KissMeData/067920/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194800	80507150	5560	5560	5560	5560	1836
3	20240605	194700	80507150	5560	5560	5560	5560	0
4	20240605	194600	80507150	5560	5560	5560	5560	0
5	20240605	194500	80507150	5560	5560	5560	5560	0
6	20240605	194400	80507150	5560	5560	5560	5560	0
7	20240605	194300	80507150	5560	5560	5560	5560	0
8	20240605	194200	80507150	5560	5560	5560	5560	0
9	20240605	194100	80507150	5560	5560	5560	5560	0
10	20240605	194000	80507150	5560	5560	5560	5560	0
11	20240605	193900	80507150	5560	5560	5560	5560	0
12	20240605	193800	80507150	5560	5560	5560	5560	0
13	20240605	193700	80507150	5560	5560	5560	5560	0
14	20240605	193600	80507150	5560	5560	5560	5560	0
15	20240605	193500	80507150	5560	5560	5560	5560	0
16	20240605	193400	80507150	5560	5560	5560	5560	0
17	20240605	193300	80507150	5560	5560	5560	5560	0
18	20240605	193200	80507150	5560	5560	5560	5560	0
19	20240605	193100	80507150	5560	5560	5560	5560	0
20	20240605	193000	80507150	5560	5560	5560	5560	0
21	20240605	192900	80507150	5560	5560	5560	5560	0
22	20240605	192800	80507150	5560	5560	5560	5560	0
23	20240605	192700	80507150	5560	5560	5560	5560	0
24	20240605	192600	80507150	5560	5560	5560	5560	0
25	20240605	192500	80507150	5560	5560	5560	5560	0
26	20240605	192400	80507150	5560	5560	5560	5560	0
27	20240605	192300	80507150	5560	5560	5560	5560	0
28	20240605	192200	80507150	5560	5560	5560	5560	0
29	20240605	192100	80507150	5560	5560	5560	5560	0
30	20240605	192000	80507150	5560	5560	5560	5560	0
31	20240605	191900	80507150	5560	5560	5560	5560	0
32	20240605	191800	80507150	5560	5560	5560	5560	1836
33	20240605	191700	80507150	5560	5560	5560	5560	0
34	20240605	191600	80507150	5560	5560	5560	5560	0
35	20240605	191500	80507150	5560	5560	5560	5560	0
36	20240605	191400	80507150	5560	5560	5560	5560	0
37	20240605	191300	80507150	5560	5560	5560	5560	0
38	20240605	191200	80507150	5560	5560	5560	5560	0
39	20240605	191100	80507150	5560	5560	5560	5560	0
40	20240605	191000	80507150	5560	5560	5560	5560	0
41	20240605	190900	80507150	5560	5560	5560	5560	0
42	20240605	190800	80507150	5560	5560	5560	5560	0
43	20240605	190700	80507150	5560	5560	5560	5560	0
44	20240605	190600	80507150	5560	5560	5560	5560	0
45	20240605	190500	80507150	5560	5560	5560	5560	0
46	20240605	190400	80507150	5560	5560	5560	5560	0
47	20240605	190300	80507150	5560	5560	5560	5560	0
48	20240605	190200	80507150	5560	5560	5560	5560	0
49	20240605	190100	80507150	5560	5560	5560	5560	0
50	20240605	190000	80507150	5560	5560	5560	5560	0
51	20240605	185900	80507150	5560	5560	5560	5560	0
52	20240605	185800	80507150	5560	5560	5560	5560	0
53	20240605	185700	80507150	5560	5560	5560	5560	0
54	20240605	185600	80507150	5560	5560	5560	5560	0
55	20240605	185500	80507150	5560	5560	5560	5560	0
56	20240605	185400	80507150	5560	5560	5560	5560	0
57	20240605	185300	80507150	5560	5560	5560	5560	0
58	20240605	185200	80507150	5560	5560	5560	5560	0
59	20240605	185100	80507150	5560	5560	5560	5560	0
60	20240605	185000	80507150	5560	5560	5560	5560	0
61	20240605	184900	80507150	5560	5560	5560	5560	0
62	20240605	184800	80507150	5560	5560	5560	5560	1836
63	20240605	184700	80507150	5560	5560	5560	5560	0
64	20240605	184600	80507150	5560	5560	5560	5560	0
65	20240605	184500	80507150	5560	5560	5560	5560	0
66	20240605	184400	80507150	5560	5560	5560	5560	0
67	20240605	184300	80507150	5560	5560	5560	5560	0
68	20240605	184200	80507150	5560	5560	5560	5560	0
69	20240605	184100	80507150	5560	5560	5560	5560	0
70	20240605	184000	80507150	5560	5560	5560	5560	0
71	20240605	183900	80507150	5560	5560	5560	5560	0
72	20240605	183800	80507150	5560	5560	5560	5560	0
73	20240605	183700	80507150	5560	5560	5560	5560	0
74	20240605	183600	80507150	5560	5560	5560	5560	0
75	20240605	183500	80507150	5560	5560	5560	5560	0
76	20240605	183400	80507150	5560	5560	5560	5560	0
77	20240605	183300	80507150	5560	5560	5560	5560	0
78	20240605	183200	80507150	5560	5560	5560	5560	0
79	20240605	183100	80507150	5560	5560	5560	5560	0
80	20240605	183000	80507150	5560	5560	5560	5560	0
81	20240605	182900	80507150	5560	5560	5560	5560	0
82	20240605	182800	80507150	5560	5560	5560	5560	0
83	20240605	182700	80507150	5560	5560	5560	5560	0
