KissMeData/015890/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190200	57057880	5940	5940	5940	5940	386
3	20240605	190100	57057880	5940	5940	5940	5940	0
4	20240605	190000	57057880	5940	5940	5940	5940	0
5	20240605	185900	57057880	5940	5940	5940	5940	0
6	20240605	185800	57057880	5940	5940	5940	5940	0
7	20240605	185700	57057880	5940	5940	5940	5940	0
8	20240605	185600	57057880	5940	5940	5940	5940	0
9	20240605	185500	57057880	5940	5940	5940	5940	0
10	20240605	185400	57057880	5940	5940	5940	5940	0
11	20240605	185300	57057880	5940	5940	5940	5940	0
12	20240605	185200	57057880	5940	5940	5940	5940	0
13	20240605	185100	57057880	5940	5940	5940	5940	0
14	20240605	185000	57057880	5940	5940	5940	5940	0
15	20240605	184900	57057880	5940	5940	5940	5940	0
16	20240605	184800	57057880	5940	5940	5940	5940	0
17	20240605	184700	57057880	5940	5940	5940	5940	0
18	20240605	184600	57057880	5940	5940	5940	5940	0
19	20240605	184500	57057880	5940	5940	5940	5940	0
20	20240605	184400	57057880	5940	5940	5940	5940	0
21	20240605	184300	57057880	5940	5940	5940	5940	0
22	20240605	184200	57057880	5940	5940	5940	5940	0
23	20240605	184100	57057880	5940	5940	5940	5940	0
24	20240605	184000	57057880	5940	5940	5940	5940	0
25	20240605	183900	57057880	5940	5940	5940	5940	0
26	20240605	183800	57057880	5940	5940	5940	5940	0
27	20240605	183700	57057880	5940	5940	5940	5940	0
28	20240605	183600	57057880	5940	5940	5940	5940	0
29	20240605	183500	57057880	5940	5940	5940	5940	0
30	20240605	183400	57057880	5940	5940	5940	5940	0
31	20240605	183300	57057880	5940	5940	5940	5940	0
32	20240605	183200	57057880	5940	5940	5940	5940	386
33	20240605	183100	57057880	5940	5940	5940	5940	0
34	20240605	183000	57057880	5940	5940	5940	5940	0
35	20240605	182900	57057880	5940	5940	5940	5940	0
36	20240605	182800	57057880	5940	5940	5940	5940	0
37	20240605	182700	57057880	5940	5940	5940	5940	0
38	20240605	182600	57057880	5940	5940	5940	5940	0
39	20240605	182500	57057880	5940	5940	5940	5940	0
40	20240605	182400	57057880	5940	5940	5940	5940	0
41	20240605	182300	57057880	5940	5940	5940	5940	0
42	20240605	182200	57057880	5940	5940	5940	5940	0
43	20240605	182100	57057880	5940	5940	5940	5940	0
44	20240605	182000	57057880	5940	5940	5940	5940	0
45	20240605	181900	57057880	5940	5940	5940	5940	0
46	20240605	181800	57057880	5940	5940	5940	5940	0
47	20240605	181700	57057880	5940	5940	5940	5940	0
48	20240605	181600	57057880	5940	5940	5940	5940	0
49	20240605	181500	57057880	5940	5940	5940	5940	0
50	20240605	181400	57057880	5940	5940	5940	5940	0
51	20240605	181300	57057880	5940	5940	5940	5940	0
52	20240605	181200	57057880	5940	5940	5940	5940	0
53	20240605	181100	57057880	5940	5940	5940	5940	0
54	20240605	181000	57057880	5940	5940	5940	5940	0
55	20240605	180900	57057880	5940	5940	5940	5940	0
56	20240605	180800	57057880	5940	5940	5940	5940	0
57	20240605	180700	57057880	5940	5940	5940	5940	0
58	20240605	180600	57057880	5940	5940	5940	5940	0
59	20240605	180500	57057880	5940	5940	5940	5940	0
60	20240605	180400	57057880	5940	5940	5940	5940	0
61	20240605	180300	57057880	5940	5940	5940	5940	0
62	20240605	180200	57057880	5940	5940	5940	5940	386
63	20240605	180100	57057880	5940	5940	5940	5940	0
64	20240605	180000	57057880	5940	5940	5940	5940	0
65	20240605	175900	57057880	5940	5940	5940	5940	0
66	20240605	175800	57057880	5940	5940	5940	5940	0
67	20240605	175700	57057880	5940	5940	5940	5940	0
68	20240605	175600	57057880	5940	5940	5940	5940	0
69	20240605	175500	57057880	5940	5940	5940	5940	0
70	20240605	175400	57057880	5940	5940	5940	5940	0
71	20240605	175300	57057880	5940	5940	5940	5940	0
72	20240605	175200	57057880	5940	5940	5940	5940	0
73	20240605	175100	57057880	5940	5940	5940	5940	0
74	20240605	175000	57057880	5940	5940	5940	5940	0
75	20240605	174900	57057880	5940	5940	5940	5940	0
76	20240605	174800	57057880	5940	5940	5940	5940	0
77	20240605	174700	57057880	5940	5940	5940	5940	0
