KissMeData/091590/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200300	90118425	4495	4495	4495	4495	332
3	20240603	200200	90118425	4495	4495	4495	4495	0
4	20240603	200100	90118425	4495	4495	4495	4495	0
5	20240603	200000	90118425	4495	4495	4495	4495	0
6	20240603	195900	90118425	4495	4495	4495	4495	0
7	20240603	195800	90118425	4495	4495	4495	4495	0
8	20240603	195700	90118425	4495	4495	4495	4495	0
9	20240603	195600	90118425	4495	4495	4495	4495	0
10	20240603	195500	90118425	4495	4495	4495	4495	0
11	20240603	195400	90118425	4495	4495	4495	4495	0
12	20240603	195300	90118425	4495	4495	4495	4495	0
13	20240603	195200	90118425	4495	4495	4495	4495	0
14	20240603	195100	90118425	4495	4495	4495	4495	0
15	20240603	195000	90118425	4495	4495	4495	4495	0
16	20240603	194900	90118425	4495	4495	4495	4495	0
17	20240603	194800	90118425	4495	4495	4495	4495	0
18	20240603	194700	90118425	4495	4495	4495	4495	0
19	20240603	194600	90118425	4495	4495	4495	4495	0
20	20240603	194500	90118425	4495	4495	4495	4495	0
21	20240603	194400	90118425	4495	4495	4495	4495	0
22	20240603	194300	90118425	4495	4495	4495	4495	0
23	20240603	194200	90118425	4495	4495	4495	4495	0
24	20240603	194100	90118425	4495	4495	4495	4495	0
25	20240603	194000	90118425	4495	4495	4495	4495	0
26	20240603	193900	90118425	4495	4495	4495	4495	0
27	20240603	193800	90118425	4495	4495	4495	4495	0
28	20240603	193700	90118425	4495	4495	4495	4495	0
29	20240603	193600	90118425	4495	4495	4495	4495	0
30	20240603	193500	90118425	4495	4495	4495	4495	0
31	20240603	193400	90118425	4495	4495	4495	4495	0
32	20240603	193300	90118425	4495	4495	4495	4495	332
33	20240603	193200	90118425	4495	4495	4495	4495	0
34	20240603	193100	90118425	4495	4495	4495	4495	0
35	20240603	193000	90118425	4495	4495	4495	4495	0
36	20240603	192900	90118425	4495	4495	4495	4495	0
37	20240603	192800	90118425	4495	4495	4495	4495	0
38	20240603	192700	90118425	4495	4495	4495	4495	0
39	20240603	192600	90118425	4495	4495	4495	4495	0
40	20240603	192500	90118425	4495	4495	4495	4495	0
41	20240603	192400	90118425	4495	4495	4495	4495	0
42	20240603	192300	90118425	4495	4495	4495	4495	0
43	20240603	192200	90118425	4495	4495	4495	4495	0
44	20240603	192100	90118425	4495	4495	4495	4495	0
45	20240603	192000	90118425	4495	4495	4495	4495	0
46	20240603	191900	90118425	4495	4495	4495	4495	0
47	20240603	191800	90118425	4495	4495	4495	4495	0
48	20240603	191700	90118425	4495	4495	4495	4495	0
49	20240603	191600	90118425	4495	4495	4495	4495	0
50	20240603	191500	90118425	4495	4495	4495	4495	0
51	20240603	191400	90118425	4495	4495	4495	4495	0
52	20240603	191300	90118425	4495	4495	4495	4495	0
53	20240603	191200	90118425	4495	4495	4495	4495	0
54	20240603	191100	90118425	4495	4495	4495	4495	0
55	20240603	191000	90118425	4495	4495	4495	4495	0
56	20240603	190900	90118425	4495	4495	4495	4495	0
57	20240603	190800	90118425	4495	4495	4495	4495	0
58	20240603	190700	90118425	4495	4495	4495	4495	0
59	20240603	190600	90118425	4495	4495	4495	4495	0
60	20240603	190500	90118425	4495	4495	4495	4495	0
61	20240603	190400	90118425	4495	4495	4495	4495	0
62	20240603	190300	90118425	4495	4495	4495	4495	332
63	20240603	190200	90118425	4495	4495	4495	4495	0
64	20240603	190100	90118425	4495	4495	4495	4495	0
65	20240603	190000	90118425	4495	4495	4495	4495	0
66	20240603	185900	90118425	4495	4495	4495	4495	0
67	20240603	185800	90118425	4495	4495	4495	4495	0
68	20240603	185700	90118425	4495	4495	4495	4495	0
69	20240603	185600	90118425	4495	4495	4495	4495	0
70	20240603	185500	90118425	4495	4495	4495	4495	0
71	20240603	185400	90118425	4495	4495	4495	4495	0
72	20240603	185300	90118425	4495	4495	4495	4495	0
73	20240603	185200	90118425	4495	4495	4495	4495	0
74	20240603	185100	90118425	4495	4495	4495	4495	0
75	20240603	185000	90118425	4495	4495	4495	4495	0
76	20240603	184900	90118425	4495	4495	4495	4495	0
77	20240603	184800	90118425	4495	4495	4495	4495	0
78	20240603	184700	90118425	4495	4495	4495	4495	0
79	20240603	184600	90118425	4495	4495	4495	4495	0
80	20240603	184500	90118425	4495	4495	4495	4495	0
81	20240603	184400	90118425	4495	4495	4495	4495	0
82	20240603	184300	90118425	4495	4495	4495	4495	0
83	20240603	184200	90118425	4495	4495	4495	4495	0
84	20240603	184100	90118425	4495	4495	4495	4495	0
85	20240603	184000	90118425	4495	4495	4495	4495	0
