KissMeData/197140/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203700	66652900	4175	4175	4175	4175	110
3	20240604	203600	66652900	4175	4175	4175	4175	0
4	20240604	203500	66652900	4175	4175	4175	4175	0
5	20240604	203400	66652900	4175	4175	4175	4175	0
6	20240604	203300	66652900	4175	4175	4175	4175	0
7	20240604	203200	66652900	4175	4175	4175	4175	0
8	20240604	203100	66652900	4175	4175	4175	4175	0
9	20240604	203000	66652900	4175	4175	4175	4175	0
10	20240604	202900	66652900	4175	4175	4175	4175	0
11	20240604	202800	66652900	4175	4175	4175	4175	0
12	20240604	202700	66652900	4175	4175	4175	4175	0
13	20240604	202600	66652900	4175	4175	4175	4175	0
14	20240604	202500	66652900	4175	4175	4175	4175	0
15	20240604	202400	66652900	4175	4175	4175	4175	0
16	20240604	202300	66652900	4175	4175	4175	4175	0
17	20240604	202200	66652900	4175	4175	4175	4175	0
18	20240604	202100	66652900	4175	4175	4175	4175	0
19	20240604	202000	66652900	4175	4175	4175	4175	0
20	20240604	201900	66652900	4175	4175	4175	4175	0
21	20240604	201800	66652900	4175	4175	4175	4175	0
22	20240604	201700	66652900	4175	4175	4175	4175	0
23	20240604	201600	66652900	4175	4175	4175	4175	0
24	20240604	201500	66652900	4175	4175	4175	4175	0
25	20240604	201400	66652900	4175	4175	4175	4175	0
26	20240604	201300	66652900	4175	4175	4175	4175	0
27	20240604	201200	66652900	4175	4175	4175	4175	0
28	20240604	201100	66652900	4175	4175	4175	4175	0
29	20240604	201000	66652900	4175	4175	4175	4175	0
30	20240604	200900	66652900	4175	4175	4175	4175	0
31	20240604	200800	66652900	4175	4175	4175	4175	0
32	20240604	200700	66652900	4175	4175	4175	4175	110
33	20240604	200600	66652900	4175	4175	4175	4175	0
34	20240604	200500	66652900	4175	4175	4175	4175	0
35	20240604	200400	66652900	4175	4175	4175	4175	0
36	20240604	200300	66652900	4175	4175	4175	4175	0
37	20240604	200200	66652900	4175	4175	4175	4175	0
38	20240604	200100	66652900	4175	4175	4175	4175	0
39	20240604	200000	66652900	4175	4175	4175	4175	0
40	20240604	195900	66652900	4175	4175	4175	4175	0
41	20240604	195800	66652900	4175	4175	4175	4175	0
42	20240604	195700	66652900	4175	4175	4175	4175	0
43	20240604	195600	66652900	4175	4175	4175	4175	0
44	20240604	195500	66652900	4175	4175	4175	4175	0
45	20240604	195400	66652900	4175	4175	4175	4175	0
46	20240604	195300	66652900	4175	4175	4175	4175	0
47	20240604	195200	66652900	4175	4175	4175	4175	0
48	20240604	195100	66652900	4175	4175	4175	4175	0
49	20240604	195000	66652900	4175	4175	4175	4175	0
50	20240604	194900	66652900	4175	4175	4175	4175	0
51	20240604	194800	66652900	4175	4175	4175	4175	0
52	20240604	194700	66652900	4175	4175	4175	4175	0
53	20240604	194600	66652900	4175	4175	4175	4175	0
54	20240604	194500	66652900	4175	4175	4175	4175	0
55	20240604	194400	66652900	4175	4175	4175	4175	0
56	20240604	194300	66652900	4175	4175	4175	4175	0
57	20240604	194200	66652900	4175	4175	4175	4175	0
58	20240604	194100	66652900	4175	4175	4175	4175	0
59	20240604	194000	66652900	4175	4175	4175	4175	0
60	20240604	193900	66652900	4175	4175	4175	4175	0
61	20240604	193800	66652900	4175	4175	4175	4175	0
62	20240604	193700	66652900	4175	4175	4175	4175	110
63	20240604	193600	66652900	4175	4175	4175	4175	0
64	20240604	193500	66652900	4175	4175	4175	4175	0
65	20240604	193400	66652900	4175	4175	4175	4175	0
66	20240604	193300	66652900	4175	4175	4175	4175	0
67	20240604	193200	66652900	4175	4175	4175	4175	0
68	20240604	193100	66652900	4175	4175	4175	4175	0
69	20240604	193000	66652900	4175	4175	4175	4175	0
70	20240604	192900	66652900	4175	4175	4175	4175	0
71	20240604	192800	66652900	4175	4175	4175	4175	0
72	20240604	192700	66652900	4175	4175	4175	4175	0
73	20240604	192600	66652900	4175	4175	4175	4175	0
74	20240604	192500	66652900	4175	4175	4175	4175	0
75	20240604	192400	66652900	4175	4175	4175	4175	0
76	20240604	192300	66652900	4175	4175	4175	4175	0
77	20240604	192200	66652900	4175	4175	4175	4175	0
78	20240604	192100	66652900	4175	4175	4175	4175	0
79	20240604	192000	66652900	4175	4175	4175	4175	0
80	20240604	191900	66652900	4175	4175	4175	4175	0
81	20240604	191800	66652900	4175	4175	4175	4175	0
82	20240604	191700	66652900	4175	4175	4175	4175	0
83	20240604	191600	66652900	4175	4175	4175	4175	0
84	20240604	191500	66652900	4175	4175	4175	4175	0
85	20240604	191400	66652900	4175	4175	4175	4175	0
86	20240604	191300	66652900	4175	4175	4175	4175	0
87	20240604	191200	66652900	4175	4175	4175	4175	0
88	20240604	191100	66652900	4175	4175	4175	4175	0
89	20240604	191000	66652900	4175	4175	4175	4175	0