78	20240605	174600	57057880	5940	5940	5940	5940	0
79	20240605	174500	57057880	5940	5940	5940	5940	0
80	20240605	174400	57057880	5940	5940	5940	5940	0
81	20240605	174300	57057880	5940	5940	5940	5940	0
82	20240605	174200	57057880	5940	5940	5940	5940	0
83	20240605	174100	57057880	5940	5940	5940	5940	0
84	20240605	174000	57057880	5940	5940	5940	5940	0
85	20240605	173900	57057880	5940	5940	5940	5940	0
86	20240605	173800	57057880	5940	5940	5940	5940	0
87	20240605	173700	57057880	5940	5940	5940	5940	0
88	20240605	173600	57057880	5940	5940	5940	5940	0
89	20240605	173500	57057880	5940	5940	5940	5940	0
90	20240605	173400	57057880	5940	5940	5940	5940	0
91	20240605	173300	57057880	5940	5940	5940	5940	0
92	20240605	173200	57057880	5940	5940	5940	5940	386
93	20240605	173100	57057880	5940	5940	5940	5940	0
94	20240605	173000	57057880	5940	5940	5940	5940	0
95	20240605	172900	57057880	5940	5940	5940	5940	0
96	20240605	172800	57057880	5940	5940	5940	5940	0
97	20240605	172700	57057880	5940	5940	5940	5940	0
98	20240605	172600	57057880	5940	5940	5940	5940	0
99	20240605	172500	57057880	5940	5940	5940	5940	0
100	20240605	172400	57057880	5940	5940	5940	5940	0
101	20240605	172300	57057880	5940	5940	5940	5940	0
102	20240605	172200	57057880	5940	5940	5940	5940	0
103	20240605	172100	57057880	5940	5940	5940	5940	0
104	20240605	172000	57057880	5940	5940	5940	5940	0
105	20240605	171900	57057880	5940	5940	5940	5940	0
106	20240605	171800	57057880	5940	5940	5940	5940	0
107	20240605	171700	57057880	5940	5940	5940	5940	0
108	20240605	171600	57057880	5940	5940	5940	5940	0
109	20240605	171500	57057880	5940	5940	5940	5940	0
110	20240605	171400	57057880	5940	5940	5940	5940	0
111	20240605	171300	57057880	5940	5940	5940	5940	0
112	20240605	171200	57057880	5940	5940	5940	5940	0
113	20240605	171100	57057880	5940	5940	5940	5940	0
114	20240605	171000	57057880	5940	5940	5940	5940	0
115	20240605	170900	57057880	5940	5940	5940	5940	0
116	20240605	170800	57057880	5940	5940	5940	5940	0
117	20240605	170700	57057880	5940	5940	5940	5940	0
118	20240605	170600	57057880	5940	5940	5940	5940	0
119	20240605	170500	57057880	5940	5940	5940	5940	0
120	20240605	170400	57057880	5940	5940	5940	5940	0
121	20240605	170300	57057880	5940	5940	5940	5940	0
122	20240605	170200	57057880	5940	5940	5940	5940	386
123	20240605	170100	57057880	5940	5940	5940	5940	0
124	20240605	170000	57057880	5940	5940	5940	5940	0
125	20240605	165900	57057880	5940	5940	5940	5940	0
126	20240605	165800	57057880	5940	5940	5940	5940	0
127	20240605	165700	57057880	5940	5940	5940	5940	0
128	20240605	165600	57057880	5940	5940	5940	5940	0
129	20240605	165500	57057880	5940	5940	5940	5940	0
130	20240605	165400	57057880	5940	5940	5940	5940	0
131	20240605	165300	57057880	5940	5940	5940	5940	0
132	20240605	165200	57057880	5940	5940	5940	5940	0
133	20240605	165100	57057880	5940	5940	5940	5940	0
134	20240605	165000	57057880	5940	5940	5940	5940	0
135	20240605	164900	57057880	5940	5940	5940	5940	0
136	20240605	164800	57057880	5940	5940	5940	5940	0
137	20240605	164700	57057880	5940	5940	5940	5940	0
138	20240605	164600	57057880	5940	5940	5940	5940	0
139	20240605	164500	57057880	5940	5940	5940	5940	0
140	20240605	164400	57057880	5940	5940	5940	5940	0
141	20240605	164300	57057880	5940	5940	5940	5940	0
142	20240605	164200	57057880	5940	5940	5940	5940	0
143	20240605	164100	57057880	5940	5940	5940	5940	0
144	20240605	164000	57057880	5940	5940	5940	5940	0
145	20240605	163900	57057880	5940	5940	5940	5940	0
146	20240605	163800	57057880	5940	5940	5940	5940	0
147	20240605	163700	57057880	5940	5940	5940	5940	0
148	20240605	163600	57057880	5940	5940	5940	5940	0
149	20240605	163500	57057880	5940	5940	5940	5940	0
150	20240605	163400	57057880	5940	5940	5940	5940	0
151	20240605	163300	57057880	5940	5940	5940	5940	0
152	20240605	163200	57057880	5940	5940	5940	5940	386
153	20240605	163100	57057880	5940	5940	5940	5940	0