84	20240605	182600	80507150	5560	5560	5560	5560	0
85	20240605	182500	80507150	5560	5560	5560	5560	0
86	20240605	182400	80507150	5560	5560	5560	5560	0
87	20240605	182300	80507150	5560	5560	5560	5560	0
88	20240605	182200	80507150	5560	5560	5560	5560	0
89	20240605	182100	80507150	5560	5560	5560	5560	0
90	20240605	182000	80507150	5560	5560	5560	5560	0
91	20240605	181900	80507150	5560	5560	5560	5560	0
92	20240605	181800	80507150	5560	5560	5560	5560	1836
93	20240605	181700	80507150	5560	5560	5560	5560	0
94	20240605	181600	80507150	5560	5560	5560	5560	0
95	20240605	181500	80507150	5560	5560	5560	5560	0
96	20240605	181400	80507150	5560	5560	5560	5560	0
97	20240605	181300	80507150	5560	5560	5560	5560	0
98	20240605	181200	80507150	5560	5560	5560	5560	0
99	20240605	181100	80507150	5560	5560	5560	5560	0
100	20240605	181000	80507150	5560	5560	5560	5560	0
101	20240605	180900	80507150	5560	5560	5560	5560	0
102	20240605	180800	80507150	5560	5560	5560	5560	0
103	20240605	180700	80507150	5560	5560	5560	5560	0
104	20240605	180600	80507150	5560	5560	5560	5560	0
105	20240605	180500	80507150	5560	5560	5560	5560	0
106	20240605	180400	80507150	5560	5560	5560	5560	0
107	20240605	180300	80507150	5560	5560	5560	5560	0
108	20240605	180200	80507150	5560	5560	5560	5560	0
109	20240605	180100	80507150	5560	5560	5560	5560	0
110	20240605	180000	80507150	5560	5560	5560	5560	0
111	20240605	175900	80507150	5560	5560	5560	5560	0
112	20240605	175800	80507150	5560	5560	5560	5560	0
113	20240605	175700	80507150	5560	5560	5560	5560	0
114	20240605	175600	80507150	5560	5560	5560	5560	0
115	20240605	175500	80507150	5560	5560	5560	5560	0
116	20240605	175400	80507150	5560	5560	5560	5560	0
117	20240605	175300	80507150	5560	5560	5560	5560	0
118	20240605	175200	80507150	5560	5560	5560	5560	0
119	20240605	175100	80507150	5560	5560	5560	5560	0
120	20240605	175000	80507150	5560	5560	5560	5560	0
121	20240605	174900	80507150	5560	5560	5560	5560	0
122	20240605	174800	80507150	5560	5560	5560	5560	1836
123	20240605	174700	80507150	5560	5560	5560	5560	0
124	20240605	174600	80507150	5560	5560	5560	5560	0
125	20240605	174500	80507150	5560	5560	5560	5560	0
126	20240605	174400	80507150	5560	5560	5560	5560	0
127	20240605	174300	80507150	5560	5560	5560	5560	0
128	20240605	174200	80507150	5560	5560	5560	5560	0
129	20240605	174100	80507150	5560	5560	5560	5560	0
130	20240605	174000	80507150	5560	5560	5560	5560	0
131	20240605	173900	80507150	5560	5560	5560	5560	0
132	20240605	173800	80507150	5560	5560	5560	5560	0
133	20240605	173700	80507150	5560	5560	5560	5560	0
134	20240605	173600	80507150	5560	5560	5560	5560	0
135	20240605	173500	80507150	5560	5560	5560	5560	0
136	20240605	173400	80507150	5560	5560	5560	5560	0
137	20240605	173300	80507150	5560	5560	5560	5560	0
138	20240605	173200	80507150	5560	5560	5560	5560	0
139	20240605	173100	80507150	5560	5560	5560	5560	0
140	20240605	173000	80507150	5560	5560	5560	5560	0
141	20240605	172900	80507150	5560	5560	5560	5560	0
142	20240605	172800	80507150	5560	5560	5560	5560	0
143	20240605	172700	80507150	5560	5560	5560	5560	0
144	20240605	172600	80507150	5560	5560	5560	5560	0
145	20240605	172500	80507150	5560	5560	5560	5560	0
146	20240605	172400	80507150	5560	5560	5560	5560	0
147	20240605	172300	80507150	5560	5560	5560	5560	0
148	20240605	172200	80507150	5560	5560	5560	5560	0
149	20240605	172100	80507150	5560	5560	5560	5560	0
150	20240605	172000	80507150	5560	5560	5560	5560	0
151	20240605	171900	80507150	5560	5560	5560	5560	0
152	20240605	171800	80507150	5560	5560	5560	5560	1836
153	20240605	171700	80507150	5560	5560	5560	5560	0
154	20240605	171600	80507150	5560	5560	5560	5560	0
155	20240605	171500	80507150	5560	5560	5560	5560	0
156	20240605	171400	80507150	5560	5560	5560	5560	0
157	20240605	171300	80507150	5560	5560	5560	5560	0
158	20240605	171200	80507150	5560	5560	5560	5560	0
159	20240605	171100	80507150	5560	5560	5560	5560	0
160	20240605	171000	80507150	5560	5560	5560	5560	0
161	20240605	170900	80507150	5560	5560	5560	5560	0
162	20240605	170800	80507150	5560	5560	5560	5560	0
163	20240605	170700	80507150	5560	5560	5560	5560	0
164	20240605	170600	80507150	5560	5560	5560	5560	0