90	20240604	190900	66652900	4175	4175	4175	4175	0
91	20240604	190800	66652900	4175	4175	4175	4175	0
92	20240604	190700	66652900	4175	4175	4175	4175	110
93	20240604	190600	66652900	4175	4175	4175	4175	0
94	20240604	190500	66652900	4175	4175	4175	4175	0
95	20240604	190400	66652900	4175	4175	4175	4175	0
96	20240604	190300	66652900	4175	4175	4175	4175	0
97	20240604	190200	66652900	4175	4175	4175	4175	0
98	20240604	190100	66652900	4175	4175	4175	4175	0
99	20240604	190000	66652900	4175	4175	4175	4175	0
100	20240604	185900	66652900	4175	4175	4175	4175	0
101	20240604	185800	66652900	4175	4175	4175	4175	0
102	20240604	185700	66652900	4175	4175	4175	4175	0
103	20240604	185600	66652900	4175	4175	4175	4175	0
104	20240604	185500	66652900	4175	4175	4175	4175	0
105	20240604	185400	66652900	4175	4175	4175	4175	0
106	20240604	185300	66652900	4175	4175	4175	4175	0
107	20240604	185200	66652900	4175	4175	4175	4175	0
108	20240604	185100	66652900	4175	4175	4175	4175	0
109	20240604	185000	66652900	4175	4175	4175	4175	0
110	20240604	184900	66652900	4175	4175	4175	4175	0
111	20240604	184800	66652900	4175	4175	4175	4175	0
112	20240604	184700	66652900	4175	4175	4175	4175	0
113	20240604	184600	66652900	4175	4175	4175	4175	0
114	20240604	184500	66652900	4175	4175	4175	4175	0
115	20240604	184400	66652900	4175	4175	4175	4175	0
116	20240604	184300	66652900	4175	4175	4175	4175	0
117	20240604	184200	66652900	4175	4175	4175	4175	0
118	20240604	184100	66652900	4175	4175	4175	4175	0
119	20240604	184000	66652900	4175	4175	4175	4175	0
120	20240604	183900	66652900	4175	4175	4175	4175	0
121	20240604	183800	66652900	4175	4175	4175	4175	0
122	20240604	183700	66652900	4175	4175	4175	4175	110
123	20240604	183600	66652900	4175	4175	4175	4175	0
124	20240604	183500	66652900	4175	4175	4175	4175	0
125	20240604	183400	66652900	4175	4175	4175	4175	0
126	20240604	183300	66652900	4175	4175	4175	4175	0
127	20240604	183200	66652900	4175	4175	4175	4175	0
128	20240604	183100	66652900	4175	4175	4175	4175	0
129	20240604	183000	66652900	4175	4175	4175	4175	0
130	20240604	182900	66652900	4175	4175	4175	4175	0
131	20240604	182800	66652900	4175	4175	4175	4175	0
132	20240604	182700	66652900	4175	4175	4175	4175	0
133	20240604	182600	66652900	4175	4175	4175	4175	0
134	20240604	182500	66652900	4175	4175	4175	4175	0
135	20240604	182400	66652900	4175	4175	4175	4175	0
136	20240604	182300	66652900	4175	4175	4175	4175	0
137	20240604	182200	66652900	4175	4175	4175	4175	0
138	20240604	182100	66652900	4175	4175	4175	4175	0
139	20240604	182000	66652900	4175	4175	4175	4175	0
140	20240604	181900	66652900	4175	4175	4175	4175	0
141	20240604	181800	66652900	4175	4175	4175	4175	0
142	20240604	181700	66652900	4175	4175	4175	4175	0
143	20240604	181600	66652900	4175	4175	4175	4175	0
144	20240604	181500	66652900	4175	4175	4175	4175	0
145	20240604	181400	66652900	4175	4175	4175	4175	0
146	20240604	181300	66652900	4175	4175	4175	4175	0
147	20240604	181200	66652900	4175	4175	4175	4175	0
148	20240604	181100	66652900	4175	4175	4175	4175	0
149	20240604	181000	66652900	4175	4175	4175	4175	0
150	20240604	180900	66652900	4175	4175	4175	4175	0
151	20240604	180800	66652900	4175	4175	4175	4175	0
152	20240604	180700	66652900	4175	4175	4175	4175	110
153	20240604	180600	66652900	4175	4175	4175	4175	0
154	20240604	180500	66652900	4175	4175	4175	4175	0
155	20240604	180400	66652900	4175	4175	4175	4175	0
156	20240604	180300	66652900	4175	4175	4175	4175	0
157	20240604	180200	66652900	4175	4175	4175	4175	0
158	20240604	180100	66652900	4175	4175	4175	4175	0
159	20240604	180000	66652900	4175	4175	4175	4175	0
160	20240604	175900	66652900	4175	4175	4175	4175	0
161	20240604	175800	66652900	4175	4175	4175	4175	0
162	20240604	175700	66652900	4175	4175	4175	4175	0
163	20240604	175600	66652900	4175	4175	4175	4175	0
164	20240604	175500	66652900	4175	4175	4175	4175	0
165	20240604	175400	66652900	4175	4175	4175	4175	0
166	20240604	175300	66652900	4175	4175	4175	4175	0
167	20240604	175200	66652900	4175	4175	4175	4175	0
168	20240604	175100	66652900	4175	4175	4175	4175	0
169	20240604	175000	66652900	4175	4175	4175	4175	0
170	20240604	174900	66652900	4175	4175	4175	4175	0
171	20240604	174800	66652900	4175	4175	4175	4175	0
172	20240604	174700	66652900	4175	4175	4175	4175	0
173	20240604	174600	66652900	4175	4175	4175	4175	0
174	20240604	174500	66652900	4175	4175	4175	4175	0
175	20240604	174400	66652900	4175	4175	4175	4175	0
176	20240604	174300	66652900	4175	4175	4175	4175	0