86	20240603	183900	90118425	4495	4495	4495	4495	0
87	20240603	183800	90118425	4495	4495	4495	4495	0
88	20240603	183700	90118425	4495	4495	4495	4495	0
89	20240603	183600	90118425	4495	4495	4495	4495	0
90	20240603	183500	90118425	4495	4495	4495	4495	0
91	20240603	183400	90118425	4495	4495	4495	4495	0
92	20240603	183300	90118425	4495	4495	4495	4495	332
93	20240603	183200	90118425	4495	4495	4495	4495	0
94	20240603	183100	90118425	4495	4495	4495	4495	0
95	20240603	183000	90118425	4495	4495	4495	4495	0
96	20240603	182900	90118425	4495	4495	4495	4495	0
97	20240603	182800	90118425	4495	4495	4495	4495	0
98	20240603	182700	90118425	4495	4495	4495	4495	0
99	20240603	182600	90118425	4495	4495	4495	4495	0
100	20240603	182500	90118425	4495	4495	4495	4495	0
101	20240603	182400	90118425	4495	4495	4495	4495	0
102	20240603	182300	90118425	4495	4495	4495	4495	0
103	20240603	182200	90118425	4495	4495	4495	4495	0
104	20240603	182100	90118425	4495	4495	4495	4495	0
105	20240603	182000	90118425	4495	4495	4495	4495	0
106	20240603	181900	90118425	4495	4495	4495	4495	0
107	20240603	181800	90118425	4495	4495	4495	4495	0
108	20240603	181700	90118425	4495	4495	4495	4495	0
109	20240603	181600	90118425	4495	4495	4495	4495	0
110	20240603	181500	90118425	4495	4495	4495	4495	0
111	20240603	181400	90118425	4495	4495	4495	4495	0
112	20240603	181300	90118425	4495	4495	4495	4495	0
113	20240603	181200	90118425	4495	4495	4495	4495	0
114	20240603	181100	90118425	4495	4495	4495	4495	0
115	20240603	181000	90118425	4495	4495	4495	4495	0
116	20240603	180900	90118425	4495	4495	4495	4495	0
117	20240603	180800	90118425	4495	4495	4495	4495	0
118	20240603	180700	90118425	4495	4495	4495	4495	0
119	20240603	180600	90118425	4495	4495	4495	4495	0
120	20240603	180500	90118425	4495	4495	4495	4495	0
121	20240603	180400	90118425	4495	4495	4495	4495	0
122	20240603	180300	90118425	4495	4495	4495	4495	332
123	20240603	180200	90118425	4495	4495	4495	4495	0
124	20240603	180100	90118425	4495	4495	4495	4495	0
125	20240603	180000	90118425	4495	4495	4495	4495	0
126	20240603	175900	90118425	4495	4495	4495	4495	0
127	20240603	175800	90118425	4495	4495	4495	4495	0
128	20240603	175700	90118425	4495	4495	4495	4495	0
129	20240603	175600	90118425	4495	4495	4495	4495	0
130	20240603	175500	90118425	4495	4495	4495	4495	0
131	20240603	175400	90118425	4495	4495	4495	4495	0
132	20240603	175300	90118425	4495	4495	4495	4495	0
133	20240603	175200	90118425	4495	4495	4495	4495	0
134	20240603	175100	90118425	4495	4495	4495	4495	0
135	20240603	175000	90118425	4495	4495	4495	4495	0
136	20240603	174900	90118425	4495	4495	4495	4495	0
137	20240603	174800	90118425	4495	4495	4495	4495	0
138	20240603	174700	90118425	4495	4495	4495	4495	0
139	20240603	174600	90118425	4495	4495	4495	4495	0
140	20240603	174500	90118425	4495	4495	4495	4495	0
141	20240603	174400	90118425	4495	4495	4495	4495	0
142	20240603	174300	90118425	4495	4495	4495	4495	0
143	20240603	174200	90118425	4495	4495	4495	4495	0
144	20240603	174100	90118425	4495	4495	4495	4495	0
145	20240603	174000	90118425	4495	4495	4495	4495	0
146	20240603	173900	90118425	4495	4495	4495	4495	0
147	20240603	173800	90118425	4495	4495	4495	4495	0
148	20240603	173700	90118425	4495	4495	4495	4495	0
149	20240603	173600	90118425	4495	4495	4495	4495	0
150	20240603	173500	90118425	4495	4495	4495	4495	0
151	20240603	173400	90118425	4495	4495	4495	4495	0
152	20240603	173300	90118425	4495	4495	4495	4495	332
153	20240603	173200	90118425	4495	4495	4495	4495	0
154	20240603	173100	90118425	4495	4495	4495	4495	0
155	20240603	173000	90118425	4495	4495	4495	4495	0
156	20240603	172900	90118425	4495	4495	4495	4495	0
157	20240603	172800	90118425	4495	4495	4495	4495	0
158	20240603	172700	90118425	4495	4495	4495	4495	0
159	20240603	172600	90118425	4495	4495	4495	4495	0
160	20240603	172500	90118425	4495	4495	4495	4495	0
161	20240603	172400	90118425	4495	4495	4495	4495	0
162	20240603	172300	90118425	4495	4495	4495	4495	0
163	20240603	172200	90118425	4495	4495	4495	4495	0
164	20240603	172100	90118425	4495	4495	4495	4495	0
165	20240603	172000	90118425	4495	4495	4495	4495	0
166	20240603	171900	90118425	4495	4495	4495	4495	0
167	20240603	171800	90118425	4495	4495	4495	4495	0
168	20240603	171700	90118425	4495	4495	4495	4495	0
