KissMeData/093920/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200100	68443180	5660	5660	5660	5660	205
3	20240610	200000	68443180	5660	5660	5660	5660	0
4	20240610	195900	68443180	5660	5660	5660	5660	0
5	20240610	195800	68443180	5660	5660	5660	5660	0
6	20240610	195700	68443180	5660	5660	5660	5660	0
7	20240610	195600	68443180	5660	5660	5660	5660	0
8	20240610	195500	68443180	5660	5660	5660	5660	0
9	20240610	195400	68443180	5660	5660	5660	5660	0
10	20240610	195300	68443180	5660	5660	5660	5660	0
11	20240610	195200	68443180	5660	5660	5660	5660	0
12	20240610	195100	68443180	5660	5660	5660	5660	0
13	20240610	195000	68443180	5660	5660	5660	5660	0
14	20240610	194900	68443180	5660	5660	5660	5660	0
15	20240610	194800	68443180	5660	5660	5660	5660	0
16	20240610	194700	68443180	5660	5660	5660	5660	0
17	20240610	194600	68443180	5660	5660	5660	5660	0
18	20240610	194500	68443180	5660	5660	5660	5660	0
19	20240610	194400	68443180	5660	5660	5660	5660	0
20	20240610	194300	68443180	5660	5660	5660	5660	0
21	20240610	194200	68443180	5660	5660	5660	5660	0
22	20240610	194100	68443180	5660	5660	5660	5660	0
23	20240610	194000	68443180	5660	5660	5660	5660	0
24	20240610	193900	68443180	5660	5660	5660	5660	0
25	20240610	193800	68443180	5660	5660	5660	5660	0
26	20240610	193700	68443180	5660	5660	5660	5660	0
27	20240610	193600	68443180	5660	5660	5660	5660	0
28	20240610	193500	68443180	5660	5660	5660	5660	0
29	20240610	193400	68443180	5660	5660	5660	5660	0
30	20240610	193300	68443180	5660	5660	5660	5660	0
31	20240610	193200	68443180	5660	5660	5660	5660	0
32	20240610	193100	68443180	5660	5660	5660	5660	205
33	20240610	193000	68443180	5660	5660	5660	5660	0
34	20240610	192900	68443180	5660	5660	5660	5660	0
35	20240610	192800	68443180	5660	5660	5660	5660	0
36	20240610	192700	68443180	5660	5660	5660	5660	0
37	20240610	192600	68443180	5660	5660	5660	5660	0
38	20240610	192500	68443180	5660	5660	5660	5660	0
39	20240610	192400	68443180	5660	5660	5660	5660	0
40	20240610	192300	68443180	5660	5660	5660	5660	0
41	20240610	192200	68443180	5660	5660	5660	5660	0
42	20240610	192100	68443180	5660	5660	5660	5660	0
43	20240610	192000	68443180	5660	5660	5660	5660	0
44	20240610	191900	68443180	5660	5660	5660	5660	0
45	20240610	191800	68443180	5660	5660	5660	5660	0
46	20240610	191700	68443180	5660	5660	5660	5660	0
47	20240610	191600	68443180	5660	5660	5660	5660	0
48	20240610	191500	68443180	5660	5660	5660	5660	0
49	20240610	191400	68443180	5660	5660	5660	5660	0
50	20240610	191300	68443180	5660	5660	5660	5660	0
51	20240610	191200	68443180	5660	5660	5660	5660	0
52	20240610	191100	68443180	5660	5660	5660	5660	0
53	20240610	191000	68443180	5660	5660	5660	5660	0
54	20240610	190900	68443180	5660	5660	5660	5660	0
55	20240610	190800	68443180	5660	5660	5660	5660	0
56	20240610	190700	68443180	5660	5660	5660	5660	0
57	20240610	190600	68443180	5660	5660	5660	5660	0
58	20240610	190500	68443180	5660	5660	5660	5660	0
59	20240610	190400	68443180	5660	5660	5660	5660	0
60	20240610	190300	68443180	5660	5660	5660	5660	0
61	20240610	190200	68443180	5660	5660	5660	5660	0
62	20240610	190100	68443180	5660	5660	5660	5660	205
63	20240610	190000	68443180	5660	5660	5660	5660	0
64	20240610	185900	68443180	5660	5660	5660	5660	0
65	20240610	185800	68443180	5660	5660	5660	5660	0
66	20240610	185700	68443180	5660	5660	5660	5660	0
67	20240610	185600	68443180	5660	5660	5660	5660	0
68	20240610	185500	68443180	5660	5660	5660	5660	0
69	20240610	185400	68443180	5660	5660	5660	5660	0
70	20240610	185300	68443180	5660	5660	5660	5660	0
71	20240610	185200	68443180	5660	5660	5660	5660	0
72	20240610	185100	68443180	5660	5660	5660	5660	0
73	20240610	185000	68443180	5660	5660	5660	5660	0
74	20240610	184900	68443180	5660	5660	5660	5660	0
75	20240610	184800	68443180	5660	5660	5660	5660	0
76	20240610	184700	68443180	5660	5660	5660	5660	0
77	20240610	184600	68443180	5660	5660	5660	5660	0
78	20240610	184500	68443180	5660	5660	5660	5660	0
79	20240610	184400	68443180	5660	5660	5660	5660	0
80	20240610	184300	68443180	5660	5660	5660	5660	0
81	20240610	184200	68443180	5660	5660	5660	5660	0
82	20240610	184100	68443180	5660	5660	5660	5660	0
83	20240610	184000	68443180	5660	5660	5660	5660	0
84	20240610	183900	68443180	5660	5660	5660	5660	0
