KissMeData/054040/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193700	253689180	5640	5640	5640	5640	244
3	20240607	193600	253689180	5640	5640	5640	5640	0
4	20240607	193500	253689180	5640	5640	5640	5640	0
5	20240607	193400	253689180	5640	5640	5640	5640	0
6	20240607	193300	253689180	5640	5640	5640	5640	0
7	20240607	193200	253689180	5640	5640	5640	5640	0
8	20240607	193100	253689180	5640	5640	5640	5640	0
9	20240607	193000	253689180	5640	5640	5640	5640	0
10	20240607	192900	253689180	5640	5640	5640	5640	0
11	20240607	192800	253689180	5640	5640	5640	5640	0
12	20240607	192700	253689180	5640	5640	5640	5640	0
13	20240607	192600	253689180	5640	5640	5640	5640	0
14	20240607	192500	253689180	5640	5640	5640	5640	0
15	20240607	192400	253689180	5640	5640	5640	5640	0
16	20240607	192300	253689180	5640	5640	5640	5640	0
17	20240607	192200	253689180	5640	5640	5640	5640	0
18	20240607	192100	253689180	5640	5640	5640	5640	0
19	20240607	192000	253689180	5640	5640	5640	5640	0
20	20240607	191900	253689180	5640	5640	5640	5640	0
21	20240607	191800	253689180	5640	5640	5640	5640	0
22	20240607	191700	253689180	5640	5640	5640	5640	0
23	20240607	191600	253689180	5640	5640	5640	5640	0
24	20240607	191500	253689180	5640	5640	5640	5640	0
25	20240607	191400	253689180	5640	5640	5640	5640	0
26	20240607	191300	253689180	5640	5640	5640	5640	0
27	20240607	191200	253689180	5640	5640	5640	5640	0
28	20240607	191100	253689180	5640	5640	5640	5640	0
29	20240607	191000	253689180	5640	5640	5640	5640	0
30	20240607	190900	253689180	5640	5640	5640	5640	0
31	20240607	190800	253689180	5640	5640	5640	5640	0
32	20240607	190700	253689180	5640	5640	5640	5640	244
33	20240607	190600	253689180	5640	5640	5640	5640	0
34	20240607	190500	253689180	5640	5640	5640	5640	0
35	20240607	190400	253689180	5640	5640	5640	5640	0
36	20240607	190300	253689180	5640	5640	5640	5640	0
37	20240607	190200	253689180	5640	5640	5640	5640	0
38	20240607	190100	253689180	5640	5640	5640	5640	0
39	20240607	190000	253689180	5640	5640	5640	5640	0
40	20240607	185900	253689180	5640	5640	5640	5640	0
41	20240607	185800	253689180	5640	5640	5640	5640	0
42	20240607	185700	253689180	5640	5640	5640	5640	0
43	20240607	185600	253689180	5640	5640	5640	5640	0
44	20240607	185500	253689180	5640	5640	5640	5640	0
45	20240607	185400	253689180	5640	5640	5640	5640	0
46	20240607	185300	253689180	5640	5640	5640	5640	0
47	20240607	185200	253689180	5640	5640	5640	5640	0
48	20240607	185100	253689180	5640	5640	5640	5640	0
49	20240607	185000	253689180	5640	5640	5640	5640	0
50	20240607	184900	253689180	5640	5640	5640	5640	0
51	20240607	184800	253689180	5640	5640	5640	5640	0
52	20240607	184700	253689180	5640	5640	5640	5640	0
53	20240607	184600	253689180	5640	5640	5640	5640	0
54	20240607	184500	253689180	5640	5640	5640	5640	0
55	20240607	184400	253689180	5640	5640	5640	5640	0
56	20240607	184300	253689180	5640	5640	5640	5640	0
57	20240607	184200	253689180	5640	5640	5640	5640	0
58	20240607	184100	253689180	5640	5640	5640	5640	0
59	20240607	184000	253689180	5640	5640	5640	5640	0
60	20240607	183900	253689180	5640	5640	5640	5640	0
61	20240607	183800	253689180	5640	5640	5640	5640	0
62	20240607	183700	253689180	5640	5640	5640	5640	244
63	20240607	183600	253689180	5640	5640	5640	5640	0
64	20240607	183500	253689180	5640	5640	5640	5640	0
65	20240607	183400	253689180	5640	5640	5640	5640	0
66	20240607	183300	253689180	5640	5640	5640	5640	0
67	20240607	183200	253689180	5640	5640	5640	5640	0
68	20240607	183100	253689180	5640	5640	5640	5640	0
69	20240607	183000	253689180	5640	5640	5640	5640	0
70	20240607	182900	253689180	5640	5640	5640	5640	0
71	20240607	182800	253689180	5640	5640	5640	5640	0
72	20240607	182700	253689180	5640	5640	5640	5640	0
73	20240607	182600	253689180	5640	5640	5640	5640	0
74	20240607	182500	253689180	5640	5640	5640	5640	0
75	20240607	182400	253689180	5640	5640	5640	5640	0
76	20240607	182300	253689180	5640	5640	5640	5640	0
77	20240607	182200	253689180	5640	5640	5640	5640	0
78	20240607	182100	253689180	5640	5640	5640	5640	0
79	20240607	182000	253689180	5640	5640	5640	5640	0
80	20240607	181900	253689180	5640	5640	5640	5640	0
81	20240607	181800	253689180	5640	5640	5640	5640	0
