KissMeData/092230/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200400	66199800	58200	58200	58200	58200	7
3	20240605	200300	66199800	58200	58200	58200	58200	0
4	20240605	200200	66199800	58200	58200	58200	58200	0
5	20240605	200100	66199800	58200	58200	58200	58200	0
6	20240605	200000	66199800	58200	58200	58200	58200	0
7	20240605	195900	66199800	58200	58200	58200	58200	0
8	20240605	195800	66199800	58200	58200	58200	58200	0
9	20240605	195700	66199800	58200	58200	58200	58200	0
10	20240605	195600	66199800	58200	58200	58200	58200	0
11	20240605	195500	66199800	58200	58200	58200	58200	0
12	20240605	195400	66199800	58200	58200	58200	58200	0
13	20240605	195300	66199800	58200	58200	58200	58200	0
14	20240605	195200	66199800	58200	58200	58200	58200	0
15	20240605	195100	66199800	58200	58200	58200	58200	0
16	20240605	195000	66199800	58200	58200	58200	58200	0
17	20240605	194900	66199800	58200	58200	58200	58200	0
18	20240605	194800	66199800	58200	58200	58200	58200	0
19	20240605	194700	66199800	58200	58200	58200	58200	0
20	20240605	194600	66199800	58200	58200	58200	58200	0
21	20240605	194500	66199800	58200	58200	58200	58200	0
22	20240605	194400	66199800	58200	58200	58200	58200	0
23	20240605	194300	66199800	58200	58200	58200	58200	0
24	20240605	194200	66199800	58200	58200	58200	58200	0
25	20240605	194100	66199800	58200	58200	58200	58200	0
26	20240605	194000	66199800	58200	58200	58200	58200	0
27	20240605	193900	66199800	58200	58200	58200	58200	0
28	20240605	193800	66199800	58200	58200	58200	58200	0
29	20240605	193700	66199800	58200	58200	58200	58200	0
30	20240605	193600	66199800	58200	58200	58200	58200	0
31	20240605	193500	66199800	58200	58200	58200	58200	0
32	20240605	193400	66199800	58200	58200	58200	58200	7
33	20240605	193300	66199800	58200	58200	58200	58200	0
34	20240605	193200	66199800	58200	58200	58200	58200	0
35	20240605	193100	66199800	58200	58200	58200	58200	0
36	20240605	193000	66199800	58200	58200	58200	58200	0
37	20240605	192900	66199800	58200	58200	58200	58200	0
38	20240605	192800	66199800	58200	58200	58200	58200	0
39	20240605	192700	66199800	58200	58200	58200	58200	0
40	20240605	192600	66199800	58200	58200	58200	58200	0
41	20240605	192500	66199800	58200	58200	58200	58200	0
42	20240605	192400	66199800	58200	58200	58200	58200	0
43	20240605	192300	66199800	58200	58200	58200	58200	0
44	20240605	192200	66199800	58200	58200	58200	58200	0
45	20240605	192100	66199800	58200	58200	58200	58200	0
46	20240605	192000	66199800	58200	58200	58200	58200	0
47	20240605	191900	66199800	58200	58200	58200	58200	0
48	20240605	191800	66199800	58200	58200	58200	58200	0
49	20240605	191700	66199800	58200	58200	58200	58200	0
50	20240605	191600	66199800	58200	58200	58200	58200	0
51	20240605	191500	66199800	58200	58200	58200	58200	0
52	20240605	191400	66199800	58200	58200	58200	58200	0
53	20240605	191300	66199800	58200	58200	58200	58200	0
54	20240605	191200	66199800	58200	58200	58200	58200	0
55	20240605	191100	66199800	58200	58200	58200	58200	0
56	20240605	191000	66199800	58200	58200	58200	58200	0
57	20240605	190900	66199800	58200	58200	58200	58200	0
58	20240605	190800	66199800	58200	58200	58200	58200	0
59	20240605	190700	66199800	58200	58200	58200	58200	0
60	20240605	190600	66199800	58200	58200	58200	58200	0
61	20240605	190500	66199800	58200	58200	58200	58200	0
62	20240605	190400	66199800	58200	58200	58200	58200	7
63	20240605	190300	66199800	58200	58200	58200	58200	0
64	20240605	190200	66199800	58200	58200	58200	58200	0
65	20240605	190100	66199800	58200	58200	58200	58200	0
66	20240605	190000	66199800	58200	58200	58200	58200	0
67	20240605	185900	66199800	58200	58200	58200	58200	0
68	20240605	185800	66199800	58200	58200	58200	58200	0
69	20240605	185700	66199800	58200	58200	58200	58200	0
70	20240605	185600	66199800	58200	58200	58200	58200	0
71	20240605	185500	66199800	58200	58200	58200	58200	0
72	20240605	185400	66199800	58200	58200	58200	58200	0
73	20240605	185300	66199800	58200	58200	58200	58200	0
74	20240605	185200	66199800	58200	58200	58200	58200	0
75	20240605	185100	66199800	58200	58200	58200	58200	0
76	20240605	185000	66199800	58200	58200	58200	58200	0
77	20240605	184900	66199800	58200	58200	58200	58200	0
78	20240605	184800	66199800	58200	58200	58200	58200	0
79	20240605	184700	66199800	58200	58200	58200	58200	0
80	20240605	184600	66199800	58200	58200	58200	58200	0
81	20240605	184500	66199800	58200	58200	58200	58200	0
82	20240605	184400	66199800	58200	58200	58200	58200	0
83	20240605	184300	66199800	58200	58200	58200	58200	0
84	20240605	184200	66199800	58200	58200	58200	58200	0