154	20240605	163000	57057880	5940	5940	5940	5940	0
155	20240605	162900	57057880	5940	5940	5940	5940	0
156	20240605	162800	57057880	5940	5940	5940	5940	0
157	20240605	162700	57057880	5940	5940	5940	5940	0
158	20240605	162600	57057880	5940	5940	5940	5940	0
159	20240605	162500	57057880	5940	5940	5940	5940	0
160	20240605	162400	57057880	5940	5940	5940	5940	0
161	20240605	162300	57057880	5940	5940	5940	5940	0
162	20240605	162200	57057880	5940	5940	5940	5940	0
163	20240605	162100	57057880	5940	5940	5940	5940	0
164	20240605	162000	57057880	5940	5940	5940	5940	0
165	20240605	161900	57057880	5940	5940	5940	5940	0
166	20240605	161800	57057880	5940	5940	5940	5940	0
167	20240605	161700	57057880	5940	5940	5940	5940	0
168	20240605	161600	57057880	5940	5940	5940	5940	0
169	20240605	161500	57057880	5940	5940	5940	5940	0
170	20240605	161400	57057880	5940	5940	5940	5940	0
171	20240605	161300	57057880	5940	5940	5940	5940	0
172	20240605	161200	57057880	5940	5940	5940	5940	0
173	20240605	161100	57057880	5940	5940	5940	5940	0
174	20240605	161000	57057880	5940	5940	5940	5940	0
175	20240605	160900	57057880	5940	5940	5940	5940	0
176	20240605	160800	57057880	5940	5940	5940	5940	0
177	20240605	160700	57057880	5940	5940	5940	5940	0
178	20240605	160600	57057880	5940	5940	5940	5940	0
179	20240605	160500	57057880	5940	5940	5940	5940	0
180	20240605	160400	57057880	5940	5940	5940	5940	0
181	20240605	160300	57057880	5940	5940	5940	5940	0
182	20240605	160200	57057880	5940	5940	5940	5940	386
183	20240605	160100	57057880	5940	5940	5940	5940	0
184	20240605	160000	57057880	5940	5940	5940	5940	0
185	20240605	155900	57057880	5940	5940	5940	5940	0
186	20240605	155800	57057880	5940	5940	5940	5940	0
187	20240605	155700	57057880	5940	5940	5940	5940	0
188	20240605	155600	57057880	5940	5940	5940	5940	0
189	20240605	155500	57057880	5940	5940	5940	5940	0
190	20240605	155400	57057880	5940	5940	5940	5940	0
191	20240605	155300	57057880	5940	5940	5940	5940	0
192	20240605	155200	57057880	5940	5940	5940	5940	0
193	20240605	155100	57057880	5940	5940	5940	5940	0
194	20240605	155000	57057880	5940	5940	5940	5940	0
195	20240605	154900	57057880	5940	5940	5940	5940	0
196	20240605	154800	57057880	5940	5940	5940	5940	0
197	20240605	154700	57057880	5940	5940	5940	5940	0
198	20240605	154600	57057880	5940	5940	5940	5940	0
199	20240605	154500	57057880	5940	5940	5940	5940	0
200	20240605	154400	57057880	5940	5940	5940	5940	0
201	20240605	154300	57057880	5940	5940	5940	5940	0
202	20240605	154200	57057880	5940	5940	5940	5940	0
203	20240605	154100	57057880	5940	5940	5940	5940	0
204	20240605	154000	57057880	5940	5940	5940	5940	0
205	20240605	153900	57057880	5940	5940	5940	5940	0
206	20240605	153800	57057880	5940	5940	5940	5940	0
207	20240605	153700	57057880	5940	5940	5940	5940	0
208	20240605	153600	57057880	5940	5940	5940	5940	0
209	20240605	153500	57057880	5940	5940	5940	5940	0
210	20240605	153400	57057880	5940	5940	5940	5940	0
211	20240605	153300	57057880	5940	5940	5940	5940	0
212	20240605	153200	57057880	5940	5940	5940	5940	386
213	20240605	153100	57057880	5940	5940	5940	5940	0
214	20240605	153000	57057880	5940	5940	5940	5940	386
215	20240605	152900	54765040	5930	5930	5930	5930	0
216	20240605	152800	54765040	5930	5930	5930	5930	0
217	20240605	152700	54765040	5930	5930	5930	5930	0
218	20240605	152600	54765040	5930	5930	5930	5930	0
219	20240605	152500	54765040	5930	5930	5930	5930	0
220	20240605	152400	54765040	5930	5930	5930	5930	0
221	20240605	152300	54765040	5930	5930	5930	5930	0
222	20240605	152200	54765040	5930	5930	5930	5930	0
223	20240605	152100	54765040	5930	5930	5930	5930	0
224	20240605	152000	54765040	5930	5930	5930	5930	0
225	20240605	151900	54765040	5930	5930	5930	5930	0
226	20240605	151800	54765040	5930	5930	5930	5930	0
227	20240605	151700	54765040	5930	5930	5930	5930	0
228	20240605	151600	54765040	5930	5930	5930	5930	0