169	20240603	171600	90118425	4495	4495	4495	4495	0
170	20240603	171500	90118425	4495	4495	4495	4495	0
171	20240603	171400	90118425	4495	4495	4495	4495	0
172	20240603	171300	90118425	4495	4495	4495	4495	0
173	20240603	171200	90118425	4495	4495	4495	4495	0
174	20240603	171100	90118425	4495	4495	4495	4495	0
175	20240603	171000	90118425	4495	4495	4495	4495	0
176	20240603	170900	90118425	4495	4495	4495	4495	0
177	20240603	170800	90118425	4495	4495	4495	4495	0
178	20240603	170700	90118425	4495	4495	4495	4495	0
179	20240603	170600	90118425	4495	4495	4495	4495	0
180	20240603	170500	90118425	4495	4495	4495	4495	0
181	20240603	170400	90118425	4495	4495	4495	4495	0
182	20240603	170300	90118425	4495	4495	4495	4495	332
183	20240603	170200	90118425	4495	4495	4495	4495	0
184	20240603	170100	90118425	4495	4495	4495	4495	0
185	20240603	170000	90118425	4495	4495	4495	4495	0
186	20240603	165900	90118425	4495	4495	4495	4495	0
187	20240603	165800	90118425	4495	4495	4495	4495	0
188	20240603	165700	90118425	4495	4495	4495	4495	0
189	20240603	165600	90118425	4495	4495	4495	4495	0
190	20240603	165500	90118425	4495	4495	4495	4495	0
191	20240603	165400	90118425	4495	4495	4495	4495	0
192	20240603	165300	90118425	4495	4495	4495	4495	0
193	20240603	165200	90118425	4495	4495	4495	4495	0
194	20240603	165100	90118425	4495	4495	4495	4495	0
195	20240603	165000	90118425	4495	4495	4495	4495	0
196	20240603	164900	90118425	4495	4495	4495	4495	0
197	20240603	164800	90118425	4495	4495	4495	4495	0
198	20240603	164700	90118425	4495	4495	4495	4495	0
199	20240603	164600	90118425	4495	4495	4495	4495	0
200	20240603	164500	90118425	4495	4495	4495	4495	0
201	20240603	164400	90118425	4495	4495	4495	4495	0
202	20240603	164300	90118425	4495	4495	4495	4495	0
203	20240603	164200	90118425	4495	4495	4495	4495	0
204	20240603	164100	90118425	4495	4495	4495	4495	0
205	20240603	164000	90118425	4495	4495	4495	4495	0
206	20240603	163900	90118425	4495	4495	4495	4495	0
207	20240603	163800	90118425	4495	4495	4495	4495	0
208	20240603	163700	90118425	4495	4495	4495	4495	0
209	20240603	163600	90118425	4495	4495	4495	4495	0
210	20240603	163500	90118425	4495	4495	4495	4495	0
211	20240603	163400	90118425	4495	4495	4495	4495	0
212	20240603	163300	90118425	4495	4495	4495	4495	332
213	20240603	163200	90118425	4495	4495	4495	4495	0
214	20240603	163100	90118425	4495	4495	4495	4495	0
215	20240603	163000	90118425	4495	4495	4495	4495	0
216	20240603	162900	90118425	4495	4495	4495	4495	0
217	20240603	162800	90118425	4495	4495	4495	4495	0
218	20240603	162700	90118425	4495	4495	4495	4495	0
219	20240603	162600	90118425	4495	4495	4495	4495	0
220	20240603	162500	90118425	4495	4495	4495	4495	0
221	20240603	162400	90118425	4495	4495	4495	4495	0
222	20240603	162300	90118425	4495	4495	4495	4495	0
223	20240603	162200	90118425	4495	4495	4495	4495	0
224	20240603	162100	90118425	4495	4495	4495	4495	0
225	20240603	162000	90118425	4495	4495	4495	4495	0
226	20240603	161900	90118425	4495	4495	4495	4495	0
227	20240603	161800	90118425	4495	4495	4495	4495	0
228	20240603	161700	90118425	4495	4495	4495	4495	0
229	20240603	161600	90118425	4495	4495	4495	4495	0
230	20240603	161500	90118425	4495	4495	4495	4495	0
231	20240603	161400	90118425	4495	4495	4495	4495	0
232	20240603	161300	90118425	4495	4495	4495	4495	0
233	20240603	161200	90118425	4495	4495	4495	4495	0
234	20240603	161100	90118425	4495	4495	4495	4495	0
235	20240603	161000	90118425	4495	4495	4495	4495	0
236	20240603	160900	90118425	4495	4495	4495	4495	0
237	20240603	160800	90118425	4495	4495	4495	4495	0
238	20240603	160700	90118425	4495	4495	4495	4495	0
239	20240603	160600	90118425	4495	4495	4495	4495	0
240	20240603	160500	90118425	4495	4495	4495	4495	0
241	20240603	160400	90118425	4495	4495	4495	4495	0
242	20240603	160300	90118425	4495	4495	4495	4495	332
243	20240603	160200	90118425	4495	4495	4495	4495	0
244	20240603	160100	90118425	4495	4495	4495	4495	0
245	20240603	160000	90118425	4495	4495	4495	4495	0
246	20240603	155900	90118425	4495	4495	4495	4495	0
247	20240603	155800	90118425	4495	4495	4495	4495	0
248	20240603	155700	90118425	4495	4495	4495	4495	0
249	20240603	155600	90118425	4495	4495	4495	4495	0
250	20240603	155500	90118425	4495	4495	4495	4495	0
251	20240603	155400	90118425	4495	4495	4495	4495	0
