KissMeData/101530/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201100	91530090	5870	5870	5870	5870	23
3	20240605	201000	91530090	5870	5870	5870	5870	0
4	20240605	200900	91530090	5870	5870	5870	5870	0
5	20240605	200800	91530090	5870	5870	5870	5870	0
6	20240605	200700	91530090	5870	5870	5870	5870	0
7	20240605	200600	91530090	5870	5870	5870	5870	0
8	20240605	200500	91530090	5870	5870	5870	5870	0
9	20240605	200400	91530090	5870	5870	5870	5870	0
10	20240605	200300	91530090	5870	5870	5870	5870	0
11	20240605	200200	91530090	5870	5870	5870	5870	0
12	20240605	200100	91530090	5870	5870	5870	5870	0
13	20240605	200000	91530090	5870	5870	5870	5870	0
14	20240605	195900	91530090	5870	5870	5870	5870	0
15	20240605	195800	91530090	5870	5870	5870	5870	0
16	20240605	195700	91530090	5870	5870	5870	5870	0
17	20240605	195600	91530090	5870	5870	5870	5870	0
18	20240605	195500	91530090	5870	5870	5870	5870	0
19	20240605	195400	91530090	5870	5870	5870	5870	0
20	20240605	195300	91530090	5870	5870	5870	5870	0
21	20240605	195200	91530090	5870	5870	5870	5870	0
22	20240605	195100	91530090	5870	5870	5870	5870	0
23	20240605	195000	91530090	5870	5870	5870	5870	0
24	20240605	194900	91530090	5870	5870	5870	5870	0
25	20240605	194800	91530090	5870	5870	5870	5870	0
26	20240605	194700	91530090	5870	5870	5870	5870	0
27	20240605	194600	91530090	5870	5870	5870	5870	0
28	20240605	194500	91530090	5870	5870	5870	5870	0
29	20240605	194400	91530090	5870	5870	5870	5870	0
30	20240605	194300	91530090	5870	5870	5870	5870	0
31	20240605	194200	91530090	5870	5870	5870	5870	0
32	20240605	194100	91530090	5870	5870	5870	5870	23
33	20240605	194000	91530090	5870	5870	5870	5870	0
34	20240605	193900	91530090	5870	5870	5870	5870	0
35	20240605	193800	91530090	5870	5870	5870	5870	0
36	20240605	193700	91530090	5870	5870	5870	5870	0
37	20240605	193600	91530090	5870	5870	5870	5870	0
38	20240605	193500	91530090	5870	5870	5870	5870	0
39	20240605	193400	91530090	5870	5870	5870	5870	0
40	20240605	193300	91530090	5870	5870	5870	5870	0
41	20240605	193200	91530090	5870	5870	5870	5870	0
42	20240605	193100	91530090	5870	5870	5870	5870	0
43	20240605	193000	91530090	5870	5870	5870	5870	0
44	20240605	192900	91530090	5870	5870	5870	5870	0
45	20240605	192800	91530090	5870	5870	5870	5870	0
46	20240605	192700	91530090	5870	5870	5870	5870	0
47	20240605	192600	91530090	5870	5870	5870	5870	0
48	20240605	192500	91530090	5870	5870	5870	5870	0
49	20240605	192400	91530090	5870	5870	5870	5870	0
50	20240605	192300	91530090	5870	5870	5870	5870	0
51	20240605	192200	91530090	5870	5870	5870	5870	0
52	20240605	192100	91530090	5870	5870	5870	5870	0
53	20240605	192000	91530090	5870	5870	5870	5870	0
54	20240605	191900	91530090	5870	5870	5870	5870	0
55	20240605	191800	91530090	5870	5870	5870	5870	0
56	20240605	191700	91530090	5870	5870	5870	5870	0
57	20240605	191600	91530090	5870	5870	5870	5870	0
58	20240605	191500	91530090	5870	5870	5870	5870	0
59	20240605	191400	91530090	5870	5870	5870	5870	0
60	20240605	191300	91530090	5870	5870	5870	5870	0
61	20240605	191200	91530090	5870	5870	5870	5870	0
62	20240605	191100	91530090	5870	5870	5870	5870	23
63	20240605	191000	91530090	5870	5870	5870	5870	0
64	20240605	190900	91530090	5870	5870	5870	5870	0
65	20240605	190800	91530090	5870	5870	5870	5870	0
66	20240605	190700	91530090	5870	5870	5870	5870	0
67	20240605	190600	91530090	5870	5870	5870	5870	0
68	20240605	190500	91530090	5870	5870	5870	5870	0
69	20240605	190400	91530090	5870	5870	5870	5870	0
70	20240605	190300	91530090	5870	5870	5870	5870	0
71	20240605	190200	91530090	5870	5870	5870	5870	0
72	20240605	190100	91530090	5870	5870	5870	5870	0
73	20240605	190000	91530090	5870	5870	5870	5870	0
74	20240605	185900	91530090	5870	5870	5870	5870	0
75	20240605	185800	91530090	5870	5870	5870	5870	0
76	20240605	185700	91530090	5870	5870	5870	5870	0
77	20240605	185600	91530090	5870	5870	5870	5870	0
78	20240605	185500	91530090	5870	5870	5870	5870	0
79	20240605	185400	91530090	5870	5870	5870	5870	0
80	20240605	185300	91530090	5870	5870	5870	5870	0
81	20240605	185200	91530090	5870	5870	5870	5870	0
82	20240605	185100	91530090	5870	5870	5870	5870	0
83	20240605	185000	91530090	5870	5870	5870	5870	0
84	20240605	184900	91530090	5870	5870	5870	5870	0
85	20240605	184800	91530090	5870	5870	5870	5870	0
86	20240605	184700	91530090	5870	5870	5870	5870	0