229	20240605	151500	54765040	5930	5910	5930	5910	555
230	20240605	151400	51484970	5930	5910	5930	5910	71
231	20240605	151300	51063960	5910	5910	5940	5910	5
232	20240605	151200	51034320	5910	5910	5910	5910	2
233	20240605	151100	51022500	5940	5910	5940	5910	52
234	20240605	151000	50713650	5910	5920	5920	5910	2
235	20240605	150900	50701820	5910	5910	5910	5910	1
236	20240605	150800	50695910	5910	5910	5910	5910	2
237	20240605	150700	50684090	5910	5920	5940	5910	3
238	20240605	150600	50666320	5910	5910	5910	5910	1
239	20240605	150500	50660410	5910	5910	5910	5910	125
240	20240605	150400	49921660	5910	5910	5930	5910	37
241	20240605	150300	49702290	5910	5910	5910	5910	2
242	20240605	150200	49690470	5910	5930	5930	5910	846
243	20240605	150100	44673710	5910	5910	5910	5910	90
244	20240605	150000	44141810	5910	5910	5910	5910	1
245	20240605	145900	44135900	5910	5910	5910	5910	2
246	20240605	145800	44124080	5910	5910	5910	5910	2
247	20240605	145700	44112260	5910	5910	5910	5910	1
248	20240605	145600	44106350	5910	5910	5930	5910	41
249	20240605	145500	43863640	5910	5910	5930	5910	3
250	20240605	145400	43845890	5930	5910	5930	5910	7
251	20240605	145300	43804420	5910	5910	5910	5910	1
252	20240605	145200	43798510	5910	5910	5910	5910	2
253	20240605	145100	43786690	5910	5910	5910	5910	15
254	20240605	145000	43698040	5930	5930	5930	5930	2
255	20240605	144900	43686180	5940	5940	5940	5940	0
256	20240605	144800	43686180	5940	5940	5940	5940	0
257	20240605	144700	43686180	5940	5930	5940	5930	2
258	20240605	144600	43674310	5930	5930	5930	5930	0
259	20240605	144500	43674310	5930	5930	5930	5930	0
260	20240605	144400	43674310	5930	5930	5930	5930	30
261	20240605	144300	43496410	5920	5920	5920	5920	1
262	20240605	144200	43490490	5920	5920	5920	5920	2
263	20240605	144100	43478650	5930	5930	5930	5930	0
264	20240605	144000	43478650	5930	5930	5930	5930	0
265	20240605	143900	43478650	5930	5930	5930	5930	0
266	20240605	143800	43478650	5930	5930	5930	5930	0
267	20240605	143700	43478650	5930	5930	5930	5930	0
268	20240605	143600	43478650	5930	5930	5930	5930	1
269	20240605	143500	43472720	5900	5900	5900	5900	200
270	20240605	143400	42292720	5940	5940	5940	5940	0
271	20240605	143300	42292720	5940	5940	5940	5940	0
272	20240605	143200	42292720	5940	5940	5940	5940	0
273	20240605	143100	42292720	5940	5940	5940	5940	0
274	20240605	143000	42292720	5940	5940	5940	5940	0
275	20240605	142900	42292720	5940	5940	5940	5940	0
276	20240605	142800	42292720	5940	5940	5940	5940	0
277	20240605	142700	42292720	5940	5940	5940	5940	0
278	20240605	142600	42292720	5940	5940	5940	5940	0
279	20240605	142500	42292720	5940	5940	5940	5940	0
280	20240605	142400	42292720	5940	5940	5940	5940	0
281	20240605	142300	42292720	5940	5940	5940	5940	0
282	20240605	142200	42292720	5940	5940	5940	5940	0
283	20240605	142100	42292720	5940	5940	5940	5940	0
284	20240605	142000	42292720	5940	5940	5940	5940	0
285	20240605	141900	42292720	5940	5940	5940	5940	0
286	20240605	141800	42292720	5940	5940	5940	5940	0
287	20240605	141700	42292720	5940	5940	5940	5940	0
288	20240605	141600	42292720	5940	5940	5940	5940	0
289	20240605	141500	42292720	5940	5940	5940	5940	0
290	20240605	141400	42292720	5940	5940	5940	5940	0
291	20240605	141300	42292720	5940	5940	5940	5940	0
292	20240605	141200	42292720	5940	5940	5940	5940	0
293	20240605	141100	42292720	5940	5940	5940	5940	0
294	20240605	141000	42292720	5940	5930	5940	5930	3
295	20240605	140900	42274920	5900	5910	5910	5900	11
296	20240605	140800	42210010	5920	5920	5920	5920	1
297	20240605	140700	42204090	5940	5940	5940	5940	0
298	20240605	140600	42204090	5940	5940	5940	5940	0
299	20240605	140500	42204090	5940	5940	5940	5940	0
300	20240605	140400	42204090	5940	5940	5940	5940	0
301	20240605	140300	42204090	5940	5940	5940	5940	0
302	20240605	140200	42204090	5940	5910	5940	5910	3
303	20240605	140100	42186310	5930	5930	5930	5930	0