165	20240605	170500	80507150	5560	5560	5560	5560	0
166	20240605	170400	80507150	5560	5560	5560	5560	0
167	20240605	170300	80507150	5560	5560	5560	5560	0
168	20240605	170200	80507150	5560	5560	5560	5560	0
169	20240605	170100	80507150	5560	5560	5560	5560	0
170	20240605	170000	80507150	5560	5560	5560	5560	0
171	20240605	165900	80507150	5560	5560	5560	5560	0
172	20240605	165800	80507150	5560	5560	5560	5560	0
173	20240605	165700	80507150	5560	5560	5560	5560	0
174	20240605	165600	80507150	5560	5560	5560	5560	0
175	20240605	165500	80507150	5560	5560	5560	5560	0
176	20240605	165400	80507150	5560	5560	5560	5560	0
177	20240605	165300	80507150	5560	5560	5560	5560	0
178	20240605	165200	80507150	5560	5560	5560	5560	0
179	20240605	165100	80507150	5560	5560	5560	5560	0
180	20240605	165000	80507150	5560	5560	5560	5560	0
181	20240605	164900	80507150	5560	5560	5560	5560	0
182	20240605	164800	80507150	5560	5560	5560	5560	1836
183	20240605	164700	80507150	5560	5560	5560	5560	0
184	20240605	164600	80507150	5560	5560	5560	5560	0
185	20240605	164500	80507150	5560	5560	5560	5560	0
186	20240605	164400	80507150	5560	5560	5560	5560	0
187	20240605	164300	80507150	5560	5560	5560	5560	0
188	20240605	164200	80507150	5560	5560	5560	5560	0
189	20240605	164100	80507150	5560	5560	5560	5560	0
190	20240605	164000	80507150	5560	5560	5560	5560	0
191	20240605	163900	80507150	5560	5560	5560	5560	0
192	20240605	163800	80507150	5560	5560	5560	5560	0
193	20240605	163700	80507150	5560	5560	5560	5560	0
194	20240605	163600	80507150	5560	5560	5560	5560	0
195	20240605	163500	80507150	5560	5560	5560	5560	0
196	20240605	163400	80507150	5560	5560	5560	5560	0
197	20240605	163300	80507150	5560	5560	5560	5560	0
198	20240605	163200	80507150	5560	5560	5560	5560	0
199	20240605	163100	80507150	5560	5560	5560	5560	0
200	20240605	163000	80507150	5560	5560	5560	5560	0
201	20240605	162900	80507150	5560	5560	5560	5560	0
202	20240605	162800	80507150	5560	5560	5560	5560	0
203	20240605	162700	80507150	5560	5560	5560	5560	0
204	20240605	162600	80507150	5560	5560	5560	5560	0
205	20240605	162500	80507150	5560	5560	5560	5560	0
206	20240605	162400	80507150	5560	5560	5560	5560	0
207	20240605	162300	80507150	5560	5560	5560	5560	0
208	20240605	162200	80507150	5560	5560	5560	5560	0
209	20240605	162100	80507150	5560	5560	5560	5560	0
210	20240605	162000	80507150	5560	5560	5560	5560	0
211	20240605	161900	80507150	5560	5560	5560	5560	0
212	20240605	161800	80507150	5560	5560	5560	5560	1836
213	20240605	161700	80507150	5560	5560	5560	5560	0
214	20240605	161600	80507150	5560	5560	5560	5560	0
215	20240605	161500	80507150	5560	5560	5560	5560	0
216	20240605	161400	80507150	5560	5560	5560	5560	0
217	20240605	161300	80507150	5560	5560	5560	5560	0
218	20240605	161200	80507150	5560	5560	5560	5560	0
219	20240605	161100	80507150	5560	5560	5560	5560	0
220	20240605	161000	80507150	5560	5560	5560	5560	0
221	20240605	160900	80507150	5560	5560	5560	5560	0
222	20240605	160800	80507150	5560	5560	5560	5560	0
223	20240605	160700	80507150	5560	5560	5560	5560	0
224	20240605	160600	80507150	5560	5560	5560	5560	0
225	20240605	160500	80507150	5560	5560	5560	5560	0
226	20240605	160400	80507150	5560	5560	5560	5560	0
227	20240605	160300	80507150	5560	5560	5560	5560	0
228	20240605	160200	80507150	5560	5560	5560	5560	0
229	20240605	160100	80507150	5560	5560	5560	5560	0
230	20240605	160000	80507150	5560	5560	5560	5560	0
231	20240605	155900	80507150	5560	5560	5560	5560	0
232	20240605	155800	80507150	5560	5560	5560	5560	0
233	20240605	155700	80507150	5560	5560	5560	5560	0
234	20240605	155600	80507150	5560	5560	5560	5560	0
235	20240605	155500	80507150	5560	5560	5560	5560	0
236	20240605	155400	80507150	5560	5560	5560	5560	0
237	20240605	155300	80507150	5560	5560	5560	5560	0
238	20240605	155200	80507150	5560	5560	5560	5560	0
239	20240605	155100	80507150	5560	5560	5560	5560	0
240	20240605	155000	80507150	5560	5560	5560	5560	0
241	20240605	154900	80507150	5560	5560	5560	5560	0
242	20240605	154800	80507150	5560	5560	5560	5560	1836
243	20240605	154700	80507150	5560	5560	5560	5560	0
244	20240605	154600	80507150	5560	5560	5560	5560	0
245	20240605	154500	80507150	5560	5560	5560	5560	0
