KissMeData/039340/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192400	64567380	5870	5870	5870	5870	10
3	20240604	192300	64567380	5870	5870	5870	5870	0
4	20240604	192200	64567380	5870	5870	5870	5870	0
5	20240604	192100	64567380	5870	5870	5870	5870	0
6	20240604	192000	64567380	5870	5870	5870	5870	0
7	20240604	191900	64567380	5870	5870	5870	5870	0
8	20240604	191800	64567380	5870	5870	5870	5870	0
9	20240604	191700	64567380	5870	5870	5870	5870	0
10	20240604	191600	64567380	5870	5870	5870	5870	0
11	20240604	191500	64567380	5870	5870	5870	5870	0
12	20240604	191400	64567380	5870	5870	5870	5870	0
13	20240604	191300	64567380	5870	5870	5870	5870	0
14	20240604	191200	64567380	5870	5870	5870	5870	0
15	20240604	191100	64567380	5870	5870	5870	5870	0
16	20240604	191000	64567380	5870	5870	5870	5870	0
17	20240604	190900	64567380	5870	5870	5870	5870	0
18	20240604	190800	64567380	5870	5870	5870	5870	0
19	20240604	190700	64567380	5870	5870	5870	5870	0
20	20240604	190600	64567380	5870	5870	5870	5870	0
21	20240604	190500	64567380	5870	5870	5870	5870	0
22	20240604	190400	64567380	5870	5870	5870	5870	0
23	20240604	190300	64567380	5870	5870	5870	5870	0
24	20240604	190200	64567380	5870	5870	5870	5870	0
25	20240604	190100	64567380	5870	5870	5870	5870	0
26	20240604	190000	64567380	5870	5870	5870	5870	0
27	20240604	185900	64567380	5870	5870	5870	5870	0
28	20240604	185800	64567380	5870	5870	5870	5870	0
29	20240604	185700	64567380	5870	5870	5870	5870	0
30	20240604	185600	64567380	5870	5870	5870	5870	0
31	20240604	185500	64567380	5870	5870	5870	5870	0
32	20240604	185400	64567380	5870	5870	5870	5870	10
33	20240604	185300	64567380	5870	5870	5870	5870	0
34	20240604	185200	64567380	5870	5870	5870	5870	0
35	20240604	185100	64567380	5870	5870	5870	5870	0
36	20240604	185000	64567380	5870	5870	5870	5870	0
37	20240604	184900	64567380	5870	5870	5870	5870	0
38	20240604	184800	64567380	5870	5870	5870	5870	0
39	20240604	184700	64567380	5870	5870	5870	5870	0
40	20240604	184600	64567380	5870	5870	5870	5870	0
41	20240604	184500	64567380	5870	5870	5870	5870	0
42	20240604	184400	64567380	5870	5870	5870	5870	0
43	20240604	184300	64567380	5870	5870	5870	5870	0
44	20240604	184200	64567380	5870	5870	5870	5870	0
45	20240604	184100	64567380	5870	5870	5870	5870	0
46	20240604	184000	64567380	5870	5870	5870	5870	0
47	20240604	183900	64567380	5870	5870	5870	5870	0
48	20240604	183800	64567380	5870	5870	5870	5870	0
49	20240604	183700	64567380	5870	5870	5870	5870	0
50	20240604	183600	64567380	5870	5870	5870	5870	0
51	20240604	183500	64567380	5870	5870	5870	5870	0
52	20240604	183400	64567380	5870	5870	5870	5870	0
53	20240604	183300	64567380	5870	5870	5870	5870	0
54	20240604	183200	64567380	5870	5870	5870	5870	0
55	20240604	183100	64567380	5870	5870	5870	5870	0
56	20240604	183000	64567380	5870	5870	5870	5870	0
57	20240604	182900	64567380	5870	5870	5870	5870	0
58	20240604	182800	64567380	5870	5870	5870	5870	0
59	20240604	182700	64567380	5870	5870	5870	5870	0
60	20240604	182600	64567380	5870	5870	5870	5870	0
61	20240604	182500	64567380	5870	5870	5870	5870	0
62	20240604	182400	64567380	5870	5870	5870	5870	10
63	20240604	182300	64567380	5870	5870	5870	5870	0
64	20240604	182200	64567380	5870	5870	5870	5870	0
65	20240604	182100	64567380	5870	5870	5870	5870	0
66	20240604	182000	64567380	5870	5870	5870	5870	0
67	20240604	181900	64567380	5870	5870	5870	5870	0
68	20240604	181800	64567380	5870	5870	5870	5870	0
69	20240604	181700	64567380	5870	5870	5870	5870	0
70	20240604	181600	64567380	5870	5870	5870	5870	0
71	20240604	181500	64567380	5870	5870	5870	5870	0
72	20240604	181400	64567380	5870	5870	5870	5870	0
73	20240604	181300	64567380	5870	5870	5870	5870	0
74	20240604	181200	64567380	5870	5870	5870	5870	0
75	20240604	181100	64567380	5870	5870	5870	5870	0
76	20240604	181000	64567380	5870	5870	5870	5870	0
77	20240604	180900	64567380	5870	5870	5870	5870	0
78	20240604	180800	64567380	5870	5870	5870	5870	0
79	20240604	180700	64567380	5870	5870	5870	5870	0