85	20240605	184100	66199800	58200	58200	58200	58200	0
86	20240605	184000	66199800	58200	58200	58200	58200	0
87	20240605	183900	66199800	58200	58200	58200	58200	0
88	20240605	183800	66199800	58200	58200	58200	58200	0
89	20240605	183700	66199800	58200	58200	58200	58200	0
90	20240605	183600	66199800	58200	58200	58200	58200	0
91	20240605	183500	66199800	58200	58200	58200	58200	0
92	20240605	183400	66199800	58200	58200	58200	58200	7
93	20240605	183300	66199800	58200	58200	58200	58200	0
94	20240605	183200	66199800	58200	58200	58200	58200	0
95	20240605	183100	66199800	58200	58200	58200	58200	0
96	20240605	183000	66199800	58200	58200	58200	58200	0
97	20240605	182900	66199800	58200	58200	58200	58200	0
98	20240605	182800	66199800	58200	58200	58200	58200	0
99	20240605	182700	66199800	58200	58200	58200	58200	0
100	20240605	182600	66199800	58200	58200	58200	58200	0
101	20240605	182500	66199800	58200	58200	58200	58200	0
102	20240605	182400	66199800	58200	58200	58200	58200	0
103	20240605	182300	66199800	58200	58200	58200	58200	0
104	20240605	182200	66199800	58200	58200	58200	58200	0
105	20240605	182100	66199800	58200	58200	58200	58200	0
106	20240605	182000	66199800	58200	58200	58200	58200	0
107	20240605	181900	66199800	58200	58200	58200	58200	0
108	20240605	181800	66199800	58200	58200	58200	58200	0
109	20240605	181700	66199800	58200	58200	58200	58200	0
110	20240605	181600	66199800	58200	58200	58200	58200	0
111	20240605	181500	66199800	58200	58200	58200	58200	0
112	20240605	181400	66199800	58200	58200	58200	58200	0
113	20240605	181300	66199800	58200	58200	58200	58200	0
114	20240605	181200	66199800	58200	58200	58200	58200	0
115	20240605	181100	66199800	58200	58200	58200	58200	0
116	20240605	181000	66199800	58200	58200	58200	58200	0
117	20240605	180900	66199800	58200	58200	58200	58200	0
118	20240605	180800	66199800	58200	58200	58200	58200	0
119	20240605	180700	66199800	58200	58200	58200	58200	0
120	20240605	180600	66199800	58200	58200	58200	58200	0
121	20240605	180500	66199800	58200	58200	58200	58200	0
122	20240605	180400	66199800	58200	58200	58200	58200	7
123	20240605	180300	66199800	58200	58200	58200	58200	0
124	20240605	180200	66199800	58200	58200	58200	58200	0
125	20240605	180100	66199800	58200	58200	58200	58200	0
126	20240605	180000	66199800	58200	58200	58200	58200	0
127	20240605	175900	66199800	58200	58200	58200	58200	0
128	20240605	175800	66199800	58200	58200	58200	58200	0
129	20240605	175700	66199800	58200	58200	58200	58200	0
130	20240605	175600	66199800	58200	58200	58200	58200	0
131	20240605	175500	66199800	58200	58200	58200	58200	0
132	20240605	175400	66199800	58200	58200	58200	58200	0
133	20240605	175300	66199800	58200	58200	58200	58200	0
134	20240605	175200	66199800	58200	58200	58200	58200	0
135	20240605	175100	66199800	58200	58200	58200	58200	0
136	20240605	175000	66199800	58200	58200	58200	58200	0
137	20240605	174900	66199800	58200	58200	58200	58200	0
138	20240605	174800	66199800	58200	58200	58200	58200	0
139	20240605	174700	66199800	58200	58200	58200	58200	0
140	20240605	174600	66199800	58200	58200	58200	58200	0
141	20240605	174500	66199800	58200	58200	58200	58200	0
142	20240605	174400	66199800	58200	58200	58200	58200	0
143	20240605	174300	66199800	58200	58200	58200	58200	0
144	20240605	174200	66199800	58200	58200	58200	58200	0
145	20240605	174100	66199800	58200	58200	58200	58200	0
146	20240605	174000	66199800	58200	58200	58200	58200	0
147	20240605	173900	66199800	58200	58200	58200	58200	0
148	20240605	173800	66199800	58200	58200	58200	58200	0
149	20240605	173700	66199800	58200	58200	58200	58200	0
150	20240605	173600	66199800	58200	58200	58200	58200	0
151	20240605	173500	66199800	58200	58200	58200	58200	0
152	20240605	173400	66199800	58200	58200	58200	58200	7
153	20240605	173300	66199800	58200	58200	58200	58200	0
154	20240605	173200	66199800	58200	58200	58200	58200	0
155	20240605	173100	66199800	58200	58200	58200	58200	0
156	20240605	173000	66199800	58200	58200	58200	58200	0
157	20240605	172900	66199800	58200	58200	58200	58200	0
158	20240605	172800	66199800	58200	58200	58200	58200	0
159	20240605	172700	66199800	58200	58200	58200	58200	0
160	20240605	172600	66199800	58200	58200	58200	58200	0
161	20240605	172500	66199800	58200	58200	58200	58200	0
162	20240605	172400	66199800	58200	58200	58200	58200	0
163	20240605	172300	66199800	58200	58200	58200	58200	0
164	20240605	172200	66199800	58200	58200	58200	58200	0
165	20240605	172100	66199800	58200	58200	58200	58200	0
166	20240605	172000	66199800	58200	58200	58200	58200	0
167	20240605	171900	66199800	58200	58200	58200	58200	0
168	20240605	171800	66199800	58200	58200	58200	58200	0