177	20240604	174200	66652900	4175	4175	4175	4175	0
178	20240604	174100	66652900	4175	4175	4175	4175	0
179	20240604	174000	66652900	4175	4175	4175	4175	0
180	20240604	173900	66652900	4175	4175	4175	4175	0
181	20240604	173800	66652900	4175	4175	4175	4175	0
182	20240604	173700	66652900	4175	4175	4175	4175	110
183	20240604	173600	66652900	4175	4175	4175	4175	0
184	20240604	173500	66652900	4175	4175	4175	4175	0
185	20240604	173400	66652900	4175	4175	4175	4175	0
186	20240604	173300	66652900	4175	4175	4175	4175	0
187	20240604	173200	66652900	4175	4175	4175	4175	0
188	20240604	173100	66652900	4175	4175	4175	4175	0
189	20240604	173000	66652900	4175	4175	4175	4175	0
190	20240604	172900	66652900	4175	4175	4175	4175	0
191	20240604	172800	66652900	4175	4175	4175	4175	0
192	20240604	172700	66652900	4175	4175	4175	4175	0
193	20240604	172600	66652900	4175	4175	4175	4175	0
194	20240604	172500	66652900	4175	4175	4175	4175	0
195	20240604	172400	66652900	4175	4175	4175	4175	0
196	20240604	172300	66652900	4175	4175	4175	4175	0
197	20240604	172200	66652900	4175	4175	4175	4175	0
198	20240604	172100	66652900	4175	4175	4175	4175	0
199	20240604	172000	66652900	4175	4175	4175	4175	0
200	20240604	171900	66652900	4175	4175	4175	4175	0
201	20240604	171800	66652900	4175	4175	4175	4175	0
202	20240604	171700	66652900	4175	4175	4175	4175	0
203	20240604	171600	66652900	4175	4175	4175	4175	0
204	20240604	171500	66652900	4175	4175	4175	4175	0
205	20240604	171400	66652900	4175	4175	4175	4175	0
206	20240604	171300	66652900	4175	4175	4175	4175	0
207	20240604	171200	66652900	4175	4175	4175	4175	0
208	20240604	171100	66652900	4175	4175	4175	4175	0
209	20240604	171000	66652900	4175	4175	4175	4175	0
210	20240604	170900	66652900	4175	4175	4175	4175	0
211	20240604	170800	66652900	4175	4175	4175	4175	0
212	20240604	170700	66652900	4175	4175	4175	4175	110
213	20240604	170600	66652900	4175	4175	4175	4175	0
214	20240604	170500	66652900	4175	4175	4175	4175	0
215	20240604	170400	66652900	4175	4175	4175	4175	0
216	20240604	170300	66652900	4175	4175	4175	4175	0
217	20240604	170200	66652900	4175	4175	4175	4175	0
218	20240604	170100	66652900	4175	4175	4175	4175	0
219	20240604	170000	66652900	4175	4175	4175	4175	0
220	20240604	165900	66652900	4175	4175	4175	4175	0
221	20240604	165800	66652900	4175	4175	4175	4175	0
222	20240604	165700	66652900	4175	4175	4175	4175	0
223	20240604	165600	66652900	4175	4175	4175	4175	0
224	20240604	165500	66652900	4175	4175	4175	4175	0
225	20240604	165400	66652900	4175	4175	4175	4175	0
226	20240604	165300	66652900	4175	4175	4175	4175	0
227	20240604	165200	66652900	4175	4175	4175	4175	0
228	20240604	165100	66652900	4175	4175	4175	4175	0
229	20240604	165000	66652900	4175	4175	4175	4175	0
230	20240604	164900	66652900	4175	4175	4175	4175	0
231	20240604	164800	66652900	4175	4175	4175	4175	0
232	20240604	164700	66652900	4175	4175	4175	4175	0
233	20240604	164600	66652900	4175	4175	4175	4175	0
234	20240604	164500	66652900	4175	4175	4175	4175	0
235	20240604	164400	66652900	4175	4175	4175	4175	0
236	20240604	164300	66652900	4175	4175	4175	4175	0
237	20240604	164200	66652900	4175	4175	4175	4175	0
238	20240604	164100	66652900	4175	4175	4175	4175	0
239	20240604	164000	66652900	4175	4175	4175	4175	0
240	20240604	163900	66652900	4175	4175	4175	4175	0
241	20240604	163800	66652900	4175	4175	4175	4175	0
242	20240604	163700	66652900	4175	4175	4175	4175	110
243	20240604	163600	66652900	4175	4175	4175	4175	0
244	20240604	163500	66652900	4175	4175	4175	4175	0
245	20240604	163400	66652900	4175	4175	4175	4175	0
246	20240604	163300	66652900	4175	4175	4175	4175	0
247	20240604	163200	66652900	4175	4175	4175	4175	0
248	20240604	163100	66652900	4175	4175	4175	4175	0
249	20240604	163000	66652900	4175	4175	4175	4175	0
250	20240604	162900	66652900	4175	4175	4175	4175	0
251	20240604	162800	66652900	4175	4175	4175	4175	0
252	20240604	162700	66652900	4175	4175	4175	4175	0
253	20240604	162600	66652900	4175	4175	4175	4175	0
254	20240604	162500	66652900	4175	4175	4175	4175	0
255	20240604	162400	66652900	4175	4175	4175	4175	0
256	20240604	162300	66652900	4175	4175	4175	4175	0
257	20240604	162200	66652900	4175	4175	4175	4175	0
258	20240604	162100	66652900	4175	4175	4175	4175	0
259	20240604	162000	66652900	4175	4175	4175	4175	0
260	20240604	161900	66652900	4175	4175	4175	4175	0
261	20240604	161800	66652900	4175	4175	4175	4175	0
262	20240604	161700	66652900	4175	4175	4175	4175	0
263	20240604	161600	66652900	4175	4175	4175	4175	0
264	20240604	161500	66652900	4175	4175	4175	4175	0