252	20240603	155300	90118425	4495	4495	4495	4495	0
253	20240603	155200	90118425	4495	4495	4495	4495	0
254	20240603	155100	90118425	4495	4495	4495	4495	0
255	20240603	155000	90118425	4495	4495	4495	4495	0
256	20240603	154900	90118425	4495	4495	4495	4495	0
257	20240603	154800	90118425	4495	4495	4495	4495	0
258	20240603	154700	90118425	4495	4495	4495	4495	0
259	20240603	154600	90118425	4495	4495	4495	4495	0
260	20240603	154500	90118425	4495	4495	4495	4495	0
261	20240603	154400	90118425	4495	4495	4495	4495	0
262	20240603	154300	90118425	4495	4495	4495	4495	0
263	20240603	154200	90118425	4495	4495	4495	4495	0
264	20240603	154100	90118425	4495	4495	4495	4495	0
265	20240603	154000	90118425	4495	4495	4495	4495	0
266	20240603	153900	90118425	4495	4495	4495	4495	0
267	20240603	153800	90118425	4495	4495	4495	4495	0
268	20240603	153700	90118425	4495	4495	4495	4495	0
269	20240603	153600	90118425	4495	4495	4495	4495	0
270	20240603	153500	90118425	4495	4495	4495	4495	0
271	20240603	153400	90118425	4495	4495	4495	4495	0
272	20240603	153300	90118425	4495	4495	4495	4495	332
273	20240603	153200	90118425	4495	4495	4495	4495	0
274	20240603	153100	90118425	4495	4495	4495	4495	0
275	20240603	153000	90118425	4495	4495	4495	4495	332
276	20240603	152900	88626085	4490	4490	4490	4490	0
277	20240603	152800	88626085	4490	4490	4490	4490	0
278	20240603	152700	88626085	4490	4490	4490	4490	0
279	20240603	152600	88626085	4490	4490	4490	4490	0
280	20240603	152500	88626085	4490	4490	4490	4490	0
281	20240603	152400	88626085	4490	4490	4490	4490	0
282	20240603	152300	88626085	4490	4490	4490	4490	0
283	20240603	152200	88626085	4490	4490	4490	4490	0
284	20240603	152100	88626085	4490	4490	4490	4490	0
285	20240603	152000	88626085	4490	4490	4490	4490	0
286	20240603	151900	88626085	4490	4460	4490	4460	28
287	20240603	151800	88501175	4490	4490	4490	4490	17
288	20240603	151700	88424845	4490	4490	4490	4490	6
289	20240603	151600	88397905	4490	4490	4490	4490	12
290	20240603	151500	88344025	4490	4460	4490	4460	66
291	20240603	151400	88049545	4490	4490	4490	4490	12
292	20240603	151300	87995665	4460	4460	4460	4460	0
293	20240603	151200	87995665	4460	4495	4495	4460	24
294	20240603	151100	87888590	4495	4495	4495	4465	216
295	20240603	151000	86917880	4495	4495	4495	4495	0
296	20240603	150900	86917880	4495	4495	4495	4495	0
297	20240603	150800	86917880	4495	4495	4495	4495	0
298	20240603	150700	86917880	4495	4495	4495	4495	0
299	20240603	150600	86917880	4495	4495	4495	4495	8
300	20240603	150500	86881920	4495	4495	4495	4495	3
301	20240603	150400	86868435	4495	4495	4495	4495	204
302	20240603	150300	85951455	4495	4495	4495	4495	40
303	20240603	150200	85771655	4495	4495	4495	4495	24
304	20240603	150100	85663775	4495	4495	4495	4495	0
305	20240603	150000	85663775	4495	4495	4495	4495	15
306	20240603	145900	85596350	4495	4495	4495	4495	0
307	20240603	145800	85596350	4495	4490	4495	4490	20
308	20240603	145700	85506500	4495	4495	4495	4495	0
309	20240603	145600	85506500	4495	4495	4495	4495	10
310	20240603	145500	85461550	4495	4495	4495	4495	0
311	20240603	145400	85461550	4495	4495	4495	4495	10
312	20240603	145300	85416600	4495	4495	4495	4495	0
313	20240603	145200	85416600	4495	4495	4495	4495	0
314	20240603	145100	85416600	4495	4495	4495	4495	10
315	20240603	145000	85371650	4495	4495	4495	4495	2
316	20240603	144900	85362660	4495	4495	4495	4495	0
317	20240603	144800	85362660	4495	4495	4495	4495	81
318	20240603	144700	84998565	4490	4490	4490	4490	89
319	20240603	144600	84598955	4490	4490	4490	4490	0
320	20240603	144500	84598955	4490	4455	4490	4455	21
321	20240603	144400	84505365	4495	4495	4495	4495	101
322	20240603	144300	84051370	4495	4495	4495	4495	0
323	20240603	144200	84051370	4495	4495	4495	4495	6
324	20240603	144100	84024400	4450	4450	4450	4450	162
325	20240603	144000	83303500	4495	4495	4495	4495	50
326	20240603	143900	83078750	4500	4450	4500	4450	3902
327	20240603	143800	65567315	4455	4455	4455	4455	0
328	20240603	143700	65567315	4455	4455	4455	4455	0
329	20240603	143600	65567315	4455	4455	4455	4455	0
330	20240603	143500	65567315	4455	4455	4455	4455	0
331	20240603	143400	65567315	4455	4455	4455	4455	0
332	20240603	143300	65567315	4455	4455	4455	4455	0
333	20240603	143200	65567315	4455	4455	4455	4455	0
334	20240603	143100	65567315	4455	4455	4455	4455	0