169	20240605	171700	66199800	58200	58200	58200	58200	0
170	20240605	171600	66199800	58200	58200	58200	58200	0
171	20240605	171500	66199800	58200	58200	58200	58200	0
172	20240605	171400	66199800	58200	58200	58200	58200	0
173	20240605	171300	66199800	58200	58200	58200	58200	0
174	20240605	171200	66199800	58200	58200	58200	58200	0
175	20240605	171100	66199800	58200	58200	58200	58200	0
176	20240605	171000	66199800	58200	58200	58200	58200	0
177	20240605	170900	66199800	58200	58200	58200	58200	0
178	20240605	170800	66199800	58200	58200	58200	58200	0
179	20240605	170700	66199800	58200	58200	58200	58200	0
180	20240605	170600	66199800	58200	58200	58200	58200	0
181	20240605	170500	66199800	58200	58200	58200	58200	0
182	20240605	170400	66199800	58200	58200	58200	58200	7
183	20240605	170300	66199800	58200	58200	58200	58200	0
184	20240605	170200	66199800	58200	58200	58200	58200	0
185	20240605	170100	66199800	58200	58200	58200	58200	0
186	20240605	170000	66199800	58200	58200	58200	58200	0
187	20240605	165900	66199800	58200	58200	58200	58200	0
188	20240605	165800	66199800	58200	58200	58200	58200	0
189	20240605	165700	66199800	58200	58200	58200	58200	0
190	20240605	165600	66199800	58200	58200	58200	58200	0
191	20240605	165500	66199800	58200	58200	58200	58200	0
192	20240605	165400	66199800	58200	58200	58200	58200	0
193	20240605	165300	66199800	58200	58200	58200	58200	0
194	20240605	165200	66199800	58200	58200	58200	58200	0
195	20240605	165100	66199800	58200	58200	58200	58200	0
196	20240605	165000	66199800	58200	58200	58200	58200	0
197	20240605	164900	66199800	58200	58200	58200	58200	0
198	20240605	164800	66199800	58200	58200	58200	58200	0
199	20240605	164700	66199800	58200	58200	58200	58200	0
200	20240605	164600	66199800	58200	58200	58200	58200	0
201	20240605	164500	66199800	58200	58200	58200	58200	0
202	20240605	164400	66199800	58200	58200	58200	58200	0
203	20240605	164300	66199800	58200	58200	58200	58200	0
204	20240605	164200	66199800	58200	58200	58200	58200	0
205	20240605	164100	66199800	58200	58200	58200	58200	0
206	20240605	164000	66199800	58200	58200	58200	58200	0
207	20240605	163900	66199800	58200	58200	58200	58200	0
208	20240605	163800	66199800	58200	58200	58200	58200	0
209	20240605	163700	66199800	58200	58200	58200	58200	0
210	20240605	163600	66199800	58200	58200	58200	58200	0
211	20240605	163500	66199800	58200	58200	58200	58200	0
212	20240605	163400	66199800	58200	58200	58200	58200	7
213	20240605	163300	66199800	58200	58200	58200	58200	0
214	20240605	163200	66199800	58200	58200	58200	58200	0
215	20240605	163100	66199800	58200	58200	58200	58200	0
216	20240605	163000	66199800	58200	58200	58200	58200	0
217	20240605	162900	66199800	58200	58200	58200	58200	0
218	20240605	162800	66199800	58200	58200	58200	58200	0
219	20240605	162700	66199800	58200	58200	58200	58200	0
220	20240605	162600	66199800	58200	58200	58200	58200	0
221	20240605	162500	66199800	58200	58200	58200	58200	0
222	20240605	162400	66199800	58200	58200	58200	58200	0
223	20240605	162300	66199800	58200	58200	58200	58200	0
224	20240605	162200	66199800	58200	58200	58200	58200	0
225	20240605	162100	66199800	58200	58200	58200	58200	0
226	20240605	162000	66199800	58200	58200	58200	58200	0
227	20240605	161900	66199800	58200	58200	58200	58200	0
228	20240605	161800	66199800	58200	58200	58200	58200	0
229	20240605	161700	66199800	58200	58200	58200	58200	0
230	20240605	161600	66199800	58200	58200	58200	58200	0
231	20240605	161500	66199800	58200	58200	58200	58200	0
232	20240605	161400	66199800	58200	58200	58200	58200	0
233	20240605	161300	66199800	58200	58200	58200	58200	0
234	20240605	161200	66199800	58200	58200	58200	58200	0
235	20240605	161100	66199800	58200	58200	58200	58200	0
236	20240605	161000	66199800	58200	58200	58200	58200	0
237	20240605	160900	66199800	58200	58200	58200	58200	0
238	20240605	160800	66199800	58200	58200	58200	58200	0
239	20240605	160700	66199800	58200	58200	58200	58200	0
240	20240605	160600	66199800	58200	58200	58200	58200	0
241	20240605	160500	66199800	58200	58200	58200	58200	0
242	20240605	160400	66199800	58200	58200	58200	58200	7
243	20240605	160300	66199800	58200	58200	58200	58200	0
244	20240605	160200	66199800	58200	58200	58200	58200	0
245	20240605	160100	66199800	58200	58200	58200	58200	0
246	20240605	160000	66199800	58200	58200	58200	58200	0
247	20240605	155900	66199800	58200	58200	58200	58200	0
248	20240605	155800	66199800	58200	58200	58200	58200	0
249	20240605	155700	66199800	58200	58200	58200	58200	0
250	20240605	155600	66199800	58200	58200	58200	58200	0
