	136006780	12010	12010	12010	12010	0
340	20240605	133800	136006780	12010	12010	12010	12010	1
341	20240605	133700	135994770	12040	12020	12040	12020	71
342	20240605	133600	135140850	12040	12040	12040	12040	0
343	20240605	133500	135140850	12040	12040	12040	12040	0
344	20240605	133400	135140850	12040	12040	12040	12040	15
345	20240605	133300	134960250	12050	12050	12050	12050	0
346	20240605	133200	134960250	12050	12050	12050	12050	0
347	20240605	133100	134960250	12050	12050	12050	12050	0
348	20240605	133000	134960250	12050	12050	12050	12050	0
349	20240605	132900	134960250	12050	12050	12050	12050	0
350	20240605	132800	134960250	12050	12050	12050	12050	0
351	20240605	132700	134960250	12050	12050	12050	12050	0
352	20240605	132600	134960250	12050	12050	12050	12050	0
353	20240605	132500	134960250	12050	12050	12050	12050	0
354	20240605	132400	134960250	12050	12050	12050	12050	0
355	20240605	132300	134960250	12050	12050	12050	12050	0
356	20240605	132200	134960250	12050	12050	12050	12050	0
357	20240605	132100	134960250	12050	12050	12050	12050	0
358	20240605	132000	134960250	12050	12050	12050	12050	0
359	20240605	131900	134960250	12050	12050	12050	12050	0
360	20240605	131800	134960250	12050	12030	12050	12030	98
361	20240605	131700	133779480	12030	12030	12030	12020	82
362	20240605	131600	132793280	12030	12030	12030	12030	0
363	20240605	131500	132793280	12030	12030	12030	12030	4
364	20240605	131400	132745160	12030	12030	12030	12030	0
365	20240605	131300	132745160	12030	12030	12030	12030	0
366	20240605	131200	132745160	12030	12030	12030	12030	0
367	20240605	131100	132745160	12030	12030	12030	12030	0
368	20240605	131000	132745160	12030	12030	12030	12030	0
369	20240605	130900	132745160	12030	12030	12030	12030	0
370	20240605	130800	132745160	12030	12030	12030	12030	0
371	20240605	130700	132745160	12030	12030	12030	12030	50
372	20240605	130600	132143660	12010	12010	12010	12010	0
373	20240605	130500	132143660	12010	12010	12010	12010	0
374	20240605	130400	132143660	12010	12010	12010	12010	1
375	20240605	130300	132131650	12030	12030	12030	12030	0
376	20240605	130200	132131650	12030	12030	12030	12030	1
377	20240605	130100	132119620	11970	11970	11970	11970	0
378	20240605	130000	132119620	11970	11970	11970	11970	6
379	20240605	125900	132047800	11970	12010	12010	11960	645
380	20240605	125800	124331890	12010	12010	12010	12010	0
381	20240605	125700	124331890	12010	12010	12010	12010	0
382	20240605	125600	124331890	12010	12010	12010	12010	1
383	20240605	125500	124319880	11970	11970	11970	11970	0
384	20240605	125400	124319880	11970	11970	11970	11970	0
385	20240605	125300	124319880	11970	11970	11970	11970	0
386	20240605	125200	124319880	11970	11970	11970	11970	0
387	20240605	125100	124319880	11970	11970	11970	11970	0
388	20240605	125000	124319880	11970	11970	11970	11970	0
389	20240605	124900	124319880	11970	11970	11970	11970	0
390	20240605	124800	124319880	11970	12010	12010	11970	200
391	20240605	124700	121925780	12030	12030	12030	12030	0
392	20240605	124600	121925780	12030	12030	12030	12030	1
393	20240605	124500	121913750	12020	12020	12020	12020	0
394	20240605	124400	121913750	12020	12020	12020	12020	0
395	20240605	124300	121913750	12020	12020	12020	12020	0
396	20240605	124200	121913750	12020	12020	12020	12020	0
397	20240605	124100	121913750	12020	12020	12020	12020	0
398	20240605	124000	121913750	12020	12020	12020	12020	0
399	20240605	123900	121913750	12020	12020	12020	12020	0
400	20240605	123800	121913750	12020	12020	12020	12020	0
401	20240605	123700	121913750	12020	12020	12020	12020	0
402	20240605	123600	121913750	12020	12020	12020	12020	0
403	20240605	123500	121913750	12020	12020	12020	12020	0
404	20240605	123400	121913750	12020	12020	12020	12020	0
405	20240605	123300	121913750	12020	12020	12020	12020	0
406	20240605	123200	121913750	12020	12020	12020	12020	0
407	20240605	123100	121913750	12020	12020	12020	12020	0
408	20240605	123000	121913750	12020	12020	12020	12020	0