335	20240603	143000	65567315	4455	4455	4455	4455	0
336	20240603	142900	65567315	4455	4455	4455	4455	0
337	20240603	142800	65567315	4455	4455	4455	4455	0
338	20240603	142700	65567315	4455	4455	4455	4455	0
339	20240603	142600	65567315	4455	4455	4455	4455	0
340	20240603	142500	65567315	4455	4455	4455	4455	1
341	20240603	142400	65562860	4450	4450	4450	4450	0
342	20240603	142300	65562860	4450	4445	4450	4445	20
343	20240603	142200	65473910	4450	4450	4450	4450	0
344	20240603	142100	65473910	4450	4450	4450	4450	0
345	20240603	142000	65473910	4450	4450	4450	4450	0
346	20240603	141900	65473910	4450	4450	4450	4450	0
347	20240603	141800	65473910	4450	4450	4450	4450	0
348	20240603	141700	65473910	4450	4450	4450	4450	0
349	20240603	141600	65473910	4450	4450	4450	4450	0
350	20240603	141500	65473910	4450	4450	4450	4450	0
351	20240603	141400	65473910	4450	4450	4450	4450	0
352	20240603	141300	65473910	4450	4450	4450	4450	0
353	20240603	141200	65473910	4450	4450	4450	4450	0
354	20240603	141100	65473910	4450	4450	4450	4450	0
355	20240603	141000	65473910	4450	4450	4450	4450	0
356	20240603	140900	65473910	4450	4450	4450	4450	0
357	20240603	140800	65473910	4450	4450	4450	4450	0
358	20240603	140700	65473910	4450	4450	4450	4450	0
359	20240603	140600	65473910	4450	4450	4450	4450	0
360	20240603	140500	65473910	4450	4450	4450	4450	0
361	20240603	140400	65473910	4450	4450	4450	4450	0
362	20240603	140300	65473910	4450	4440	4450	4440	6
363	20240603	140200	65447245	4440	4440	4440	4440	0
364	20240603	140100	65447245	4440	4440	4440	4440	0
365	20240603	140000	65447245	4440	4440	4440	4440	1
366	20240603	135900	65442805	4455	4455	4455	4455	0
367	20240603	135800	65442805	4455	4455	4455	4455	0
368	20240603	135700	65442805	4455	4455	4455	4455	0
369	20240603	135600	65442805	4455	4455	4455	4455	0
370	20240603	135500	65442805	4455	4455	4455	4455	0
371	20240603	135400	65442805	4455	4455	4455	4455	0
372	20240603	135300	65442805	4455	4455	4455	4455	0
373	20240603	135200	65442805	4455	4455	4455	4455	0
374	20240603	135100	65442805	4455	4455	4455	4455	0
375	20240603	135000	65442805	4455	4455	4455	4455	0
376	20240603	134900	65442805	4455	4455	4455	4455	0
377	20240603	134800	65442805	4455	4455	4455	4455	0
378	20240603	134700	65442805	4455	4455	4455	4455	0
379	20240603	134600	65442805	4455	4455	4455	4455	0
380	20240603	134500	65442805	4455	4455	4455	4455	0
381	20240603	134400	65442805	4455	4455	4455	4455	0
382	20240603	134300	65442805	4455	4455	4455	4455	0
383	20240603	134200	65442805	4455	4455	4455	4455	0
384	20240603	134100	65442805	4455	4455	4455	4455	0
385	20240603	134000	65442805	4455	4455	4455	4455	0
386	20240603	133900	65442805	4455	4455	4455	4455	0
387	20240603	133800	65442805	4455	4455	4455	4455	0
388	20240603	133700	65442805	4455	4455	4455	4455	0
389	20240603	133600	65442805	4455	4425	4455	4425	230
390	20240603	133500	64423800	4415	4450	4450	4415	620
391	20240603	133400	61681695	4455	4455	4455	4455	0
392	20240603	133300	61681695	4455	4455	4455	4455	0
393	20240603	133200	61681695	4455	4455	4455	4455	1
394	20240603	133100	61677240	4450	4450	4450	4450	962
395	20240603	133000	57396340	4455	4455	4455	4455	0
396	20240603	132900	57396340	4455	4455	4455	4455	0
397	20240603	132800	57396340	4455	4455	4455	4455	0
398	20240603	132700	57396340	4455	4455	4455	4455	0
399	20240603	132600	57396340	4455	4455	4455	4455	0
400	20240603	132500	57396340	4455	4455	4455	4455	0
401	20240603	132400	57396340	4455	4455	4455	4455	0
402	20240603	132300	57396340	4455	4455	4455	4455	0
403	20240603	132200	57396340	4455	4455	4455	4455	0
404	20240603	132100	57396340	4455	4455	4455	4455	0
405	20240603	132000	57396340	4455	4455	4455	4455	0
406	20240603	131900	57396340	4455	4455	4455	4455	0
407	20240603	131800	57396340	4455	4455	4455	4455	0
408	20240603	131700	57396340	4455	4455	4455	4455	0
409	20240603	131600	57396340	4455	4455	4455	4455	0
410	20240603	131500	57396340	4455	4455	4455	4455	0
411	20240603	131400	57396340	4455	4455	4455	4455	0
412	20240603	131300	57396340	4455	4455	4455	4455	0
413	20240603	131200	57396340	4455	4455	4455	4455	0
414	20240603	131100	57396340	4455	4455	4455	4455	0
415	20240603	131000	57396340	4455	4455	4455	4455	0
416	20240603	130900	57396340	4455	4455	4455	4455	0
417	20240603	130800	57396340	4455	4455	4455	4455	0