87	20240605	184600	91530090	5870	5870	5870	5870	0
88	20240605	184500	91530090	5870	5870	5870	5870	0
89	20240605	184400	91530090	5870	5870	5870	5870	0
90	20240605	184300	91530090	5870	5870	5870	5870	0
91	20240605	184200	91530090	5870	5870	5870	5870	0
92	20240605	184100	91530090	5870	5870	5870	5870	23
93	20240605	184000	91530090	5870	5870	5870	5870	0
94	20240605	183900	91530090	5870	5870	5870	5870	0
95	20240605	183800	91530090	5870	5870	5870	5870	0
96	20240605	183700	91530090	5870	5870	5870	5870	0
97	20240605	183600	91530090	5870	5870	5870	5870	0
98	20240605	183500	91530090	5870	5870	5870	5870	0
99	20240605	183400	91530090	5870	5870	5870	5870	0
100	20240605	183300	91530090	5870	5870	5870	5870	0
101	20240605	183200	91530090	5870	5870	5870	5870	0
102	20240605	183100	91530090	5870	5870	5870	5870	0
103	20240605	183000	91530090	5870	5870	5870	5870	0
104	20240605	182900	91530090	5870	5870	5870	5870	0
105	20240605	182800	91530090	5870	5870	5870	5870	0
106	20240605	182700	91530090	5870	5870	5870	5870	0
107	20240605	182600	91530090	5870	5870	5870	5870	0
108	20240605	182500	91530090	5870	5870	5870	5870	0
109	20240605	182400	91530090	5870	5870	5870	5870	0
110	20240605	182300	91530090	5870	5870	5870	5870	0
111	20240605	182200	91530090	5870	5870	5870	5870	0
112	20240605	182100	91530090	5870	5870	5870	5870	0
113	20240605	182000	91530090	5870	5870	5870	5870	0
114	20240605	181900	91530090	5870	5870	5870	5870	0
115	20240605	181800	91530090	5870	5870	5870	5870	0
116	20240605	181700	91530090	5870	5870	5870	5870	0
117	20240605	181600	91530090	5870	5870	5870	5870	0
118	20240605	181500	91530090	5870	5870	5870	5870	0
119	20240605	181400	91530090	5870	5870	5870	5870	0
120	20240605	181300	91530090	5870	5870	5870	5870	0
121	20240605	181200	91530090	5870	5870	5870	5870	0
122	20240605	181100	91530090	5870	5870	5870	5870	23
123	20240605	181000	91530090	5870	5870	5870	5870	0
124	20240605	180900	91530090	5870	5870	5870	5870	0
125	20240605	180800	91530090	5870	5870	5870	5870	0
126	20240605	180700	91530090	5870	5870	5870	5870	0
127	20240605	180600	91530090	5870	5870	5870	5870	0
128	20240605	180500	91530090	5870	5870	5870	5870	0
129	20240605	180400	91530090	5870	5870	5870	5870	0
130	20240605	180300	91530090	5870	5870	5870	5870	0
131	20240605	180200	91530090	5870	5870	5870	5870	0
132	20240605	180100	91530090	5870	5870	5870	5870	0
133	20240605	180000	91530090	5870	5870	5870	5870	0
134	20240605	175900	91530090	5870	5870	5870	5870	0
135	20240605	175800	91530090	5870	5870	5870	5870	0
136	20240605	175700	91530090	5870	5870	5870	5870	0
137	20240605	175600	91530090	5870	5870	5870	5870	0
138	20240605	175500	91530090	5870	5870	5870	5870	0
139	20240605	175400	91530090	5870	5870	5870	5870	0
140	20240605	175300	91530090	5870	5870	5870	5870	0
141	20240605	175200	91530090	5870	5870	5870	5870	0
142	20240605	175100	91530090	5870	5870	5870	5870	0
143	20240605	175000	91530090	5870	5870	5870	5870	0
144	20240605	174900	91530090	5870	5870	5870	5870	0
145	20240605	174800	91530090	5870	5870	5870	5870	0
146	20240605	174700	91530090	5870	5870	5870	5870	0
147	20240605	174600	91530090	5870	5870	5870	5870	0
148	20240605	174500	91530090	5870	5870	5870	5870	0
149	20240605	174400	91530090	5870	5870	5870	5870	0
150	20240605	174300	91530090	5870	5870	5870	5870	0
151	20240605	174200	91530090	5870	5870	5870	5870	0
152	20240605	174100	91530090	5870	5870	5870	5870	23
153	20240605	174000	91530090	5870	5870	5870	5870	0
154	20240605	173900	91530090	5870	5870	5870	5870	0
155	20240605	173800	91530090	5870	5870	5870	5870	0
156	20240605	173700	91530090	5870	5870	5870	5870	0
157	20240605	173600	91530090	5870	5870	5870	5870	0
158	20240605	173500	91530090	5870	5870	5870	5870	0
159	20240605	173400	91530090	5870	5870	5870	5870	0
160	20240605	173300	91530090	5870	5870	5870	5870	0
161	20240605	173200	91530090	5870	5870	5870	5870	0
162	20240605	173100	91530090	5870	5870	5870	5870	0
163	20240605	173000	91530090	5870	5870	5870	5870	0
164	20240605	172900	91530090	5870	5870	5870	5870	0
165	20240605	172800	91530090	5870	5870	5870	5870	0
166	20240605	172700	91530090	5870	5870	5870	5870	0
167	20240605	172600	91530090	5870	5870	5870	5870	0
168	20240605	172500	91530090	5870	5870	5870	5870	0
169	20240605	172400	91530090	5870	5870	5870	5870	0
170	20240605	172300	91530090	5870	5870	5870	5870	0