82	20240607	181700	253689180	5640	5640	5640	5640	0
83	20240607	181600	253689180	5640	5640	5640	5640	0
84	20240607	181500	253689180	5640	5640	5640	5640	0
85	20240607	181400	253689180	5640	5640	5640	5640	0
86	20240607	181300	253689180	5640	5640	5640	5640	0
87	20240607	181200	253689180	5640	5640	5640	5640	0
88	20240607	181100	253689180	5640	5640	5640	5640	0
89	20240607	181000	253689180	5640	5640	5640	5640	0
90	20240607	180900	253689180	5640	5640	5640	5640	0
91	20240607	180800	253689180	5640	5640	5640	5640	0
92	20240607	180700	253689180	5640	5640	5640	5640	244
93	20240607	180600	253689180	5640	5640	5640	5640	0
94	20240607	180500	253689180	5640	5640	5640	5640	0
95	20240607	180400	253689180	5640	5640	5640	5640	0
96	20240607	180300	253689180	5640	5640	5640	5640	0
97	20240607	180200	253689180	5640	5640	5640	5640	0
98	20240607	180100	253689180	5640	5640	5640	5640	0
99	20240607	180000	253689180	5640	5640	5640	5640	0
100	20240607	175900	253689180	5640	5640	5640	5640	0
101	20240607	175800	253689180	5640	5640	5640	5640	0
102	20240607	175700	253689180	5640	5640	5640	5640	0
103	20240607	175600	253689180	5640	5640	5640	5640	0
104	20240607	175500	253689180	5640	5640	5640	5640	0
105	20240607	175400	253689180	5640	5640	5640	5640	0
106	20240607	175300	253689180	5640	5640	5640	5640	0
107	20240607	175200	253689180	5640	5640	5640	5640	0
108	20240607	175100	253689180	5640	5640	5640	5640	0
109	20240607	175000	253689180	5640	5640	5640	5640	0
110	20240607	174900	253689180	5640	5640	5640	5640	0
111	20240607	174800	253689180	5640	5640	5640	5640	0
112	20240607	174700	253689180	5640	5640	5640	5640	0
113	20240607	174600	253689180	5640	5640	5640	5640	0
114	20240607	174500	253689180	5640	5640	5640	5640	0
115	20240607	174400	253689180	5640	5640	5640	5640	0
116	20240607	174300	253689180	5640	5640	5640	5640	0
117	20240607	174200	253689180	5640	5640	5640	5640	0
118	20240607	174100	253689180	5640	5640	5640	5640	0
119	20240607	174000	253689180	5640	5640	5640	5640	0
120	20240607	173900	253689180	5640	5640	5640	5640	0
121	20240607	173800	253689180	5640	5640	5640	5640	0
122	20240607	173700	253689180	5640	5640	5640	5640	244
123	20240607	173600	253689180	5640	5640	5640	5640	0
124	20240607	173500	253689180	5640	5640	5640	5640	0
125	20240607	173400	253689180	5640	5640	5640	5640	0
126	20240607	173300	253689180	5640	5640	5640	5640	0
127	20240607	173200	253689180	5640	5640	5640	5640	0
128	20240607	173100	253689180	5640	5640	5640	5640	0
129	20240607	173000	253689180	5640	5640	5640	5640	0
130	20240607	172900	253689180	5640	5640	5640	5640	0
131	20240607	172800	253689180	5640	5640	5640	5640	0
132	20240607	172700	253689180	5640	5640	5640	5640	0
133	20240607	172600	253689180	5640	5640	5640	5640	0
134	20240607	172500	253689180	5640	5640	5640	5640	0
135	20240607	172400	253689180	5640	5640	5640	5640	0
136	20240607	172300	253689180	5640	5640	5640	5640	0
137	20240607	172200	253689180	5640	5640	5640	5640	0
138	20240607	172100	253689180	5640	5640	5640	5640	0
139	20240607	172000	253689180	5640	5640	5640	5640	0
140	20240607	171900	253689180	5640	5640	5640	5640	0
141	20240607	171800	253689180	5640	5640	5640	5640	0
142	20240607	171700	253689180	5640	5640	5640	5640	0
143	20240607	171600	253689180	5640	5640	5640	5640	0
144	20240607	171500	253689180	5640	5640	5640	5640	0
145	20240607	171400	253689180	5640	5640	5640	5640	0
146	20240607	171300	253689180	5640	5640	5640	5640	0
147	20240607	171200	253689180	5640	5640	5640	5640	0
148	20240607	171100	253689180	5640	5640	5640	5640	0
149	20240607	171000	253689180	5640	5640	5640	5640	0
150	20240607	170900	253689180	5640	5640	5640	5640	0
151	20240607	170800	253689180	5640	5640	5640	5640	0
152	20240607	170700	253689180	5640	5640	5640	5640	244
153	20240607	170600	253689180	5640	5640	5640	5640	0
154	20240607	170500	253689180	5640	5640	5640	5640	0
155	20240607	170400	253689180	5640	5640	5640	5640	0
156	20240607	170300	253689180	5640	5640	5640	5640	0
157	20240607	170200	253689180	5640	5640	5640	5640	0
158	20240607	170100	253689180	5640	5640	5640	5640	0
159	20240607	170000	253689180	5640	5640	5640	5640	0
160	20240607	165900	253689180	5640	5640	5640	5640	0
161	20240607	165800	253689180	5640	5640	5640	5640	0