418	20240603	130700	57396340	4455	4455	4455	4455	0
419	20240603	130600	57396340	4455	4455	4455	4455	0
420	20240603	130500	57396340	4455	4455	4455	4455	0
421	20240603	130400	57396340	4455	4455	4455	4455	0
422	20240603	130300	57396340	4455	4455	4455	4455	0
423	20240603	130200	57396340	4455	4455	4455	4455	0
424	20240603	130100	57396340	4455	4455	4455	4455	0
425	20240603	130000	57396340	4455	4455	4455	4455	0
426	20240603	125900	57396340	4455	4455	4455	4455	0
427	20240603	125800	57396340	4455	4455	4455	4455	0
428	20240603	125700	57396340	4455	4455	4455	4455	0
429	20240603	125600	57396340	4455	4455	4455	4455	0
430	20240603	125500	57396340	4455	4455	4455	4455	0
431	20240603	125400	57396340	4455	4455	4455	4455	0
432	20240603	125300	57396340	4455	4455	4455	4455	0
433	20240603	125200	57396340	4455	4455	4455	4455	0
434	20240603	125100	57396340	4455	4455	4455	4455	0
435	20240603	125000	57396340	4455	4455	4455	4455	0
436	20240603	124900	57396340	4455	4455	4455	4455	0
437	20240603	124800	57396340	4455	4455	4455	4455	0
438	20240603	124700	57396340	4455	4455	4455	4455	0
439	20240603	124600	57396340	4455	4455	4455	4455	0
440	20240603	124500	57396340	4455	4455	4455	4455	0
441	20240603	124400	57396340	4455	4455	4455	4455	0
442	20240603	124300	57396340	4455	4455	4455	4455	0
443	20240603	124200	57396340	4455	4455	4455	4455	0
444	20240603	124100	57396340	4455	4455	4455	4455	0
445	20240603	124000	57396340	4455	4455	4455	4455	0
446	20240603	123900	57396340	4455	4455	4455	4455	0
447	20240603	123800	57396340	4455	4455	4455	4455	0
448	20240603	123700	57396340	4455	4440	4455	4440	811
449	20240603	123600	53795485	4440	4440	4440	4440	0
450	20240603	123500	53795485	4440	4440	4440	4440	0
451	20240603	123400	53795485	4440	4440	4440	4440	0
452	20240603	123300	53795485	4440	4440	4440	4440	3
453	20240603	123200	53782165	4440	4440	4440	4440	7
454	20240603	123100	53751085	4440	4440	4440	4440	0
455	20240603	123000	53751085	4440	4440	4440	4440	0
456	20240603	122900	53751085	4440	4440	4440	4440	0
457	20240603	122800	53751085	4440	4440	4440	4440	0
458	20240603	122700	53751085	4440	4440	4440	4440	0
459	20240603	122600	53751085	4440	4440	4440	4440	0
460	20240603	122500	53751085	4440	4440	4440	4440	10
461	20240603	122400	53706685	4440	4440	4440	4440	0
462	20240603	122300	53706685	4440	4440	4440	4440	0
463	20240603	122200	53706685	4440	4440	4440	4440	0
464	20240603	122100	53706685	4440	4440	4440	4440	0
465	20240603	122000	53706685	4440	4440	4440	4440	11
466	20240603	121900	53657845	4435	4435	4435	4435	0
467	20240603	121800	53657845	4435	4435	4435	4435	73
468	20240603	121700	53334090	4440	4440	4440	4440	1
469	20240603	121600	53329650	4440	4440	4440	4440	5
470	20240603	121500	53307450	4440	4435	4440	4435	176
471	20240603	121400	52526885	4435	4435	4435	4435	654
472	20240603	121300	49626395	4435	4435	4435	4435	1
473	20240603	121200	49621960	4415	4415	4415	4415	70
474	20240603	121100	49312910	4435	4435	4435	4435	0
475	20240603	121000	49312910	4435	4435	4435	4435	0
476	20240603	120900	49312910	4435	4435	4435	4435	0
477	20240603	120800	49312910	4435	4435	4435	4435	0
478	20240603	120700	49312910	4435	4435	4435	4435	1
479	20240603	120600	49308475	4410	4410	4410	4410	0
480	20240603	120500	49308475	4410	4410	4410	4410	0
481	20240603	120400	49308475	4410	4410	4410	4410	0
482	20240603	120300	49308475	4410	4410	4410	4410	0
483	20240603	120200	49308475	4410	4415	4415	4410	201
484	20240603	120100	48421380	4435	4435	4435	4435	0
485	20240603	120000	48421380	4435	4435	4435	4435	0
486	20240603	115900	48421380	4435	4435	4435	4435	0
487	20240603	115800	48421380	4435	4435	4435	4435	0
488	20240603	115700	48421380	4435	4435	4435	4435	0
489	20240603	115600	48421380	4435	4435	4435	4435	0
490	20240603	115500	48421380	4435	4425	4435	4425	30
491	20240603	115400	48288570	4425	4425	4425	4425	1
492	20240603	115300	48284145	4425	4425	4425	4425	0
493	20240603	115200	48284145	4425	4425	4425	4425	34
494	20240603	115100	48133695	4425	4425	4425	4425	0
495	20240603	115000	48133695	4425	4425	4425	4425	0
496	20240603	114900	48133695	4425	4425	4425	4425	0
497	20240603	114800	48133695	4425	4425	4425	4425	0
498	20240603	114700	48133695	4425	4425	4425	4425	0
499	20240603	114600	48133695	4425	4425	4425	4425	0
500	20240603	114500	48133695	4425	4425	4425	4425	0