251	20240605	155500	66199800	58200	58200	58200	58200	0
252	20240605	155400	66199800	58200	58200	58200	58200	0
253	20240605	155300	66199800	58200	58200	58200	58200	0
254	20240605	155200	66199800	58200	58200	58200	58200	0
255	20240605	155100	66199800	58200	58200	58200	58200	0
256	20240605	155000	66199800	58200	58200	58200	58200	0
257	20240605	154900	66199800	58200	58200	58200	58200	0
258	20240605	154800	66199800	58200	58200	58200	58200	0
259	20240605	154700	66199800	58200	58200	58200	58200	0
260	20240605	154600	66199800	58200	58200	58200	58200	0
261	20240605	154500	66199800	58200	58200	58200	58200	0
262	20240605	154400	66199800	58200	58200	58200	58200	0
263	20240605	154300	66199800	58200	58200	58200	58200	0
264	20240605	154200	66199800	58200	58200	58200	58200	0
265	20240605	154100	66199800	58200	58200	58200	58200	0
266	20240605	154000	66199800	58200	58200	58200	58200	0
267	20240605	153900	66199800	58200	58200	58200	58200	0
268	20240605	153800	66199800	58200	58200	58200	58200	0
269	20240605	153700	66199800	58200	58200	58200	58200	0
270	20240605	153600	66199800	58200	58200	58200	58200	0
271	20240605	153500	66199800	58200	58200	58200	58200	0
272	20240605	153400	66199800	58200	58200	58200	58200	7
273	20240605	153300	66199800	58200	58200	58200	58200	0
274	20240605	153200	66199800	58200	58200	58200	58200	0
275	20240605	153100	66199800	58200	58200	58200	58200	0
276	20240605	153000	66199800	58200	58200	58200	58200	7
277	20240605	152900	65792400	58100	58100	58100	58100	0
278	20240605	152800	65792400	58100	58100	58100	58100	0
279	20240605	152700	65792400	58100	58100	58100	58100	0
280	20240605	152600	65792400	58100	58100	58100	58100	0
281	20240605	152500	65792400	58100	58100	58100	58100	0
282	20240605	152400	65792400	58100	58100	58100	58100	0
283	20240605	152300	65792400	58100	58100	58100	58100	0
284	20240605	152200	65792400	58100	58100	58100	58100	0
285	20240605	152100	65792400	58100	58100	58100	58100	0
286	20240605	152000	65792400	58100	58100	58100	58100	0
287	20240605	151900	65792400	58100	58100	58100	58100	0
288	20240605	151800	65792400	58100	58100	58100	58100	0
289	20240605	151700	65792400	58100	58100	58100	58100	0
290	20240605	151600	65792400	58100	58100	58100	58100	0
291	20240605	151500	65792400	58100	58100	58100	58100	1
292	20240605	151400	65734300	58100	58100	58100	58100	0
293	20240605	151300	65734300	58100	58100	58100	58100	0
294	20240605	151200	65734300	58100	58100	58100	58100	0
295	20240605	151100	65734300	58100	58100	58100	58100	0
296	20240605	151000	65734300	58100	58100	58100	58100	2
297	20240605	150900	65618100	58100	58100	58100	58100	0
298	20240605	150800	65618100	58100	58100	58100	58100	2
299	20240605	150700	65501900	58100	58100	58100	58100	1
300	20240605	150600	65443800	58100	58100	58100	58100	0
301	20240605	150500	65443800	58100	58100	58100	58100	0
302	20240605	150400	65443800	58100	58100	58100	58100	0
303	20240605	150300	65443800	58100	58100	58100	58100	1
304	20240605	150200	65385700	58100	58100	58100	58100	0
305	20240605	150100	65385700	58100	58100	58100	58100	0
306	20240605	150000	65385700	58100	58100	58100	58100	0
307	20240605	145900	65385700	58100	58100	58100	58100	0
308	20240605	145800	65385700	58100	58100	58100	58100	1
309	20240605	145700	65327600	58200	58200	58200	58200	0
310	20240605	145600	65327600	58200	58200	58200	58200	1
311	20240605	145500	65269400	58300	58300	58300	58300	0
312	20240605	145400	65269400	58300	58300	58300	58300	0
313	20240605	145300	65269400	58300	58300	58300	58300	1
314	20240605	145200	65211100	58100	58100	58100	58100	0
315	20240605	145100	65211100	58100	58100	58100	58100	1
316	20240605	145000	65153000	58100	58100	58100	58100	5
317	20240605	144900	64862500	58100	58100	58100	58100	0
318	20240605	144800	64862500	58100	58100	58100	58100	0
319	20240605	144700	64862500	58100	58100	58100	58100	0
320	20240605	144600	64862500	58100	58100	58100	58100	0
321	20240605	144500	64862500	58100	58100	58100	58100	0
322	20240605	144400	64862500	58100	58100	58100	58100	0
323	20240605	144300	64862500	58100	58100	58100	58100	0
324	20240605	144200	64862500	58100	58100	58100	58100	0
325	20240605	144100	64862500	58100	58100	58100	58100	26
326	20240605	144000	63351900	58200	58200	58200	58200	11
327	20240605	143900	62711700	58200	58200	58200	58200	0
328	20240605	143800	62711700	58200	58200	58200	58200	0
329	20240605	143700	62711700	58200	58200	58200	58200	0
330	20240605	143600	62711700	58200	58200	58200	58200	0
331	20240605	143500	62711700	58200	58200	58200	58200	0
332	20240605	143400	62711700	58200	58200	58200	58200	0
333	20240605	143300	62711700	58200	58200	58200	58200	0