304	20240605	140000	42186310	5930	5930	5930	5930	0
305	20240605	135900	42186310	5930	5930	5930	5930	1
306	20240605	135800	42180380	5930	5930	5930	5930	0
307	20240605	135700	42180380	5930	5930	5930	5930	0
308	20240605	135600	42180380	5930	5930	5930	5930	0
309	20240605	135500	42180380	5930	5930	5930	5930	0
310	20240605	135400	42180380	5930	5930	5930	5930	0
311	20240605	135300	42180380	5930	5930	5930	5930	0
312	20240605	135200	42180380	5930	5930	5930	5930	0
313	20240605	135100	42180380	5930	5930	5930	5930	0
314	20240605	135000	42180380	5930	5930	5930	5930	0
315	20240605	134900	42180380	5930	5930	5930	5930	0
316	20240605	134800	42180380	5930	5930	5930	5930	0
317	20240605	134700	42180380	5930	5930	5930	5930	0
318	20240605	134600	42180380	5930	5930	5930	5930	0
319	20240605	134500	42180380	5930	5900	5930	5900	21
320	20240605	134400	42056450	5930	5930	5930	5930	0
321	20240605	134300	42056450	5930	5930	5930	5930	0
322	20240605	134200	42056450	5930	5930	5930	5930	0
323	20240605	134100	42056450	5930	5910	5930	5910	2
324	20240605	134000	42044610	5910	5910	5910	5910	2
325	20240605	133900	42032790	5900	5900	5900	5900	7
326	20240605	133800	41991490	5910	5910	5910	5910	0
327	20240605	133700	41991490	5910	5910	5910	5910	0
328	20240605	133600	41991490	5910	5910	5910	5910	11
329	20240605	133500	41926480	5920	5920	5920	5920	0
330	20240605	133400	41926480	5920	5920	5920	5920	0
331	20240605	133300	41926480	5920	5920	5920	5920	0
332	20240605	133200	41926480	5920	5920	5920	5920	0
333	20240605	133100	41926480	5920	5920	5920	5920	0
334	20240605	133000	41926480	5920	5920	5920	5920	1
335	20240605	132900	41920560	5910	5910	5910	5910	1
336	20240605	132800	41914650	5920	5920	5920	5920	0
337	20240605	132700	41914650	5920	5920	5920	5920	0
338	20240605	132600	41914650	5920	5920	5920	5920	0
339	20240605	132500	41914650	5920	5920	5920	5920	0
340	20240605	132400	41914650	5920	5920	5920	5920	1
341	20240605	132300	41908730	5900	5910	5920	5900	151
342	20240605	132200	41017800	5900	5900	5900	5900	0
343	20240605	132100	41017800	5900	5910	5910	5900	80
344	20240605	132000	40545740	5910	5910	5920	5900	397
345	20240605	131900	38203340	5900	5910	5910	5900	442
346	20240605	131800	35591590	5920	5920	5920	5910	291
347	20240605	131700	33870370	5920	5920	5920	5920	0
348	20240605	131600	33870370	5920	5920	5920	5920	100
349	20240605	131500	33278370	5940	5940	5940	5940	16
350	20240605	131400	33183330	5920	5920	5920	5920	0
351	20240605	131300	33183330	5920	5920	5920	5920	100
352	20240605	131200	32591330	5940	5940	5940	5940	0
353	20240605	131100	32591330	5940	5940	5940	5940	71
354	20240605	131000	32169590	5930	5930	5930	5930	100
355	20240605	130900	31576590	5940	5940	5940	5940	0
356	20240605	130800	31576590	5940	5940	5940	5940	1
357	20240605	130700	31570650	5920	5920	5920	5920	28
358	20240605	130600	31404890	5930	5930	5930	5930	0
359	20240605	130500	31404890	5930	5930	5930	5930	0
360	20240605	130400	31404890	5930	5930	5930	5930	0
361	20240605	130300	31404890	5930	5930	5930	5930	0
362	20240605	130200	31404890	5930	5930	5930	5930	20
363	20240605	130100	31286290	5920	5920	5920	5920	0
364	20240605	130000	31286290	5920	5920	5920	5920	1
365	20240605	125900	31280370	5940	5940	5940	5940	0
366	20240605	125800	31280370	5940	5940	5940	5940	0
367	20240605	125700	31280370	5940	5940	5940	5940	0
368	20240605	125600	31280370	5940	5940	5940	5940	0
369	20240605	125500	31280370	5940	5940	5940	5940	0
370	20240605	125400	31280370	5940	5940	5940	5940	0
371	20240605	125300	31280370	5940	5940	5940	5940	0
372	20240605	125200	31280370	5940	5940	5940	5940	1
373	20240605	125100	31274430	5930	5930	5930	5930	0
374	20240605	125000	31274430	5930	5930	5930	5930	0
375	20240605	124900	31274430	5930	5930	5930	5930	4
376	20240605	124800	31250710	5920	5920	5920	5920	0
377	20240605	124700	31250710	5920	5920	5920	5920	0
378	20240605	124600	31250710	5920	5920	5920	5920	0