501	20240603	114400	48133695	4425	4425	4425	4425	2
502	20240603	114300	48124845	4425	4425	4425	4425	0
503	20240603	114200	48124845	4425	4425	4425	4425	1
504	20240603	114100	48120420	4425	4425	4425	4425	0
505	20240603	114000	48120420	4425	4425	4425	4425	0
506	20240603	113900	48120420	4425	4425	4425	4425	0
507	20240603	113800	48120420	4425	4425	4425	4425	0
508	20240603	113700	48120420	4425	4425	4425	4425	0
509	20240603	113600	48120420	4425	4425	4425	4425	0
510	20240603	113500	48120420	4425	4425	4425	4425	0
511	20240603	113400	48120420	4425	4425	4425	4425	0
512	20240603	113300	48120420	4425	4425	4425	4425	0
513	20240603	113200	48120420	4425	4425	4425	4425	0
514	20240603	113100	48120420	4425	4425	4425	4425	0
515	20240603	113000	48120420	4425	4425	4425	4425	0
516	20240603	112900	48120420	4425	4425	4425	4425	0
517	20240603	112800	48120420	4425	4425	4425	4425	0
518	20240603	112700	48120420	4425	4410	4425	4410	10
519	20240603	112600	48076305	4420	4420	4420	4420	0
520	20240603	112500	48076305	4420	4420	4420	4420	0
521	20240603	112400	48076305	4420	4420	4420	4420	0
522	20240603	112300	48076305	4420	4420	4420	4420	10
523	20240603	112200	48032105	4430	4430	4430	4430	0
524	20240603	112100	48032105	4430	4430	4430	4430	0
525	20240603	112000	48032105	4430	4430	4430	4430	0
526	20240603	111900	48032105	4430	4430	4430	4430	1
527	20240603	111800	48027675	4410	4410	4410	4410	3
528	20240603	111700	48014445	4440	4440	4440	4440	0
529	20240603	111600	48014445	4440	4440	4440	4440	0
530	20240603	111500	48014445	4440	4440	4440	4440	0
531	20240603	111400	48014445	4440	4440	4440	4440	0
532	20240603	111300	48014445	4440	4440	4440	4440	0
533	20240603	111200	48014445	4440	4440	4440	4440	0
534	20240603	111100	48014445	4440	4440	4440	4440	0
535	20240603	111000	48014445	4440	4440	4440	4440	0
536	20240603	110900	48014445	4440	4440	4440	4440	0
537	20240603	110800	48014445	4440	4440	4440	4440	0
538	20240603	110700	48014445	4440	4440	4440	4440	0
539	20240603	110600	48014445	4440	4440	4440	4440	0
540	20240603	110500	48014445	4440	4440	4440	4440	0
541	20240603	110400	48014445	4440	4440	4440	4440	0
542	20240603	110300	48014445	4440	4440	4440	4440	0
543	20240603	110200	48014445	4440	4440	4440	4440	0
544	20240603	110100	48014445	4440	4440	4440	4440	0
545	20240603	110000	48014445	4440	4440	4440	4440	0
546	20240603	105900	48014445	4440	4440	4440	4440	0
547	20240603	105800	48014445	4440	4440	4440	4440	0
548	20240603	105700	48014445	4440	4440	4440	4440	15
549	20240603	105600	47947845	4440	4440	4440	4440	0
550	20240603	105500	47947845	4440	4440	4440	4440	0
551	20240603	105400	47947845	4440	4440	4440	4440	0
552	20240603	105300	47947845	4440	4440	4440	4440	0
553	20240603	105200	47947845	4440	4440	4440	4440	0
554	20240603	105100	47947845	4440	4440	4440	4440	15
555	20240603	105000	47881245	4440	4440	4440	4440	0
556	20240603	104900	47881245	4440	4440	4440	4440	0
557	20240603	104800	47881245	4440	4440	4440	4440	0
558	20240603	104700	47881245	4440	4440	4440	4440	0
559	20240603	104600	47881245	4440	4440	4440	4440	0
560	20240603	104500	47881245	4440	4440	4440	4440	0
561	20240603	104400	47881245	4440	4440	4440	4440	0
562	20240603	104300	47881245	4440	4440	4440	4440	0
563	20240603	104200	47881245	4440	4440	4440	4440	0
564	20240603	104100	47881245	4440	4440	4440	4440	0
565	20240603	104000	47881245	4440	4440	4440	4440	1
566	20240603	103900	47876805	4405	4405	4405	4405	0
567	20240603	103800	47876805	4405	4405	4405	4405	50
568	20240603	103700	47656555	4455	4455	4455	4455	0
569	20240603	103600	47656555	4455	4455	4455	4455	0
570	20240603	103500	47656555	4455	4455	4455	4455	0
571	20240603	103400	47656555	4455	4455	4455	4455	0
572	20240603	103300	47656555	4455	4455	4455	4455	0
573	20240603	103200	47656555	4455	4455	4455	4455	0
574	20240603	103100	47656555	4455	4455	4455	4455	0
575	20240603	103000	47656555	4455	4455	4455	4455	0
576	20240603	102900	47656555	4455	4455	4455	4455	1
577	20240603	102800	47652100	4380	4380	4380	4380	0
578	20240603	102700	47652100	4380	4380	4380	4380	0
579	20240603	102600	47652100	4380	4430	4430	4380	1000
580	20240603	102500	43247820	4465	4465	4465	4465	0
581	20240603	102400	43247820	4465	4465	4465	4465	0
582	20240603	102300	43247820	4465	4465	4465	4465	0
583	20240603	102200	43247820	4465	4465	4465	4465	0