171	20240605	172200	91530090	5870	5870	5870	5870	0
172	20240605	172100	91530090	5870	5870	5870	5870	0
173	20240605	172000	91530090	5870	5870	5870	5870	0
174	20240605	171900	91530090	5870	5870	5870	5870	0
175	20240605	171800	91530090	5870	5870	5870	5870	0
176	20240605	171700	91530090	5870	5870	5870	5870	0
177	20240605	171600	91530090	5870	5870	5870	5870	0
178	20240605	171500	91530090	5870	5870	5870	5870	0
179	20240605	171400	91530090	5870	5870	5870	5870	0
180	20240605	171300	91530090	5870	5870	5870	5870	0
181	20240605	171200	91530090	5870	5870	5870	5870	0
182	20240605	171100	91530090	5870	5870	5870	5870	23
183	20240605	171000	91530090	5870	5870	5870	5870	0
184	20240605	170900	91530090	5870	5870	5870	5870	0
185	20240605	170800	91530090	5870	5870	5870	5870	0
186	20240605	170700	91530090	5870	5870	5870	5870	0
187	20240605	170600	91530090	5870	5870	5870	5870	0
188	20240605	170500	91530090	5870	5870	5870	5870	0
189	20240605	170400	91530090	5870	5870	5870	5870	0
190	20240605	170300	91530090	5870	5870	5870	5870	0
191	20240605	170200	91530090	5870	5870	5870	5870	0
192	20240605	170100	91530090	5870	5870	5870	5870	0
193	20240605	170000	91530090	5870	5870	5870	5870	0
194	20240605	165900	91530090	5870	5870	5870	5870	0
195	20240605	165800	91530090	5870	5870	5870	5870	0
196	20240605	165700	91530090	5870	5870	5870	5870	0
197	20240605	165600	91530090	5870	5870	5870	5870	0
198	20240605	165500	91530090	5870	5870	5870	5870	0
199	20240605	165400	91530090	5870	5870	5870	5870	0
200	20240605	165300	91530090	5870	5870	5870	5870	0
201	20240605	165200	91530090	5870	5870	5870	5870	0
202	20240605	165100	91530090	5870	5870	5870	5870	0
203	20240605	165000	91530090	5870	5870	5870	5870	0
204	20240605	164900	91530090	5870	5870	5870	5870	0
205	20240605	164800	91530090	5870	5870	5870	5870	0
206	20240605	164700	91530090	5870	5870	5870	5870	0
207	20240605	164600	91530090	5870	5870	5870	5870	0
208	20240605	164500	91530090	5870	5870	5870	5870	0
209	20240605	164400	91530090	5870	5870	5870	5870	0
210	20240605	164300	91530090	5870	5870	5870	5870	0
211	20240605	164200	91530090	5870	5870	5870	5870	0
212	20240605	164100	91530090	5870	5870	5870	5870	23
213	20240605	164000	91530090	5870	5870	5870	5870	0
214	20240605	163900	91530090	5870	5870	5870	5870	0
215	20240605	163800	91530090	5870	5870	5870	5870	0
216	20240605	163700	91530090	5870	5870	5870	5870	0
217	20240605	163600	91530090	5870	5870	5870	5870	0
218	20240605	163500	91530090	5870	5870	5870	5870	0
219	20240605	163400	91530090	5870	5870	5870	5870	0
220	20240605	163300	91530090	5870	5870	5870	5870	0
221	20240605	163200	91530090	5870	5870	5870	5870	0
222	20240605	163100	91530090	5870	5870	5870	5870	0
223	20240605	163000	91530090	5870	5870	5870	5870	0
224	20240605	162900	91530090	5870	5870	5870	5870	0
225	20240605	162800	91530090	5870	5870	5870	5870	0
226	20240605	162700	91530090	5870	5870	5870	5870	0
227	20240605	162600	91530090	5870	5870	5870	5870	0
228	20240605	162500	91530090	5870	5870	5870	5870	0
229	20240605	162400	91530090	5870	5870	5870	5870	0
230	20240605	162300	91530090	5870	5870	5870	5870	0
231	20240605	162200	91530090	5870	5870	5870	5870	0
232	20240605	162100	91530090	5870	5870	5870	5870	0
233	20240605	162000	91530090	5870	5870	5870	5870	0
234	20240605	161900	91530090	5870	5870	5870	5870	0
235	20240605	161800	91530090	5870	5870	5870	5870	0
236	20240605	161700	91530090	5870	5870	5870	5870	0
237	20240605	161600	91530090	5870	5870	5870	5870	0
238	20240605	161500	91530090	5870	5870	5870	5870	0
239	20240605	161400	91530090	5870	5870	5870	5870	0
240	20240605	161300	91530090	5870	5870	5870	5870	0
241	20240605	161200	91530090	5870	5870	5870	5870	0
242	20240605	161100	91530090	5870	5870	5870	5870	23
243	20240605	161000	91530090	5870	5870	5870	5870	0
244	20240605	160900	91530090	5870	5870	5870	5870	0
245	20240605	160800	91530090	5870	5870	5870	5870	0
246	20240605	160700	91530090	5870	5870	5870	5870	0
247	20240605	160600	91530090	5870	5870	5870	5870	0
248	20240605	160500	91530090	5870	5870	5870	5870	0
249	20240605	160400	91530090	5870	5870	5870	5870	0
250	20240605	160300	91530090	5870	5870	5870	5870	0
251	20240605	160200	91530090	5870	5870	5870	5870	0
252	20240605	160100	91530090	5870	5870	5870	5870	0
253	20240605	160000	91530090	5870	5870	5870	5870	0
254	20240605	155900	91530090	5870	5870	5870	5870	0