379	20240605	124500	31250710	5920	5920	5920	5920	0
380	20240605	124400	31250710	5920	5920	5920	5920	0
381	20240605	124300	31250710	5920	5920	5920	5920	0
382	20240605	124200	31250710	5920	5920	5920	5920	0
383	20240605	124100	31250710	5920	5920	5920	5920	1
384	20240605	124000	31244790	5940	5940	5940	5940	0
385	20240605	123900	31244790	5940	5940	5940	5940	0
386	20240605	123800	31244790	5940	5940	5940	5940	0
387	20240605	123700	31244790	5940	5940	5940	5940	0
388	20240605	123600	31244790	5940	5940	5940	5940	0
389	20240605	123500	31244790	5940	5940	5940	5940	0
390	20240605	123400	31244790	5940	5940	5940	5940	0
391	20240605	123300	31244790	5940	5940	5940	5940	0
392	20240605	123200	31244790	5940	5940	5940	5940	0
393	20240605	123100	31244790	5940	5940	5940	5940	0
394	20240605	123000	31244790	5940	5940	5940	5940	12
395	20240605	122900	31173510	5910	5910	5910	5910	0
396	20240605	122800	31173510	5910	5910	5910	5910	0
397	20240605	122700	31173510	5910	5910	5910	5910	0
398	20240605	122600	31173510	5910	5910	5910	5910	4
399	20240605	122500	31149870	5920	5920	5920	5920	0
400	20240605	122400	31149870	5920	5920	5920	5920	0
401	20240605	122300	31149870	5920	5920	5920	5920	0
402	20240605	122200	31149870	5920	5920	5920	5920	0
403	20240605	122100	31149870	5920	5920	5920	5920	1
404	20240605	122000	31143950	5940	5940	5940	5940	0
405	20240605	121900	31143950	5940	5940	5940	5940	0
406	20240605	121800	31143950	5940	5940	5940	5940	1
407	20240605	121700	31138010	5910	5910	5910	5910	16
408	20240605	121600	31043450	5940	5940	5940	5940	0
409	20240605	121500	31043450	5940	5940	5940	5940	0
410	20240605	121400	31043450	5940	5940	5940	5940	0
411	20240605	121300	31043450	5940	5940	5940	5940	0
412	20240605	121200	31043450	5940	5940	5940	5940	0
413	20240605	121100	31043450	5940	5940	5940	5940	0
414	20240605	121000	31043450	5940	5940	5940	5940	0
415	20240605	120900	31043450	5940	5940	5940	5940	5
416	20240605	120800	31013750	5940	5940	5940	5940	0
417	20240605	120700	31013750	5940	5940	5940	5940	0
418	20240605	120600	31013750	5940	5940	5940	5940	20
419	20240605	120500	30894950	5940	5940	5940	5940	0
420	20240605	120400	30894950	5940	5940	5940	5940	0
421	20240605	120300	30894950	5940	5940	5940	5940	0
422	20240605	120200	30894950	5940	5940	5940	5940	0
423	20240605	120100	30894950	5940	5930	5940	5930	4
424	20240605	120000	30871220	5910	5910	5910	5910	1
425	20240605	115900	30865310	5930	5930	5930	5930	0
426	20240605	115800	30865310	5930	5930	5930	5930	0
427	20240605	115700	30865310	5930	5930	5930	5930	0
428	20240605	115600	30865310	5930	5930	5930	5930	1
429	20240605	115500	30859380	5930	5930	5930	5930	1
430	20240605	115400	30853450	5910	5910	5910	5910	100
431	20240605	115300	30262450	5910	5910	5910	5910	50
432	20240605	115200	29966950	5910	5910	5910	5910	0
433	20240605	115100	29966950	5910	5910	5910	5910	37
434	20240605	115000	29748280	5910	5910	5910	5910	0
435	20240605	114900	29748280	5910	5910	5910	5910	0
436	20240605	114800	29748280	5910	5910	5910	5910	0
437	20240605	114700	29748280	5910	5910	5910	5910	58
438	20240605	114600	29405500	5940	5940	5940	5940	0
439	20240605	114500	29405500	5940	5940	5940	5940	0
440	20240605	114400	29405500	5940	5940	5940	5940	40
441	20240605	114300	29167900	5940	5940	5940	5940	0
442	20240605	114200	29167900	5940	5940	5940	5940	0
443	20240605	114100	29167900	5940	5920	5940	5920	2
444	20240605	114000	29156040	5900	5900	5900	5900	0
445	20240605	113900	29156040	5900	5900	5900	5900	0
446	20240605	113800	29156040	5900	5900	5900	5900	0
447	20240605	113700	29156040	5900	5900	5900	5900	61
448	20240605	113600	28796140	5910	5910	5910	5910	0
449	20240605	113500	28796140	5910	5910	5910	5910	840
450	20240605	113400	23831740	5920	5920	5920	5920	0
451	20240605	113300	23831740	5920	5920	5920	5920	275
452	20240605	113200	22203740	5920	5920	5920	5920	24
453	20240605	113100	22061660	5920	5920	5920	5920	0