265	20240604	161400	66652900	4175	4175	4175	4175	0
266	20240604	161300	66652900	4175	4175	4175	4175	0
267	20240604	161200	66652900	4175	4175	4175	4175	0
268	20240604	161100	66652900	4175	4175	4175	4175	0
269	20240604	161000	66652900	4175	4175	4175	4175	0
270	20240604	160900	66652900	4175	4175	4175	4175	0
271	20240604	160800	66652900	4175	4175	4175	4175	0
272	20240604	160700	66652900	4175	4175	4175	4175	110
273	20240604	160600	66652900	4175	4175	4175	4175	0
274	20240604	160500	66652900	4175	4175	4175	4175	0
275	20240604	160400	66652900	4175	4175	4175	4175	0
276	20240604	160300	66652900	4175	4175	4175	4175	0
277	20240604	160200	66652900	4175	4175	4175	4175	0
278	20240604	160100	66652900	4175	4175	4175	4175	0
279	20240604	160000	66652900	4175	4175	4175	4175	0
280	20240604	155900	66652900	4175	4175	4175	4175	0
281	20240604	155800	66652900	4175	4175	4175	4175	0
282	20240604	155700	66652900	4175	4175	4175	4175	0
283	20240604	155600	66652900	4175	4175	4175	4175	0
284	20240604	155500	66652900	4175	4175	4175	4175	0
285	20240604	155400	66652900	4175	4175	4175	4175	0
286	20240604	155300	66652900	4175	4175	4175	4175	0
287	20240604	155200	66652900	4175	4175	4175	4175	0
288	20240604	155100	66652900	4175	4175	4175	4175	0
289	20240604	155000	66652900	4175	4175	4175	4175	0
290	20240604	154900	66652900	4175	4175	4175	4175	0
291	20240604	154800	66652900	4175	4175	4175	4175	0
292	20240604	154700	66652900	4175	4175	4175	4175	0
293	20240604	154600	66652900	4175	4175	4175	4175	0
294	20240604	154500	66652900	4175	4175	4175	4175	0
295	20240604	154400	66652900	4175	4175	4175	4175	0
296	20240604	154300	66652900	4175	4175	4175	4175	0
297	20240604	154200	66652900	4175	4175	4175	4175	0
298	20240604	154100	66652900	4175	4175	4175	4175	0
299	20240604	154000	66652900	4175	4175	4175	4175	0
300	20240604	153900	66652900	4175	4175	4175	4175	0
301	20240604	153800	66652900	4175	4175	4175	4175	0
302	20240604	153700	66652900	4175	4175	4175	4175	110
303	20240604	153600	66652900	4175	4175	4175	4175	0
304	20240604	153500	66652900	4175	4175	4175	4175	0
305	20240604	153400	66652900	4175	4175	4175	4175	0
306	20240604	153300	66652900	4175	4175	4175	4175	0
307	20240604	153200	66652900	4175	4175	4175	4175	0
308	20240604	153100	66652900	4175	4175	4175	4175	0
309	20240604	153000	66652900	4175	4175	4175	4175	110
310	20240604	152900	66193650	4185	4185	4185	4185	0
311	20240604	152800	66193650	4185	4185	4185	4185	0
312	20240604	152700	66193650	4185	4185	4185	4185	0
313	20240604	152600	66193650	4185	4185	4185	4185	0
314	20240604	152500	66193650	4185	4185	4185	4185	0
315	20240604	152400	66193650	4185	4185	4185	4185	0
316	20240604	152300	66193650	4185	4185	4185	4185	0
317	20240604	152200	66193650	4185	4185	4185	4185	0
318	20240604	152100	66193650	4185	4185	4185	4185	0
319	20240604	152000	66193650	4185	4185	4185	4185	0
320	20240604	151900	66193650	4185	4185	4185	4185	0
321	20240604	151800	66193650	4185	4185	4185	4185	0
322	20240604	151700	66193650	4185	4185	4185	4185	0
323	20240604	151600	66193650	4185	4185	4185	4185	0
324	20240604	151500	66193650	4185	4185	4185	4165	72
325	20240604	151400	65893605	4170	4170	4170	4170	0
326	20240604	151300	65893605	4170	4170	4170	4170	2
327	20240604	151200	65885265	4185	4185	4185	4185	0
328	20240604	151100	65885265	4185	4185	4185	4185	0
329	20240604	151000	65885265	4185	4185	4185	4185	0
330	20240604	150900	65885265	4185	4185	4185	4185	9
331	20240604	150800	65847600	4165	4165	4165	4165	0
332	20240604	150700	65847600	4165	4165	4165	4165	1039
333	20240604	150600	61520165	4165	4165	4165	4165	0
334	20240604	150500	61520165	4165	4165	4165	4165	0
335	20240604	150400	61520165	4165	4165	4165	4165	0
336	20240604	150300	61520165	4165	4165	4165	4165	0
337	20240604	150200	61520165	4165	4165	4165	4165	0
338	20240604	150100	61520165	4165	4165	4165	4165	0
339	20240604	150000	61520165	4165	4150	4165	4150	134
340	20240604	145900	60964035	4150	4150	4150	4150	0
341	20240604	145800	60964035	4150	4150	4150	4150	4
342	20240604	145700	60947435	4150	4150	4150	4150	0
343	20240604	145600	60947435	4150	4150	4150	4150	4
344	20240604	145500	60930835	4150	4150	4150	4150	0
345	20240604	145400	60930835	4150	4135	4150	4135	525
346	20240604	145300	58759900	4165	4165	4165	4165	0
347	20240604	145200	58759900	4165	4165	4165	4165	5
348	20240604	145100	58739075	4165	4165	4165	4165	100
349	20240604	145000	58322575	4165	4150	4165	4150	205
350	20240604	144900	57469700	4150	4150	4150	4150	0
351	20240604	144800	57469700	4150	4150	4150	4150	5