162	20240607	165700	253689180	5640	5640	5640	5640	0
163	20240607	165600	253689180	5640	5640	5640	5640	0
164	20240607	165500	253689180	5640	5640	5640	5640	0
165	20240607	165400	253689180	5640	5640	5640	5640	0
166	20240607	165300	253689180	5640	5640	5640	5640	0
167	20240607	165200	253689180	5640	5640	5640	5640	0
168	20240607	165100	253689180	5640	5640	5640	5640	0
169	20240607	165000	253689180	5640	5640	5640	5640	0
170	20240607	164900	253689180	5640	5640	5640	5640	0
171	20240607	164800	253689180	5640	5640	5640	5640	0
172	20240607	164700	253689180	5640	5640	5640	5640	0
173	20240607	164600	253689180	5640	5640	5640	5640	0
174	20240607	164500	253689180	5640	5640	5640	5640	0
175	20240607	164400	253689180	5640	5640	5640	5640	0
176	20240607	164300	253689180	5640	5640	5640	5640	0
177	20240607	164200	253689180	5640	5640	5640	5640	0
178	20240607	164100	253689180	5640	5640	5640	5640	0
179	20240607	164000	253689180	5640	5640	5640	5640	0
180	20240607	163900	253689180	5640	5640	5640	5640	0
181	20240607	163800	253689180	5640	5640	5640	5640	0
182	20240607	163700	253689180	5640	5640	5640	5640	244
183	20240607	163600	253689180	5640	5640	5640	5640	0
184	20240607	163500	253689180	5640	5640	5640	5640	0
185	20240607	163400	253689180	5640	5640	5640	5640	0
186	20240607	163300	253689180	5640	5640	5640	5640	0
187	20240607	163200	253689180	5640	5640	5640	5640	0
188	20240607	163100	253689180	5640	5640	5640	5640	0
189	20240607	163000	253689180	5640	5640	5640	5640	0
190	20240607	162900	253689180	5640	5640	5640	5640	0
191	20240607	162800	253689180	5640	5640	5640	5640	0
192	20240607	162700	253689180	5640	5640	5640	5640	0
193	20240607	162600	253689180	5640	5640	5640	5640	0
194	20240607	162500	253689180	5640	5640	5640	5640	0
195	20240607	162400	253689180	5640	5640	5640	5640	0
196	20240607	162300	253689180	5640	5640	5640	5640	0
197	20240607	162200	253689180	5640	5640	5640	5640	0
198	20240607	162100	253689180	5640	5640	5640	5640	0
199	20240607	162000	253689180	5640	5640	5640	5640	0
200	20240607	161900	253689180	5640	5640	5640	5640	0
201	20240607	161800	253689180	5640	5640	5640	5640	0
202	20240607	161700	253689180	5640	5640	5640	5640	0
203	20240607	161600	253689180	5640	5640	5640	5640	0
204	20240607	161500	253689180	5640	5640	5640	5640	0
205	20240607	161400	253689180	5640	5640	5640	5640	0
206	20240607	161300	253689180	5640	5640	5640	5640	0
207	20240607	161200	253689180	5640	5640	5640	5640	0
208	20240607	161100	253689180	5640	5640	5640	5640	0
209	20240607	161000	253689180	5640	5640	5640	5640	0
210	20240607	160900	253689180	5640	5640	5640	5640	0
211	20240607	160800	253689180	5640	5640	5640	5640	0
212	20240607	160700	253689180	5640	5640	5640	5640	244
213	20240607	160600	253689180	5640	5640	5640	5640	0
214	20240607	160500	253689180	5640	5640	5640	5640	0
215	20240607	160400	253689180	5640	5640	5640	5640	0
216	20240607	160300	253689180	5640	5640	5640	5640	0
217	20240607	160200	253689180	5640	5640	5640	5640	0
218	20240607	160100	253689180	5640	5640	5640	5640	0
219	20240607	160000	253689180	5640	5640	5640	5640	0
220	20240607	155900	253689180	5640	5640	5640	5640	0
221	20240607	155800	253689180	5640	5640	5640	5640	0
222	20240607	155700	253689180	5640	5640	5640	5640	0
223	20240607	155600	253689180	5640	5640	5640	5640	0
224	20240607	155500	253689180	5640	5640	5640	5640	0
225	20240607	155400	253689180	5640	5640	5640	5640	0
226	20240607	155300	253689180	5640	5640	5640	5640	0
227	20240607	155200	253689180	5640	5640	5640	5640	0
228	20240607	155100	253689180	5640	5640	5640	5640	0
229	20240607	155000	253689180	5640	5640	5640	5640	0
230	20240607	154900	253689180	5640	5640	5640	5640	0
231	20240607	154800	253689180	5640	5640	5640	5640	0
232	20240607	154700	253689180	5640	5640	5640	5640	0
233	20240607	154600	253689180	5640	5640	5640	5640	0
234	20240607	154500	253689180	5640	5640	5640	5640	0
235	20240607	154400	253689180	5640	5640	5640	5640	0
236	20240607	154300	253689180	5640	5640	5640	5640	0
237	20240607	154200	253689180	5640	5640	5640	5640	0
238	20240607	154100	253689180	5640	5640	5640	5640	0
239	20240607	154000	253689180	5640	5640	5640	5640	0
240	20240607	153900	253689180	5640	5640	5640	5640	0
241	20240607	153800	253689180	5640	5640	5640	5640	0