255	20240605	155800	91530090	5870	5870	5870	5870	0
256	20240605	155700	91530090	5870	5870	5870	5870	0
257	20240605	155600	91530090	5870	5870	5870	5870	0
258	20240605	155500	91530090	5870	5870	5870	5870	0
259	20240605	155400	91530090	5870	5870	5870	5870	0
260	20240605	155300	91530090	5870	5870	5870	5870	0
261	20240605	155200	91530090	5870	5870	5870	5870	0
262	20240605	155100	91530090	5870	5870	5870	5870	0
263	20240605	155000	91530090	5870	5870	5870	5870	0
264	20240605	154900	91530090	5870	5870	5870	5870	0
265	20240605	154800	91530090	5870	5870	5870	5870	0
266	20240605	154700	91530090	5870	5870	5870	5870	0
267	20240605	154600	91530090	5870	5870	5870	5870	0
268	20240605	154500	91530090	5870	5870	5870	5870	0
269	20240605	154400	91530090	5870	5870	5870	5870	0
270	20240605	154300	91530090	5870	5870	5870	5870	0
271	20240605	154200	91530090	5870	5870	5870	5870	0
272	20240605	154100	91530090	5870	5870	5870	5870	23
273	20240605	154000	91530090	5870	5870	5870	5870	0
274	20240605	153900	91530090	5870	5870	5870	5870	0
275	20240605	153800	91530090	5870	5870	5870	5870	0
276	20240605	153700	91530090	5870	5870	5870	5870	0
277	20240605	153600	91530090	5870	5870	5870	5870	0
278	20240605	153500	91530090	5870	5870	5870	5870	0
279	20240605	153400	91530090	5870	5870	5870	5870	0
280	20240605	153300	91530090	5870	5870	5870	5870	0
281	20240605	153200	91530090	5870	5870	5870	5870	0
282	20240605	153100	91530090	5870	5870	5870	5870	0
283	20240605	153000	91530090	5870	5870	5870	5870	23
284	20240605	152900	91395080	5840	5840	5840	5840	0
285	20240605	152800	91395080	5840	5840	5840	5840	0
286	20240605	152700	91395080	5840	5840	5840	5840	0
287	20240605	152600	91395080	5840	5840	5840	5840	0
288	20240605	152500	91395080	5840	5840	5840	5840	0
289	20240605	152400	91395080	5840	5840	5840	5840	0
290	20240605	152300	91395080	5840	5840	5840	5840	0
291	20240605	152200	91395080	5840	5840	5840	5840	0
292	20240605	152100	91395080	5840	5840	5840	5840	0
293	20240605	152000	91395080	5840	5840	5840	5840	0
294	20240605	151900	91395080	5840	5840	5840	5840	1
295	20240605	151800	91389240	5870	5840	5870	5840	6
296	20240605	151700	91354090	5860	5860	5860	5860	0
297	20240605	151600	91354090	5860	5860	5860	5860	0
298	20240605	151500	91354090	5860	5860	5860	5860	46
299	20240605	151400	91084530	5840	5840	5840	5840	0
300	20240605	151300	91084530	5840	5840	5840	5840	0
301	20240605	151200	91084530	5840	5840	5840	5840	100
302	20240605	151100	90500530	5840	5840	5840	5840	496
303	20240605	151000	87603890	5850	5850	5850	5850	0
304	20240605	150900	87603890	5850	5850	5850	5850	0
305	20240605	150800	87603890	5850	5850	5850	5850	207
306	20240605	150700	86392940	5870	5870	5870	5870	0
307	20240605	150600	86392940	5870	5870	5870	5870	0
308	20240605	150500	86392940	5870	5870	5870	5870	0
309	20240605	150400	86392940	5870	5870	5870	5870	0
310	20240605	150300	86392940	5870	5870	5870	5870	1
311	20240605	150200	86387070	5870	5860	5870	5860	2
312	20240605	150100	86375340	5870	5860	5870	5860	4
313	20240605	150000	86351890	5840	5850	5850	5840	328
314	20240605	145900	84436260	5860	5860	5860	5860	0
315	20240605	145800	84436260	5860	5860	5860	5860	14
316	20240605	145700	84354220	5870	5860	5870	5860	501
317	20240605	145600	81413640	5840	5840	5840	5840	0
318	20240605	145500	81413640	5840	5840	5840	5840	0
319	20240605	145400	81413640	5840	5840	5840	5840	0
320	20240605	145300	81413640	5840	5860	5860	5840	472
321	20240605	145200	78656920	5840	5840	5840	5840	0
322	20240605	145100	78656920	5840	5840	5840	5840	0
323	20240605	145000	78656920	5840	5840	5840	5840	0
324	20240605	144900	78656920	5840	5840	5840	5840	1
325	20240605	144800	78651080	5840	5840	5840	5840	11
326	20240605	144700	78586840	5840	5840	5840	5840	1
327	20240605	144600	78581000	5840	5850	5850	5840	80
328	20240605	144500	78113750	5850	5850	5850	5850	0
329	20240605	144400	78113750	5850	5850	5850	5850	0
330	20240605	144300	78113750	5850	5850	5850	5850	8
331	20240605	144200	78066950	5850	5850	5850	5850	0
332	20240605	144100	78066950	5850	5850	5850	5850	0
333	20240605	144000	78066950	5850	5850	5850	5850	0
334	20240605	143900	78066950	5850	5850	5850	5850	5
335	20240605	143800	78037700	5870	5870	5870	5870	0
336	20240605	143700	78037700	5870	5850	5870	5850	4
337	20240605	143600	78014260	5870	5870	5870	5860	514
338	20240605	143500	74997190	5870	5870	5870	5870	0