352	20240604	144700	57448950	4150	4150	4150	4150	5
353	20240604	144600	57428200	4150	4150	4150	4150	0
354	20240604	144500	57428200	4150	4150	4150	4150	5
355	20240604	144400	57407450	4150	4150	4150	4150	0
356	20240604	144300	57407450	4150	4150	4150	4150	5
357	20240604	144200	57386700	4150	4150	4150	4150	0
358	20240604	144100	57386700	4150	4150	4150	4150	5
359	20240604	144000	57365950	4150	4150	4150	4150	0
360	20240604	143900	57365950	4150	4150	4150	4150	5
361	20240604	143800	57345200	4150	4150	4150	4150	0
362	20240604	143700	57345200	4150	4150	4150	4150	5
363	20240604	143600	57324450	4150	4150	4150	4150	5
364	20240604	143500	57303700	4150	4150	4150	4150	0
365	20240604	143400	57303700	4150	4150	4150	4150	5
366	20240604	143300	57282950	4150	4150	4150	4150	0
367	20240604	143200	57282950	4150	4150	4150	4150	5
368	20240604	143100	57262200	4150	4150	4150	4150	0
369	20240604	143000	57262200	4150	4150	4150	4150	5
370	20240604	142900	57241450	4150	4150	4150	4150	0
371	20240604	142800	57241450	4150	4150	4150	4150	5
372	20240604	142700	57220700	4150	4150	4150	4150	0
373	20240604	142600	57220700	4150	4150	4150	4150	5
374	20240604	142500	57199950	4150	4150	4150	4150	0
375	20240604	142400	57199950	4150	4150	4150	4150	40
376	20240604	142300	57033950	4150	4150	4150	4150	36
377	20240604	142200	56884550	4150	4150	4150	4150	208
378	20240604	142100	56021350	4150	4150	4150	4150	5
379	20240604	142000	56000600	4150	4150	4150	4150	0
380	20240604	141900	56000600	4150	4135	4150	4135	205
381	20240604	141800	55152850	4135	4145	4145	4135	100
382	20240604	141700	54738620	4150	4150	4150	4150	5
383	20240604	141600	54717870	4150	4150	4150	4150	0
384	20240604	141500	54717870	4150	4150	4150	4150	5
385	20240604	141400	54697120	4150	4150	4150	4150	0
386	20240604	141300	54697120	4150	4150	4150	4150	5
387	20240604	141200	54676370	4150	4150	4150	4150	5
388	20240604	141100	54655620	4150	4150	4150	4150	0
389	20240604	141000	54655620	4150	4150	4150	4150	5
390	20240604	140900	54634870	4150	4150	4150	4150	3
391	20240604	140800	54622420	4160	4160	4160	4160	5
392	20240604	140700	54601620	4160	4160	4160	4160	0
393	20240604	140600	54601620	4160	4160	4160	4160	5
394	20240604	140500	54580820	4150	4150	4150	4150	0
395	20240604	140400	54580820	4150	4150	4150	4150	200
396	20240604	140300	53750820	4160	4160	4160	4160	0
397	20240604	140200	53750820	4160	4160	4160	4160	0
398	20240604	140100	53750820	4160	4160	4160	4160	0
399	20240604	140000	53750820	4160	4160	4160	4160	0
400	20240604	135900	53750820	4160	4160	4160	4160	0
401	20240604	135800	53750820	4160	4160	4160	4160	0
402	20240604	135700	53750820	4160	4160	4160	4160	0
403	20240604	135600	53750820	4160	4160	4160	4160	0
404	20240604	135500	53750820	4160	4160	4160	4160	0
405	20240604	135400	53750820	4160	4160	4160	4160	1
406	20240604	135300	53746660	4160	4160	4160	4160	0
407	20240604	135200	53746660	4160	4160	4160	4160	0
408	20240604	135100	53746660	4160	4160	4160	4160	0
409	20240604	135000	53746660	4160	4160	4160	4160	0
410	20240604	134900	53746660	4160	4160	4160	4160	0
411	20240604	134800	53746660	4160	4160	4160	4160	1
412	20240604	134700	53742500	4145	4145	4145	4145	0
413	20240604	134600	53742500	4145	4145	4145	4145	0
414	20240604	134500	53742500	4145	4145	4145	4145	0
415	20240604	134400	53742500	4145	4145	4145	4145	1
416	20240604	134300	53738355	4160	4160	4160	4160	0
417	20240604	134200	53738355	4160	4160	4160	4160	1
418	20240604	134100	53734195	4165	4165	4165	4165	0
419	20240604	134000	53734195	4165	4165	4165	4165	0
420	20240604	133900	53734195	4165	4165	4165	4165	45
421	20240604	133800	53546770	4165	4165	4165	4165	0
422	20240604	133700	53546770	4165	4165	4165	4165	0
423	20240604	133600	53546770	4165	4165	4165	4165	1
424	20240604	133500	53542605	4165	4165	4165	4165	0
425	20240604	133400	53542605	4165	4165	4165	4165	45
426	20240604	133300	53355180	4165	4165	4165	4165	0
427	20240604	133200	53355180	4165	4165	4165	4165	0
428	20240604	133100	53355180	4165	4165	4165	4165	0
429	20240604	133000	53355180	4165	4165	4165	4165	1
430	20240604	132900	53351015	4165	4165	4165	4165	0
431	20240604	132800	53351015	4165	4165	4165	4165	0
432	20240604	132700	53351015	4165	4165	4165	4165	0
433	20240604	132600	53351015	4165	4165	4165	4165	0
434	20240604	132500	53351015	4165	4165	4165	4165	0
435	20240604	132400	53351015	4165	4165	4165	4165	1
436	20240604	132300	53346850	4165	4165	4165	4165	0
437	20240604	132200	53346850	4165	4165	4165	4165	0
438	20240604	132100	53346850	4165	4165	4165	4165	0