85	20240610	183800	68443180	5660	5660	5660	5660	0
86	20240610	183700	68443180	5660	5660	5660	5660	0
87	20240610	183600	68443180	5660	5660	5660	5660	0
88	20240610	183500	68443180	5660	5660	5660	5660	0
89	20240610	183400	68443180	5660	5660	5660	5660	0
90	20240610	183300	68443180	5660	5660	5660	5660	0
91	20240610	183200	68443180	5660	5660	5660	5660	0
92	20240610	183100	68443180	5660	5660	5660	5660	205
93	20240610	183000	68443180	5660	5660	5660	5660	0
94	20240610	182900	68443180	5660	5660	5660	5660	0
95	20240610	182800	68443180	5660	5660	5660	5660	0
96	20240610	182700	68443180	5660	5660	5660	5660	0
97	20240610	182600	68443180	5660	5660	5660	5660	0
98	20240610	182500	68443180	5660	5660	5660	5660	0
99	20240610	182400	68443180	5660	5660	5660	5660	0
100	20240610	182300	68443180	5660	5660	5660	5660	0
101	20240610	182200	68443180	5660	5660	5660	5660	0
102	20240610	182100	68443180	5660	5660	5660	5660	0
103	20240610	182000	68443180	5660	5660	5660	5660	0
104	20240610	181900	68443180	5660	5660	5660	5660	0
105	20240610	181800	68443180	5660	5660	5660	5660	0
106	20240610	181700	68443180	5660	5660	5660	5660	0
107	20240610	181600	68443180	5660	5660	5660	5660	0
108	20240610	181500	68443180	5660	5660	5660	5660	0
109	20240610	181400	68443180	5660	5660	5660	5660	0
110	20240610	181300	68443180	5660	5660	5660	5660	0
111	20240610	181200	68443180	5660	5660	5660	5660	0
112	20240610	181100	68443180	5660	5660	5660	5660	0
113	20240610	181000	68443180	5660	5660	5660	5660	0
114	20240610	180900	68443180	5660	5660	5660	5660	0
115	20240610	180800	68443180	5660	5660	5660	5660	0
116	20240610	180700	68443180	5660	5660	5660	5660	0
117	20240610	180600	68443180	5660	5660	5660	5660	0
118	20240610	180500	68443180	5660	5660	5660	5660	0
119	20240610	180400	68443180	5660	5660	5660	5660	0
120	20240610	180300	68443180	5660	5660	5660	5660	0
121	20240610	180200	68443180	5660	5660	5660	5660	0
122	20240610	180100	68443180	5660	5660	5660	5660	205
123	20240610	180000	68443180	5660	5660	5660	5660	0
124	20240610	175900	68443180	5660	5660	5660	5660	0
125	20240610	175800	68443180	5660	5660	5660	5660	0
126	20240610	175700	68443180	5660	5660	5660	5660	0
127	20240610	175600	68443180	5660	5660	5660	5660	0
128	20240610	175500	68443180	5660	5660	5660	5660	0
129	20240610	175400	68443180	5660	5660	5660	5660	0
130	20240610	175300	68443180	5660	5660	5660	5660	0
131	20240610	175200	68443180	5660	5660	5660	5660	0
132	20240610	175100	68443180	5660	5660	5660	5660	0
133	20240610	175000	68443180	5660	5660	5660	5660	0
134	20240610	174900	68443180	5660	5660	5660	5660	0
135	20240610	174800	68443180	5660	5660	5660	5660	0
136	20240610	174700	68443180	5660	5660	5660	5660	0
137	20240610	174600	68443180	5660	5660	5660	5660	0
138	20240610	174500	68443180	5660	5660	5660	5660	0
139	20240610	174400	68443180	5660	5660	5660	5660	0
140	20240610	174300	68443180	5660	5660	5660	5660	0
141	20240610	174200	68443180	5660	5660	5660	5660	0
142	20240610	174100	68443180	5660	5660	5660	5660	0
143	20240610	174000	68443180	5660	5660	5660	5660	0
144	20240610	173900	68443180	5660	5660	5660	5660	0
145	20240610	173800	68443180	5660	5660	5660	5660	0
146	20240610	173700	68443180	5660	5660	5660	5660	0
147	20240610	173600	68443180	5660	5660	5660	5660	0
148	20240610	173500	68443180	5660	5660	5660	5660	0
149	20240610	173400	68443180	5660	5660	5660	5660	0
150	20240610	173300	68443180	5660	5660	5660	5660	0
151	20240610	173200	68443180	5660	5660	5660	5660	0
152	20240610	173100	68443180	5660	5660	5660	5660	205
153	20240610	173000	68443180	5660	5660	5660	5660	0
154	20240610	172900	68443180	5660	5660	5660	5660	0
155	20240610	172800	68443180	5660	5660	5660	5660	0
156	20240610	172700	68443180	5660	5660	5660	5660	0
157	20240610	172600	68443180	5660	5660	5660	5660	0
158	20240610	172500	68443180	5660	5660	5660	5660	0
159	20240610	172400	68443180	5660	5660	5660	5660	0
160	20240610	172300	68443180	5660	5660	5660	5660	0
161	20240610	172200	68443180	5660	5660	5660	5660	0
162	20240610	172100	68443180	5660	5660	5660	5660	0
163	20240610	172000	68443180	5660	5660	5660	5660	0
164	20240610	171900	68443180	5660	5660	5660	5660	0
165	20240610	171800	68443180	5660	5660	5660	5660	0
166	20240610	171700	68443180	5660	5660	5660	5660	0
167	20240610	171600	68443180	5660	5660	5660	5660	0