242	20240607	153700	253689180	5640	5640	5640	5640	244
243	20240607	153600	253689180	5640	5640	5640	5640	0
244	20240607	153500	253689180	5640	5640	5640	5640	0
245	20240607	153400	253689180	5640	5640	5640	5640	0
246	20240607	153300	253689180	5640	5640	5640	5640	0
247	20240607	153200	253689180	5640	5640	5640	5640	0
248	20240607	153100	253689180	5640	5640	5640	5640	0
249	20240607	153000	253689180	5640	5640	5640	5640	244
250	20240607	152900	252313020	5610	5610	5610	5610	0
251	20240607	152800	252313020	5610	5610	5610	5610	0
252	20240607	152700	252313020	5610	5610	5610	5610	0
253	20240607	152600	252313020	5610	5610	5610	5610	0
254	20240607	152500	252313020	5610	5610	5610	5610	0
255	20240607	152400	252313020	5610	5610	5610	5610	0
256	20240607	152300	252313020	5610	5610	5610	5610	0
257	20240607	152200	252313020	5610	5610	5610	5610	0
258	20240607	152100	252313020	5610	5610	5610	5610	0
259	20240607	152000	252313020	5610	5610	5610	5610	0
260	20240607	151900	252313020	5610	5620	5620	5610	60
261	20240607	151800	251976410	5610	5610	5610	5610	0
262	20240607	151700	251976410	5610	5610	5610	5610	50
263	20240607	151600	251695910	5610	5610	5610	5610	462
264	20240607	151500	249104090	5620	5620	5620	5620	51
265	20240607	151400	248817470	5610	5610	5610	5610	0
266	20240607	151300	248817470	5610	5610	5610	5610	0
267	20240607	151200	248817470	5610	5610	5610	5610	0
268	20240607	151100	248817470	5610	5610	5610	5610	0
269	20240607	151000	248817470	5610	5610	5610	5610	0
270	20240607	150900	248817470	5610	5610	5610	5610	0
271	20240607	150800	248817470	5610	5610	5610	5610	0
272	20240607	150700	248817470	5610	5610	5610	5610	0
273	20240607	150600	248817470	5610	5610	5610	5610	0
274	20240607	150500	248817470	5610	5610	5610	5610	500
275	20240607	150400	246012470	5610	5610	5610	5610	464
276	20240607	150300	243409430	5610	5610	5610	5610	0
277	20240607	150200	243409430	5610	5610	5610	5610	0
278	20240607	150100	243409430	5610	5610	5610	5610	0
279	20240607	150000	243409430	5610	5610	5610	5610	0
280	20240607	145900	243409430	5610	5620	5620	5610	2100
281	20240607	145800	231621430	5620	5620	5620	5620	0
282	20240607	145700	231621430	5620	5620	5620	5620	0
283	20240607	145600	231621430	5620	5620	5620	5620	0
284	20240607	145500	231621430	5620	5620	5620	5620	0
285	20240607	145400	231621430	5620	5630	5630	5620	34
286	20240607	145300	231430330	5620	5620	5620	5620	0
287	20240607	145200	231430330	5620	5620	5620	5620	0
288	20240607	145100	231430330	5620	5620	5620	5620	275
289	20240607	145000	229884830	5630	5630	5630	5630	1
290	20240607	144900	229879200	5630	5630	5630	5630	152
291	20240607	144800	229023440	5630	5630	5630	5630	30
292	20240607	144700	228854540	5640	5640	5640	5640	0
293	20240607	144600	228854540	5640	5640	5640	5640	0
294	20240607	144500	228854540	5640	5640	5640	5640	1
295	20240607	144400	228848900	5640	5640	5640	5640	0
296	20240607	144300	228848900	5640	5640	5640	5640	0
297	20240607	144200	228848900	5640	5640	5640	5640	0
298	20240607	144100	228848900	5640	5640	5640	5640	0
299	20240607	144000	228848900	5640	5640	5640	5640	0
300	20240607	143900	228848900	5640	5640	5640	5640	0
301	20240607	143800	228848900	5640	5640	5640	5640	50
302	20240607	143700	228566900	5640	5640	5640	5640	0
303	20240607	143600	228566900	5640	5640	5640	5640	191
304	20240607	143500	227489660	5640	5640	5640	5640	100
305	20240607	143400	226925660	5640	5640	5640	5640	0
306	20240607	143300	226925660	5640	5640	5640	5640	0
307	20240607	143200	226925660	5640	5640	5640	5640	0
308	20240607	143100	226925660	5640	5640	5640	5640	0
309	20240607	143000	226925660	5640	5640	5640	5640	50
310	20240607	142900	226643660	5630	5630	5630	5630	0
311	20240607	142800	226643660	5630	5630	5630	5630	7
312	20240607	142700	226604250	5640	5640	5640	5640	0
313	20240607	142600	226604250	5640	5640	5640	5640	400
314	20240607	142500	224348250	5640	5640	5640	5640	0
315	20240607	142400	224348250	5640	5640	5640	5640	0
316	20240607	142300	224348250	5640	5640	5640	5640	0
317	20240607	142200	224348250	5640	5640	5640	5640	0
318	20240607	142100	224348250	5640	5640	5640	5640	6
319	20240607	142000	224314410	5640	5640	5640	5640	0
320	20240607	141900	224314410	5640	5640	5640	5640	0