454	20240605	113000	22061660	5920	5920	5920	5920	0
455	20240605	112900	22061660	5920	5920	5920	5920	0
456	20240605	112800	22061660	5920	5920	5920	5920	0
457	20240605	112700	22061660	5920	5920	5920	5920	0
458	20240605	112600	22061660	5920	5920	5920	5920	0
459	20240605	112500	22061660	5920	5920	5920	5920	0
460	20240605	112400	22061660	5920	5920	5920	5920	0
461	20240605	112300	22061660	5920	5920	5920	5920	0
462	20240605	112200	22061660	5920	5920	5920	5920	0
463	20240605	112100	22061660	5920	5920	5920	5920	0
464	20240605	112000	22061660	5920	5920	5920	5920	1
465	20240605	111900	22055740	5940	5940	5940	5940	0
466	20240605	111800	22055740	5940	5940	5940	5940	0
467	20240605	111700	22055740	5940	5940	5940	5940	0
468	20240605	111600	22055740	5940	5940	5940	5940	0
469	20240605	111500	22055740	5940	5940	5940	5940	0
470	20240605	111400	22055740	5940	5940	5940	5940	0
471	20240605	111300	22055740	5940	5940	5940	5940	0
472	20240605	111200	22055740	5940	5940	5940	5940	0
473	20240605	111100	22055740	5940	5940	5940	5940	0
474	20240605	111000	22055740	5940	5940	5940	5940	0
475	20240605	110900	22055740	5940	5940	5940	5940	0
476	20240605	110800	22055740	5940	5940	5940	5940	0
477	20240605	110700	22055740	5940	5940	5940	5940	0
478	20240605	110600	22055740	5940	5940	5940	5940	1
479	20240605	110500	22049800	5940	5940	5940	5940	0
480	20240605	110400	22049800	5940	5940	5940	5940	0
481	20240605	110300	22049800	5940	5940	5940	5940	0
482	20240605	110200	22049800	5940	5940	5940	5940	1
483	20240605	110100	22043860	5920	5920	5920	5920	0
484	20240605	110000	22043860	5920	5920	5920	5920	1
485	20240605	105900	22037940	5940	5940	5940	5940	0
486	20240605	105800	22037940	5940	5940	5940	5940	0
487	20240605	105700	22037940	5940	5940	5940	5940	0
488	20240605	105600	22037940	5940	5940	5940	5940	0
489	20240605	105500	22037940	5940	5940	5940	5940	0
490	20240605	105400	22037940	5940	5940	5940	5940	0
491	20240605	105300	22037940	5940	5940	5940	5940	3
492	20240605	105200	22020120	5940	5940	5940	5940	16
493	20240605	105100	21925080	5940	5940	5940	5940	1
494	20240605	105000	21919140	5940	5940	5940	5940	0
495	20240605	104900	21919140	5940	5940	5940	5940	0
496	20240605	104800	21919140	5940	5940	5940	5940	1
497	20240605	104700	21913200	5920	5920	5920	5920	0
498	20240605	104600	21913200	5920	5920	5920	5920	8
499	20240605	104500	21865840	5930	5930	5930	5930	0
500	20240605	104400	21865840	5930	5930	5930	5930	0
501	20240605	104300	21865840	5930	5930	5930	5930	3
502	20240605	104200	21848050	5930	5930	5940	5930	8
503	20240605	104100	21800600	5920	5920	5920	5920	0
504	20240605	104000	21800600	5920	5920	5920	5920	1
505	20240605	103900	21794680	5910	5910	5910	5910	0
506	20240605	103800	21794680	5910	5910	5910	5910	0
507	20240605	103700	21794680	5910	5910	5910	5910	0
508	20240605	103600	21794680	5910	5910	5910	5910	0
509	20240605	103500	21794680	5910	5910	5910	5910	0
510	20240605	103400	21794680	5910	5910	5910	5910	0
511	20240605	103300	21794680	5910	5910	5910	5910	0
512	20240605	103200	21794680	5910	5910	5910	5910	0
513	20240605	103100	21794680	5910	5910	5910	5910	92
514	20240605	103000	21250960	5920	5920	5920	5920	44
515	20240605	102900	20990480	5920	5920	5920	5920	1
516	20240605	102800	20984560	5930	5930	5930	5930	0
517	20240605	102700	20984560	5930	5930	5930	5930	0
518	20240605	102600	20984560	5930	5930	5930	5930	0
519	20240605	102500	20984560	5930	5930	5930	5930	0
520	20240605	102400	20984560	5930	5930	5930	5930	0
521	20240605	102300	20984560	5930	5930	5930	5930	0
522	20240605	102200	20984560	5930	5930	5930	5930	0
523	20240605	102100	20984560	5930	5930	5930	5930	0
524	20240605	102000	20984560	5930	5930	5930	5930	1
525	20240605	101900	20978630	5940	5940	5940	5940	8
526	20240605	101800	20931110	5950	5950	5950	5950	8
527	20240605	101700	20883510	5950	5950	5950	5950	1
528	20240605	101600	20877560	5950	5950	5950	5950	0
529	20240605	101500	20877560	5950	5950	5950	5950	0