168	20240610	171500	68443180	5660	5660	5660	5660	0
169	20240610	171400	68443180	5660	5660	5660	5660	0
170	20240610	171300	68443180	5660	5660	5660	5660	0
171	20240610	171200	68443180	5660	5660	5660	5660	0
172	20240610	171100	68443180	5660	5660	5660	5660	0
173	20240610	171000	68443180	5660	5660	5660	5660	0
174	20240610	170900	68443180	5660	5660	5660	5660	0
175	20240610	170800	68443180	5660	5660	5660	5660	0
176	20240610	170700	68443180	5660	5660	5660	5660	0
177	20240610	170600	68443180	5660	5660	5660	5660	0
178	20240610	170500	68443180	5660	5660	5660	5660	0
179	20240610	170400	68443180	5660	5660	5660	5660	0
180	20240610	170300	68443180	5660	5660	5660	5660	0
181	20240610	170200	68443180	5660	5660	5660	5660	0
182	20240610	170100	68443180	5660	5660	5660	5660	205
183	20240610	170000	68443180	5660	5660	5660	5660	0
184	20240610	165900	68443180	5660	5660	5660	5660	0
185	20240610	165800	68443180	5660	5660	5660	5660	0
186	20240610	165700	68443180	5660	5660	5660	5660	0
187	20240610	165600	68443180	5660	5660	5660	5660	0
188	20240610	165500	68443180	5660	5660	5660	5660	0
189	20240610	165400	68443180	5660	5660	5660	5660	0
190	20240610	165300	68443180	5660	5660	5660	5660	0
191	20240610	165200	68443180	5660	5660	5660	5660	0
192	20240610	165100	68443180	5660	5660	5660	5660	0
193	20240610	165000	68443180	5660	5660	5660	5660	0
194	20240610	164900	68443180	5660	5660	5660	5660	0
195	20240610	164800	68443180	5660	5660	5660	5660	0
196	20240610	164700	68443180	5660	5660	5660	5660	0
197	20240610	164600	68443180	5660	5660	5660	5660	0
198	20240610	164500	68443180	5660	5660	5660	5660	0
199	20240610	164400	68443180	5660	5660	5660	5660	0
200	20240610	164300	68443180	5660	5660	5660	5660	0
201	20240610	164200	68443180	5660	5660	5660	5660	0
202	20240610	164100	68443180	5660	5660	5660	5660	0
203	20240610	164000	68443180	5660	5660	5660	5660	0
204	20240610	163900	68443180	5660	5660	5660	5660	0
205	20240610	163800	68443180	5660	5660	5660	5660	0
206	20240610	163700	68443180	5660	5660	5660	5660	0
207	20240610	163600	68443180	5660	5660	5660	5660	0
208	20240610	163500	68443180	5660	5660	5660	5660	0
209	20240610	163400	68443180	5660	5660	5660	5660	0
210	20240610	163300	68443180	5660	5660	5660	5660	0
211	20240610	163200	68443180	5660	5660	5660	5660	0
212	20240610	163100	68443180	5660	5660	5660	5660	205
213	20240610	163000	68443180	5660	5660	5660	5660	0
214	20240610	162900	68443180	5660	5660	5660	5660	0
215	20240610	162800	68443180	5660	5660	5660	5660	0
216	20240610	162700	68443180	5660	5660	5660	5660	0
217	20240610	162600	68443180	5660	5660	5660	5660	0
218	20240610	162500	68443180	5660	5660	5660	5660	0
219	20240610	162400	68443180	5660	5660	5660	5660	0
220	20240610	162300	68443180	5660	5660	5660	5660	0
221	20240610	162200	68443180	5660	5660	5660	5660	0
222	20240610	162100	68443180	5660	5660	5660	5660	0
223	20240610	162000	68443180	5660	5660	5660	5660	0
224	20240610	161900	68443180	5660	5660	5660	5660	0
225	20240610	161800	68443180	5660	5660	5660	5660	0
226	20240610	161700	68443180	5660	5660	5660	5660	0
227	20240610	161600	68443180	5660	5660	5660	5660	0
228	20240610	161500	68443180	5660	5660	5660	5660	0
229	20240610	161400	68443180	5660	5660	5660	5660	0
230	20240610	161300	68443180	5660	5660	5660	5660	0
231	20240610	161200	68443180	5660	5660	5660	5660	0
232	20240610	161100	68443180	5660	5660	5660	5660	0
233	20240610	161000	68443180	5660	5660	5660	5660	0
234	20240610	160900	68443180	5660	5660	5660	5660	0
235	20240610	160800	68443180	5660	5660	5660	5660	0
236	20240610	160700	68443180	5660	5660	5660	5660	0
237	20240610	160600	68443180	5660	5660	5660	5660	0
238	20240610	160500	68443180	5660	5660	5660	5660	0
239	20240610	160400	68443180	5660	5660	5660	5660	0
240	20240610	160300	68443180	5660	5660	5660	5660	0
241	20240610	160200	68443180	5660	5660	5660	5660	0
242	20240610	160100	68443180	5660	5660	5660	5660	205
243	20240610	160000	68443180	5660	5660	5660	5660	0
244	20240610	155900	68443180	5660	5660	5660	5660	0
245	20240610	155800	68443180	5660	5660	5660	5660	0
246	20240610	155700	68443180	5660	5660	5660	5660	0
247	20240610	155600	68443180	5660	5660	5660	5660	0
248	20240610	155500	68443180	5660	5660	5660	5660	0
249	20240610	155400	68443180	5660	5660	5660	5660	0
250	20240610	155300	68443180	5660	5660	5660	5660	0