321	20240607	141800	224314410	5640	5640	5640	5640	0
322	20240607	141700	224314410	5640	5640	5640	5640	0
323	20240607	141600	224314410	5640	5640	5640	5640	0
324	20240607	141500	224314410	5640	5640	5640	5640	0
325	20240607	141400	224314410	5640	5640	5640	5640	0
326	20240607	141300	224314410	5640	5640	5640	5640	10
327	20240607	141200	224258010	5630	5630	5630	5630	0
328	20240607	141100	224258010	5630	5630	5630	5630	0
329	20240607	141000	224258010	5630	5630	5630	5630	0
330	20240607	140900	224258010	5630	5630	5630	5630	1
331	20240607	140800	224252380	5640	5640	5640	5640	0
332	20240607	140700	224252380	5640	5640	5640	5640	0
333	20240607	140600	224252380	5640	5640	5640	5640	2
334	20240607	140500	224241100	5640	5640	5640	5640	0
335	20240607	140400	224241100	5640	5640	5640	5640	2
336	20240607	140300	224229820	5630	5630	5630	5630	0
337	20240607	140200	224229820	5630	5630	5630	5630	1092
338	20240607	140100	218081860	5640	5640	5640	5640	0
339	20240607	140000	218081860	5640	5640	5640	5640	650
340	20240607	135900	214415860	5650	5650	5650	5650	4
341	20240607	135800	214393260	5650	5650	5650	5650	0
342	20240607	135700	214393260	5650	5650	5650	5650	0
343	20240607	135600	214393260	5650	5650	5650	5650	0
344	20240607	135500	214393260	5650	5650	5650	5650	558
345	20240607	135400	211240560	5660	5660	5660	5660	0
346	20240607	135300	211240560	5660	5670	5670	5660	210
347	20240607	135200	210051950	5670	5670	5670	5670	0
348	20240607	135100	210051950	5670	5670	5670	5670	0
349	20240607	135000	210051950	5670	5670	5670	5670	1000
350	20240607	134900	204381950	5670	5670	5670	5670	0
351	20240607	134800	204381950	5670	5670	5670	5670	0
352	20240607	134700	204381950	5670	5670	5670	5670	0
353	20240607	134600	204381950	5670	5670	5670	5670	0
354	20240607	134500	204381950	5670	5670	5670	5670	10
355	20240607	134400	204325250	5670	5670	5670	5670	677
356	20240607	134300	200486660	5680	5680	5680	5680	1
357	20240607	134200	200480980	5670	5670	5670	5670	50
358	20240607	134100	200197480	5670	5670	5670	5670	0
359	20240607	134000	200197480	5670	5670	5670	5670	0
360	20240607	133900	200197480	5670	5670	5670	5670	200
361	20240607	133800	199063480	5670	5670	5670	5670	274
362	20240607	133700	197509900	5670	5670	5670	5670	1000
363	20240607	133600	191839900	5670	5670	5670	5670	0
364	20240607	133500	191839900	5670	5670	5670	5670	0
365	20240607	133400	191839900	5670	5670	5670	5670	0
366	20240607	133300	191839900	5670	5670	5670	5670	0
367	20240607	133200	191839900	5670	5670	5670	5670	0
368	20240607	133100	191839900	5670	5670	5670	5670	1
369	20240607	133000	191834230	5670	5670	5670	5670	0
370	20240607	132900	191834230	5670	5670	5670	5670	0
371	20240607	132800	191834230	5670	5670	5670	5670	0
372	20240607	132700	191834230	5670	5670	5670	5670	0
373	20240607	132600	191834230	5670	5670	5670	5670	0
374	20240607	132500	191834230	5670	5670	5670	5670	0
375	20240607	132400	191834230	5670	5670	5670	5670	0
376	20240607	132300	191834230	5670	5670	5670	5670	0
377	20240607	132200	191834230	5670	5670	5670	5670	0
378	20240607	132100	191834230	5670	5670	5670	5670	0
379	20240607	132000	191834230	5670	5670	5670	5670	0
380	20240607	131900	191834230	5670	5670	5670	5670	0
381	20240607	131800	191834230	5670	5670	5670	5670	0
382	20240607	131700	191834230	5670	5670	5670	5670	0
383	20240607	131600	191834230	5670	5670	5670	5670	1
384	20240607	131500	191828560	5670	5670	5670	5670	0
385	20240607	131400	191828560	5670	5670	5670	5670	0
386	20240607	131300	191828560	5670	5670	5670	5670	0
387	20240607	131200	191828560	5670	5670	5670	5670	0
388	20240607	131100	191828560	5670	5670	5670	5670	0
389	20240607	131000	191828560	5670	5670	5670	5670	13
390	20240607	130900	191754850	5670	5670	5670	5670	27
391	20240607	130800	191601760	5670	5670	5670	5670	0
392	20240607	130700	191601760	5670	5670	5670	5670	0
393	20240607	130600	191601760	5670	5670	5670	5670	0
394	20240607	130500	191601760	5670	5670	5670	5670	0
395	20240607	130400	191601760	5670	5670	5670	5670	36
396	20240607	130300	191397640	5660	5660	5660	5660	0
397	20240607	130200	191397640	5660	5660	5660	5660	311
398	20240607	130100	189637380	5660	5660	5660	5660	151
399	20240607	130000	188782720	5660	5660	5660	5660	0
400	20240607	125900	188782720	5660	5660	5660	5660	0