80	20240604	180600	64567380	5870	5870	5870	5870	0
81	20240604	180500	64567380	5870	5870	5870	5870	0
82	20240604	180400	64567380	5870	5870	5870	5870	0
83	20240604	180300	64567380	5870	5870	5870	5870	0
84	20240604	180200	64567380	5870	5870	5870	5870	0
85	20240604	180100	64567380	5870	5870	5870	5870	0
86	20240604	180000	64567380	5870	5870	5870	5870	0
87	20240604	175900	64567380	5870	5870	5870	5870	0
88	20240604	175800	64567380	5870	5870	5870	5870	0
89	20240604	175700	64567380	5870	5870	5870	5870	0
90	20240604	175600	64567380	5870	5870	5870	5870	0
91	20240604	175500	64567380	5870	5870	5870	5870	0
92	20240604	175400	64567380	5870	5870	5870	5870	10
93	20240604	175300	64567380	5870	5870	5870	5870	0
94	20240604	175200	64567380	5870	5870	5870	5870	0
95	20240604	175100	64567380	5870	5870	5870	5870	0
96	20240604	175000	64567380	5870	5870	5870	5870	0
97	20240604	174900	64567380	5870	5870	5870	5870	0
98	20240604	174800	64567380	5870	5870	5870	5870	0
99	20240604	174700	64567380	5870	5870	5870	5870	0
100	20240604	174600	64567380	5870	5870	5870	5870	0
101	20240604	174500	64567380	5870	5870	5870	5870	0
102	20240604	174400	64567380	5870	5870	5870	5870	0
103	20240604	174300	64567380	5870	5870	5870	5870	0
104	20240604	174200	64567380	5870	5870	5870	5870	0
105	20240604	174100	64567380	5870	5870	5870	5870	0
106	20240604	174000	64567380	5870	5870	5870	5870	0
107	20240604	173900	64567380	5870	5870	5870	5870	0
108	20240604	173800	64567380	5870	5870	5870	5870	0
109	20240604	173700	64567380	5870	5870	5870	5870	0
110	20240604	173600	64567380	5870	5870	5870	5870	0
111	20240604	173500	64567380	5870	5870	5870	5870	0
112	20240604	173400	64567380	5870	5870	5870	5870	0
113	20240604	173300	64567380	5870	5870	5870	5870	0
114	20240604	173200	64567380	5870	5870	5870	5870	0
115	20240604	173100	64567380	5870	5870	5870	5870	0
116	20240604	173000	64567380	5870	5870	5870	5870	0
117	20240604	172900	64567380	5870	5870	5870	5870	0
118	20240604	172800	64567380	5870	5870	5870	5870	0
119	20240604	172700	64567380	5870	5870	5870	5870	0
120	20240604	172600	64567380	5870	5870	5870	5870	0
121	20240604	172500	64567380	5870	5870	5870	5870	0
122	20240604	172400	64567380	5870	5870	5870	5870	10
123	20240604	172300	64567380	5870	5870	5870	5870	0
124	20240604	172200	64567380	5870	5870	5870	5870	0
125	20240604	172100	64567380	5870	5870	5870	5870	0
126	20240604	172000	64567380	5870	5870	5870	5870	0
127	20240604	171900	64567380	5870	5870	5870	5870	0
128	20240604	171800	64567380	5870	5870	5870	5870	0
129	20240604	171700	64567380	5870	5870	5870	5870	0
130	20240604	171600	64567380	5870	5870	5870	5870	0
131	20240604	171500	64567380	5870	5870	5870	5870	0
132	20240604	171400	64567380	5870	5870	5870	5870	0
133	20240604	171300	64567380	5870	5870	5870	5870	0
134	20240604	171200	64567380	5870	5870	5870	5870	0
135	20240604	171100	64567380	5870	5870	5870	5870	0
136	20240604	171000	64567380	5870	5870	5870	5870	0
137	20240604	170900	64567380	5870	5870	5870	5870	0
138	20240604	170800	64567380	5870	5870	5870	5870	0
139	20240604	170700	64567380	5870	5870	5870	5870	0
140	20240604	170600	64567380	5870	5870	5870	5870	0
141	20240604	170500	64567380	5870	5870	5870	5870	0
142	20240604	170400	64567380	5870	5870	5870	5870	0
143	20240604	170300	64567380	5870	5870	5870	5870	0
144	20240604	170200	64567380	5870	5870	5870	5870	0
145	20240604	170100	64567380	5870	5870	5870	5870	0
146	20240604	170000	64567380	5870	5870	5870	5870	0
147	20240604	165900	64567380	5870	5870	5870	5870	0
148	20240604	165800	64567380	5870	5870	5870	5870	0
149	20240604	165700	64567380	5870	5870	5870	5870	0
150	20240604	165600	64567380	5870	5870	5870	5870	0
151	20240604	165500	64567380	5870	5870	5870	5870	0
152	20240604	165400	64567380	5870	5870	5870	5870	10
153	20240604	165300	64567380	5870	5870	5870	5870	0
154	20240604	165200	64567380	5870	5870	5870	5870	0
155	20240604	165100	64567380	5870	5870	5870	5870	0
156	20240604	165000	64567380	5870	5870	5870	5870	0
157	20240604	164900	64567380	5870	5870	5870	5870	0