251	20240610	155200	68443180	5660	5660	5660	5660	0
252	20240610	155100	68443180	5660	5660	5660	5660	0
253	20240610	155000	68443180	5660	5660	5660	5660	0
254	20240610	154900	68443180	5660	5660	5660	5660	0
255	20240610	154800	68443180	5660	5660	5660	5660	0
256	20240610	154700	68443180	5660	5660	5660	5660	0
257	20240610	154600	68443180	5660	5660	5660	5660	0
258	20240610	154500	68443180	5660	5660	5660	5660	0
259	20240610	154400	68443180	5660	5660	5660	5660	0
260	20240610	154300	68443180	5660	5660	5660	5660	0
261	20240610	154200	68443180	5660	5660	5660	5660	0
262	20240610	154100	68443180	5660	5660	5660	5660	0
263	20240610	154000	68443180	5660	5660	5660	5660	0
264	20240610	153900	68443180	5660	5660	5660	5660	0
265	20240610	153800	68443180	5660	5660	5660	5660	0
266	20240610	153700	68443180	5660	5660	5660	5660	0
267	20240610	153600	68443180	5660	5660	5660	5660	0
268	20240610	153500	68443180	5660	5660	5660	5660	0
269	20240610	153400	68443180	5660	5660	5660	5660	0
270	20240610	153300	68443180	5660	5660	5660	5660	0
271	20240610	153200	68443180	5660	5660	5660	5660	0
272	20240610	153100	68443180	5660	5660	5660	5660	205
273	20240610	153000	68443180	5660	5660	5660	5660	205
274	20240610	152900	67282880	5660	5660	5660	5660	0
275	20240610	152800	67282880	5660	5660	5660	5660	0
276	20240610	152700	67282880	5660	5660	5660	5660	0
277	20240610	152600	67282880	5660	5660	5660	5660	0
278	20240610	152500	67282880	5660	5660	5660	5660	0
279	20240610	152400	67282880	5660	5660	5660	5660	0
280	20240610	152300	67282880	5660	5660	5660	5660	0
281	20240610	152200	67282880	5660	5660	5660	5660	0
282	20240610	152100	67282880	5660	5660	5660	5660	0
283	20240610	152000	67282880	5660	5660	5660	5660	0
284	20240610	151900	67282880	5660	5660	5660	5660	0
285	20240610	151800	67282880	5660	5660	5660	5660	1
286	20240610	151700	67277220	5650	5650	5650	5650	32
287	20240610	151600	67096420	5660	5660	5660	5660	0
288	20240610	151500	67096420	5660	5660	5660	5660	1
289	20240610	151400	67090760	5650	5650	5650	5650	130
290	20240610	151300	66356260	5660	5660	5660	5660	0
291	20240610	151200	66356260	5660	5650	5660	5650	29
292	20240610	151100	66192400	5660	5660	5660	5660	10
293	20240610	151000	66135800	5660	5660	5660	5660	0
294	20240610	150900	66135800	5660	5660	5660	5660	0
295	20240610	150800	66135800	5660	5660	5660	5660	0
296	20240610	150700	66135800	5660	5660	5660	5660	0
297	20240610	150600	66135800	5660	5660	5660	5660	2
298	20240610	150500	66124480	5660	5660	5660	5660	0
299	20240610	150400	66124480	5660	5660	5660	5660	0
300	20240610	150300	66124480	5660	5660	5660	5660	1
301	20240610	150200	66118820	5660	5660	5660	5660	0
302	20240610	150100	66118820	5660	5660	5660	5660	0
303	20240610	150000	66118820	5660	5660	5660	5660	0
304	20240610	145900	66118820	5660	5660	5660	5660	0
305	20240610	145800	66118820	5660	5660	5660	5660	0
306	20240610	145700	66118820	5660	5660	5660	5660	1
307	20240610	145600	66113160	5660	5660	5660	5660	196
308	20240610	145500	65003800	5660	5660	5660	5660	0
309	20240610	145400	65003800	5660	5660	5660	5660	0
310	20240610	145300	65003800	5660	5660	5660	5660	0
311	20240610	145200	65003800	5660	5660	5660	5660	66
312	20240610	145100	64630240	5650	5650	5650	5650	0
313	20240610	145000	64630240	5650	5650	5650	5650	100
314	20240610	144900	64065240	5660	5660	5660	5660	0
315	20240610	144800	64065240	5660	5660	5660	5660	0
316	20240610	144700	64065240	5660	5660	5660	5660	1
317	20240610	144600	64059580	5660	5660	5660	5660	0
318	20240610	144500	64059580	5660	5660	5660	5660	0
319	20240610	144400	64059580	5660	5660	5660	5660	0
320	20240610	144300	64059580	5660	5660	5660	5660	0
321	20240610	144200	64059580	5660	5660	5660	5660	0
322	20240610	144100	64059580	5660	5660	5660	5660	0
323	20240610	144000	64059580	5660	5650	5660	5650	214
324	20240610	143900	62850380	5660	5660	5660	5660	0
325	20240610	143800	62850380	5660	5660	5660	5660	0
326	20240610	143700	62850380	5660	5660	5660	5660	0
327	20240610	143600	62850380	5660	5660	5660	5660	0
328	20240610	143500	62850380	5660	5660	5660	5660	0
329	20240610	143400	62850380	5660	5660	5660	5660	1
330	20240610	143300	62844720	5650	5650	5650	5650	0
331	20240610	143200	62844720	5650	5650	5650	5650	0
332	20240610	143100	62844720	5650	5650	5650	5650	0
333	20240610	143000	62844720	5650	5650	5650	5650	0