334	20240605	143200	62711700	58200	58200	58200	58200	0
335	20240605	143100	62711700	58200	58200	58200	58200	0
336	20240605	143000	62711700	58200	58200	58200	58200	5
337	20240605	142900	62420700	58500	58500	58500	58500	0
338	20240605	142800	62420700	58500	58500	58500	58500	0
339	20240605	142700	62420700	58500	58500	58500	58500	0
340	20240605	142600	62420700	58500	58500	58500	58500	0
341	20240605	142500	62420700	58500	58500	58500	58500	0
342	20240605	142400	62420700	58500	58500	58500	58500	0
343	20240605	142300	62420700	58500	58400	58500	58400	10
344	20240605	142200	61836000	58400	58400	58400	58400	0
345	20240605	142100	61836000	58400	58400	58400	58400	0
346	20240605	142000	61836000	58400	58400	58400	58400	1
347	20240605	141900	61777600	58200	58200	58200	58200	0
348	20240605	141800	61777600	58200	58200	58200	58200	0
349	20240605	141700	61777600	58200	58200	58200	58200	0
350	20240605	141600	61777600	58200	58200	58200	58200	0
351	20240605	141500	61777600	58200	58200	58200	58200	0
352	20240605	141400	61777600	58200	58200	58200	58200	0
353	20240605	141300	61777600	58200	58200	58200	58200	0
354	20240605	141200	61777600	58200	58200	58200	58200	0
355	20240605	141100	61777600	58200	58200	58200	58200	0
356	20240605	141000	61777600	58200	58200	58200	58200	5
357	20240605	140900	61486600	58300	58300	58300	58300	0
358	20240605	140800	61486600	58300	58300	58300	58300	0
359	20240605	140700	61486600	58300	58300	58300	58300	0
360	20240605	140600	61486600	58300	58300	58300	58300	0
361	20240605	140500	61486600	58300	58300	58300	58300	0
362	20240605	140400	61486600	58300	58300	58300	58300	0
363	20240605	140300	61486600	58300	58300	58300	58300	0
364	20240605	140200	61486600	58300	58300	58300	58300	1
365	20240605	140100	61428300	58300	58300	58300	58300	0
366	20240605	140000	61428300	58300	58300	58300	58300	2
367	20240605	135900	61311700	58200	58200	58200	58200	0
368	20240605	135800	61311700	58200	58200	58200	58200	5
369	20240605	135700	61020700	58100	58100	58100	58100	0
370	20240605	135600	61020700	58100	58100	58100	58100	0
371	20240605	135500	61020700	58100	58100	58100	58100	0
372	20240605	135400	61020700	58100	58100	58100	58100	0
373	20240605	135300	61020700	58100	58100	58100	58100	0
374	20240605	135200	61020700	58100	58100	58100	58100	0
375	20240605	135100	61020700	58100	58100	58100	58100	0
376	20240605	135000	61020700	58100	58200	58200	58100	5
377	20240605	134900	60729900	58300	58300	58300	58300	0
378	20240605	134800	60729900	58300	58300	58300	58300	0
379	20240605	134700	60729900	58300	58300	58300	58300	0
380	20240605	134600	60729900	58300	58300	58300	58300	0
381	20240605	134500	60729900	58300	58300	58300	58300	0
382	20240605	134400	60729900	58300	58300	58300	58300	0
383	20240605	134300	60729900	58300	58300	58300	58300	0
384	20240605	134200	60729900	58300	58300	58300	58300	0
385	20240605	134100	60729900	58300	58300	58300	58300	0
386	20240605	134000	60729900	58300	58300	58300	58300	1
387	20240605	133900	60671600	58100	58100	58100	58100	0
388	20240605	133800	60671600	58100	58100	58100	58100	0
389	20240605	133700	60671600	58100	58100	58100	58100	0
390	20240605	133600	60671600	58100	58100	58100	58100	0
391	20240605	133500	60671600	58100	58100	58100	58100	0
392	20240605	133400	60671600	58100	58100	58100	58100	0
393	20240605	133300	60671600	58100	58100	58100	58100	0
394	20240605	133200	60671600	58100	58100	58100	58100	0
395	20240605	133100	60671600	58100	58100	58100	58100	0
396	20240605	133000	60671600	58100	58100	58100	58100	6
397	20240605	132900	60323000	58100	58100	58100	58100	0
398	20240605	132800	60323000	58100	58100	58100	58100	0
399	20240605	132700	60323000	58100	58100	58100	58100	0
400	20240605	132600	60323000	58100	58300	58300	58100	17
401	20240605	132500	59334500	58500	58500	58500	58500	0
402	20240605	132400	59334500	58500	58500	58500	58500	0
403	20240605	132300	59334500	58500	58500	58500	58500	0
404	20240605	132200	59334500	58500	58500	58500	58500	0
405	20240605	132100	59334500	58500	58500	58500	58500	0
406	20240605	132000	59334500	58500	58500	58500	58500	1
407	20240605	131900	59276000	58300	58300	58300	58300	0
408	20240605	131800	59276000	58300	58300	58300	58300	0
409	20240605	131700	59276000	58300	58300	58300	58300	0
410	20240605	131600	59276000	58300	58300	58300	58300	0
411	20240605	131500	59276000	58300	58300	58300	58300	0
412	20240605	131400	59276000	58300	58300	58300	58300	0
413	20240605	131300	59276000	58300	58300	58300	58300	0
414	20240605	131200	59276000	58300	58300	58300	58300	0
415	20240605	131100	59276000	58300	58300	58300	58300	0
416	20240605	131000	59276000	58300	58300	58300	58300	6