246	20240605	154400	80507150	5560	5560	5560	5560	0
247	20240605	154300	80507150	5560	5560	5560	5560	0
248	20240605	154200	80507150	5560	5560	5560	5560	0
249	20240605	154100	80507150	5560	5560	5560	5560	0
250	20240605	154000	80507150	5560	5560	5560	5560	0
251	20240605	153900	80507150	5560	5560	5560	5560	0
252	20240605	153800	80507150	5560	5560	5560	5560	0
253	20240605	153700	80507150	5560	5560	5560	5560	0
254	20240605	153600	80507150	5560	5560	5560	5560	0
255	20240605	153500	80507150	5560	5560	5560	5560	0
256	20240605	153400	80507150	5560	5560	5560	5560	0
257	20240605	153300	80507150	5560	5560	5560	5560	0
258	20240605	153200	80507150	5560	5560	5560	5560	0
259	20240605	153100	80507150	5560	5560	5560	5560	0
260	20240605	153000	80507150	5560	5560	5560	5560	1836
261	20240605	152900	70298990	5560	5560	5560	5560	0
262	20240605	152800	70298990	5560	5560	5560	5560	0
263	20240605	152700	70298990	5560	5560	5560	5560	0
264	20240605	152600	70298990	5560	5560	5560	5560	0
265	20240605	152500	70298990	5560	5560	5560	5560	0
266	20240605	152400	70298990	5560	5560	5560	5560	0
267	20240605	152300	70298990	5560	5560	5560	5560	0
268	20240605	152200	70298990	5560	5560	5560	5560	0
269	20240605	152100	70298990	5560	5560	5560	5560	0
270	20240605	152000	70298990	5560	5560	5560	5560	0
271	20240605	151900	70298990	5560	5560	5560	5560	0
272	20240605	151800	70298990	5560	5560	5560	5560	0
273	20240605	151700	70298990	5560	5570	5570	5560	1400
274	20240605	151600	62514740	5590	5570	5590	5570	10
275	20240605	151500	62458920	5580	5580	5580	5580	0
276	20240605	151400	62458920	5580	5580	5580	5580	0
277	20240605	151300	62458920	5580	5580	5580	5580	1
278	20240605	151200	62453340	5580	5580	5580	5580	0
279	20240605	151100	62453340	5580	5580	5580	5580	0
280	20240605	151000	62453340	5580	5580	5580	5580	1
281	20240605	150900	62447760	5590	5590	5590	5590	0
282	20240605	150800	62447760	5590	5580	5590	5570	51
283	20240605	150700	62163630	5590	5590	5590	5590	0
284	20240605	150600	62163630	5590	5590	5590	5590	0
285	20240605	150500	62163630	5590	5590	5590	5590	10
286	20240605	150400	62107730	5590	5590	5590	5590	0
287	20240605	150300	62107730	5590	5590	5590	5590	0
288	20240605	150200	62107730	5590	5590	5590	5590	0
289	20240605	150100	62107730	5590	5590	5590	5590	0
290	20240605	150000	62107730	5590	5590	5590	5590	0
291	20240605	145900	62107730	5590	5590	5590	5590	0
292	20240605	145800	62107730	5590	5590	5590	5590	0
293	20240605	145700	62107730	5590	5590	5590	5590	6
294	20240605	145600	62074190	5590	5590	5590	5590	1
295	20240605	145500	62068600	5590	5590	5590	5590	2
296	20240605	145400	62057420	5590	5590	5590	5590	1
297	20240605	145300	62051830	5570	5580	5580	5570	51
298	20240605	145200	61767710	5590	5590	5590	5590	0
299	20240605	145100	61767710	5590	5590	5590	5590	10
300	20240605	145000	61711810	5590	5590	5590	5590	4
301	20240605	144900	61689450	5590	5590	5590	5590	1
302	20240605	144800	61683860	5580	5580	5580	5580	25
303	20240605	144700	61544360	5580	5580	5580	5580	0
304	20240605	144600	61544360	5580	5580	5580	5580	0
305	20240605	144500	61544360	5580	5580	5580	5580	0
306	20240605	144400	61544360	5580	5570	5580	5570	670
307	20240605	144300	57812450	5570	5570	5570	5570	616
308	20240605	144200	54381330	5580	5580	5580	5580	0
309	20240605	144100	54381330	5580	5580	5580	5580	0
310	20240605	144000	54381330	5580	5580	5580	5580	0
311	20240605	143900	54381330	5580	5580	5580	5580	1
312	20240605	143800	54375750	5580	5580	5580	5580	0
313	20240605	143700	54375750	5580	5580	5580	5580	0
314	20240605	143600	54375750	5580	5580	5580	5580	0
315	20240605	143500	54375750	5580	5580	5580	5580	0
316	20240605	143400	54375750	5580	5580	5580	5580	0
317	20240605	143300	54375750	5580	5580	5580	5580	1
318	20240605	143200	54370170	5580	5580	5580	5580	0
319	20240605	143100	54370170	5580	5580	5580	5580	0
320	20240605	143000	54370170	5580	5580	5580	5580	0
321	20240605	142900	54370170	5580	5580	5580	5580	0
322	20240605	142800	54370170	5580	5580	5580	5580	0
323	20240605	142700	54370170	5580	5580	5580	5580	0
324	20240605	142600	54370170	5580	5580	5580	5580	0
325	20240605	142500	54370170	5580	5580	5580	5580	0
326	20240605	142400	54370170	5580	5580	5580	5580	0