334	20240610	142900	62844720	5650	5650	5650	5650	0
335	20240610	142800	62844720	5650	5650	5650	5650	60
336	20240610	142700	62505720	5660	5660	5660	5660	0
337	20240610	142600	62505720	5660	5660	5660	5660	0
338	20240610	142500	62505720	5660	5660	5660	5660	4
339	20240610	142400	62483080	5660	5660	5660	5660	0
340	20240610	142300	62483080	5660	5660	5660	5660	0
341	20240610	142200	62483080	5660	5660	5660	5660	0
342	20240610	142100	62483080	5660	5660	5660	5660	0
343	20240610	142000	62483080	5660	5660	5660	5660	0
344	20240610	141900	62483080	5660	5660	5660	5660	0
345	20240610	141800	62483080	5660	5660	5660	5660	0
346	20240610	141700	62483080	5660	5660	5660	5660	1
347	20240610	141600	62477420	5650	5650	5650	5650	0
348	20240610	141500	62477420	5650	5650	5650	5650	0
349	20240610	141400	62477420	5650	5650	5650	5650	0
350	20240610	141300	62477420	5650	5650	5650	5650	0
351	20240610	141200	62477420	5650	5650	5650	5650	0
352	20240610	141100	62477420	5650	5650	5650	5650	0
353	20240610	141000	62477420	5650	5650	5650	5650	200
354	20240610	140900	61347420	5660	5660	5660	5660	0
355	20240610	140800	61347420	5660	5660	5660	5660	0
356	20240610	140700	61347420	5660	5660	5660	5660	0
357	20240610	140600	61347420	5660	5660	5660	5660	0
358	20240610	140500	61347420	5660	5660	5660	5660	5
359	20240610	140400	61319120	5660	5660	5660	5660	0
360	20240610	140300	61319120	5660	5660	5660	5660	0
361	20240610	140200	61319120	5660	5660	5660	5660	0
362	20240610	140100	61319120	5660	5660	5660	5660	0
363	20240610	140000	61319120	5660	5660	5660	5660	0
364	20240610	135900	61319120	5660	5660	5660	5660	0
365	20240610	135800	61319120	5660	5650	5660	5650	28
366	20240610	135700	61160740	5650	5650	5650	5650	0
367	20240610	135600	61160740	5650	5650	5650	5650	90
368	20240610	135500	60652240	5650	5650	5650	5650	10
369	20240610	135400	60595740	5660	5660	5660	5660	0
370	20240610	135300	60595740	5660	5660	5660	5660	0
371	20240610	135200	60595740	5660	5660	5660	5660	0
372	20240610	135100	60595740	5660	5660	5660	5660	0
373	20240610	135000	60595740	5660	5660	5660	5660	0
374	20240610	134900	60595740	5660	5660	5660	5660	0
375	20240610	134800	60595740	5660	5660	5660	5660	0
376	20240610	134700	60595740	5660	5660	5660	5660	0
377	20240610	134600	60595740	5660	5660	5660	5660	0
378	20240610	134500	60595740	5660	5660	5660	5660	100
379	20240610	134400	60029740	5660	5660	5660	5660	0
380	20240610	134300	60029740	5660	5660	5660	5660	10
381	20240610	134200	59973140	5660	5660	5660	5660	0
382	20240610	134100	59973140	5660	5660	5660	5660	501
383	20240610	134000	57137480	5660	5660	5660	5660	0
384	20240610	133900	57137480	5660	5660	5660	5660	0
385	20240610	133800	57137480	5660	5660	5660	5660	0
386	20240610	133700	57137480	5660	5660	5660	5660	0
387	20240610	133600	57137480	5660	5660	5660	5660	0
388	20240610	133500	57137480	5660	5660	5660	5660	0
389	20240610	133400	57137480	5660	5660	5660	5660	0
390	20240610	133300	57137480	5660	5660	5660	5660	0
391	20240610	133200	57137480	5660	5660	5660	5660	0
392	20240610	133100	57137480	5660	5660	5660	5660	177
393	20240610	133000	56135660	5660	5660	5660	5660	0
394	20240610	132900	56135660	5660	5660	5660	5660	0
395	20240610	132800	56135660	5660	5660	5660	5660	0
396	20240610	132700	56135660	5660	5660	5660	5660	0
397	20240610	132600	56135660	5660	5660	5660	5660	0
398	20240610	132500	56135660	5660	5660	5660	5660	0
399	20240610	132400	56135660	5660	5660	5660	5660	100
400	20240610	132300	55569660	5660	5660	5660	5660	100
401	20240610	132200	55003660	5650	5650	5650	5650	51
402	20240610	132100	54715510	5660	5660	5660	5660	5
403	20240610	132000	54687210	5650	5650	5650	5650	0
404	20240610	131900	54687210	5650	5650	5650	5650	0
405	20240610	131800	54687210	5650	5650	5650	5650	0
406	20240610	131700	54687210	5650	5650	5650	5650	0
407	20240610	131600	54687210	5650	5650	5650	5650	0
408	20240610	131500	54687210	5650	5650	5650	5650	0
409	20240610	131400	54687210	5650	5650	5650	5650	0
410	20240610	131300	54687210	5650	5650	5650	5650	0
411	20240610	131200	54687210	5650	5650	5650	5650	0
412	20240610	131100	54687210	5650	5650	5650	5650	0
413	20240610	131000	54687210	5650	5650	5650	5650	0
414	20240610	130900	54687210	5650	5650	5650	5650	0
415	20240610	130800	54687210	5650	5650	5650	5650	200