439	20240604	132000	53346850	4165	4165	4165	4165	0
440	20240604	131900	53346850	4165	4165	4165	4165	0
441	20240604	131800	53346850	4165	4165	4165	4165	1
442	20240604	131700	53342685	4165	4165	4165	4165	0
443	20240604	131600	53342685	4165	4165	4165	4165	0
444	20240604	131500	53342685	4165	4165	4165	4165	0
445	20240604	131400	53342685	4165	4165	4165	4165	0
446	20240604	131300	53342685	4165	4165	4165	4165	0
447	20240604	131200	53342685	4165	4165	4165	4165	1
448	20240604	131100	53338520	4165	4165	4165	4165	0
449	20240604	131000	53338520	4165	4165	4165	4165	0
450	20240604	130900	53338520	4165	4165	4165	4165	0
451	20240604	130800	53338520	4165	4165	4165	4165	0
452	20240604	130700	53338520	4165	4165	4165	4165	0
453	20240604	130600	53338520	4165	4165	4165	4165	1
454	20240604	130500	53334355	4165	4165	4165	4165	0
455	20240604	130400	53334355	4165	4165	4165	4165	0
456	20240604	130300	53334355	4165	4165	4165	4165	0
457	20240604	130200	53334355	4165	4165	4165	4165	0
458	20240604	130100	53334355	4165	4165	4165	4165	0
459	20240604	130000	53334355	4165	4165	4165	4165	1
460	20240604	125900	53330190	4135	4135	4135	4135	0
461	20240604	125800	53330190	4135	4135	4135	4135	0
462	20240604	125700	53330190	4135	4135	4135	4135	0
463	20240604	125600	53330190	4135	4135	4135	4135	0
464	20240604	125500	53330190	4135	4135	4135	4135	0
465	20240604	125400	53330190	4135	4145	4165	4135	259
466	20240604	125300	52258380	4150	4150	4150	4150	10
467	20240604	125200	52216880	4150	4150	4150	4150	0
468	20240604	125100	52216880	4150	4155	4155	4150	333
469	20240604	125000	50834905	4165	4165	4165	4165	0
470	20240604	124900	50834905	4165	4165	4165	4165	0
471	20240604	124800	50834905	4165	4165	4165	4165	1
472	20240604	124700	50830740	4150	4150	4150	4150	0
473	20240604	124600	50830740	4150	4150	4150	4150	0
474	20240604	124500	50830740	4150	4155	4155	4150	273
475	20240604	124400	49697785	4165	4165	4165	4165	0
476	20240604	124300	49697785	4165	4165	4165	4165	0
477	20240604	124200	49697785	4165	4165	4165	4165	1
478	20240604	124100	49693620	4155	4155	4155	4155	51
479	20240604	124000	49481715	4155	4155	4155	4155	0
480	20240604	123900	49481715	4155	4155	4155	4155	0
481	20240604	123800	49481715	4155	4155	4155	4155	0
482	20240604	123700	49481715	4155	4155	4155	4155	0
483	20240604	123600	49481715	4155	4155	4155	4155	1
484	20240604	123500	49477560	4155	4155	4155	4155	0
485	20240604	123400	49477560	4155	4160	4160	4155	98
486	20240604	123300	49070145	4165	4165	4165	4165	0
487	20240604	123200	49070145	4165	4165	4165	4165	0
488	20240604	123100	49070145	4165	4165	4165	4165	0
489	20240604	123000	49070145	4165	4165	4165	4165	1
490	20240604	122900	49065980	4155	4155	4155	4155	0
491	20240604	122800	49065980	4155	4155	4155	4155	0
492	20240604	122700	49065980	4155	4160	4160	4155	100
493	20240604	122600	48650465	4165	4165	4165	4165	0
494	20240604	122500	48650465	4165	4165	4165	4165	0
495	20240604	122400	48650465	4165	4165	4165	4165	1
496	20240604	122300	48646300	4165	4165	4165	4165	0
497	20240604	122200	48646300	4165	4165	4165	4165	0
498	20240604	122100	48646300	4165	4165	4165	4165	0
499	20240604	122000	48646300	4165	4165	4165	4165	0
500	20240604	121900	48646300	4165	4165	4165	4165	0
501	20240604	121800	48646300	4165	4165	4165	4165	1
502	20240604	121700	48642135	4165	4165	4165	4165	0
503	20240604	121600	48642135	4165	4165	4165	4165	0
504	20240604	121500	48642135	4165	4165	4165	4165	0
505	20240604	121400	48642135	4165	4165	4165	4165	0
506	20240604	121300	48642135	4165	4165	4165	4165	0
507	20240604	121200	48642135	4165	4165	4165	4165	1
508	20240604	121100	48637970	4155	4155	4155	4155	5
509	20240604	121000	48617195	4155	4155	4155	4155	0
510	20240604	120900	48617195	4155	4155	4155	4155	0
511	20240604	120800	48617195	4155	4155	4155	4155	0
512	20240604	120700	48617195	4155	4155	4155	4155	1
513	20240604	120600	48613040	4165	4165	4165	4165	1
514	20240604	120500	48608875	4165	4165	4165	4165	0
515	20240604	120400	48608875	4165	4165	4165	4165	0
516	20240604	120300	48608875	4165	4165	4165	4165	0
517	20240604	120200	48608875	4165	4165	4165	4165	0
518	20240604	120100	48608875	4165	4165	4165	4165	0
519	20240604	120000	48608875	4165	4165	4165	4165	1
520	20240604	115900	48604710	4155	4155	4155	4155	0
521	20240604	115800	48604710	4155	4155	4155	4155	0
522	20240604	115700	48604710	4155	4155	4155	4155	50
523	20240604	115600	48396960	4155	4155	4155	4155	0
524	20240604	115500	48396960	4155	4155	4155	4155	0
525	20240604	115400	48396960	4155	4165	4165	4155	31