409	20240605	122900	121913750	12020	12020	12020	12020	0
410	20240605	122800	121913750	12020	12020	12020	12020	100
411	20240605	122700	120711750	12020	12020	12020	12020	0
412	20240605	122600	120711750	12020	12020	12020	12020	0
413	20240605	122500	120711750	12020	12020	12020	12020	0
414	20240605	122400	120711750	12020	12020	12020	12020	7
415	20240605	122300	120627610	12020	12020	12020	12020	1
416	20240605	122200	120615590	12010	12010	12010	12010	9
417	20240605	122100	120507500	11970	11970	11970	11970	1
418	20240605	122000	120495530	11960	11960	11960	11960	0
419	20240605	121900	120495530	11960	11970	11970	11960	11
420	20240605	121800	120363960	11970	11970	11970	11970	0
421	20240605	121700	120363960	11970	11970	11970	11970	0
422	20240605	121600	120363960	11970	11970	11970	11970	0
423	20240605	121500	120363960	11970	11970	11970	11970	0
424	20240605	121400	120363960	11970	11970	11970	11970	0
425	20240605	121300	120363960	11970	11970	11970	11970	0
426	20240605	121200	120363960	11970	11970	11970	11970	0
427	20240605	121100	120363960	11970	11970	11970	11970	0
428	20240605	121000	120363960	11970	11970	11970	11970	0
429	20240605	120900	120363960	11970	11970	11970	11970	0
430	20240605	120800	120363960	11970	12020	12020	11970	436
431	20240605	120700	115140420	12020	12020	12020	12020	9
432	20240605	120600	115032240	12020	12020	12020	12020	0
433	20240605	120500	115032240	12020	12020	12020	12020	0
434	20240605	120400	115032240	12020	12020	12020	12020	0
435	20240605	120300	115032240	12020	12020	12020	12020	83
436	20240605	120200	114034580	12020	12020	12020	12020	0
437	20240605	120100	114034580	12020	12020	12020	12020	0
438	20240605	120000	114034580	12020	12020	12020	12020	0
439	20240605	115900	114034580	12020	12020	12020	12020	0
440	20240605	115800	114034580	12020	12020	12020	12020	0
441	20240605	115700	114034580	12020	12020	12020	12020	0
442	20240605	115600	114034580	12020	12020	12020	12020	0
443	20240605	115500	114034580	12020	12020	12020	12020	0
444	20240605	115400	114034580	12020	12020	12020	12020	1
445	20240605	115300	114022560	12030	12030	12030	12030	0
446	20240605	115200	114022560	12030	12030	12030	12030	0
447	20240605	115100	114022560	12030	12030	12030	12030	0
448	20240605	115000	114022560	12030	12030	12030	12030	0
449	20240605	114900	114022560	12030	12030	12030	12030	0
450	20240605	114800	114022560	12030	12030	12030	12030	0
451	20240605	114700	114022560	12030	12030	12030	12030	0
452	20240605	114600	114022560	12030	12030	12030	12030	0
453	20240605	114500	114022560	12030	12030	12030	12030	0
454	20240605	114400	114022560	12030	12030	12030	12030	0
455	20240605	114300	114022560	12030	12030	12030	12030	85
456	20240605	114200	113000010	12050	12050	12050	12050	0
457	20240605	114100	113000010	12050	12050	12050	12050	0
458	20240605	114000	113000010	12050	12050	12050	12050	1
459	20240605	113900	112987960	12050	12050	12050	12050	0
460	20240605	113800	112987960	12050	12050	12050	12050	0
461	20240605	113700	112987960	12050	12040	12050	12040	47
462	20240605	113600	112422070	12040	12040	12040	12040	0
463	20240605	113500	112422070	12040	12040	12040	12040	0
464	20240605	113400	112422070	12040	12040	12040	12040	0
465	20240605	113300	112422070	12040	12040	12040	12040	0
466	20240605	113200	112422070	12040	12040	12040	12040	0
467	20240605	113100	112422070	12040	12040	12040	12040	0
468	20240605	113000	112422070	12040	12040	12040	12040	0
469	20240605	112900	112422070	12040	12040	12040	12040	0
470	20240605	112800	112422070	12040	12040	12040	12040	0
471	20240605	112700	112422070	12040	12040	12040	12040	0
472	20240605	112600	112422070	12040	12040	12040	12040	0
473	20240605	112500	112422070	12040	12040	12040	12040	0
474	20240605	112400	112422070	12040	12040	12040	12040	0
475	20240605	112300	112422070	12040	12040	12040	12040	0
476	20240605	112200	112422070	12040	12040	12040	12040	0
477	20240605	112100	112422070	12040	12040	12040	12040	0
478	20240605	112000	112422070	12040	12040	12040	12040	1