158	20240604	164800	64567380	5870	5870	5870	5870	0
159	20240604	164700	64567380	5870	5870	5870	5870	0
160	20240604	164600	64567380	5870	5870	5870	5870	0
161	20240604	164500	64567380	5870	5870	5870	5870	0
162	20240604	164400	64567380	5870	5870	5870	5870	0
163	20240604	164300	64567380	5870	5870	5870	5870	0
164	20240604	164200	64567380	5870	5870	5870	5870	0
165	20240604	164100	64567380	5870	5870	5870	5870	0
166	20240604	164000	64567380	5870	5870	5870	5870	0
167	20240604	163900	64567380	5870	5870	5870	5870	0
168	20240604	163800	64567380	5870	5870	5870	5870	0
169	20240604	163700	64567380	5870	5870	5870	5870	0
170	20240604	163600	64567380	5870	5870	5870	5870	0
171	20240604	163500	64567380	5870	5870	5870	5870	0
172	20240604	163400	64567380	5870	5870	5870	5870	0
173	20240604	163300	64567380	5870	5870	5870	5870	0
174	20240604	163200	64567380	5870	5870	5870	5870	0
175	20240604	163100	64567380	5870	5870	5870	5870	0
176	20240604	163000	64567380	5870	5870	5870	5870	0
177	20240604	162900	64567380	5870	5870	5870	5870	0
178	20240604	162800	64567380	5870	5870	5870	5870	0
179	20240604	162700	64567380	5870	5870	5870	5870	0
180	20240604	162600	64567380	5870	5870	5870	5870	0
181	20240604	162500	64567380	5870	5870	5870	5870	0
182	20240604	162400	64567380	5870	5870	5870	5870	10
183	20240604	162300	64567380	5870	5870	5870	5870	0
184	20240604	162200	64567380	5870	5870	5870	5870	0
185	20240604	162100	64567380	5870	5870	5870	5870	0
186	20240604	162000	64567380	5870	5870	5870	5870	0
187	20240604	161900	64567380	5870	5870	5870	5870	0
188	20240604	161800	64567380	5870	5870	5870	5870	0
189	20240604	161700	64567380	5870	5870	5870	5870	0
190	20240604	161600	64567380	5870	5870	5870	5870	0
191	20240604	161500	64567380	5870	5870	5870	5870	0
192	20240604	161400	64567380	5870	5870	5870	5870	0
193	20240604	161300	64567380	5870	5870	5870	5870	0
194	20240604	161200	64567380	5870	5870	5870	5870	0
195	20240604	161100	64567380	5870	5870	5870	5870	0
196	20240604	161000	64567380	5870	5870	5870	5870	0
197	20240604	160900	64567380	5870	5870	5870	5870	0
198	20240604	160800	64567380	5870	5870	5870	5870	0
199	20240604	160700	64567380	5870	5870	5870	5870	0
200	20240604	160600	64567380	5870	5870	5870	5870	0
201	20240604	160500	64567380	5870	5870	5870	5870	0
202	20240604	160400	64567380	5870	5870	5870	5870	0
203	20240604	160300	64567380	5870	5870	5870	5870	0
204	20240604	160200	64567380	5870	5870	5870	5870	0
205	20240604	160100	64567380	5870	5870	5870	5870	0
206	20240604	160000	64567380	5870	5870	5870	5870	0
207	20240604	155900	64567380	5870	5870	5870	5870	0
208	20240604	155800	64567380	5870	5870	5870	5870	0
209	20240604	155700	64567380	5870	5870	5870	5870	0
210	20240604	155600	64567380	5870	5870	5870	5870	0
211	20240604	155500	64567380	5870	5870	5870	5870	0
212	20240604	155400	64567380	5870	5870	5870	5870	10
213	20240604	155300	64567380	5870	5870	5870	5870	0
214	20240604	155200	64567380	5870	5870	5870	5870	0
215	20240604	155100	64567380	5870	5870	5870	5870	0
216	20240604	155000	64567380	5870	5870	5870	5870	0
217	20240604	154900	64567380	5870	5870	5870	5870	0
218	20240604	154800	64567380	5870	5870	5870	5870	0
219	20240604	154700	64567380	5870	5870	5870	5870	0
220	20240604	154600	64567380	5870	5870	5870	5870	0
221	20240604	154500	64567380	5870	5870	5870	5870	0
222	20240604	154400	64567380	5870	5870	5870	5870	0
223	20240604	154300	64567380	5870	5870	5870	5870	0
224	20240604	154200	64567380	5870	5870	5870	5870	0
225	20240604	154100	64567380	5870	5870	5870	5870	0
226	20240604	154000	64567380	5870	5870	5870	5870	0
227	20240604	153900	64567380	5870	5870	5870	5870	0
228	20240604	153800	64567380	5870	5870	5870	5870	0
229	20240604	153700	64567380	5870	5870	5870	5870	0
230	20240604	153600	64567380	5870	5870	5870	5870	0
231	20240604	153500	64567380	5870	5870	5870	5870	0
232	20240604	153400	64567380	5870	5870	5870	5870	0
233	20240604	153300	64567380	5870	5870	5870	5870	0
234	20240604	153200	64567380	5870	5870	5870	5870	0