416	20240610	130700	53557210	5660	5660	5660	5660	0
417	20240610	130600	53557210	5660	5660	5660	5660	0
418	20240610	130500	53557210	5660	5660	5660	5660	0
419	20240610	130400	53557210	5660	5660	5660	5660	0
420	20240610	130300	53557210	5660	5660	5660	5660	0
421	20240610	130200	53557210	5660	5660	5660	5660	0
422	20240610	130100	53557210	5660	5660	5660	5660	0
423	20240610	130000	53557210	5660	5660	5660	5660	0
424	20240610	125900	53557210	5660	5660	5660	5660	0
425	20240610	125800	53557210	5660	5660	5660	5660	1
426	20240610	125700	53551550	5660	5660	5660	5660	0
427	20240610	125600	53551550	5660	5660	5660	5660	0
428	20240610	125500	53551550	5660	5660	5660	5660	0
429	20240610	125400	53551550	5660	5660	5660	5660	0
430	20240610	125300	53551550	5660	5660	5660	5660	0
431	20240610	125200	53551550	5660	5660	5660	5660	0
432	20240610	125100	53551550	5660	5660	5660	5660	0
433	20240610	125000	53551550	5660	5660	5660	5660	0
434	20240610	124900	53551550	5660	5660	5660	5660	0
435	20240610	124800	53551550	5660	5660	5660	5660	0
436	20240610	124700	53551550	5660	5660	5660	5660	3
437	20240610	124600	53534570	5660	5660	5660	5660	0
438	20240610	124500	53534570	5660	5660	5660	5660	0
439	20240610	124400	53534570	5660	5660	5660	5660	50
440	20240610	124300	53251570	5660	5660	5660	5660	0
441	20240610	124200	53251570	5660	5660	5660	5660	0
442	20240610	124100	53251570	5660	5660	5660	5660	0
443	20240610	124000	53251570	5660	5660	5660	5660	0
444	20240610	123900	53251570	5660	5660	5660	5660	0
445	20240610	123800	53251570	5660	5660	5660	5660	1
446	20240610	123700	53245910	5660	5660	5660	5660	0
447	20240610	123600	53245910	5660	5660	5660	5660	0
448	20240610	123500	53245910	5660	5660	5660	5660	0
449	20240610	123400	53245910	5660	5660	5660	5660	0
450	20240610	123300	53245910	5660	5660	5660	5660	0
451	20240610	123200	53245910	5660	5660	5660	5660	0
452	20240610	123100	53245910	5660	5660	5660	5660	0
453	20240610	123000	53245910	5660	5660	5660	5660	0
454	20240610	122900	53245910	5660	5660	5660	5660	0
455	20240610	122800	53245910	5660	5660	5660	5660	0
456	20240610	122700	53245910	5660	5660	5660	5660	0
457	20240610	122600	53245910	5660	5660	5660	5660	0
458	20240610	122500	53245910	5660	5660	5660	5660	0
459	20240610	122400	53245910	5660	5660	5660	5660	0
460	20240610	122300	53245910	5660	5660	5660	5660	0
461	20240610	122200	53245910	5660	5660	5660	5660	0
462	20240610	122100	53245910	5660	5660	5660	5660	0
463	20240610	122000	53245910	5660	5660	5660	5660	0
464	20240610	121900	53245910	5660	5660	5660	5660	0
465	20240610	121800	53245910	5660	5660	5660	5660	0
466	20240610	121700	53245910	5660	5660	5660	5660	1
467	20240610	121600	53240250	5650	5650	5650	5650	0
468	20240610	121500	53240250	5650	5650	5650	5650	0
469	20240610	121400	53240250	5650	5650	5650	5650	0
470	20240610	121300	53240250	5650	5650	5650	5650	5
471	20240610	121200	53212000	5660	5660	5660	5660	1
472	20240610	121100	53206340	5660	5660	5660	5660	0
473	20240610	121000	53206340	5660	5660	5660	5660	0
474	20240610	120900	53206340	5660	5660	5660	5660	0
475	20240610	120800	53206340	5660	5660	5660	5660	0
476	20240610	120700	53206340	5660	5660	5660	5660	0
477	20240610	120600	53206340	5660	5660	5660	5660	10
478	20240610	120500	53149740	5660	5660	5660	5660	0
479	20240610	120400	53149740	5660	5660	5660	5660	1
480	20240610	120300	53144080	5660	5660	5660	5660	186
481	20240610	120200	52091320	5660	5660	5660	5660	0
482	20240610	120100	52091320	5660	5660	5660	5660	0
483	20240610	120000	52091320	5660	5660	5660	5660	0
484	20240610	115900	52091320	5660	5660	5660	5660	0
485	20240610	115800	52091320	5660	5660	5660	5660	1
486	20240610	115700	52085660	5630	5630	5630	5630	0
487	20240610	115600	52085660	5630	5630	5630	5630	0
488	20240610	115500	52085660	5630	5630	5630	5630	0
489	20240610	115400	52085660	5630	5630	5630	5630	0
490	20240610	115300	52085660	5630	5630	5630	5630	0
491	20240610	115200	52085660	5630	5630	5630	5630	0
492	20240610	115100	52085660	5630	5630	5630	5630	0
493	20240610	115000	52085660	5630	5630	5630	5630	300
494	20240610	114900	50396660	5660	5660	5660	5660	0
495	20240610	114800	50396660	5660	5660	5660	5660	0
496	20240610	114700	50396660	5660	5660	5660	5660	0
497	20240610	114600	50396660	5660	5660	5660	5660	0
498	20240610	114500	50396660	5660	5660	5660	5660	0