417	20240605	130900	58926200	58400	58400	58400	58400	0
418	20240605	130800	58926200	58400	58400	58400	58400	1
419	20240605	130700	58867800	58300	58300	58300	58300	1
420	20240605	130600	58809500	58300	58300	58300	58300	0
421	20240605	130500	58809500	58300	58300	58300	58300	2
422	20240605	130400	58692900	58100	58100	58100	58100	0
423	20240605	130300	58692900	58100	58100	58100	58100	1
424	20240605	130200	58634800	58300	58300	58300	58300	0
425	20240605	130100	58634800	58300	58300	58300	58300	0
426	20240605	130000	58634800	58300	58300	58300	58300	3
427	20240605	125900	58459900	58100	58100	58100	58100	0
428	20240605	125800	58459900	58100	58100	58100	58100	0
429	20240605	125700	58459900	58100	58100	58100	58100	0
430	20240605	125600	58459900	58100	58100	58100	58100	0
431	20240605	125500	58459900	58100	58100	58100	58100	0
432	20240605	125400	58459900	58100	58100	58100	58100	1
433	20240605	125300	58401800	58200	58200	58200	58200	2
434	20240605	125200	58285400	58000	58000	58000	58000	0
435	20240605	125100	58285400	58000	58000	58000	58000	0
436	20240605	125000	58285400	58000	58100	58100	58000	6
437	20240605	124900	57937100	58100	58100	58100	58100	7
438	20240605	124800	57530400	58300	58300	58300	58300	0
439	20240605	124700	57530400	58300	58300	58300	58300	0
440	20240605	124600	57530400	58300	58300	58300	58300	0
441	20240605	124500	57530400	58300	58300	58300	58300	0
442	20240605	124400	57530400	58300	58300	58300	58300	0
443	20240605	124300	57530400	58300	58300	58300	58300	0
444	20240605	124200	57530400	58300	58300	58300	58300	0
445	20240605	124100	57530400	58300	58300	58300	58300	0
446	20240605	124000	57530400	58300	58300	58300	58300	3
447	20240605	123900	57355500	58000	58000	58000	58000	0
448	20240605	123800	57355500	58000	58000	58000	58000	0
449	20240605	123700	57355500	58000	58000	58000	58000	0
450	20240605	123600	57355500	58000	58000	58000	58000	0
451	20240605	123500	57355500	58000	58000	58000	58000	0
452	20240605	123400	57355500	58000	58000	58000	58000	0
453	20240605	123300	57355500	58000	58000	58000	58000	0
454	20240605	123200	57355500	58000	58000	58000	58000	0
455	20240605	123100	57355500	58000	58000	58000	58000	0
456	20240605	123000	57355500	58000	58100	58100	58000	6
457	20240605	122900	57007300	58200	58200	58200	58200	0
458	20240605	122800	57007300	58200	58200	58200	58200	0
459	20240605	122700	57007300	58200	58200	58200	58200	1
460	20240605	122600	56949100	58000	58000	58000	58000	0
461	20240605	122500	56949100	58000	58000	58000	58000	0
462	20240605	122400	56949100	58000	58000	58000	58000	0
463	20240605	122300	56949100	58000	58000	58000	58000	0
464	20240605	122200	56949100	58000	58000	58000	58000	0
465	20240605	122100	56949100	58000	58200	58200	58000	2
466	20240605	122000	56832900	58200	58200	58200	58200	3
467	20240605	121900	56658300	58200	58200	58200	58200	0
468	20240605	121800	56658300	58200	58200	58200	58200	1
469	20240605	121700	56600100	58100	58100	58100	58100	2
470	20240605	121600	56483900	58100	58100	58100	58100	0
471	20240605	121500	56483900	58100	58100	58100	58100	0
472	20240605	121400	56483900	58100	58100	58100	58100	0
473	20240605	121300	56483900	58100	58100	58100	58100	0
474	20240605	121200	56483900	58100	58100	58100	58100	0
475	20240605	121100	56483900	58100	58100	58100	58100	0
476	20240605	121000	56483900	58100	58100	58100	58100	6
477	20240605	120900	56135300	58100	58100	58100	58100	0
478	20240605	120800	56135300	58100	58100	58100	58100	0
479	20240605	120700	56135300	58100	58100	58100	58100	0
480	20240605	120600	56135300	58100	58100	58100	58100	0
481	20240605	120500	56135300	58100	58100	58100	58100	1
482	20240605	120400	56077200	58300	58300	58300	58300	0
483	20240605	120300	56077200	58300	58300	58300	58300	0
484	20240605	120200	56077200	58300	58300	58300	58300	0
485	20240605	120100	56077200	58300	58300	58300	58300	1
486	20240605	120000	56018900	58300	58300	58300	58300	4
487	20240605	115900	55785700	58100	58100	58100	58100	0
488	20240605	115800	55785700	58100	58100	58100	58100	0
489	20240605	115700	55785700	58100	58100	58100	58100	0
490	20240605	115600	55785700	58100	58100	58100	58100	1
491	20240605	115500	55727600	58100	58100	58100	58100	0
492	20240605	115400	55727600	58100	58100	58100	58100	0
493	20240605	115300	55727600	58100	58100	58100	58100	0
494	20240605	115200	55727600	58100	58100	58100	58100	1
495	20240605	115100	55669500	58100	58100	58100	58100	0
496	20240605	115000	55669500	58100	58200	58200	58100	6
497	20240605	114900	55320500	58300	58300	58300	58300	0
498	20240605	114800	55320500	58300	58300	58300	58300	0
499	20240605	114700	55320500	58300	58300	58300	58300	0