479	20240605	111900	112410030	11980	11980	11980	11980	0
480	20240605	111800	112410030	11980	11980	11980	11980	0
481	20240605	111700	112410030	11980	11980	11980	11980	0
482	20240605	111600	112410030	11980	11980	11980	11980	0
483	20240605	111500	112410030	11980	11980	11980	11980	0
484	20240605	111400	112410030	11980	11980	11980	11980	0
485	20240605	111300	112410030	11980	11980	11980	11980	0
486	20240605	111200	112410030	11980	11980	11980	11980	0
487	20240605	111100	112410030	11980	11980	11980	11980	0
488	20240605	111000	112410030	11980	11980	11980	11980	0
489	20240605	110900	112410030	11980	11980	11980	11980	0
490	20240605	110800	112410030	11980	11980	11980	11980	0
491	20240605	110700	112410030	11980	11980	11980	11980	0
492	20240605	110600	112410030	11980	11980	11980	11980	0
493	20240605	110500	112410030	11980	11980	11980	11980	0
494	20240605	110400	112410030	11980	11980	11980	11980	0
495	20240605	110300	112410030	11980	11980	11980	11980	0
496	20240605	110200	112410030	11980	11980	11980	11980	0
497	20240605	110100	112410030	11980	11980	11980	11980	0
498	20240605	110000	112410030	11980	11980	11980	11980	0
499	20240605	105900	112410030	11980	11990	11990	11980	14
500	20240605	105800	112242300	12000	12000	12000	12000	0
501	20240605	105700	112242300	12000	12000	12000	12000	0
502	20240605	105600	112242300	12000	12000	12000	12000	23
503	20240605	105500	111966300	12040	12040	12040	12040	0
504	20240605	105400	111966300	12040	12040	12040	12040	0
505	20240605	105300	111966300	12040	12040	12040	12040	0
506	20240605	105200	111966300	12040	12040	12040	12040	10
507	20240605	105100	111845900	12040	12040	12040	12040	0
508	20240605	105000	111845900	12040	12040	12040	12040	0
509	20240605	104900	111845900	12040	12040	12040	12040	0
510	20240605	104800	111845900	12040	12040	12040	12040	0
511	20240605	104700	111845900	12040	12040	12040	12040	10
512	20240605	104600	111725500	12040	12040	12040	12040	1
513	20240605	104500	111713460	12040	12040	12040	12040	0
514	20240605	104400	111713460	12040	12040	12040	12040	0
515	20240605	104300	111713460	12040	12040	12040	12040	0
516	20240605	104200	111713460	12040	12040	12040	12040	0
517	20240605	104100	111713460	12040	12040	12040	12040	0
518	20240605	104000	111713460	12040	12040	12040	12040	2
519	20240605	103900	111689380	12040	12040	12040	12040	0
520	20240605	103800	111689380	12040	12040	12040	12040	1
521	20240605	103700	111677340	12040	12040	12040	12040	0
522	20240605	103600	111677340	12040	12040	12040	12040	0
523	20240605	103500	111677340	12040	12040	12040	12040	0
524	20240605	103400	111677340	12040	12040	12040	12040	0
525	20240605	103300	111677340	12040	12040	12040	12040	1
526	20240605	103200	111665300	12000	12010	12010	12000	124
527	20240605	103100	110177070	12010	12010	12010	12010	0
528	20240605	103000	110177070	12010	12010	12010	12010	77
529	20240605	102900	109252300	12010	12010	12010	12010	0
530	20240605	102800	109252300	12010	12010	12040	12010	544
531	20240605	102700	102707380	12010	12010	12010	12010	0
532	20240605	102600	102707380	12010	12010	12010	12010	0
533	20240605	102500	102707380	12010	12010	12010	12010	0
534	20240605	102400	102707380	12010	12010	12010	12010	0
535	20240605	102300	102707380	12010	12010	12010	12010	0
536	20240605	102200	102707380	12010	12010	12010	12010	0
537	20240605	102100	102707380	12010	12010	12010	12010	0
538	20240605	102000	102707380	12010	12010	12010	12010	0
539	20240605	101900	102707380	12010	12010	12010	12010	0
540	20240605	101800	102707380	12010	12010	12010	12010	0
541	20240605	101700	102707380	12010	12010	12010	12010	0
542	20240605	101600	102707380	12010	12010	12010	12010	0
543	20240605	101500	102707380	12010	12010	12010	12010	0
544	20240605	101400	102707380	12010	12010	12010	12010	0
545	20240605	101300	102707380	12010	12010	12010	12010	1
546	20240605	101200	102695370	12020	12020	12020	12020	0
547	20240605	101100	102695370	12020	12020	12020	12020	0
548	20240605	101000	102695370	12020	12020	12020	12020	0