339	20240605	143400	74997190	5870	5870	5870	5870	0
340	20240605	143300	74997190	5870	5870	5870	5870	0
341	20240605	143200	74997190	5870	5870	5870	5870	0
342	20240605	143100	74997190	5870	5870	5870	5870	0
343	20240605	143000	74997190	5870	5870	5870	5870	39
344	20240605	142900	74768260	5870	5870	5870	5870	131
345	20240605	142800	73999290	5850	5850	5850	5850	0
346	20240605	142700	73999290	5850	5850	5850	5850	0
347	20240605	142600	73999290	5850	5850	5850	5850	1
348	20240605	142500	73993440	5850	5850	5850	5850	2
349	20240605	142400	73981740	5840	5840	5840	5840	0
350	20240605	142300	73981740	5840	5840	5840	5840	100
351	20240605	142200	73397740	5850	5850	5850	5850	461
352	20240605	142100	70700890	5850	5850	5850	5850	1
353	20240605	142000	70695040	5870	5870	5870	5870	0
354	20240605	141900	70695040	5870	5870	5870	5870	0
355	20240605	141800	70695040	5870	5870	5870	5870	0
356	20240605	141700	70695040	5870	5870	5870	5870	0
357	20240605	141600	70695040	5870	5870	5870	5870	0
358	20240605	141500	70695040	5870	5870	5870	5870	2
359	20240605	141400	70683300	5850	5850	5850	5850	6
360	20240605	141300	70648200	5850	5850	5850	5850	0
361	20240605	141200	70648200	5850	5860	5860	5850	501
362	20240605	141100	67717150	5850	5850	5850	5850	0
363	20240605	141000	67717150	5850	5870	5870	5850	1005
364	20240605	140900	61835590	5870	5870	5870	5870	0
365	20240605	140800	61835590	5870	5870	5870	5870	106
366	20240605	140700	61213370	5870	5870	5870	5870	0
367	20240605	140600	61213370	5870	5870	5870	5870	0
368	20240605	140500	61213370	5870	5870	5870	5870	15
369	20240605	140400	61125320	5880	5880	5880	5880	0
370	20240605	140300	61125320	5880	5880	5880	5880	0
371	20240605	140200	61125320	5880	5880	5880	5880	35
372	20240605	140100	60919520	5890	5890	5890	5890	0
373	20240605	140000	60919520	5890	5890	5890	5890	0
374	20240605	135900	60919520	5890	5890	5890	5890	1
375	20240605	135800	60913630	5890	5890	5890	5890	5
376	20240605	135700	60884180	5890	5890	5890	5890	0
377	20240605	135600	60884180	5890	5890	5890	5890	1
378	20240605	135500	60878290	5890	5890	5890	5890	2
379	20240605	135400	60866510	5890	5890	5890	5890	0
380	20240605	135300	60866510	5890	5890	5890	5890	3
381	20240605	135200	60848840	5890	5890	5890	5890	0
382	20240605	135100	60848840	5890	5890	5890	5890	0
383	20240605	135000	60848840	5890	5890	5890	5890	2
384	20240605	134900	60837060	5880	5880	5880	5880	2
385	20240605	134800	60825300	5880	5880	5880	5880	0
386	20240605	134700	60825300	5880	5880	5880	5880	0
387	20240605	134600	60825300	5880	5880	5880	5880	0
388	20240605	134500	60825300	5880	5880	5880	5880	0
389	20240605	134400	60825300	5880	5880	5880	5880	0
390	20240605	134300	60825300	5880	5880	5880	5880	0
391	20240605	134200	60825300	5880	5880	5880	5880	0
392	20240605	134100	60825300	5880	5880	5880	5880	0
393	20240605	134000	60825300	5880	5880	5880	5880	0
394	20240605	133900	60825300	5880	5880	5880	5880	0
395	20240605	133800	60825300	5880	5880	5880	5880	0
396	20240605	133700	60825300	5880	5880	5880	5880	0
397	20240605	133600	60825300	5880	5880	5880	5880	0
398	20240605	133500	60825300	5880	5880	5880	5880	0
399	20240605	133400	60825300	5880	5880	5880	5880	13
400	20240605	133300	60748860	5880	5880	5880	5880	34
401	20240605	133200	60548940	5880	5880	5880	5880	10
402	20240605	133100	60490140	5880	5880	5880	5880	100
403	20240605	133000	59902140	5880	5880	5880	5880	2
404	20240605	132900	59890380	5870	5870	5870	5870	0
405	20240605	132800	59890380	5870	5870	5870	5870	0
406	20240605	132700	59890380	5870	5870	5870	5870	0
407	20240605	132600	59890380	5870	5870	5870	5870	0
408	20240605	132500	59890380	5870	5870	5870	5870	0
409	20240605	132400	59890380	5870	5870	5870	5870	0
410	20240605	132300	59890380	5870	5870	5870	5870	0
411	20240605	132200	59890380	5870	5870	5870	5870	0
412	20240605	132100	59890380	5870	5870	5870	5870	0
413	20240605	132000	59890380	5870	5870	5870	5870	10
414	20240605	131900	59831680	5880	5880	5880	5880	0
415	20240605	131800	59831680	5880	5880	5880	5880	0
416	20240605	131700	59831680	5880	5880	5880	5880	0
417	20240605	131600	59831680	5880	5880	5880	5880	0
418	20240605	131500	59831680	5880	5880	5880	5880	0
419	20240605	131400	59831680	5880	5880	5880	5880	0
420	20240605	131300	59831680	5880	5880	5880	5880	0
421	20240605	131200	59831680	5880	5880	5880	5880	1
422	20240605	131100	59825800	5880	5880	5880	5880	0