500	20240605	114600	55320500	58300	58300	58300	58300	0
501	20240605	114500	55320500	58300	58300	58300	58300	0
502	20240605	114400	55320500	58300	58300	58300	58300	0
503	20240605	114300	55320500	58300	58300	58300	58300	0
504	20240605	114200	55320500	58300	58300	58300	58300	0
505	20240605	114100	55320500	58300	58300	58300	58300	2
506	20240605	114000	55203900	58300	58300	58300	58300	5
507	20240605	113900	54912400	58200	58200	58200	58200	0
508	20240605	113800	54912400	58200	58200	58200	58200	0
509	20240605	113700	54912400	58200	58200	58200	58200	0
510	20240605	113600	54912400	58200	58200	58200	58200	10
511	20240605	113500	54330400	58200	58200	58200	58200	0
512	20240605	113400	54330400	58200	58200	58200	58200	0
513	20240605	113300	54330400	58200	58200	58200	58200	1
514	20240605	113200	54272200	58300	58300	58300	58300	0
515	20240605	113100	54272200	58300	58300	58300	58300	0
516	20240605	113000	54272200	58300	58400	58400	58300	17
517	20240605	112900	53280700	58400	58400	58400	58400	0
518	20240605	112800	53280700	58400	58400	58400	58400	0
519	20240605	112700	53280700	58400	58400	58400	58400	0
520	20240605	112600	53280700	58400	58400	58400	58400	0
521	20240605	112500	53280700	58400	58400	58400	58400	0
522	20240605	112400	53280700	58400	58400	58400	58400	0
523	20240605	112300	53280700	58400	58400	58400	58400	0
524	20240605	112200	53280700	58400	58400	58400	58400	0
525	20240605	112100	53280700	58400	58400	58400	58400	0
526	20240605	112000	53280700	58400	58400	58400	58400	3
527	20240605	111900	53105500	58200	58200	58200	58200	0
528	20240605	111800	53105500	58200	58200	58200	58200	0
529	20240605	111700	53105500	58200	58200	58200	58200	0
530	20240605	111600	53105500	58200	58200	58200	58200	0
531	20240605	111500	53105500	58200	58200	58200	58200	0
532	20240605	111400	53105500	58200	58200	58200	58200	0
533	20240605	111300	53105500	58200	58200	58200	58200	0
534	20240605	111200	53105500	58200	58200	58200	58200	0
535	20240605	111100	53105500	58200	58200	58200	58200	0
536	20240605	111000	53105500	58200	58300	58300	58200	6
537	20240605	110900	52756200	58500	58500	58500	58500	0
538	20240605	110800	52756200	58500	58500	58500	58500	0
539	20240605	110700	52756200	58500	58500	58500	58500	0
540	20240605	110600	52756200	58500	58500	58500	58500	0
541	20240605	110500	52756200	58500	58500	58500	58500	0
542	20240605	110400	52756200	58500	58500	58500	58500	0
543	20240605	110300	52756200	58500	58500	58500	58500	0
544	20240605	110200	52756200	58500	58500	58500	58500	0
545	20240605	110100	52756200	58500	58500	58500	58500	2
546	20240605	110000	52639200	58500	58500	58500	58500	10
547	20240605	105900	52054200	58300	58300	58300	58300	0
548	20240605	105800	52054200	58300	58300	58300	58300	0
549	20240605	105700	52054200	58300	58300	58300	58300	0
550	20240605	105600	52054200	58300	58300	58300	58300	0
551	20240605	105500	52054200	58300	58300	58300	58300	0
552	20240605	105400	52054200	58300	58300	58300	58300	0
553	20240605	105300	52054200	58300	58300	58300	58300	0
554	20240605	105200	52054200	58300	58300	58300	58300	0
555	20240605	105100	52054200	58300	58300	58300	58300	0
556	20240605	105000	52054200	58300	58400	58400	58300	6
557	20240605	104900	51704300	58400	58400	58400	58400	0
558	20240605	104800	51704300	58400	58400	58400	58400	0
559	20240605	104700	51704300	58400	58400	58400	58400	0
560	20240605	104600	51704300	58400	58400	58400	58400	0
561	20240605	104500	51704300	58400	58400	58400	58400	0
562	20240605	104400	51704300	58400	58400	58400	58400	0
563	20240605	104300	51704300	58400	58400	58400	58400	2
564	20240605	104200	51587500	58500	58500	58500	58500	0
565	20240605	104100	51587500	58500	58500	58500	58500	2
566	20240605	104000	51470500	58500	58400	58500	58400	4
567	20240605	103900	51236700	58300	58300	58300	58300	7
568	20240605	103800	50828600	58300	58300	58300	58300	0
569	20240605	103700	50828600	58300	58300	58300	58300	0
570	20240605	103600	50828600	58300	58200	58300	58200	4
571	20240605	103500	50595500	58000	58000	58000	58000	0
572	20240605	103400	50595500	58000	58000	58000	58000	0
573	20240605	103300	50595500	58000	58000	58000	58000	0
574	20240605	103200	50595500	58000	58000	58000	58000	0
575	20240605	103100	50595500	58000	58000	58000	58000	0
576	20240605	103000	50595500	58000	58000	58000	58000	7
577	20240605	102900	50189500	58200	58200	58200	58200	0
578	20240605	102800	50189500	58200	58200	58200	58200	0
579	20240605	102700	50189500	58200	58200	58200	58200	1
580	20240605	102600	50131300	58200	58200	58200	58200	0
581	20240605	102500	50131300	58200	58200	58200	58200	0
582	20240605	102400	50131300	58200	58200	58200	58200	0