235	20240604	153100	64567380	5870	5870	5870	5870	0
236	20240604	153000	64567380	5870	5870	5870	5870	10
237	20240604	152900	64508680	5870	5870	5870	5870	0
238	20240604	152800	64508680	5870	5870	5870	5870	0
239	20240604	152700	64508680	5870	5870	5870	5870	0
240	20240604	152600	64508680	5870	5870	5870	5870	0
241	20240604	152500	64508680	5870	5870	5870	5870	0
242	20240604	152400	64508680	5870	5870	5870	5870	0
243	20240604	152300	64508680	5870	5870	5870	5870	0
244	20240604	152200	64508680	5870	5870	5870	5870	0
245	20240604	152100	64508680	5870	5870	5870	5870	0
246	20240604	152000	64508680	5870	5870	5870	5870	0
247	20240604	151900	64508680	5870	5860	5870	5860	463
248	20240604	151800	61795490	5860	5860	5860	5860	0
249	20240604	151700	61795490	5860	5860	5860	5860	0
250	20240604	151600	61795490	5860	5860	5860	5860	4
251	20240604	151500	61772050	5840	5840	5840	5840	0
252	20240604	151400	61772050	5840	5840	5840	5840	15
253	20240604	151300	61684450	5850	5840	5850	5840	216
254	20240604	151200	60422980	5850	5840	5850	5840	8
255	20240604	151100	60376240	5840	5840	5840	5840	3
256	20240604	151000	60358720	5840	5840	5840	5840	0
257	20240604	150900	60358720	5840	5850	5850	5840	53
258	20240604	150800	60048700	5840	5840	5840	5840	0
259	20240604	150700	60048700	5840	5840	5840	5840	6
260	20240604	150600	60013660	5840	5840	5840	5840	0
261	20240604	150500	60013660	5840	5840	5840	5840	4
262	20240604	150400	59990300	5840	5840	5840	5840	0
263	20240604	150300	59990300	5840	5840	5840	5840	23
264	20240604	150200	59855980	5830	5830	5830	5830	105
265	20240604	150100	59243830	5840	5840	5840	5840	0
266	20240604	150000	59243830	5840	5840	5840	5840	5
267	20240604	145900	59214630	5850	5850	5850	5850	2
268	20240604	145800	59202930	5840	5840	5840	5840	114
269	20240604	145700	58537170	5840	5840	5840	5840	0
270	20240604	145600	58537170	5840	5840	5840	5840	0
271	20240604	145500	58537170	5840	5840	5840	5840	107
272	20240604	145400	57912290	5850	5850	5850	5850	0
273	20240604	145300	57912290	5850	5850	5850	5850	0
274	20240604	145200	57912290	5850	5850	5850	5850	0
275	20240604	145100	57912290	5850	5850	5850	5850	0
276	20240604	145000	57912290	5850	5850	5850	5850	0
277	20240604	144900	57912290	5850	5850	5850	5850	0
278	20240604	144800	57912290	5850	5850	5850	5850	0
279	20240604	144700	57912290	5850	5850	5850	5850	3
280	20240604	144600	57894740	5860	5860	5860	5860	0
281	20240604	144500	57894740	5860	5860	5860	5860	0
282	20240604	144400	57894740	5860	5860	5860	5860	0
283	20240604	144300	57894740	5860	5860	5860	5860	52
284	20240604	144200	57590020	5860	5860	5860	5860	5
285	20240604	144100	57560720	5860	5860	5860	5860	0
286	20240604	144000	57560720	5860	5860	5860	5860	0
287	20240604	143900	57560720	5860	5860	5860	5860	0
288	20240604	143800	57560720	5860	5860	5860	5860	0
289	20240604	143700	57560720	5860	5860	5860	5860	0
290	20240604	143600	57560720	5860	5860	5860	5860	0
291	20240604	143500	57560720	5860	5860	5860	5860	0
292	20240604	143400	57560720	5860	5860	5860	5860	0
293	20240604	143300	57560720	5860	5860	5860	5860	0
294	20240604	143200	57560720	5860	5860	5860	5860	0
295	20240604	143100	57560720	5860	5860	5860	5850	3
296	20240604	143000	57543150	5850	5850	5850	5850	46
297	20240604	142900	57274050	5860	5860	5860	5860	0
298	20240604	142800	57274050	5860	5860	5860	5860	0
299	20240604	142700	57274050	5860	5860	5860	5860	0
300	20240604	142600	57274050	5860	5860	5860	5860	0
301	20240604	142500	57274050	5860	5860	5860	5860	0
302	20240604	142400	57274050	5860	5860	5860	5860	0
303	20240604	142300	57274050	5860	5860	5860	5860	0
304	20240604	142200	57274050	5860	5860	5860	5860	1
305	20240604	142100	57268190	5850	5850	5850	5850	0
306	20240604	142000	57268190	5850	5850	5850	5850	0
307	20240604	141900	57268190	5850	5850	5850	5850	0
308	20240604	141800	57268190	5850	5850	5850	5850	0
309	20240604	141700	57268190	5850	5850	5850	5850	0
310	20240604	141600	57268190	5850	5850	5850	5850	0
311	20240604	141500	57268190	5850	5850	5850	5850	0
312	20240604	141400	57268190	5850	5850	5850	5850	0