423	20240605	131000	59825800	5880	5880	5880	5880	0
424	20240605	130900	59825800	5880	5880	5880	5880	3
425	20240605	130800	59808160	5880	5880	5880	5880	1
426	20240605	130700	59802280	5880	5880	5880	5880	10
427	20240605	130600	59743480	5870	5870	5870	5870	0
428	20240605	130500	59743480	5870	5870	5870	5870	0
429	20240605	130400	59743480	5870	5870	5870	5870	0
430	20240605	130300	59743480	5870	5870	5870	5870	0
431	20240605	130200	59743480	5870	5870	5870	5870	0
432	20240605	130100	59743480	5870	5870	5870	5870	0
433	20240605	130000	59743480	5870	5870	5870	5870	0
434	20240605	125900	59743480	5870	5870	5870	5870	0
435	20240605	125800	59743480	5870	5870	5870	5870	0
436	20240605	125700	59743480	5870	5870	5870	5870	0
437	20240605	125600	59743480	5870	5870	5870	5870	0
438	20240605	125500	59743480	5870	5870	5870	5870	0
439	20240605	125400	59743480	5870	5870	5870	5870	0
440	20240605	125300	59743480	5870	5870	5870	5870	0
441	20240605	125200	59743480	5870	5870	5870	5870	1
442	20240605	125100	59737610	5880	5880	5880	5880	0
443	20240605	125000	59737610	5880	5880	5880	5880	0
444	20240605	124900	59737610	5880	5880	5880	5880	0
445	20240605	124800	59737610	5880	5880	5880	5880	0
446	20240605	124700	59737610	5880	5880	5880	5880	0
447	20240605	124600	59737610	5880	5880	5880	5880	0
448	20240605	124500	59737610	5880	5880	5880	5880	30
449	20240605	124400	59561210	5880	5880	5880	5880	11
450	20240605	124300	59496530	5870	5890	5890	5870	2390
451	20240605	124200	45460750	5910	5910	5910	5910	8
452	20240605	124100	45413470	5900	5900	5900	5900	2
453	20240605	124000	45401670	5900	5900	5900	5900	26
454	20240605	123900	45248270	5900	5900	5900	5900	0
455	20240605	123800	45248270	5900	5900	5900	5900	0
456	20240605	123700	45248270	5900	5900	5900	5900	20
457	20240605	123600	45130270	5900	5900	5900	5900	130
458	20240605	123500	44363270	5910	5910	5910	5910	0
459	20240605	123400	44363270	5910	5910	5910	5910	4
460	20240605	123300	44339630	5900	5910	5910	5880	1020
461	20240605	123200	38330140	5910	5910	5910	5910	15
462	20240605	123100	38241490	5930	5920	5930	5920	2
463	20240605	123000	38229640	5920	5920	5920	5920	0
464	20240605	122900	38229640	5920	5920	5920	5920	0
465	20240605	122800	38229640	5920	5920	5920	5920	0
466	20240605	122700	38229640	5920	5920	5920	5920	0
467	20240605	122600	38229640	5920	5920	5920	5920	0
468	20240605	122500	38229640	5920	5920	5920	5920	0
469	20240605	122400	38229640	5920	5920	5920	5920	0
470	20240605	122300	38229640	5920	5920	5920	5920	0
471	20240605	122200	38229640	5920	5920	5920	5920	5
472	20240605	122100	38200040	5920	5920	5920	5920	0
473	20240605	122000	38200040	5920	5920	5920	5920	0
474	20240605	121900	38200040	5920	5920	5920	5920	20
475	20240605	121800	38081640	5930	5930	5930	5930	0
476	20240605	121700	38081640	5930	5930	5930	5930	0
477	20240605	121600	38081640	5930	5930	5930	5930	56
478	20240605	121500	37749560	5960	5960	5960	5960	0
479	20240605	121400	37749560	5960	5960	5960	5960	0
480	20240605	121300	37749560	5960	5960	5960	5960	0
481	20240605	121200	37749560	5960	5960	5960	5960	0
482	20240605	121100	37749560	5960	5960	5960	5960	4
483	20240605	121000	37725720	5960	5940	5960	5940	334
484	20240605	120900	35737630	5940	5940	5940	5940	157
485	20240605	120800	34805050	5930	5930	5930	5930	11
486	20240605	120700	34739820	5930	5930	5930	5930	0
487	20240605	120600	34739820	5930	5930	5930	5930	0
488	20240605	120500	34739820	5930	5930	5930	5930	0
489	20240605	120400	34739820	5930	5930	5930	5930	0
490	20240605	120300	34739820	5930	5930	5930	5930	0
491	20240605	120200	34739820	5930	5930	5930	5930	0
492	20240605	120100	34739820	5930	5930	5930	5930	0
493	20240605	120000	34739820	5930	5920	5930	5920	168
494	20240605	115900	33743940	5910	5910	5910	5910	0
495	20240605	115800	33743940	5910	5910	5910	5910	0
496	20240605	115700	33743940	5910	5910	5910	5910	0
497	20240605	115600	33743940	5910	5910	5910	5910	20
498	20240605	115500	33625740	5910	5910	5910	5910	0
499	20240605	115400	33625740	5910	5910	5910	5910	10
500	20240605	115300	33566640	5920	5920	5920	5920	0
501	20240605	115200	33566640	5920	5920	5920	5920	0
502	20240605	115100	33566640	5920	5920	5920	5920	0
503	20240605	115000	33566640	5920	5920	5920	5920	10
504	20240605	114900	33507440	5920	5920	5920	5920	0
505	20240605	114800	33507440	5920	5920	5920	5920	0
506	20240605	114700	33507440	5920	5920	5920	5920	0