401	20240607	125800	188782720	5660	5660	5660	5660	0
402	20240607	125700	188782720	5660	5660	5660	5660	0
403	20240607	125600	188782720	5660	5660	5660	5660	0
404	20240607	125500	188782720	5660	5660	5660	5660	0
405	20240607	125400	188782720	5660	5660	5660	5660	0
406	20240607	125300	188782720	5660	5660	5660	5660	0
407	20240607	125200	188782720	5660	5660	5660	5660	0
408	20240607	125100	188782720	5660	5660	5660	5660	0
409	20240607	125000	188782720	5660	5660	5660	5660	0
410	20240607	124900	188782720	5660	5670	5670	5660	939
411	20240607	124800	183459630	5670	5670	5670	5670	6
412	20240607	124700	183425610	5670	5670	5670	5670	0
413	20240607	124600	183425610	5670	5670	5670	5670	1
414	20240607	124500	183419940	5670	5670	5670	5670	0
415	20240607	124400	183419940	5670	5670	5670	5670	0
416	20240607	124300	183419940	5670	5670	5670	5670	0
417	20240607	124200	183419940	5670	5670	5670	5670	0
418	20240607	124100	183419940	5670	5670	5680	5670	400
419	20240607	124000	181150940	5680	5680	5680	5680	0
420	20240607	123900	181150940	5680	5680	5680	5680	0
421	20240607	123800	181150940	5680	5680	5680	5680	1
422	20240607	123700	181145260	5670	5670	5670	5670	100
423	20240607	123600	180578260	5670	5670	5670	5670	358
424	20240607	123500	178548400	5660	5660	5660	5660	0
425	20240607	123400	178548400	5660	5660	5660	5660	0
426	20240607	123300	178548400	5660	5660	5660	5660	0
427	20240607	123200	178548400	5660	5660	5660	5660	1
428	20240607	123100	178542740	5660	5660	5660	5660	0
429	20240607	123000	178542740	5660	5660	5660	5660	0
430	20240607	122900	178542740	5660	5660	5660	5660	0
431	20240607	122800	178542740	5660	5670	5670	5660	80
432	20240607	122700	178089840	5670	5670	5670	5670	0
433	20240607	122600	178089840	5670	5670	5670	5670	558
434	20240607	122500	174925980	5670	5670	5670	5670	755
435	20240607	122400	170645130	5670	5670	5670	5670	187
436	20240607	122300	169584840	5670	5670	5670	5670	0
437	20240607	122200	169584840	5670	5670	5670	5670	0
438	20240607	122100	169584840	5670	5670	5670	5670	2
439	20240607	122000	169573500	5660	5660	5660	5660	0
440	20240607	121900	169573500	5660	5660	5660	5660	0
441	20240607	121800	169573500	5660	5660	5660	5660	20
442	20240607	121700	169460300	5660	5660	5660	5660	0
443	20240607	121600	169460300	5660	5660	5660	5660	0
444	20240607	121500	169460300	5660	5660	5660	5660	0
445	20240607	121400	169460300	5660	5660	5660	5660	0
446	20240607	121300	169460300	5660	5660	5660	5660	4
447	20240607	121200	169437660	5660	5660	5660	5660	16
448	20240607	121100	169347100	5670	5670	5670	5670	89
449	20240607	121000	168842470	5670	5670	5670	5670	0
450	20240607	120900	168842470	5670	5670	5670	5670	0
451	20240607	120800	168842470	5670	5660	5670	5660	297
452	20240607	120700	167160320	5640	5640	5640	5640	0
453	20240607	120600	167160320	5640	5640	5640	5640	0
454	20240607	120500	167160320	5640	5640	5640	5640	0
455	20240607	120400	167160320	5640	5640	5640	5640	1
456	20240607	120300	167154680	5640	5640	5640	5640	0
457	20240607	120200	167154680	5640	5640	5640	5640	0
458	20240607	120100	167154680	5640	5640	5640	5640	0
459	20240607	120000	167154680	5640	5640	5640	5640	73
460	20240607	115900	166742960	5640	5640	5640	5640	0
461	20240607	115800	166742960	5640	5640	5640	5640	0
462	20240607	115700	166742960	5640	5640	5640	5640	0
463	20240607	115600	166742960	5640	5640	5640	5640	0
464	20240607	115500	166742960	5640	5640	5640	5640	135
465	20240607	115400	165981560	5650	5650	5650	5650	0
466	20240607	115300	165981560	5650	5650	5650	5650	0
467	20240607	115200	165981560	5650	5650	5650	5650	0
468	20240607	115100	165981560	5650	5650	5650	5650	2000
469	20240607	115000	154681560	5650	5650	5650	5650	25
470	20240607	114900	154540310	5650	5650	5650	5650	0
471	20240607	114800	154540310	5650	5650	5650	5650	5
472	20240607	114700	154512060	5650	5650	5650	5650	0
473	20240607	114600	154512060	5650	5650	5650	5650	0
474	20240607	114500	154512060	5650	5650	5650	5650	0
475	20240607	114400	154512060	5650	5650	5650	5650	20
476	20240607	114300	154399060	5650	5650	5650	5650	0
477	20240607	114200	154399060	5650	5650	5650	5650	0
478	20240607	114100	154399060	5650	5650	5650	5650	0
479	20240607	114000	154399060	5650	5650	5650	5650	0