313	20240604	141300	57268190	5850	5850	5850	5850	0
314	20240604	141200	57268190	5850	5850	5850	5850	0
315	20240604	141100	57268190	5850	5850	5850	5850	0
316	20240604	141000	57268190	5850	5850	5850	5850	0
317	20240604	140900	57268190	5850	5850	5850	5850	1
318	20240604	140800	57262340	5860	5860	5860	5860	0
319	20240604	140700	57262340	5860	5860	5860	5860	0
320	20240604	140600	57262340	5860	5860	5860	5860	0
321	20240604	140500	57262340	5860	5860	5860	5860	0
322	20240604	140400	57262340	5860	5860	5860	5860	0
323	20240604	140300	57262340	5860	5860	5860	5860	0
324	20240604	140200	57262340	5860	5860	5860	5860	0
325	20240604	140100	57262340	5860	5860	5860	5860	0
326	20240604	140000	57262340	5860	5860	5860	5860	0
327	20240604	135900	57262340	5860	5860	5860	5860	0
328	20240604	135800	57262340	5860	5860	5860	5860	0
329	20240604	135700	57262340	5860	5860	5860	5860	0
330	20240604	135600	57262340	5860	5860	5860	5860	0
331	20240604	135500	57262340	5860	5860	5860	5860	0
332	20240604	135400	57262340	5860	5860	5860	5860	0
333	20240604	135300	57262340	5860	5860	5860	5860	0
334	20240604	135200	57262340	5860	5860	5860	5860	0
335	20240604	135100	57262340	5860	5860	5860	5860	0
336	20240604	135000	57262340	5860	5860	5860	5860	0
337	20240604	134900	57262340	5860	5860	5860	5860	0
338	20240604	134800	57262340	5860	5860	5860	5860	0
339	20240604	134700	57262340	5860	5860	5860	5860	0
340	20240604	134600	57262340	5860	5860	5860	5860	100
341	20240604	134500	56676340	5860	5860	5860	5860	0
342	20240604	134400	56676340	5860	5860	5860	5860	0
343	20240604	134300	56676340	5860	5860	5860	5860	0
344	20240604	134200	56676340	5860	5860	5860	5860	0
345	20240604	134100	56676340	5860	5860	5860	5860	0
346	20240604	134000	56676340	5860	5860	5860	5860	0
347	20240604	133900	56676340	5860	5860	5860	5860	400
348	20240604	133800	54332340	5860	5860	5860	5860	0
349	20240604	133700	54332340	5860	5860	5860	5860	0
350	20240604	133600	54332340	5860	5860	5860	5860	0
351	20240604	133500	54332340	5860	5860	5860	5860	0
352	20240604	133400	54332340	5860	5860	5860	5860	0
353	20240604	133300	54332340	5860	5860	5860	5860	0
354	20240604	133200	54332340	5860	5860	5860	5860	100
355	20240604	133100	53746340	5860	5860	5860	5860	0
356	20240604	133000	53746340	5860	5860	5860	5860	0
357	20240604	132900	53746340	5860	5860	5860	5860	0
358	20240604	132800	53746340	5860	5860	5860	5860	0
359	20240604	132700	53746340	5860	5860	5860	5860	500
360	20240604	132600	50816340	5860	5860	5860	5860	0
361	20240604	132500	50816340	5860	5860	5860	5860	0
362	20240604	132400	50816340	5860	5860	5860	5860	0
363	20240604	132300	50816340	5860	5860	5860	5860	0
364	20240604	132200	50816340	5860	5860	5860	5860	0
365	20240604	132100	50816340	5860	5860	5860	5860	0
366	20240604	132000	50816340	5860	5860	5860	5860	0
367	20240604	131900	50816340	5860	5860	5860	5860	0
368	20240604	131800	50816340	5860	5860	5860	5860	0
369	20240604	131700	50816340	5860	5860	5860	5860	0
370	20240604	131600	50816340	5860	5860	5860	5860	0
371	20240604	131500	50816340	5860	5860	5860	5860	0
372	20240604	131400	50816340	5860	5860	5860	5860	0
373	20240604	131300	50816340	5860	5860	5860	5860	0
374	20240604	131200	50816340	5860	5860	5860	5860	0
375	20240604	131100	50816340	5860	5860	5860	5860	0
376	20240604	131000	50816340	5860	5860	5860	5860	0
377	20240604	130900	50816340	5860	5860	5860	5860	0
378	20240604	130800	50816340	5860	5860	5860	5860	0
379	20240604	130700	50816340	5860	5860	5860	5860	0
380	20240604	130600	50816340	5860	5860	5860	5860	0
381	20240604	130500	50816340	5860	5860	5860	5860	0
382	20240604	130400	50816340	5860	5860	5860	5860	0
383	20240604	130300	50816340	5860	5860	5860	5860	0
384	20240604	130200	50816340	5860	5860	5860	5860	0
385	20240604	130100	50816340	5860	5860	5860	5860	0
386	20240604	130000	50816340	5860	5860	5860	5860	0
387	20240604	125900	50816340	5860	5860	5860	5860	0
388	20240604	125800	50816340	5860	5860	5860	5860	0
389	20240604	125700	50816340	5860	5860	5860	5860	20