327	20240605	142300	54370170	5580	5580	5580	5580	0
328	20240605	142200	54370170	5580	5580	5580	5580	20
329	20240605	142100	54258570	5580	5580	5580	5580	0
330	20240605	142000	54258570	5580	5580	5580	5580	0
331	20240605	141900	54258570	5580	5580	5580	5580	0
332	20240605	141800	54258570	5580	5580	5580	5580	1
333	20240605	141700	54252990	5580	5580	5580	5580	0
334	20240605	141600	54252990	5580	5580	5580	5580	1
335	20240605	141500	54247410	5580	5580	5580	5580	0
336	20240605	141400	54247410	5580	5580	5580	5580	19
337	20240605	141300	54141390	5580	5580	5580	5580	26
338	20240605	141200	53996310	5570	5570	5570	5570	0
339	20240605	141100	53996310	5570	5570	5570	5570	0
340	20240605	141000	53996310	5570	5570	5570	5570	0
341	20240605	140900	53996310	5570	5570	5570	5570	0
342	20240605	140800	53996310	5570	5570	5570	5570	0
343	20240605	140700	53996310	5570	5570	5570	5570	0
344	20240605	140600	53996310	5570	5570	5570	5570	0
345	20240605	140500	53996310	5570	5570	5570	5570	21
346	20240605	140400	53879340	5580	5580	5580	5580	0
347	20240605	140300	53879340	5580	5580	5580	5580	0
348	20240605	140200	53879340	5580	5580	5580	5580	0
349	20240605	140100	53879340	5580	5580	5580	5580	0
350	20240605	140000	53879340	5580	5580	5580	5580	0
351	20240605	135900	53879340	5580	5580	5580	5580	0
352	20240605	135800	53879340	5580	5580	5580	5580	3
353	20240605	135700	53862600	5570	5570	5570	5570	0
354	20240605	135600	53862600	5570	5570	5570	5570	0
355	20240605	135500	53862600	5570	5570	5570	5570	0
356	20240605	135400	53862600	5570	5570	5570	5570	15
357	20240605	135300	53779050	5580	5580	5580	5580	0
358	20240605	135200	53779050	5580	5580	5580	5580	9
359	20240605	135100	53728830	5580	5580	5580	5580	5
360	20240605	135000	53700930	5580	5580	5580	5580	0
361	20240605	134900	53700930	5580	5580	5580	5580	0
362	20240605	134800	53700930	5580	5580	5580	5580	0
363	20240605	134700	53700930	5580	5580	5580	5580	0
364	20240605	134600	53700930	5580	5580	5580	5580	0
365	20240605	134500	53700930	5580	5580	5580	5580	117
366	20240605	134400	53048070	5610	5610	5610	5610	0
367	20240605	134300	53048070	5610	5610	5610	5610	0
368	20240605	134200	53048070	5610	5610	5610	5610	0
369	20240605	134100	53048070	5610	5610	5610	5610	0
370	20240605	134000	53048070	5610	5610	5610	5610	0
371	20240605	133900	53048070	5610	5610	5610	5610	0
372	20240605	133800	53048070	5610	5610	5610	5610	0
373	20240605	133700	53048070	5610	5610	5610	5610	0
374	20240605	133600	53048070	5610	5610	5610	5610	0
375	20240605	133500	53048070	5610	5610	5610	5610	0
376	20240605	133400	53048070	5610	5590	5610	5590	478
377	20240605	133300	50375140	5590	5590	5590	5590	0
378	20240605	133200	50375140	5590	5590	5590	5590	0
379	20240605	133100	50375140	5590	5590	5590	5590	0
380	20240605	133000	50375140	5590	5590	5590	5590	4
381	20240605	132900	50352780	5590	5590	5590	5590	0
382	20240605	132800	50352780	5590	5590	5590	5590	0
383	20240605	132700	50352780	5590	5590	5590	5590	0
384	20240605	132600	50352780	5590	5590	5590	5590	0
385	20240605	132500	50352780	5590	5590	5590	5590	0
386	20240605	132400	50352780	5590	5590	5590	5590	0
387	20240605	132300	50352780	5590	5590	5590	5590	0
388	20240605	132200	50352780	5590	5590	5590	5590	0
389	20240605	132100	50352780	5590	5590	5590	5590	0
390	20240605	132000	50352780	5590	5590	5590	5590	0
391	20240605	131900	50352780	5590	5590	5590	5590	28
392	20240605	131800	50196260	5590	5590	5590	5590	0
393	20240605	131700	50196260	5590	5590	5590	5590	0
394	20240605	131600	50196260	5590	5590	5590	5590	0
395	20240605	131500	50196260	5590	5590	5590	5590	54
396	20240605	131400	49894400	5590	5590	5590	5590	0
397	20240605	131300	49894400	5590	5590	5590	5590	0
398	20240605	131200	49894400	5590	5590	5590	5590	0
399	20240605	131100	49894400	5590	5590	5590	5590	0
400	20240605	131000	49894400	5590	5580	5590	5570	101
401	20240605	130900	49331620	5590	5590	5590	5590	0
402	20240605	130800	49331620	5590	5590	5590	5590	0
403	20240605	130700	49331620	5590	5590	5590	5590	55
404	20240605	130600	49024170	5590	5590	5590	5590	0
405	20240605	130500	49024170	5590	5590	5590	5590	72
406	20240605	130400	48621690	5590	5590	5590	5590	1
407	20240605	130300	48616100	5580	5580	5580	5580	100