480	20240607	113900	154399060	5650	5650	5650	5650	0
481	20240607	113800	154399060	5650	5650	5650	5650	0
482	20240607	113700	154399060	5650	5650	5650	5650	0
483	20240607	113600	154399060	5650	5650	5650	5650	0
484	20240607	113500	154399060	5650	5650	5650	5650	0
485	20240607	113400	154399060	5650	5650	5650	5650	0
486	20240607	113300	154399060	5650	5650	5650	5650	0
487	20240607	113200	154399060	5650	5650	5650	5650	0
488	20240607	113100	154399060	5650	5650	5650	5650	0
489	20240607	113000	154399060	5650	5650	5650	5650	10
490	20240607	112900	154342560	5650	5650	5650	5650	0
491	20240607	112800	154342560	5650	5650	5650	5650	2
492	20240607	112700	154331260	5650	5650	5650	5650	0
493	20240607	112600	154331260	5650	5650	5650	5650	0
494	20240607	112500	154331260	5650	5650	5650	5650	10
495	20240607	112400	154274760	5650	5650	5650	5650	0
496	20240607	112300	154274760	5650	5650	5650	5650	2
497	20240607	112200	154263460	5620	5620	5620	5620	0
498	20240607	112100	154263460	5620	5620	5620	5620	0
499	20240607	112000	154263460	5620	5620	5620	5620	0
500	20240607	111900	154263460	5620	5630	5630	5620	18
501	20240607	111800	154162290	5650	5650	5650	5650	0
502	20240607	111700	154162290	5650	5650	5650	5650	0
503	20240607	111600	154162290	5650	5650	5650	5650	0
504	20240607	111500	154162290	5650	5650	5650	5650	0
505	20240607	111400	154162290	5650	5650	5650	5650	171
506	20240607	111300	153196140	5650	5630	5650	5630	2829
507	20240607	111200	137213090	5620	5620	5620	5620	0
508	20240607	111100	137213090	5620	5620	5620	5620	0
509	20240607	111000	137213090	5620	5620	5620	5620	0
510	20240607	110900	137213090	5620	5620	5620	5620	0
511	20240607	110800	137213090	5620	5620	5620	5620	0
512	20240607	110700	137213090	5620	5620	5620	5620	0
513	20240607	110600	137213090	5620	5620	5620	5620	0
514	20240607	110500	137213090	5620	5620	5620	5620	0
515	20240607	110400	137213090	5620	5620	5620	5620	0
516	20240607	110300	137213090	5620	5620	5620	5620	0
517	20240607	110200	137213090	5620	5620	5620	5620	0
518	20240607	110100	137213090	5620	5630	5630	5620	40
519	20240607	110000	136988280	5620	5620	5620	5620	0
520	20240607	105900	136988280	5620	5620	5620	5620	125
521	20240607	105800	136285780	5640	5640	5640	5640	0
522	20240607	105700	136285780	5640	5640	5640	5640	0
523	20240607	105600	136285780	5640	5640	5640	5640	11
524	20240607	105500	136223740	5640	5640	5640	5640	0
525	20240607	105400	136223740	5640	5640	5640	5640	20
526	20240607	105300	136110940	5640	5640	5640	5640	0
527	20240607	105200	136110940	5640	5640	5640	5640	0
528	20240607	105100	136110940	5640	5640	5640	5640	48
529	20240607	105000	135840220	5650	5650	5650	5650	0
530	20240607	104900	135840220	5650	5650	5650	5650	0
531	20240607	104800	135840220	5650	5650	5650	5650	1
532	20240607	104700	135834570	5660	5660	5660	5660	1
533	20240607	104600	135828910	5660	5660	5660	5660	1
534	20240607	104500	135823250	5660	5660	5660	5660	0
535	20240607	104400	135823250	5660	5660	5660	5660	22
536	20240607	104300	135698730	5650	5650	5650	5650	16
537	20240607	104200	135608330	5650	5650	5650	5650	101
538	20240607	104100	135037680	5640	5640	5640	5640	0
539	20240607	104000	135037680	5640	5640	5640	5640	0
540	20240607	103900	135037680	5640	5640	5640	5640	0
541	20240607	103800	135037680	5640	5640	5640	5640	0
542	20240607	103700	135037680	5640	5640	5640	5640	0
543	20240607	103600	135037680	5640	5640	5640	5640	0
544	20240607	103500	135037680	5640	5640	5640	5640	997
545	20240607	103400	129414600	5610	5610	5610	5610	0
546	20240607	103300	129414600	5610	5610	5610	5610	0
547	20240607	103200	129414600	5610	5610	5610	5610	90
548	20240607	103100	128909700	5610	5610	5610	5610	152
549	20240607	103000	128056980	5610	5610	5610	5610	1
550	20240607	102900	128051370	5610	5620	5620	5610	2652
551	20240607	102800	113169780	5620	5630	5630	5620	95
552	20240607	102700	112635550	5630	5630	5630	5630	0
553	20240607	102600	112635550	5630	5630	5630	5630	0
554	20240607	102500	112635550	5630	5630	5630	5630	0
555	20240607	102400	112635550	5630	5630	5630	5630	0
556	20240607	102300	112635550	5630	5630	5630	5630	97
557	20240607	102200	112089440	5630	5630	5630	5630	0
558	20240607	102100	112089440	5630	5630	5630	5630	0