526	20240604	115300	48268145	4155	4155	4155	4155	0
527	20240604	115200	48268145	4155	4155	4155	4155	0
528	20240604	115100	48268145	4155	4160	4160	4155	10
529	20240604	115000	48226590	4155	4155	4155	4155	245
530	20240604	114900	47208615	4155	4155	4155	4155	0
531	20240604	114800	47208615	4155	4165	4165	4155	31
532	20240604	114700	47079800	4165	4165	4165	4165	0
533	20240604	114600	47079800	4165	4165	4165	4165	0
534	20240604	114500	47079800	4165	4165	4165	4165	0
535	20240604	114400	47079800	4165	4165	4165	4165	3
536	20240604	114300	47067305	4165	4165	4165	4165	0
537	20240604	114200	47067305	4165	4165	4165	4165	1
538	20240604	114100	47063140	4170	4170	4170	4170	0
539	20240604	114000	47063140	4170	4170	4170	4170	0
540	20240604	113900	47063140	4170	4170	4170	4170	5
541	20240604	113800	47042290	4190	4190	4190	4190	0
542	20240604	113700	47042290	4190	4190	4190	4190	0
543	20240604	113600	47042290	4190	4190	4190	4190	1
544	20240604	113500	47038100	4190	4190	4190	4190	0
545	20240604	113400	47038100	4190	4190	4190	4190	0
546	20240604	113300	47038100	4190	4190	4190	4190	0
547	20240604	113200	47038100	4190	4190	4190	4190	0
548	20240604	113100	47038100	4190	4190	4190	4190	0
549	20240604	113000	47038100	4190	4190	4190	4190	1
550	20240604	112900	47033910	4190	4190	4190	4190	0
551	20240604	112800	47033910	4190	4190	4190	4190	0
552	20240604	112700	47033910	4190	4190	4190	4190	0
553	20240604	112600	47033910	4190	4190	4190	4190	0
554	20240604	112500	47033910	4190	4190	4190	4190	0
555	20240604	112400	47033910	4190	4190	4190	4190	1
556	20240604	112300	47029720	4190	4190	4190	4190	0
557	20240604	112200	47029720	4190	4190	4190	4190	0
558	20240604	112100	47029720	4190	4190	4190	4190	0
559	20240604	112000	47029720	4190	4190	4190	4190	0
560	20240604	111900	47029720	4190	4190	4190	4190	0
561	20240604	111800	47029720	4190	4190	4190	4190	1
562	20240604	111700	47025530	4190	4190	4190	4190	0
563	20240604	111600	47025530	4190	4190	4190	4190	0
564	20240604	111500	47025530	4190	4190	4190	4190	0
565	20240604	111400	47025530	4190	4190	4190	4190	0
566	20240604	111300	47025530	4190	4190	4190	4190	0
567	20240604	111200	47025530	4190	4190	4190	4190	0
568	20240604	111100	47025530	4190	4190	4190	4190	0
569	20240604	111000	47025530	4190	4190	4190	4190	0
570	20240604	110900	47025530	4190	4190	4190	4190	0
571	20240604	110800	47025530	4190	4190	4190	4190	0
572	20240604	110700	47025530	4190	4190	4190	4190	0
573	20240604	110600	47025530	4190	4190	4190	4190	0
574	20240604	110500	47025530	4190	4190	4190	4190	0
575	20240604	110400	47025530	4190	4190	4190	4190	0
576	20240604	110300	47025530	4190	4190	4190	4190	0
577	20240604	110200	47025530	4190	4190	4190	4190	0
578	20240604	110100	47025530	4190	4190	4190	4190	0
579	20240604	110000	47025530	4190	4190	4190	4190	0
580	20240604	105900	47025530	4190	4190	4190	4190	0
581	20240604	105800	47025530	4190	4190	4190	4190	0
582	20240604	105700	47025530	4190	4190	4190	4190	0
583	20240604	105600	47025530	4190	4190	4190	4190	0
584	20240604	105500	47025530	4190	4190	4190	4190	119
585	20240604	105400	46526920	4195	4195	4195	4195	0
586	20240604	105300	46526920	4195	4195	4195	4195	0
587	20240604	105200	46526920	4195	4195	4195	4195	0
588	20240604	105100	46526920	4195	4195	4195	4195	0
589	20240604	105000	46526920	4195	4195	4195	4195	0
590	20240604	104900	46526920	4195	4195	4195	4195	0
591	20240604	104800	46526920	4195	4195	4195	4195	0
592	20240604	104700	46526920	4195	4195	4195	4195	0
593	20240604	104600	46526920	4195	4195	4195	4195	0
594	20240604	104500	46526920	4195	4195	4195	4195	0
595	20240604	104400	46526920	4195	4195	4195	4195	0
596	20240604	104300	46526920	4195	4195	4195	4195	0
597	20240604	104200	46526920	4195	4195	4195	4195	0
598	20240604	104100	46526920	4195	4195	4195	4195	0
599	20240604	104000	46526920	4195	4195	4195	4195	0
600	20240604	103900	46526920	4195	4195	4195	4195	0
601	20240604	103800	46526920	4195	4195	4195	4195	0
602	20240604	103700	46526920	4195	4195	4195	4195	0
603	20240604	103600	46526920	4195	4195	4195	4195	0
604	20240604	103500	46526920	4195	4195	4195	4195	0
605	20240604	103400	46526920	4195	4195	4195	4195	0
606	20240604	103300	46526920	4195	4195	4195	4195	9
607	20240604	103200	46489165	4195	4195	4195	4195	40
608	20240604	103100	46321365	4200	4200	4200	4200	0
609	20240604	103000	46321365	4200	4200	4200	4200	0
610	20240604	102900	46321365	4200	4200	4200	4200	0
611	20240604	102800	46321365	4200	4200	4200	4200	0
612	20240604	102700	46321365	4200	4200	4200	4200	0