499	20240610	114400	50396660	5660	5660	5660	5660	0
500	20240610	114300	50396660	5660	5660	5660	5660	88
501	20240610	114200	49898580	5660	5660	5660	5660	0
502	20240610	114100	49898580	5660	5660	5660	5660	5
503	20240610	114000	49870280	5660	5660	5660	5660	0
504	20240610	113900	49870280	5660	5660	5660	5660	0
505	20240610	113800	49870280	5660	5660	5660	5660	0
506	20240610	113700	49870280	5660	5660	5660	5660	19
507	20240610	113600	49762740	5670	5670	5670	5670	0
508	20240610	113500	49762740	5670	5670	5670	5670	0
509	20240610	113400	49762740	5670	5670	5670	5670	50
510	20240610	113300	49479240	5670	5670	5670	5670	0
511	20240610	113200	49479240	5670	5670	5670	5670	0
512	20240610	113100	49479240	5670	5670	5670	5670	0
513	20240610	113000	49479240	5670	5670	5670	5670	0
514	20240610	112900	49479240	5670	5670	5670	5670	0
515	20240610	112800	49479240	5670	5670	5670	5670	0
516	20240610	112700	49479240	5670	5650	5670	5650	927
517	20240610	112600	44240690	5640	5640	5640	5640	287
518	20240610	112500	42622010	5640	5640	5640	5640	0
519	20240610	112400	42622010	5640	5640	5640	5640	6
520	20240610	112300	42588170	5640	5640	5640	5640	0
521	20240610	112200	42588170	5640	5640	5640	5640	0
522	20240610	112100	42588170	5640	5640	5640	5640	0
523	20240610	112000	42588170	5640	5640	5640	5640	0
524	20240610	111900	42588170	5640	5640	5640	5640	200
525	20240610	111800	41460170	5630	5630	5630	5630	0
526	20240610	111700	41460170	5630	5630	5630	5630	0
527	20240610	111600	41460170	5630	5630	5630	5630	0
528	20240610	111500	41460170	5630	5630	5630	5630	0
529	20240610	111400	41460170	5630	5630	5630	5630	2
530	20240610	111300	41448910	5640	5640	5640	5640	0
531	20240610	111200	41448910	5640	5640	5640	5640	2
532	20240610	111100	41437630	5640	5640	5640	5640	0
533	20240610	111000	41437630	5640	5640	5640	5640	0
534	20240610	110900	41437630	5640	5640	5640	5640	0
535	20240610	110800	41437630	5640	5640	5640	5640	5
536	20240610	110700	41409430	5650	5650	5650	5650	0
537	20240610	110600	41409430	5650	5650	5650	5650	0
538	20240610	110500	41409430	5650	5650	5650	5650	0
539	20240610	110400	41409430	5650	5650	5650	5650	0
540	20240610	110300	41409430	5650	5650	5650	5650	0
541	20240610	110200	41409430	5650	5650	5650	5650	0
542	20240610	110100	41409430	5650	5650	5650	5650	0
543	20240610	110000	41409430	5650	5650	5650	5650	0
544	20240610	105900	41409430	5650	5650	5650	5650	0
545	20240610	105800	41409430	5650	5650	5650	5650	0
546	20240610	105700	41409430	5650	5650	5650	5650	0
547	20240610	105600	41409430	5650	5650	5650	5650	0
548	20240610	105500	41409430	5650	5650	5650	5650	0
549	20240610	105400	41409430	5650	5650	5650	5650	2
550	20240610	105300	41398130	5620	5620	5620	5620	0
551	20240610	105200	41398130	5620	5620	5620	5620	0
552	20240610	105100	41398130	5620	5620	5620	5620	0
553	20240610	105000	41398130	5620	5620	5620	5620	0
554	20240610	104900	41398130	5620	5620	5620	5620	0
555	20240610	104800	41398130	5620	5620	5620	5620	0
556	20240610	104700	41398130	5620	5620	5620	5620	100
557	20240610	104600	40836130	5620	5620	5620	5620	0
558	20240610	104500	40836130	5620	5620	5620	5620	0
559	20240610	104400	40836130	5620	5620	5620	5620	0
560	20240610	104300	40836130	5620	5620	5620	5620	0
561	20240610	104200	40836130	5620	5620	5620	5620	0
562	20240610	104100	40836130	5620	5620	5620	5620	0
563	20240610	104000	40836130	5620	5620	5620	5620	0
564	20240610	103900	40836130	5620	5640	5640	5620	1000
565	20240610	103800	35203730	5650	5650	5650	5650	0
566	20240610	103700	35203730	5650	5650	5650	5650	56
567	20240610	103600	34887330	5650	5660	5660	5650	12
568	20240610	103500	34819520	5660	5660	5660	5660	0
569	20240610	103400	34819520	5660	5660	5660	5660	0
570	20240610	103300	34819520	5660	5660	5660	5660	2
571	20240610	103200	34808200	5650	5650	5650	5650	0
572	20240610	103100	34808200	5650	5650	5650	5650	0
573	20240610	103000	34808200	5650	5650	5650	5650	0
574	20240610	102900	34808200	5650	5650	5650	5650	5
575	20240610	102800	34779950	5650	5650	5650	5650	10
576	20240610	102700	34723450	5650	5650	5650	5650	0
577	20240610	102600	34723450	5650	5650	5650	5650	3
578	20240610	102500	34706500	5660	5660	5660	5660	0
579	20240610	102400	34706500	5660	5660	5660	5660	0
580	20240610	102300	34706500	5660	5660	5660	5660	0