559	20240607	102000	112089440	5630	5630	5630	5630	0
560	20240607	101900	112089440	5630	5630	5630	5630	0
561	20240607	101800	112089440	5630	5630	5630	5630	23
562	20240607	101700	111959950	5640	5640	5640	5640	0
563	20240607	101600	111959950	5640	5640	5640	5640	0
564	20240607	101500	111959950	5640	5640	5640	5640	52
565	20240607	101400	111666670	5640	5640	5640	5640	0
566	20240607	101300	111666670	5640	5640	5640	5640	522
567	20240607	101200	108722590	5640	5640	5640	5640	90
568	20240607	101100	108214990	5640	5640	5640	5640	0
569	20240607	101000	108214990	5640	5640	5640	5640	2000
570	20240607	100900	96934990	5640	5640	5640	5640	155
571	20240607	100800	96060790	5640	5640	5640	5640	242
572	20240607	100700	94695910	5650	5650	5650	5650	0
573	20240607	100600	94695910	5650	5650	5650	5650	3
574	20240607	100500	94678960	5660	5660	5660	5660	905
575	20240607	100400	89556660	5660	5660	5660	5660	0
576	20240607	100300	89556660	5660	5670	5670	5660	355
577	20240607	100200	87547090	5680	5680	5680	5680	1
578	20240607	100100	87541410	5670	5670	5670	5670	50
579	20240607	100000	87257910	5680	5680	5680	5680	6
580	20240607	095900	87223830	5680	5670	5680	5670	111
581	20240607	095800	86594450	5690	5690	5690	5670	40
582	20240607	095700	86367510	5680	5680	5680	5680	94
583	20240607	095600	85833590	5680	5680	5680	5680	0
584	20240607	095500	85833590	5680	5680	5680	5680	94
585	20240607	095400	85299670	5670	5670	5670	5670	0
586	20240607	095300	85299670	5670	5670	5670	5670	400
587	20240607	095200	83031670	5670	5670	5670	5670	300
588	20240607	095100	81330670	5670	5670	5670	5670	0
589	20240607	095000	81330670	5670	5670	5670	5670	48
590	20240607	094900	81058510	5670	5670	5670	5670	0
591	20240607	094800	81058510	5670	5670	5670	5670	0
592	20240607	094700	81058510	5670	5670	5670	5670	12
593	20240607	094600	80990470	5670	5670	5670	5670	42
594	20240607	094500	80752330	5670	5670	5670	5670	0
595	20240607	094400	80752330	5670	5670	5670	5670	1
596	20240607	094300	80746660	5670	5670	5670	5670	0
597	20240607	094200	80746660	5670	5670	5670	5670	0
598	20240607	094100	80746660	5670	5670	5670	5670	30
599	20240607	094000	80576560	5670	5670	5670	5670	0
600	20240607	093900	80576560	5670	5670	5700	5660	3472
601	20240607	093800	60815100	5670	5670	5670	5670	7
602	20240607	093700	60775410	5670	5670	5670	5670	1040
603	20240607	093600	54878610	5670	5670	5680	5670	1037
604	20240607	093500	48991450	5670	5630	5670	5630	4608
605	20240607	093400	22970010	5620	5620	5620	5620	17
606	20240607	093300	22874470	5630	5630	5630	5630	0
607	20240607	093200	22874470	5630	5630	5630	5630	89
608	20240607	093100	22373400	5630	5630	5630	5630	5
609	20240607	093000	22345250	5620	5620	5620	5620	0
610	20240607	092900	22345250	5620	5620	5620	5620	0
611	20240607	092800	22345250	5620	5620	5620	5620	0
612	20240607	092700	22345250	5620	5620	5630	5620	2791
613	20240607	092600	6657710	5620	5620	5620	5620	256
614	20240607	092500	5218990	5630	5630	5630	5630	0
615	20240607	092400	5218990	5630	5630	5630	5630	0
616	20240607	092300	5218990	5630	5630	5630	5630	0
617	20240607	092200	5218990	5630	5630	5630	5630	207
618	20240607	092100	4053580	5630	5630	5630	5630	0
619	20240607	092000	4053580	5630	5630	5630	5630	0
620	20240607	091900	4053580	5630	5630	5630	5630	270
621	20240607	091800	2533480	5640	5640	5640	5640	13
622	20240607	091700	2460160	5640	5640	5640	5640	100
623	20240607	091600	1896160	5650	5650	5650	5650	8
624	20240607	091500	1850960	5650	5650	5650	5650	5
625	20240607	091400	1822710	5660	5660	5660	5660	5
626	20240607	091300	1794410	5640	5640	5640	5640	0
627	20240607	091200	1794410	5640	5640	5640	5640	0
628	20240607	091100	1794410	5640	5640	5640	5640	1
629	20240607	091000	1788770	5630	5630	5630	5630	106
630	20240607	090900	1191990	5650	5640	5650	5640	35
631	20240607	090800	994250	5600	5600	5600	5600	0
632	20240607	090700	994250	5600	5600	5600	5600	0
633	20240607	090600	994250	5600	5600	5600	5600	0
634	20240607	090500	994250	5600	5600	5600	5600	0
635	20240607	090400	994250	5600	5600	5600	5600	0
636	20240607	090300	994250	5600	5600	5600	5600	0
637	20240607	090200	994250	5600	5600	5600	5600	0
638	20240607	090100	994250	5600	5600	5600	5600	3
639	20240607	090000	977450	5650	5650	5650	5650	173