390	20240604	125600	50699140	5870	5870	5870	5870	0
391	20240604	125500	50699140	5870	5870	5870	5870	0
392	20240604	125400	50699140	5870	5870	5870	5870	0
393	20240604	125300	50699140	5870	5870	5870	5870	0
394	20240604	125200	50699140	5870	5870	5870	5870	0
395	20240604	125100	50699140	5870	5870	5870	5870	0
396	20240604	125000	50699140	5870	5870	5870	5870	0
397	20240604	124900	50699140	5870	5870	5870	5870	0
398	20240604	124800	50699140	5870	5870	5870	5870	0
399	20240604	124700	50699140	5870	5870	5870	5870	49
400	20240604	124600	50411510	5880	5880	5880	5880	0
401	20240604	124500	50411510	5880	5880	5880	5880	0
402	20240604	124400	50411510	5880	5880	5880	5880	0
403	20240604	124300	50411510	5880	5880	5880	5880	0
404	20240604	124200	50411510	5880	5880	5880	5880	0
405	20240604	124100	50411510	5880	5880	5880	5880	0
406	20240604	124000	50411510	5880	5880	5880	5880	0
407	20240604	123900	50411510	5880	5880	5880	5880	0
408	20240604	123800	50411510	5880	5880	5880	5880	0
409	20240604	123700	50411510	5880	5880	5880	5880	0
410	20240604	123600	50411510	5880	5880	5880	5880	0
411	20240604	123500	50411510	5880	5880	5880	5880	0
412	20240604	123400	50411510	5880	5880	5880	5880	0
413	20240604	123300	50411510	5880	5880	5880	5880	0
414	20240604	123200	50411510	5880	5880	5880	5880	0
415	20240604	123100	50411510	5880	5880	5880	5880	0
416	20240604	123000	50411510	5880	5880	5880	5880	0
417	20240604	122900	50411510	5880	5880	5880	5880	0
418	20240604	122800	50411510	5880	5880	5880	5880	0
419	20240604	122700	50411510	5880	5880	5880	5880	0
420	20240604	122600	50411510	5880	5880	5880	5880	0
421	20240604	122500	50411510	5880	5880	5880	5880	0
422	20240604	122400	50411510	5880	5880	5880	5880	0
423	20240604	122300	50411510	5880	5880	5880	5880	0
424	20240604	122200	50411510	5880	5880	5880	5880	0
425	20240604	122100	50411510	5880	5880	5880	5880	0
426	20240604	122000	50411510	5880	5880	5880	5880	0
427	20240604	121900	50411510	5880	5880	5880	5880	0
428	20240604	121800	50411510	5880	5880	5880	5880	0
429	20240604	121700	50411510	5880	5880	5880	5880	0
430	20240604	121600	50411510	5880	5880	5880	5880	0
431	20240604	121500	50411510	5880	5880	5880	5880	0
432	20240604	121400	50411510	5880	5880	5880	5880	0
433	20240604	121300	50411510	5880	5880	5880	5880	0
434	20240604	121200	50411510	5880	5880	5880	5880	0
435	20240604	121100	50411510	5880	5880	5880	5880	0
436	20240604	121000	50411510	5880	5880	5880	5880	0
437	20240604	120900	50411510	5880	5880	5880	5880	0
438	20240604	120800	50411510	5880	5880	5880	5880	0
439	20240604	120700	50411510	5880	5880	5880	5880	0
440	20240604	120600	50411510	5880	5880	5880	5880	0
441	20240604	120500	50411510	5880	5880	5880	5880	0
442	20240604	120400	50411510	5880	5880	5880	5880	0
443	20240604	120300	50411510	5880	5880	5880	5880	0
444	20240604	120200	50411510	5880	5880	5880	5880	0
445	20240604	120100	50411510	5880	5880	5880	5880	0
446	20240604	120000	50411510	5880	5880	5880	5880	0
447	20240604	115900	50411510	5880	5880	5880	5880	0
448	20240604	115800	50411510	5880	5880	5880	5880	0
449	20240604	115700	50411510	5880	5880	5880	5880	0
450	20240604	115600	50411510	5880	5880	5880	5880	0
451	20240604	115500	50411510	5880	5880	5880	5880	0
452	20240604	115400	50411510	5880	5880	5880	5880	0
453	20240604	115300	50411510	5880	5880	5880	5880	0
454	20240604	115200	50411510	5880	5880	5880	5880	0
455	20240604	115100	50411510	5880	5880	5880	5880	0
456	20240604	115000	50411510	5880	5880	5880	5880	0
457	20240604	114900	50411510	5880	5880	5880	5880	1
458	20240604	114800	50405630	5870	5870	5870	5870	0
459	20240604	114700	50405630	5870	5870	5870	5870	0
460	20240604	114600	50405630	5870	5870	5870	5870	0
461	20240604	114500	50405630	5870	5870	5870	5870	0
462	20240604	114400	50405630	5870	5870	5870	5870	0
463	20240604	114300	50405630	5870	5870	5870	5870	0
464	20240604	114200	50405630	5870	5870	5870	5870	0
465	20240604	114100	50405630	5870	5870	5870	5870	0
466	20240604	114000	50405630	5870	5870	5870	5870	0
467	20240604	113900	50405630	5870	5870	5870	5870	0