613	20240604	102600	46321365	4200	4200	4200	4200	0
614	20240604	102500	46321365	4200	4200	4200	4200	8
615	20240604	102400	46287765	4200	4185	4200	4185	200
616	20240604	102300	45450645	4205	4205	4205	4205	0
617	20240604	102200	45450645	4205	4180	4205	4180	1200
618	20240604	102100	40431905	4180	4180	4180	4180	5
619	20240604	102000	40411005	4180	4165	4180	4165	426
620	20240604	101900	38633865	4165	4155	4165	4155	275
621	20240604	101800	37490100	4155	4145	4155	4145	69
622	20240604	101700	37203845	4140	4140	4140	4140	0
623	20240604	101600	37203845	4140	4140	4140	4140	0
624	20240604	101500	37203845	4140	4140	4140	4140	0
625	20240604	101400	37203845	4140	4140	4140	4140	0
626	20240604	101300	37203845	4140	4140	4140	4140	0
627	20240604	101200	37203845	4140	4140	4140	4140	0
628	20240604	101100	37203845	4140	4140	4140	4140	0
629	20240604	101000	37203845	4140	4140	4140	4140	0
630	20240604	100900	37203845	4140	4140	4140	4140	0
631	20240604	100800	37203845	4140	4140	4140	4140	0
632	20240604	100700	37203845	4140	4140	4140	4140	0
633	20240604	100600	37203845	4140	4140	4140	4140	0
634	20240604	100500	37203845	4140	4140	4140	4140	0
635	20240604	100400	37203845	4140	4140	4140	4140	20
636	20240604	100300	37121045	4150	4150	4150	4150	0
637	20240604	100200	37121045	4150	4150	4150	4150	0
638	20240604	100100	37121045	4150	4150	4150	4150	0
639	20240604	100000	37121045	4150	4150	4150	4150	0
640	20240604	095900	37121045	4150	4150	4150	4150	1
641	20240604	095800	37116895	4130	4130	4130	4130	0
642	20240604	095700	37116895	4130	4130	4130	4130	0
643	20240604	095600	37116895	4130	4130	4130	4130	0
644	20240604	095500	37116895	4130	4130	4130	4130	0
645	20240604	095400	37116895	4130	4130	4130	4130	0
646	20240604	095300	37116895	4130	4130	4130	4130	0
647	20240604	095200	37116895	4130	4130	4130	4130	0
648	20240604	095100	37116895	4130	4130	4130	4130	0
649	20240604	095000	37116895	4130	4130	4130	4130	0
650	20240604	094900	37116895	4130	4130	4130	4130	200
651	20240604	094800	36290895	4130	4130	4130	4130	0
652	20240604	094700	36290895	4130	4130	4130	4130	0
653	20240604	094600	36290895	4130	4130	4130	4130	0
654	20240604	094500	36290895	4130	4130	4130	4130	0
655	20240604	094400	36290895	4130	4130	4130	4130	0
656	20240604	094300	36290895	4130	4130	4130	4130	0
657	20240604	094200	36290895	4130	4130	4130	4130	0
658	20240604	094100	36290895	4130	4130	4130	4130	200
659	20240604	094000	35464895	4130	4130	4130	4130	0
660	20240604	093900	35464895	4130	4130	4130	4130	0
661	20240604	093800	35464895	4130	4130	4130	4130	0
662	20240604	093700	35464895	4130	4130	4130	4130	0
663	20240604	093600	35464895	4130	4130	4130	4130	115
664	20240604	093500	34989945	4150	4150	4150	4150	0
665	20240604	093400	34989945	4150	4150	4150	4150	110
666	20240604	093300	34533445	4130	4130	4130	4130	0
667	20240604	093200	34533445	4130	4130	4130	4130	0
668	20240604	093100	34533445	4130	4120	4130	4120	535
669	20240604	093000	32325045	4115	4115	4115	4115	0
670	20240604	092900	32325045	4115	4115	4115	4115	0
671	20240604	092800	32325045	4115	4115	4115	4115	574
672	20240604	092700	29963035	4115	4125	4125	4110	4392
673	20240604	092600	11884315	4150	4150	4150	4150	0
674	20240604	092500	11884315	4150	4120	4150	4120	24
675	20240604	092400	11784965	4120	4130	4130	4120	320
676	20240604	092300	10465840	4140	4140	4140	4140	0
677	20240604	092200	10465840	4140	4135	4140	4115	216
678	20240604	092100	9575600	4140	4140	4140	4140	115
679	20240604	092000	9099500	4140	4140	4140	4140	0
680	20240604	091900	9099500	4140	4140	4140	4140	20
681	20240604	091800	9016700	4140	4145	4145	4140	20
682	20240604	091700	8933820	4175	4175	4175	4175	1
683	20240604	091600	8929645	4140	4140	4140	4140	0
684	20240604	091500	8929645	4140	4140	4140	4140	0
685	20240604	091400	8929645	4140	4140	4140	4140	0
686	20240604	091300	8929645	4140	4140	4140	4140	1
687	20240604	091200	8925505	4140	4140	4140	4140	0
688	20240604	091100	8925505	4140	4140	4140	4140	0
689	20240604	091000	8925505	4140	4140	4140	4140	700
690	20240604	090900	6027505	4140	4140	4140	4140	66
691	20240604	090800	5754265	4185	4185	4185	4185	0
692	20240604	090700	5754265	4185	4185	4185	4185	1
693	20240604	090600	5750080	4140	4140	4140	4140	0
694	20240604	090500	5750080	4140	4155	4155	4140	1000
695	20240604	090400	1608140	4190	4190	4190	4190	0
696	20240604	090300	1608140	4190	4190	4190	4190	0
697	20240604	090200	1608140	4190	4190	4190	4190	0
698	20240604	090100	1608140	4190	4190	4190	4190	0
699	20240604	090000	1608140	4190	4205	4205	4190	383