408	20240605	130200	48058100	5590	5590	5590	5590	1
409	20240605	130100	48052510	5590	5590	5590	5590	4
410	20240605	130000	48030150	5590	5590	5590	5590	0
411	20240605	125900	48030150	5590	5590	5590	5590	0
412	20240605	125800	48030150	5590	5590	5590	5590	0
413	20240605	125700	48030150	5590	5590	5590	5590	0
414	20240605	125600	48030150	5590	5590	5590	5590	0
415	20240605	125500	48030150	5590	5590	5590	5590	0
416	20240605	125400	48030150	5590	5590	5590	5590	1
417	20240605	125300	48024560	5590	5590	5590	5590	0
418	20240605	125200	48024560	5590	5590	5590	5590	0
419	20240605	125100	48024560	5590	5590	5590	5590	0
420	20240605	125000	48024560	5590	5590	5590	5590	2
421	20240605	124900	48013380	5590	5590	5590	5590	0
422	20240605	124800	48013380	5590	5590	5590	5590	0
423	20240605	124700	48013380	5590	5590	5590	5590	0
424	20240605	124600	48013380	5590	5590	5590	5590	0
425	20240605	124500	48013380	5590	5590	5590	5590	0
426	20240605	124400	48013380	5590	5590	5590	5590	100
427	20240605	124300	47454380	5590	5590	5590	5590	0
428	20240605	124200	47454380	5590	5590	5590	5590	6
429	20240605	124100	47420840	5580	5580	5580	5580	0
430	20240605	124000	47420840	5580	5580	5580	5580	0
431	20240605	123900	47420840	5580	5580	5580	5580	50
432	20240605	123800	47141840	5590	5590	5590	5590	0
433	20240605	123700	47141840	5590	5590	5590	5590	0
434	20240605	123600	47141840	5590	5590	5590	5590	0
435	20240605	123500	47141840	5590	5590	5590	5590	0
436	20240605	123400	47141840	5590	5590	5590	5590	0
437	20240605	123300	47141840	5590	5590	5590	5590	0
438	20240605	123200	47141840	5590	5590	5590	5590	3
439	20240605	123100	47125070	5590	5590	5590	5590	0
440	20240605	123000	47125070	5590	5590	5590	5590	0
441	20240605	122900	47125070	5590	5590	5590	5590	0
442	20240605	122800	47125070	5590	5590	5590	5590	3
443	20240605	122700	47108300	5580	5580	5580	5580	0
444	20240605	122600	47108300	5580	5580	5580	5580	0
445	20240605	122500	47108300	5580	5580	5580	5580	0
446	20240605	122400	47108300	5580	5580	5580	5580	0
447	20240605	122300	47108300	5580	5580	5580	5580	250
448	20240605	122200	45713300	5580	5580	5580	5580	0
449	20240605	122100	45713300	5580	5580	5580	5580	0
450	20240605	122000	45713300	5580	5580	5580	5580	0
451	20240605	121900	45713300	5580	5580	5580	5580	0
452	20240605	121800	45713300	5580	5580	5580	5580	0
453	20240605	121700	45713300	5580	5580	5580	5580	0
454	20240605	121600	45713300	5580	5580	5580	5580	0
455	20240605	121500	45713300	5580	5580	5580	5580	0
456	20240605	121400	45713300	5580	5580	5580	5580	0
457	20240605	121300	45713300	5580	5580	5580	5580	0
458	20240605	121200	45713300	5580	5580	5580	5580	0
459	20240605	121100	45713300	5580	5580	5580	5580	0
460	20240605	121000	45713300	5580	5580	5580	5580	0
461	20240605	120900	45713300	5580	5580	5580	5580	0
462	20240605	120800	45713300	5580	5580	5580	5580	1
463	20240605	120700	45707720	5590	5590	5590	5590	0
464	20240605	120600	45707720	5590	5590	5590	5590	0
465	20240605	120500	45707720	5590	5590	5590	5590	10
466	20240605	120400	45651820	5570	5570	5570	5570	0
467	20240605	120300	45651820	5570	5570	5570	5570	0
468	20240605	120200	45651820	5570	5570	5570	5570	50
469	20240605	120100	45373320	5590	5590	5590	5590	0
470	20240605	120000	45373320	5590	5590	5590	5590	0
471	20240605	115900	45373320	5590	5590	5590	5590	0
472	20240605	115800	45373320	5590	5590	5590	5590	0
473	20240605	115700	45373320	5590	5590	5590	5590	0
474	20240605	115600	45373320	5590	5590	5590	5590	0
475	20240605	115500	45373320	5590	5580	5590	5580	215
476	20240605	115400	44171610	5580	5580	5580	5580	1
477	20240605	115300	44166030	5580	5580	5580	5580	0
478	20240605	115200	44166030	5580	5580	5580	5580	2
479	20240605	115100	44154870	5580	5580	5580	5580	0
480	20240605	115000	44154870	5580	5580	5580	5580	0
481	20240605	114900	44154870	5580	5580	5580	5580	0
482	20240605	114800	44154870	5580	5580	5580	5580	0
483	20240605	114700	44154870	5580	5580	5580	5580	0
484	20240605	114600	44154870	5580	5580	5580	5580	5
485	20240605	114500	44126970	5580	5580	5580	5580	0
486	20240605	114400	44126970	5580	5580	5580	5580	1
487	20240605	114300	44121390	5580	5580	5580	5580	1
488	20240605	114200	44115810	5580	5580	5580	5580	0