468	20240604	113800	50405630	5870	5870	5870	5870	0
469	20240604	113700	50405630	5870	5870	5870	5870	0
470	20240604	113600	50405630	5870	5870	5870	5870	0
471	20240604	113500	50405630	5870	5870	5870	5870	0
472	20240604	113400	50405630	5870	5870	5870	5870	1
473	20240604	113300	50399760	5870	5870	5870	5870	3
474	20240604	113200	50382150	5870	5870	5870	5870	0
475	20240604	113100	50382150	5870	5870	5870	5870	0
476	20240604	113000	50382150	5870	5870	5870	5870	0
477	20240604	112900	50382150	5870	5870	5870	5870	0
478	20240604	112800	50382150	5870	5870	5870	5870	0
479	20240604	112700	50382150	5870	5870	5870	5870	0
480	20240604	112600	50382150	5870	5870	5870	5870	0
481	20240604	112500	50382150	5870	5870	5870	5870	0
482	20240604	112400	50382150	5870	5870	5870	5870	0
483	20240604	112300	50382150	5870	5870	5870	5870	0
484	20240604	112200	50382150	5870	5870	5870	5870	8
485	20240604	112100	50335190	5880	5880	5880	5880	0
486	20240604	112000	50335190	5880	5880	5880	5880	2
487	20240604	111900	50323430	5890	5890	5890	5890	0
488	20240604	111800	50323430	5890	5890	5890	5890	0
489	20240604	111700	50323430	5890	5890	5890	5890	0
490	20240604	111600	50323430	5890	5890	5890	5890	0
491	20240604	111500	50323430	5890	5890	5890	5890	0
492	20240604	111400	50323430	5890	5890	5890	5890	0
493	20240604	111300	50323430	5890	5890	5890	5890	0
494	20240604	111200	50323430	5890	5890	5890	5890	0
495	20240604	111100	50323430	5890	5890	5890	5890	0
496	20240604	111000	50323430	5890	5880	5890	5880	4
497	20240604	110900	50299900	5870	5870	5870	5870	42
498	20240604	110800	50053360	5870	5870	5870	5870	0
499	20240604	110700	50053360	5870	5870	5870	5870	0
500	20240604	110600	50053360	5870	5870	5870	5870	0
501	20240604	110500	50053360	5870	5870	5870	5870	0
502	20240604	110400	50053360	5870	5870	5870	5870	0
503	20240604	110300	50053360	5870	5870	5870	5870	0
504	20240604	110200	50053360	5870	5870	5870	5870	0
505	20240604	110100	50053360	5870	5850	5870	5840	1001
506	20240604	110000	44206840	5850	5870	5880	5850	5782
507	20240604	105900	10288550	5860	5850	5860	5850	944
508	20240604	105800	4762160	5850	5850	5850	5850	0
509	20240604	105700	4762160	5850	5850	5850	5850	0
510	20240604	105600	4762160	5850	5850	5850	5850	0
511	20240604	105500	4762160	5850	5850	5850	5850	0
512	20240604	105400	4762160	5850	5850	5850	5850	0
513	20240604	105300	4762160	5850	5850	5850	5850	0
514	20240604	105200	4762160	5850	5850	5850	5850	0
515	20240604	105100	4762160	5850	5850	5850	5850	0
516	20240604	105000	4762160	5850	5850	5850	5850	0
517	20240604	104900	4762160	5850	5850	5850	5850	0
518	20240604	104800	4762160	5850	5850	5850	5850	0
519	20240604	104700	4762160	5850	5850	5850	5850	0
520	20240604	104600	4762160	5850	5850	5850	5850	0
521	20240604	104500	4762160	5850	5850	5850	5850	0
522	20240604	104400	4762160	5850	5850	5850	5850	0
523	20240604	104300	4762160	5850	5850	5850	5850	1
524	20240604	104200	4756310	5840	5840	5840	5840	0
525	20240604	104100	4756310	5840	5840	5840	5840	0
526	20240604	104000	4756310	5840	5840	5840	5840	5
527	20240604	103900	4727110	5850	5850	5850	5850	0
528	20240604	103800	4727110	5850	5850	5850	5850	0
529	20240604	103700	4727110	5850	5850	5850	5850	0
530	20240604	103600	4727110	5850	5850	5850	5850	0
531	20240604	103500	4727110	5850	5850	5850	5850	0
532	20240604	103400	4727110	5850	5840	5850	5840	26
533	20240604	103300	4575260	5840	5840	5840	5840	34
534	20240604	103200	4376700	5840	5840	5840	5820	643
535	20240604	103100	632800	5850	5850	5850	5850	0
536	20240604	103000	632800	5850	5850	5850	5850	0
537	20240604	102900	632800	5850	5850	5850	5850	0
538	20240604	102800	632800	5850	5850	5850	5850	0
539	20240604	102700	632800	5850	5850	5850	5850	0
540	20240604	102600	632800	5850	5850	5850	5850	0
541	20240604	102500	632800	5850	5850	5850	5850	0
542	20240604	102400	632800	5850	5850	5850	5850	0
543	20240604	102300	632800	5850	5850	5850	5850	0
544	20240604	102200	632800	5850	5850	5850	5850	0
545	20240604	102100	632800	5850	5850	5850	5850	0