549	20240605	100900	102695370	12020	12020	12020	12020	0
550	20240605	100800	102695370	12020	12020	12020	12020	0
551	20240605	100700	102695370	12020	12020	12020	12020	1
552	20240605	100600	102683350	12030	12030	12030	12030	100
553	20240605	100500	101480350	12030	12030	12030	12030	0
554	20240605	100400	101480350	12030	12030	12030	12030	0
555	20240605	100300	101480350	12030	12030	12030	12030	0
556	20240605	100200	101480350	12030	12030	12030	12030	0
557	20240605	100100	101480350	12030	12030	12030	12030	100
558	20240605	100000	100277350	12030	12030	12030	12030	1
559	20240605	095900	100265320	12040	12040	12040	12040	0
560	20240605	095800	100265320	12040	12040	12040	12040	0
561	20240605	095700	100265320	12040	12040	12040	12040	0
562	20240605	095600	100265320	12040	12040	12040	12040	0
563	20240605	095500	100265320	12040	12040	12040	12040	0
564	20240605	095400	100265320	12040	12040	12040	12040	0
565	20240605	095300	100265320	12040	12040	12040	12040	2
566	20240605	095200	100241240	12040	12010	12040	12010	2
567	20240605	095100	100217190	12000	11990	12000	11990	2
568	20240605	095000	100193200	11970	11960	11970	11960	3
569	20240605	094900	100157300	11950	11970	11970	11950	4
570	20240605	094800	100109470	12040	12040	12040	12040	0
571	20240605	094700	100109470	12040	12040	12040	12040	0
572	20240605	094600	100109470	12040	12040	12040	12040	0
573	20240605	094500	100109470	12040	12040	12040	12040	100
574	20240605	094400	98905470	12040	12040	12040	12040	0
575	20240605	094300	98905470	12040	12040	12040	12040	100
576	20240605	094200	97701470	12040	12040	12040	12030	102
577	20240605	094100	96474390	12030	12020	12030	12020	674
578	20240605	094000	88368280	12000	12000	12000	11930	66
579	20240605	093900	87576420	11980	11980	11980	11980	0
580	20240605	093800	87576420	11980	11980	11980	11980	99
581	20240605	093700	86390400	11980	11980	11980	11980	0
582	20240605	093600	86390400	11980	11980	11980	11980	130
583	20240605	093500	84833000	11920	11920	11920	11920	0
584	20240605	093400	84833000	11920	11920	11920	11920	0
585	20240605	093300	84833000	11920	11920	11920	11920	16
586	20240605	093200	84642280	11920	11920	11920	11920	50
587	20240605	093100	84046280	11920	11920	11920	11920	5
588	20240605	093000	83986680	11980	11980	11980	11980	113
589	20240605	092900	82632940	11930	11930	11930	11930	161
590	20240605	092800	80712210	11930	11930	11930	11930	0
591	20240605	092700	80712210	11930	11940	11940	11930	500
592	20240605	092600	74745410	11930	11990	11990	11930	545
593	20240605	092500	68232510	11980	11980	11980	11980	0
594	20240605	092400	68232510	11980	11980	11980	11980	140
595	20240605	092300	66555310	12060	12060	12060	12060	0
596	20240605	092200	66555310	12060	12060	12060	12060	0
597	20240605	092100	66555310	12060	12060	12060	12060	1
598	20240605	092000	66543250	11990	11990	11990	11990	16
599	20240605	091900	66351410	12060	12060	12060	12060	1
600	20240605	091800	66339350	11990	11990	11990	11990	10
601	20240605	091700	66219450	12060	12060	12060	12060	10
602	20240605	091600	66098850	12080	12080	12080	12080	0
603	20240605	091500	66098850	12080	12080	12080	12080	30
604	20240605	091400	65736450	12000	12080	12080	12000	2
605	20240605	091300	65712370	12000	12000	12000	12000	1
606	20240605	091200	65700370	11990	12010	12010	11990	100
607	20240605	091100	64501200	12090	12050	12090	12040	159
608	20240605	091000	62586740	12110	12100	12110	12100	101
609	20240605	090900	61364630	12110	12110	12110	12110	6
610	20240605	090800	61291970	12110	12110	12110	12110	0
611	20240605	090700	61291970	12110	12060	12110	12060	24
612	20240605	090600	61002430	12070	12110	12110	12070	699
613	20240605	090500	52540940	12110	12070	12110	12070	216
614	20240605	090400	49929860	12110	12100	12110	12080	3646
615	20240605	090300	5813960	12100	12100	12100	12100	0
616	20240605	090200	5813960	12100	12090	12100	12090	51
617	20240605	090100	5197360	12100	12090	12100	12090	289
618	20240605	090000	1702760	12100	12080	12100	12050	141