489	20240605	114100	44115810	5580	5580	5580	5580	1
490	20240605	114000	44110230	5560	5560	5560	5560	0
491	20240605	113900	44110230	5560	5560	5560	5560	74
492	20240605	113800	43698790	5570	5570	5570	5570	376
493	20240605	113700	41604470	5580	5580	5580	5580	0
494	20240605	113600	41604470	5580	5580	5580	5580	0
495	20240605	113500	41604470	5580	5580	5580	5580	0
496	20240605	113400	41604470	5580	5580	5580	5580	0
497	20240605	113300	41604470	5580	5580	5580	5580	0
498	20240605	113200	41604470	5580	5580	5580	5580	0
499	20240605	113100	41604470	5580	5580	5580	5580	0
500	20240605	113000	41604470	5580	5580	5580	5580	0
501	20240605	112900	41604470	5580	5580	5580	5580	1
502	20240605	112800	41598890	5580	5580	5580	5580	0
503	20240605	112700	41598890	5580	5580	5580	5580	0
504	20240605	112600	41598890	5580	5580	5580	5580	1
505	20240605	112500	41593310	5590	5590	5590	5590	0
506	20240605	112400	41593310	5590	5590	5590	5590	0
507	20240605	112300	41593310	5590	5590	5590	5590	0
508	20240605	112200	41593310	5590	5590	5590	5590	0
509	20240605	112100	41593310	5590	5590	5590	5590	0
510	20240605	112000	41593310	5590	5590	5590	5590	0
511	20240605	111900	41593310	5590	5590	5590	5590	0
512	20240605	111800	41593310	5590	5590	5590	5590	0
513	20240605	111700	41593310	5590	5590	5590	5590	0
514	20240605	111600	41593310	5590	5590	5590	5590	0
515	20240605	111500	41593310	5590	5590	5590	5590	0
516	20240605	111400	41593310	5590	5580	5590	5580	45
517	20240605	111300	41342170	5580	5580	5580	5580	0
518	20240605	111200	41342170	5580	5580	5580	5580	0
519	20240605	111100	41342170	5580	5580	5580	5580	60
520	20240605	111000	41007370	5590	5590	5590	5590	0
521	20240605	110900	41007370	5590	5590	5590	5590	0
522	20240605	110800	41007370	5590	5590	5590	5590	0
523	20240605	110700	41007370	5590	5590	5590	5590	0
524	20240605	110600	41007370	5590	5590	5590	5590	0
525	20240605	110500	41007370	5590	5590	5590	5590	0
526	20240605	110400	41007370	5590	5590	5590	5590	0
527	20240605	110300	41007370	5590	5590	5590	5590	0
528	20240605	110200	41007370	5590	5590	5590	5590	0
529	20240605	110100	41007370	5590	5590	5590	5590	0
530	20240605	110000	41007370	5590	5590	5590	5590	0
531	20240605	105900	41007370	5590	5590	5590	5590	35
532	20240605	105800	40811720	5570	5570	5570	5570	0
533	20240605	105700	40811720	5570	5570	5570	5570	0
534	20240605	105600	40811720	5570	5570	5570	5570	0
535	20240605	105500	40811720	5570	5570	5570	5570	0
536	20240605	105400	40811720	5570	5580	5580	5570	49
537	20240605	105300	40538440	5580	5580	5580	5580	0
538	20240605	105200	40538440	5580	5580	5580	5580	2
539	20240605	105100	40527280	5590	5590	5590	5590	0
540	20240605	105000	40527280	5590	5590	5590	5590	0
541	20240605	104900	40527280	5590	5590	5590	5590	0
542	20240605	104800	40527280	5590	5590	5590	5590	1
543	20240605	104700	40521690	5580	5580	5580	5580	0
544	20240605	104600	40521690	5580	5580	5580	5580	0
545	20240605	104500	40521690	5580	5580	5580	5580	0
546	20240605	104400	40521690	5580	5580	5580	5580	0
547	20240605	104300	40521690	5580	5580	5580	5580	28
548	20240605	104200	40365450	5580	5580	5580	5580	0
549	20240605	104100	40365450	5580	5580	5580	5580	0
550	20240605	104000	40365450	5580	5580	5580	5580	0
551	20240605	103900	40365450	5580	5580	5580	5580	2
552	20240605	103800	40354290	5580	5580	5580	5580	0
553	20240605	103700	40354290	5580	5580	5580	5580	0
554	20240605	103600	40354290	5580	5580	5580	5580	8
555	20240605	103500	40309650	5570	5570	5570	5570	0
556	20240605	103400	40309650	5570	5580	5580	5570	60
557	20240605	103300	39975440	5570	5570	5570	5570	50
558	20240605	103200	39696940	5570	5570	5570	5570	0
559	20240605	103100	39696940	5570	5570	5570	5570	0
560	20240605	103000	39696940	5570	5570	5570	5570	202
561	20240605	102900	38571800	5580	5580	5580	5580	10
562	20240605	102800	38516000	5580	5580	5580	5580	50
563	20240605	102700	38237000	5580	5580	5580	5580	31
564	20240605	102600	38064020	5590	5590	5590	5590	30
565	20240605	102500	37896320	5590	5590	5590	5590	0
566	20240605	102400	37896320	5590	5590	5590	5590	0
567	20240605	102300	37896320	5590	5590	5590	5580	3
568	20240605	102200	37879560	5590	5580	5590	5580	200
569	20240605	102100	36762930	5560	5560	5560	5560	0