507	20240605	114600	33507440	5920	5920	5920	5920	0
508	20240605	114500	33507440	5920	5920	5920	5920	0
509	20240605	114400	33507440	5920	5920	5920	5920	17
510	20240605	114300	33406800	5910	5910	5910	5910	0
511	20240605	114200	33406800	5910	5910	5910	5910	0
512	20240605	114100	33406800	5910	5910	5910	5910	0
513	20240605	114000	33406800	5910	5910	5910	5910	20
514	20240605	113900	33288600	5910	5910	5910	5910	0
515	20240605	113800	33288600	5910	5910	5910	5910	0
516	20240605	113700	33288600	5910	5910	5910	5910	0
517	20240605	113600	33288600	5910	5910	5910	5910	0
518	20240605	113500	33288600	5910	5910	5910	5910	0
519	20240605	113400	33288600	5910	5910	5910	5910	0
520	20240605	113300	33288600	5910	5910	5910	5910	14
521	20240605	113200	33205860	5920	5920	5920	5920	30
522	20240605	113100	33028260	5920	5920	5920	5920	25
523	20240605	113000	32880260	5930	5930	5930	5930	0
524	20240605	112900	32880260	5930	5930	5930	5930	0
525	20240605	112800	32880260	5930	5930	5930	5930	0
526	20240605	112700	32880260	5930	5930	5930	5930	10
527	20240605	112600	32820960	5930	5930	5930	5930	0
528	20240605	112500	32820960	5930	5930	5930	5930	0
529	20240605	112400	32820960	5930	5930	5930	5930	0
530	20240605	112300	32820960	5930	5930	5930	5930	0
531	20240605	112200	32820960	5930	5930	5930	5930	0
532	20240605	112100	32820960	5930	5930	5930	5930	0
533	20240605	112000	32820960	5930	5930	5930	5930	2
534	20240605	111900	32809100	5930	5930	5930	5930	0
535	20240605	111800	32809100	5930	5930	5930	5930	0
536	20240605	111700	32809100	5930	5930	5930	5930	0
537	20240605	111600	32809100	5930	5930	5930	5930	0
538	20240605	111500	32809100	5930	5930	5930	5930	0
539	20240605	111400	32809100	5930	5930	5930	5930	20
540	20240605	111300	32690500	5920	5920	5920	5920	0
541	20240605	111200	32690500	5920	5920	5920	5920	0
542	20240605	111100	32690500	5920	5920	5920	5920	40
543	20240605	111000	32453700	5920	5920	5920	5920	1
544	20240605	110900	32447780	5920	5920	5920	5920	0
545	20240605	110800	32447780	5920	5920	5920	5920	0
546	20240605	110700	32447780	5920	5920	5920	5920	0
547	20240605	110600	32447780	5920	5920	5920	5920	0
548	20240605	110500	32447780	5920	5920	5920	5920	20
549	20240605	110400	32329380	5920	5920	5920	5920	0
550	20240605	110300	32329380	5920	5920	5920	5920	0
551	20240605	110200	32329380	5920	5920	5920	5920	0
552	20240605	110100	32329380	5920	5920	5920	5920	88
553	20240605	110000	31808420	5920	5920	5920	5920	0
554	20240605	105900	31808420	5920	5920	5920	5920	0
555	20240605	105800	31808420	5920	5920	5920	5920	0
556	20240605	105700	31808420	5920	5920	5920	5920	0
557	20240605	105600	31808420	5920	5920	5920	5920	0
558	20240605	105500	31808420	5920	5920	5920	5920	0
559	20240605	105400	31808420	5920	5920	5920	5920	0
560	20240605	105300	31808420	5920	5920	5920	5920	0
561	20240605	105200	31808420	5920	5920	5920	5920	0
562	20240605	105100	31808420	5920	5920	5920	5920	0
563	20240605	105000	31808420	5920	5920	5920	5920	200
564	20240605	104900	30624420	5930	5930	5930	5930	7
565	20240605	104800	30582910	5930	5930	5930	5930	0
566	20240605	104700	30582910	5930	5930	5930	5930	0
567	20240605	104600	30582910	5930	5930	5930	5930	0
568	20240605	104500	30582910	5930	5930	5930	5930	1
569	20240605	104400	30576980	5920	5920	5920	5920	0
570	20240605	104300	30576980	5920	5920	5920	5920	0
571	20240605	104200	30576980	5920	5920	5920	5920	0
572	20240605	104100	30576980	5920	5920	5920	5920	0
573	20240605	104000	30576980	5920	5920	5920	5920	0
574	20240605	103900	30576980	5920	5920	5920	5920	0
575	20240605	103800	30576980	5920	5920	5920	5920	26
576	20240605	103700	30423060	5940	5940	5940	5940	0
577	20240605	103600	30423060	5940	5940	5940	5940	0
578	20240605	103500	30423060	5940	5940	5940	5940	7
579	20240605	103400	30381480	5940	5940	5940	5940	0
580	20240605	103300	30381480	5940	5940	5940	5940	0
581	20240605	103200	30381480	5940	5940	5940	5940	10
582	20240605	103100	30322080	5930	5930	5930	5930	0
583	20240605	103000	30322080	5930	5930	5930	5930	0
584	20240605	102900	30322080	5930	5930	5930	5930	0
585	20240605	102800	30322080	5930	5930	5930	5930	5
586	20240605	102700	30292430	5930	5930	5930	5930	0
587	20240605	102600	30292430	5930	5930	5930	5930	0
588	20240605	102500	30292430	5930	5930	5930	5930	0
589	20240605	102400	30292430	5930	5930	5930	5930	0
590	20240605	102300	30292430	5930	5930	5930	5930	0