530	20240605	101400	20877560	5950	5950	5950	5950	0
531	20240605	101300	20877560	5950	5940	5950	5940	43
532	20240605	101200	20622130	5940	5940	5940	5940	0
533	20240605	101100	20622130	5940	5940	5940	5940	0
534	20240605	101000	20622130	5940	5940	5940	5940	50
535	20240605	100900	20325130	5940	5940	5940	5940	13
536	20240605	100800	20247910	5940	5940	5940	5940	0
537	20240605	100700	20247910	5940	5930	5940	5930	501
538	20240605	100600	17276970	5930	5930	5930	5930	0
539	20240605	100500	17276970	5930	5930	5930	5930	12
540	20240605	100400	17205810	5920	5920	5920	5920	0
541	20240605	100300	17205810	5920	5920	5920	5920	0
542	20240605	100200	17205810	5920	5920	5920	5920	0
543	20240605	100100	17205810	5920	5920	5920	5920	1
544	20240605	100000	17199890	5910	5910	5910	5910	0
545	20240605	095900	17199890	5910	5910	5910	5910	0
546	20240605	095800	17199890	5910	5910	5910	5910	0
547	20240605	095700	17199890	5910	5910	5910	5910	0
548	20240605	095600	17199890	5910	5910	5910	5910	0
549	20240605	095500	17199890	5910	5910	5910	5910	0
550	20240605	095400	17199890	5910	5910	5910	5910	0
551	20240605	095300	17199890	5910	5910	5910	5910	131
552	20240605	095200	16425680	5910	5910	5910	5910	100
553	20240605	095100	15834680	5910	5920	5920	5910	150
554	20240605	095000	14946850	5920	5920	5920	5920	0
555	20240605	094900	14946850	5920	5920	5920	5920	1
556	20240605	094800	14940930	5940	5940	5940	5940	0
557	20240605	094700	14940930	5940	5930	5940	5930	2
558	20240605	094600	14929060	5940	5940	5940	5940	0
559	20240605	094500	14929060	5940	5940	5940	5940	0
560	20240605	094400	14929060	5940	5940	5940	5940	5
561	20240605	094300	14899360	5940	5940	5940	5940	0
562	20240605	094200	14899360	5940	5940	5940	5940	0
563	20240605	094100	14899360	5940	5940	5940	5940	1
564	20240605	094000	14893420	5920	5920	5920	5920	1
565	20240605	093900	14887500	5940	5940	5940	5940	1
566	20240605	093800	14881560	5920	5920	5920	5920	0
567	20240605	093700	14881560	5920	5930	5940	5920	432
568	20240605	093600	12319700	5940	5940	5940	5940	0
569	20240605	093500	12319700	5940	5940	5940	5940	0
570	20240605	093400	12319700	5940	5940	5940	5940	0
571	20240605	093300	12319700	5940	5940	5940	5940	0
572	20240605	093200	12319700	5940	5930	5940	5930	3
573	20240605	093100	12301900	5930	5930	5930	5930	0
574	20240605	093000	12301900	5930	5930	5930	5930	0
575	20240605	092900	12301900	5930	5930	5930	5930	100
576	20240605	092800	11708900	5940	5930	5940	5930	3
577	20240605	092700	11691100	5940	5950	5950	5940	51
578	20240605	092600	11388150	5940	5940	5940	5940	742
579	20240605	092500	6980670	5940	5940	5940	5940	0
580	20240605	092400	6980670	5940	5940	5940	5940	0
581	20240605	092300	6980670	5940	5920	5940	5920	12
582	20240605	092200	6909410	5910	5910	5910	5910	0
583	20240605	092100	6909410	5910	5910	5910	5910	0
584	20240605	092000	6909410	5910	5910	5910	5910	0
585	20240605	091900	6909410	5910	5910	5910	5910	0
586	20240605	091800	6909410	5910	5910	5910	5910	212
587	20240605	091700	5656490	5940	5940	5940	5940	10
588	20240605	091600	5597090	5950	5950	5950	5950	0
589	20240605	091500	5597090	5950	5950	5950	5950	0
590	20240605	091400	5597090	5950	5950	5950	5950	0
591	20240605	091300	5597090	5950	5950	5950	5950	0
592	20240605	091200	5597090	5950	5920	5950	5920	90
593	20240605	091100	5062620	5920	5920	5920	5920	17
594	20240605	091000	4961980	5920	5920	5920	5920	0
595	20240605	090900	4961980	5920	5920	5920	5920	3
596	20240605	090800	4944220	5900	5900	5900	5900	0
597	20240605	090700	4944220	5900	5900	5900	5900	0
598	20240605	090600	4944220	5900	5900	5900	5900	0
599	20240605	090500	4944220	5900	5900	5900	5900	0
600	20240605	090400	4944220	5900	5920	5920	5900	11
601	20240605	090300	4879300	5900	5900	5900	5900	0
602	20240605	090200	4879300	5900	5900	5900	5900	0
603	20240605	090100	4879300	5900	5900	5900	5900	213
604	20240605	090000	3622600	5900	5900	5900	5900	614