581	20240610	102200	34706500	5660	5660	5660	5660	0
582	20240610	102100	34706500	5660	5660	5660	5660	0
583	20240610	102000	34706500	5660	5660	5660	5660	0
584	20240610	101900	34706500	5660	5660	5660	5660	0
585	20240610	101800	34706500	5660	5660	5660	5660	0
586	20240610	101700	34706500	5660	5660	5660	5660	0
587	20240610	101600	34706500	5660	5660	5660	5660	0
588	20240610	101500	34706500	5660	5660	5660	5660	3
589	20240610	101400	34689520	5630	5630	5630	5630	0
590	20240610	101300	34689520	5630	5650	5650	5630	1000
591	20240610	101200	29049410	5670	5670	5670	5670	0
592	20240610	101100	29049410	5670	5670	5670	5670	5
593	20240610	101000	29021060	5670	5670	5670	5670	0
594	20240610	100900	29021060	5670	5670	5670	5670	11
595	20240610	100800	28958690	5670	5670	5670	5670	0
596	20240610	100700	28958690	5670	5670	5670	5670	30
597	20240610	100600	28788590	5670	5670	5670	5670	1
598	20240610	100500	28782920	5670	5670	5670	5670	13
599	20240610	100400	28709210	5670	5670	5670	5670	4
600	20240610	100300	28686530	5660	5660	5660	5660	0
601	20240610	100200	28686530	5660	5660	5660	5660	0
602	20240610	100100	28686530	5660	5660	5660	5660	0
603	20240610	100000	28686530	5660	5660	5660	5660	1
604	20240610	095900	28680870	5650	5650	5650	5650	0
605	20240610	095800	28680870	5650	5650	5650	5650	0
606	20240610	095700	28680870	5650	5650	5650	5650	108
607	20240610	095600	28070670	5640	5640	5640	5640	0
608	20240610	095500	28070670	5640	5640	5640	5640	0
609	20240610	095400	28070670	5640	5640	5640	5640	0
610	20240610	095300	28070670	5640	5640	5640	5640	0
611	20240610	095200	28070670	5640	5640	5640	5640	0
612	20240610	095100	28070670	5640	5640	5640	5640	0
613	20240610	095000	28070670	5640	5640	5640	5640	0
614	20240610	094900	28070670	5640	5640	5640	5640	0
615	20240610	094800	28070670	5640	5640	5640	5640	0
616	20240610	094700	28070670	5640	5640	5640	5640	0
617	20240610	094600	28070670	5640	5640	5640	5640	0
618	20240610	094500	28070670	5640	5640	5640	5640	0
619	20240610	094400	28070670	5640	5640	5640	5640	0
620	20240610	094300	28070670	5640	5640	5640	5640	0
621	20240610	094200	28070670	5640	5640	5640	5640	0
622	20240610	094100	28070670	5640	5640	5640	5640	0
623	20240610	094000	28070670	5640	5640	5640	5640	0
624	20240610	093900	28070670	5640	5640	5640	5640	0
625	20240610	093800	28070670	5640	5640	5640	5640	0
626	20240610	093700	28070670	5640	5640	5640	5640	0
627	20240610	093600	28070670	5640	5640	5640	5640	0
628	20240610	093500	28070670	5640	5640	5640	5640	0
629	20240610	093400	28070670	5640	5640	5640	5640	520
630	20240610	093300	25137870	5660	5660	5660	5660	0
631	20240610	093200	25137870	5660	5660	5660	5660	0
632	20240610	093100	25137870	5660	5660	5660	5660	1769
633	20240610	093000	15125330	5650	5650	5660	5650	21
634	20240610	092900	15006670	5650	5650	5650	5650	0
635	20240610	092800	15006670	5650	5650	5650	5650	1515
636	20240610	092700	6446920	5640	5640	5640	5640	0
637	20240610	092600	6446920	5640	5640	5640	5640	0
638	20240610	092500	6446920	5640	5640	5640	5640	2
639	20240610	092400	6435640	5640	5640	5640	5640	0
640	20240610	092300	6435640	5640	5640	5640	5630	311
641	20240610	092200	4684600	5640	5640	5640	5640	10
642	20240610	092100	4628200	5640	5640	5640	5640	2
643	20240610	092000	4616920	5640	5640	5640	5640	0
644	20240610	091900	4616920	5640	5640	5640	5640	47
645	20240610	091800	4351840	5640	5640	5640	5640	0
646	20240610	091700	4351840	5640	5640	5640	5640	180
647	20240610	091600	3336640	5650	5650	5650	5650	10
648	20240610	091500	3280140	5660	5660	5660	5660	0
649	20240610	091400	3280140	5660	5660	5660	5660	0
650	20240610	091300	3280140	5660	5660	5660	5660	1
651	20240610	091200	3274480	5650	5650	5650	5650	0
652	20240610	091100	3274480	5650	5650	5650	5650	1
653	20240610	091000	3268830	5650	5650	5650	5650	1
654	20240610	090900	3263180	5640	5640	5640	5640	101
655	20240610	090800	2693540	5640	5640	5640	5640	0
656	20240610	090700	2693540	5640	5640	5640	5640	0
657	20240610	090600	2693540	5640	5640	5640	5640	0
658	20240610	090500	2693540	5640	5640	5640	5640	0
659	20240610	090400	2693540	5640	5640	5640	5640	151
660	20240610	090300	1841900	5650	5650	5650	5650	0
661	20240610	090200	1841900	5650	5650	5650	5650	0
662	20240610	090100	1841900	5650	5650	5650	5650	0
663	20240610	090000	1841900	5650	5650	5650	5650	326