570	20240605	102000	36762930	5560	5570	5570	5560	211
571	20240605	101900	35589730	5580	5580	5580	5580	0
572	20240605	101800	35589730	5580	5580	5580	5580	0
573	20240605	101700	35589730	5580	5580	5580	5580	0
574	20240605	101600	35589730	5580	5580	5580	5580	0
575	20240605	101500	35589730	5580	5570	5580	5550	401
576	20240605	101400	33361920	5580	5580	5580	5580	0
577	20240605	101300	33361920	5580	5570	5580	5570	301
578	20240605	101200	31685340	5580	5580	5580	5580	0
579	20240605	101100	31685340	5580	5580	5580	5580	5
580	20240605	101000	31657440	5580	5580	5580	5580	11
581	20240605	100900	31596060	5580	5580	5580	5580	20
582	20240605	100800	31484460	5580	5580	5580	5580	1
583	20240605	100700	31478880	5580	5580	5580	5580	1
584	20240605	100600	31473300	5570	5570	5570	5570	0
585	20240605	100500	31473300	5570	5570	5570	5570	0
586	20240605	100400	31473300	5570	5570	5570	5570	0
587	20240605	100300	31473300	5570	5570	5570	5570	2
588	20240605	100200	31462160	5570	5570	5570	5570	2
589	20240605	100100	31451020	5570	5570	5570	5570	0
590	20240605	100000	31451020	5570	5570	5570	5570	0
591	20240605	095900	31451020	5570	5570	5570	5570	2
592	20240605	095800	31439880	5570	5570	5570	5570	0
593	20240605	095700	31439880	5570	5570	5570	5570	2
594	20240605	095600	31428740	5570	5580	5580	5560	512
595	20240605	095500	28581750	5580	5580	5580	5580	0
596	20240605	095400	28581750	5580	5580	5580	5580	1
597	20240605	095300	28576170	5580	5580	5580	5580	29
598	20240605	095200	28414350	5580	5580	5580	5580	34
599	20240605	095100	28224630	5580	5580	5580	5580	0
600	20240605	095000	28224630	5580	5580	5580	5580	0
601	20240605	094900	28224630	5580	5580	5580	5580	1
602	20240605	094800	28219050	5580	5580	5580	5580	1
603	20240605	094700	28213470	5580	5580	5580	5580	0
604	20240605	094600	28213470	5580	5580	5580	5580	1
605	20240605	094500	28207890	5570	5570	5570	5570	0
606	20240605	094400	28207890	5570	5570	5570	5570	0
607	20240605	094300	28207890	5570	5570	5570	5570	0
608	20240605	094200	28207890	5570	5570	5570	5570	0
609	20240605	094100	28207890	5570	5570	5570	5570	0
610	20240605	094000	28207890	5570	5570	5570	5570	50
611	20240605	093900	27929390	5560	5560	5560	5560	0
612	20240605	093800	27929390	5560	5560	5560	5560	0
613	20240605	093700	27929390	5560	5560	5560	5560	0
614	20240605	093600	27929390	5560	5560	5560	5560	0
615	20240605	093500	27929390	5560	5560	5560	5560	100
616	20240605	093400	27373390	5560	5560	5560	5560	0
617	20240605	093300	27373390	5560	5560	5560	5560	1
618	20240605	093200	27367830	5550	5550	5550	5550	0
619	20240605	093100	27367830	5550	5550	5550	5550	30
620	20240605	093000	27201330	5550	5550	5550	5550	0
621	20240605	092900	27201330	5550	5560	5560	5550	90
622	20240605	092800	26701620	5580	5580	5580	5580	11
623	20240605	092700	26640240	5580	5580	5590	5530	3206
624	20240605	092600	8868610	5590	5590	5590	5590	0
625	20240605	092500	8868610	5590	5590	5590	5590	0
626	20240605	092400	8868610	5590	5590	5590	5590	0
627	20240605	092300	8868610	5590	5590	5590	5590	0
628	20240605	092200	8868610	5590	5590	5590	5590	0
629	20240605	092100	8868610	5590	5590	5590	5590	121
630	20240605	092000	8192220	5600	5600	5600	5600	0
631	20240605	091900	8192220	5600	5600	5600	5600	0
632	20240605	091800	8192220	5600	5600	5600	5600	38
633	20240605	091700	7979420	5600	5600	5600	5600	0
634	20240605	091600	7979420	5600	5600	5600	5600	5
635	20240605	091500	7951420	5600	5600	5600	5600	941
636	20240605	091400	2681820	5630	5630	5630	5630	0
637	20240605	091300	2681820	5630	5630	5630	5630	1
638	20240605	091200	2676190	5610	5610	5610	5610	0
639	20240605	091100	2676190	5610	5610	5610	5610	17
640	20240605	091000	2580820	5610	5610	5610	5610	25
641	20240605	090900	2440570	5620	5620	5620	5620	0
642	20240605	090800	2440570	5620	5620	5620	5620	13
643	20240605	090700	2367510	5610	5610	5610	5610	0
644	20240605	090600	2367510	5610	5610	5610	5610	0
645	20240605	090500	2367510	5610	5610	5610	5610	18
646	20240605	090400	2266530	5640	5640	5640	5640	0
647	20240605	090300	2266530	5640	5640	5640	5640	1
648	20240605	090200	2260890	5640	5640	5640	5640	0
649	20240605	090100	2260890	5640	5640	5640	5640	0
650	20240605	090000	2260890	5640	5610	5640	5610	403