583	20240605	102300	50131300	58200	58000	58800	58000	342
584	20240605	102200	30203000	58000	58400	58400	58000	347
585	20240605	102100	10029500	58300	58300	58300	58300	0
586	20240605	102000	10029500	58300	58300	58300	58300	2
587	20240605	101900	9912900	58200	58200	58200	58200	0
588	20240605	101800	9912900	58200	58200	58200	58200	0
589	20240605	101700	9912900	58200	58200	58200	58200	0
590	20240605	101600	9912900	58200	58200	58200	58200	0
591	20240605	101500	9912900	58200	58200	58200	58200	0
592	20240605	101400	9912900	58200	58200	58200	58200	1
593	20240605	101300	9854700	58200	58200	58200	58200	0
594	20240605	101200	9854700	58200	58200	58200	58200	0
595	20240605	101100	9854700	58200	58200	58200	58200	0
596	20240605	101000	9854700	58200	58400	58400	58200	8
597	20240605	100900	9388700	58500	58300	58500	58300	3
598	20240605	100800	9213400	58200	58400	58400	58200	2
599	20240605	100700	9096800	58400	58400	58400	58400	0
600	20240605	100600	9096800	58400	58400	58400	58400	0
601	20240605	100500	9096800	58400	58400	58400	58400	0
602	20240605	100400	9096800	58400	58400	58400	58400	0
603	20240605	100300	9096800	58400	58400	58400	58400	0
604	20240605	100200	9096800	58400	58400	58400	58400	0
605	20240605	100100	9096800	58400	58400	58400	58400	4
606	20240605	100000	8863200	58400	58300	58400	58300	7
607	20240605	095900	8454600	58200	58200	58200	58200	0
608	20240605	095800	8454600	58200	58200	58200	58200	0
609	20240605	095700	8454600	58200	58200	58200	58200	0
610	20240605	095600	8454600	58200	58200	58200	58200	0
611	20240605	095500	8454600	58200	58200	58200	58200	0
612	20240605	095400	8454600	58200	58200	58200	58200	0
613	20240605	095300	8454600	58200	58200	58200	58200	0
614	20240605	095200	8454600	58200	58200	58200	58200	0
615	20240605	095100	8454600	58200	58200	58200	58200	2
616	20240605	095000	8338200	58100	58200	58200	58100	7
617	20240605	094900	7931400	58200	58200	58200	58200	0
618	20240605	094800	7931400	58200	58400	58400	58200	9
619	20240605	094700	7407200	58300	58300	58300	58300	0
620	20240605	094600	7407200	58300	58300	58300	58300	0
621	20240605	094500	7407200	58300	58300	58300	58300	0
622	20240605	094400	7407200	58300	58300	58300	58300	0
623	20240605	094300	7407200	58300	58300	58300	58300	0
624	20240605	094200	7407200	58300	58300	58300	58300	0
625	20240605	094100	7407200	58300	58300	58300	58300	0
626	20240605	094000	7407200	58300	58300	58300	58300	4
627	20240605	093900	7174000	58100	58100	58100	58100	0
628	20240605	093800	7174000	58100	58200	58200	58100	8
629	20240605	093700	6708800	58300	58300	58300	58300	6
630	20240605	093600	6359000	58300	58300	58300	58300	0
631	20240605	093500	6359000	58300	58400	58400	58300	20
632	20240605	093400	5192900	58300	58300	58300	58300	0
633	20240605	093300	5192900	58300	58300	58300	58300	0
634	20240605	093200	5192900	58300	58300	58300	58300	0
635	20240605	093100	5192900	58300	58300	58300	58300	26
636	20240605	093000	3677100	58300	58400	58400	58300	2
637	20240605	092900	3560400	58500	58500	58500	58500	0
638	20240605	092800	3560400	58500	58500	58500	58500	0
639	20240605	092700	3560400	58500	58500	58500	58500	0
640	20240605	092600	3560400	58500	58500	58500	58500	0
641	20240605	092500	3560400	58500	58500	58500	58500	0
642	20240605	092400	3560400	58500	58500	58500	58500	14
643	20240605	092300	2741400	58300	58300	58300	58300	0
644	20240605	092200	2741400	58300	58300	58300	58300	0
645	20240605	092100	2741400	58300	58300	58300	58300	4
646	20240605	092000	2508200	58300	58300	58300	58300	8
647	20240605	091900	2041800	58300	58300	58300	58300	2
648	20240605	091800	1925200	58300	58300	58300	58300	0
649	20240605	091700	1925200	58300	58300	58300	58300	3
650	20240605	091600	1750300	58300	58300	58300	58300	8
651	20240605	091500	1283900	58300	58400	58400	58300	12
652	20240605	091400	583200	58700	58700	58700	58700	0
653	20240605	091300	583200	58700	58700	58700	58700	0
654	20240605	091200	583200	58700	58700	58700	58700	0
655	20240605	091100	583200	58700	58700	58700	58700	0
656	20240605	091000	583200	58700	58700	58700	58700	0
657	20240605	090900	583200	58700	58700	58700	58700	2
658	20240605	090800	465800	58900	58900	58900	58900	0
659	20240605	090700	465800	58900	58900	58900	58900	0
660	20240605	090600	465800	58900	58900	58900	58900	0
661	20240605	090500	465800	58900	58900	58900	58900	0
662	20240605	090400	465800	58900	58900	58900	58900	0
663	20240605	090300	465800	58900	58900	58900	58900	0
664	20240605	090200	465800	58900	58900	58900	58900	0
665	20240605	090100	465800	58900	58900	58900	58900	0
666	20240605	090000	465800	58900	58000	58900	58000	8