546	20240604	102000	632800	5850	5850	5850	5850	0
547	20240604	101900	632800	5850	5850	5850	5850	0
548	20240604	101800	632800	5850	5850	5850	5850	0
549	20240604	101700	632800	5850	5850	5850	5850	0
550	20240604	101600	632800	5850	5850	5850	5850	0
551	20240604	101500	632800	5850	5850	5850	5850	0
552	20240604	101400	632800	5850	5850	5850	5850	0
553	20240604	101300	632800	5850	5850	5850	5850	0
554	20240604	101200	632800	5850	5850	5850	5850	0
555	20240604	101100	632800	5850	5850	5850	5850	0
556	20240604	101000	632800	5850	5850	5850	5850	0
557	20240604	100900	632800	5850	5850	5850	5850	0
558	20240604	100800	632800	5850	5850	5850	5850	2
559	20240604	100700	621100	5850	5850	5850	5850	0
560	20240604	100600	621100	5850	5850	5850	5850	0
561	20240604	100500	621100	5850	5850	5850	5850	0
562	20240604	100400	621100	5850	5850	5850	5850	0
563	20240604	100300	621100	5850	5850	5850	5850	0
564	20240604	100200	621100	5850	5850	5850	5850	0
565	20240604	100100	621100	5850	5850	5850	5850	0
566	20240604	100000	621100	5850	5850	5850	5850	0
567	20240604	095900	621100	5850	5850	5850	5850	1
568	20240604	095800	615250	5850	5850	5850	5850	0
569	20240604	095700	615250	5850	5850	5850	5850	0
570	20240604	095600	615250	5850	5850	5850	5850	0
571	20240604	095500	615250	5850	5850	5850	5850	0
572	20240604	095400	615250	5850	5850	5850	5850	0
573	20240604	095300	615250	5850	5850	5850	5850	45
574	20240604	095200	352000	5860	5860	5860	5860	0
575	20240604	095100	352000	5860	5860	5860	5860	5
576	20240604	095000	322700	5860	5860	5860	5860	0
577	20240604	094900	322700	5860	5860	5860	5860	0
578	20240604	094800	322700	5860	5860	5860	5860	0
579	20240604	094700	322700	5860	5860	5860	5860	0
580	20240604	094600	322700	5860	5860	5860	5860	0
581	20240604	094500	322700	5860	5860	5860	5860	0
582	20240604	094400	322700	5860	5860	5860	5860	0
583	20240604	094300	322700	5860	5860	5860	5860	0
584	20240604	094200	322700	5860	5860	5860	5860	0
585	20240604	094100	322700	5860	5860	5860	5860	0
586	20240604	094000	322700	5860	5860	5860	5860	0
587	20240604	093900	322700	5860	5860	5860	5860	0
588	20240604	093800	322700	5860	5860	5860	5860	0
589	20240604	093700	322700	5860	5860	5860	5860	0
590	20240604	093600	322700	5860	5860	5860	5860	0
591	20240604	093500	322700	5860	5860	5860	5860	1
592	20240604	093400	316840	5860	5860	5860	5860	0
593	20240604	093300	316840	5860	5860	5860	5860	0
594	20240604	093200	316840	5860	5860	5860	5860	10
595	20240604	093100	258240	5860	5860	5860	5860	0
596	20240604	093000	258240	5860	5860	5860	5860	0
597	20240604	092900	258240	5860	5860	5860	5860	0
598	20240604	092800	258240	5860	5860	5860	5860	0
599	20240604	092700	258240	5860	5860	5860	5860	14
600	20240604	092600	176200	5870	5870	5870	5870	5
601	20240604	092500	146850	5860	5860	5860	5860	6
602	20240604	092400	111690	5870	5890	5890	5870	16
603	20240604	092300	17660	5900	5900	5900	5900	0
604	20240604	092200	17660	5900	5900	5900	5900	0
605	20240604	092100	17660	5900	5900	5900	5900	0
606	20240604	092000	17660	5900	5900	5900	5900	0
607	20240604	091900	17660	5900	5900	5900	5900	0
608	20240604	091800	17660	5900	5900	5900	5900	0
609	20240604	091700	17660	5900	5900	5900	5900	0
610	20240604	091600	17660	5900	5900	5900	5900	0
611	20240604	091500	17660	5900	5900	5900	5900	0
612	20240604	091400	17660	5900	5900	5900	5900	0
613	20240604	091300	17660	5900	5900	5900	5900	0
614	20240604	091200	17660	5900	5900	5900	5900	0
615	20240604	091100	17660	5900	5900	5900	5900	0
616	20240604	091000	17660	5900	5900	5900	5900	0
617	20240604	090900	17660	5900	5900	5900	5900	0
618	20240604	090800	17660	5900	5900	5900	5900	0
619	20240604	090700	17660	5900	5900	5900	5900	0
620	20240604	090600	17660	5900	5900	5900	5900	0
621	20240604	090500	17660	5900	5900	5900	5900	0
622	20240604	090400	17660	5900	5900	5900	5900	0
623	20240604	090300	17660	5900	5900	5900	5900	1
624	20240604	090200	11760	5900	5900	5900	5900	0
625	20240604	090100	11760	5900	5900	5900	5900	0
626	20240604	090000	11760	5900	5860	5900	5860	2