584	20240603	102100	43247820	4465	4465	4465	4465	0
585	20240603	102000	43247820	4465	4465	4465	4465	0
586	20240603	101900	43247820	4465	4465	4465	4465	0
587	20240603	101800	43247820	4465	4465	4465	4465	1
588	20240603	101700	43243355	4450	4450	4450	4450	0
589	20240603	101600	43243355	4450	4450	4450	4450	0
590	20240603	101500	43243355	4450	4450	4450	4450	0
591	20240603	101400	43243355	4450	4450	4450	4450	0
592	20240603	101300	43243355	4450	4450	4450	4450	300
593	20240603	101200	41908355	4450	4450	4450	4450	0
594	20240603	101100	41908355	4450	4450	4450	4450	0
595	20240603	101000	41908355	4450	4450	4450	4450	0
596	20240603	100900	41908355	4450	4450	4450	4450	0
597	20240603	100800	41908355	4450	4435	4450	4435	230
598	20240603	100700	40888290	4435	4435	4435	4430	3
599	20240603	100600	40874990	4435	4435	4435	4435	0
600	20240603	100500	40874990	4435	4435	4435	4435	10
601	20240603	100400	40830640	4435	4435	4435	4435	0
602	20240603	100300	40830640	4435	4435	4435	4435	0
603	20240603	100200	40830640	4435	4435	4435	4435	0
604	20240603	100100	40830640	4435	4435	4435	4435	0
605	20240603	100000	40830640	4435	4435	4435	4435	0
606	20240603	095900	40830640	4435	4435	4435	4435	1
607	20240603	095800	40826205	4435	4435	4435	4435	0
608	20240603	095700	40826205	4435	4435	4435	4435	0
609	20240603	095600	40826205	4435	4435	4435	4435	0
610	20240603	095500	40826205	4435	4435	4435	4435	0
611	20240603	095400	40826205	4435	4435	4435	4435	0
612	20240603	095300	40826205	4435	4435	4435	4435	1
613	20240603	095200	40821770	4425	4435	4435	4425	66
614	20240603	095100	40529620	4435	4435	4435	4435	0
615	20240603	095000	40529620	4435	4435	4435	4435	0
616	20240603	094900	40529620	4435	4435	4435	4435	0
617	20240603	094800	40529620	4435	4435	4435	4435	0
618	20240603	094700	40529620	4435	4435	4435	4435	0
619	20240603	094600	40529620	4435	4435	4435	4435	12
620	20240603	094500	40476400	4430	4430	4430	4430	0
621	20240603	094400	40476400	4430	4430	4430	4430	0
622	20240603	094300	40476400	4430	4430	4430	4430	0
623	20240603	094200	40476400	4430	4430	4430	4430	0
624	20240603	094100	40476400	4430	4430	4430	4430	15
625	20240603	094000	40409950	4430	4430	4430	4430	0
626	20240603	093900	40409950	4430	4430	4430	4430	34
627	20240603	093800	40259330	4415	4415	4415	4415	0
628	20240603	093700	40259330	4415	4415	4415	4415	0
629	20240603	093600	40259330	4415	4415	4415	4415	0
630	20240603	093500	40259330	4415	4415	4415	4415	0
631	20240603	093400	40259330	4415	4410	4415	4410	431
632	20240603	093300	38358520	4410	4410	4410	4410	0
633	20240603	093200	38358520	4410	4410	4410	4410	0
634	20240603	093100	38358520	4410	4410	4410	4410	0
635	20240603	093000	38358520	4410	4405	4410	4405	348
636	20240603	092900	36825420	4400	4400	4400	4400	0
637	20240603	092800	36825420	4400	4400	4400	4400	0
638	20240603	092700	36825420	4400	4400	4400	4400	0
639	20240603	092600	36825420	4400	4400	4400	4400	0
640	20240603	092500	36825420	4400	4400	4400	4400	6
641	20240603	092400	36799020	4400	4400	4400	4400	0
642	20240603	092300	36799020	4400	4400	4400	4400	0
643	20240603	092200	36799020	4400	4400	4400	4400	0
644	20240603	092100	36799020	4400	4400	4400	4400	0
645	20240603	092000	36799020	4400	4400	4400	4400	0
646	20240603	091900	36799020	4400	4400	4400	4400	28
647	20240603	091800	36675820	4395	4395	4395	4395	23
648	20240603	091700	36574735	4400	4400	4400	4400	220
649	20240603	091600	35606735	4395	4395	4395	4395	20
650	20240603	091500	35518835	4360	4390	4435	4360	981
651	20240603	091400	31226710	4400	4400	4400	4400	2
652	20240603	091300	31217910	4400	4450	4450	4400	1228
653	20240603	091200	25773860	4450	4450	4450	4450	121
654	20240603	091100	25235410	4450	4460	4460	4450	200
655	20240603	091000	24345110	4460	4460	4460	4460	0
656	20240603	090900	24345110	4460	4460	4460	4460	0
657	20240603	090800	24345110	4460	4460	4460	4460	0
658	20240603	090700	24345110	4460	4460	4460	4460	874
659	20240603	090600	20447070	4460	4460	4460	4460	0
660	20240603	090500	20447070	4460	4460	4460	4460	0
661	20240603	090400	20447070	4460	4460	4460	4460	320
662	20240603	090300	19019870	4460	4465	4465	4460	42
663	20240603	090200	18832435	4535	4535	4535	4535	1
664	20240603	090100	18827900	4535	4505	4560	4455	830
665	20240603	090000	15094595	4565	4570	4570	4565	3303