591	20240605	102200	30292430	5930	5930	5930	5930	151
592	20240605	102100	29397000	5930	5930	5930	5930	70
593	20240605	102000	28981900	5940	5940	5940	5940	9
594	20240605	101900	28928440	5960	5960	5960	5960	0
595	20240605	101800	28928440	5960	5960	5960	5960	0
596	20240605	101700	28928440	5960	5960	5960	5960	0
597	20240605	101600	28928440	5960	5960	5960	5960	2
598	20240605	101500	28916520	5940	5940	5940	5940	6
599	20240605	101400	28880880	5940	5940	5940	5940	10
600	20240605	101300	28821480	5970	5970	5970	5970	0
601	20240605	101200	28821480	5970	5970	5970	5970	0
602	20240605	101100	28821480	5970	5960	5970	5960	110
603	20240605	101000	28165730	5960	5940	5960	5940	207
604	20240605	100900	26933170	5940	5920	5940	5920	112
605	20240605	100800	26269480	5910	5910	5910	5910	2
606	20240605	100700	26257660	5910	5910	5910	5910	21
607	20240605	100600	26133550	5910	5910	5910	5910	11
608	20240605	100500	26068540	5900	5900	5900	5900	78
609	20240605	100400	25608340	5910	5910	5910	5910	20
610	20240605	100300	25490140	5910	5910	5910	5910	102
611	20240605	100200	24887320	5920	5920	5920	5920	5
612	20240605	100100	24857720	5910	5910	5910	5910	0
613	20240605	100000	24857720	5910	5910	5910	5910	26
614	20240605	095900	24704060	5910	5910	5910	5910	5
615	20240605	095800	24674510	5900	5900	5900	5900	0
616	20240605	095700	24674510	5900	5900	5900	5900	0
617	20240605	095600	24674510	5900	5900	5900	5900	0
618	20240605	095500	24674510	5900	5910	5910	5900	134
619	20240605	095400	23883700	5900	5900	5900	5900	0
620	20240605	095300	23883700	5900	5900	5900	5900	0
621	20240605	095200	23883700	5900	5900	5900	5900	0
622	20240605	095100	23883700	5900	5900	5900	5900	0
623	20240605	095000	23883700	5900	5910	5910	5900	824
624	20240605	094900	19013890	5910	5910	5910	5910	0
625	20240605	094800	19013890	5910	5910	5910	5910	93
626	20240605	094700	18464260	5930	5930	5930	5930	0
627	20240605	094600	18464260	5930	5930	5930	5930	0
628	20240605	094500	18464260	5930	5930	5930	5930	0
629	20240605	094400	18464260	5930	5930	5930	5930	2
630	20240605	094300	18452400	5920	5910	5920	5910	15
631	20240605	094200	18363650	5930	5930	5930	5930	1
632	20240605	094100	18357720	5910	5920	5930	5910	350
633	20240605	094000	16288990	5920	5920	5920	5920	1
634	20240605	093900	16283070	5920	5920	5920	5920	21
635	20240605	093800	16158750	5930	5930	5930	5930	2
636	20240605	093700	16146890	5930	5930	5930	5930	21
637	20240605	093600	16022360	5910	5910	5910	5910	0
638	20240605	093500	16022360	5910	5910	5910	5910	61
639	20240605	093400	15661850	5910	5910	5910	5900	115
640	20240605	093300	14983200	5910	5910	5910	5910	23
641	20240605	093200	14847270	5900	5920	5920	5900	339
642	20240605	093100	12844960	5930	5930	5930	5930	0
643	20240605	093000	12844960	5930	5930	5930	5930	0
644	20240605	092900	12844960	5930	5930	5930	5930	10
645	20240605	092800	12785660	5930	5940	5940	5930	24
646	20240605	092700	12643310	5940	5930	5940	5930	9
647	20240605	092600	12589910	5920	5940	5940	5920	20
648	20240605	092500	12471210	5940	5940	5940	5940	2
649	20240605	092400	12459330	5940	5940	5940	5940	30
650	20240605	092300	12281130	5940	5940	5940	5940	0
651	20240605	092200	12281130	5940	5930	5940	5930	59
652	20240605	092100	11930760	5920	5920	5920	5920	6
653	20240605	092000	11895240	5920	5920	5920	5920	0
654	20240605	091900	11895240	5920	5920	5920	5920	11
655	20240605	091800	11830120	5920	5920	5920	5920	0
656	20240605	091700	11830120	5920	5920	5920	5920	0
657	20240605	091600	11830120	5920	5920	5920	5920	564
658	20240605	091500	8491240	5930	5930	5930	5930	508
659	20240605	091400	5478800	5930	5930	5930	5930	3
660	20240605	091300	5461010	5920	5930	5930	5920	115
661	20240605	091200	4780110	5940	5930	5940	5930	9
662	20240605	091100	4726690	5930	5920	5930	5920	42
663	20240605	091000	4477930	5910	5910	5910	5910	20
664	20240605	090900	4359730	5900	5910	5910	5900	50
665	20240605	090800	4064610	5900	5900	5900	5900	0
666	20240605	090700	4064610	5900	5920	5920	5900	422
667	20240605	090600	1569740	5920	5920	5920	5920	0
668	20240605	090500	1569740	5920	5920	5920	5920	0
669	20240605	090400	1569740	5920	5920	5920	5920	3
670	20240605	090300	1551980	5930	5930	5930	5930	40
671	20240605	090200	1314780	5930	5940	5940	5930	110
672	20240605	090100	662330	5950	5950	5950	5950	0
673	20240605	090000	662330	5950	5970	5970	5950	111