KissMeData/039740/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192500	114887315	2940	2940	2940	2940	1042
3	20240605	192400	114887315	2940	2940	2940	2940	0
4	20240605	192300	114887315	2940	2940	2940	2940	0
5	20240605	192200	114887315	2940	2940	2940	2940	0
6	20240605	192100	114887315	2940	2940	2940	2940	0
7	20240605	192000	114887315	2940	2940	2940	2940	0
8	20240605	191900	114887315	2940	2940	2940	2940	0
9	20240605	191800	114887315	2940	2940	2940	2940	0
10	20240605	191700	114887315	2940	2940	2940	2940	0
11	20240605	191600	114887315	2940	2940	2940	2940	0
12	20240605	191500	114887315	2940	2940	2940	2940	0
13	20240605	191400	114887315	2940	2940	2940	2940	0
14	20240605	191300	114887315	2940	2940	2940	2940	0
15	20240605	191200	114887315	2940	2940	2940	2940	0
16	20240605	191100	114887315	2940	2940	2940	2940	0
17	20240605	191000	114887315	2940	2940	2940	2940	0
18	20240605	190900	114887315	2940	2940	2940	2940	0
19	20240605	190800	114887315	2940	2940	2940	2940	0
20	20240605	190700	114887315	2940	2940	2940	2940	0
21	20240605	190600	114887315	2940	2940	2940	2940	0
22	20240605	190500	114887315	2940	2940	2940	2940	0
23	20240605	190400	114887315	2940	2940	2940	2940	0
24	20240605	190300	114887315	2940	2940	2940	2940	0
25	20240605	190200	114887315	2940	2940	2940	2940	0
26	20240605	190100	114887315	2940	2940	2940	2940	0
27	20240605	190000	114887315	2940	2940	2940	2940	0
28	20240605	185900	114887315	2940	2940	2940	2940	0
29	20240605	185800	114887315	2940	2940	2940	2940	0
30	20240605	185700	114887315	2940	2940	2940	2940	0
31	20240605	185600	114887315	2940	2940	2940	2940	0
32	20240605	185500	114887315	2940	2940	2940	2940	1042
33	20240605	185400	114887315	2940	2940	2940	2940	0
34	20240605	185300	114887315	2940	2940	2940	2940	0
35	20240605	185200	114887315	2940	2940	2940	2940	0
36	20240605	185100	114887315	2940	2940	2940	2940	0
37	20240605	185000	114887315	2940	2940	2940	2940	0
38	20240605	184900	114887315	2940	2940	2940	2940	0
39	20240605	184800	114887315	2940	2940	2940	2940	0
40	20240605	184700	114887315	2940	2940	2940	2940	0
41	20240605	184600	114887315	2940	2940	2940	2940	0
42	20240605	184500	114887315	2940	2940	2940	2940	0
43	20240605	184400	114887315	2940	2940	2940	2940	0
44	20240605	184300	114887315	2940	2940	2940	2940	0
45	20240605	184200	114887315	2940	2940	2940	2940	0
46	20240605	184100	114887315	2940	2940	2940	2940	0
47	20240605	184000	114887315	2940	2940	2940	2940	0
48	20240605	183900	114887315	2940	2940	2940	2940	0
49	20240605	183800	114887315	2940	2940	2940	2940	0
50	20240605	183700	114887315	2940	2940	2940	2940	0
51	20240605	183600	114887315	2940	2940	2940	2940	0
52	20240605	183500	114887315	2940	2940	2940	2940	0
53	20240605	183400	114887315	2940	2940	2940	2940	0
54	20240605	183300	114887315	2940	2940	2940	2940	0
55	20240605	183200	114887315	2940	2940	2940	2940	0
56	20240605	183100	114887315	2940	2940	2940	2940	0
57	20240605	183000	114887315	2940	2940	2940	2940	0
58	20240605	182900	114887315	2940	2940	2940	2940	0
59	20240605	182800	114887315	2940	2940	2940	2940	0
60	20240605	182700	114887315	2940	2940	2940	2940	0
61	20240605	182600	114887315	2940	2940	2940	2940	0
62	20240605	182500	114887315	2940	2940	2940	2940	1042
63	20240605	182400	114887315	2940	2940	2940	2940	0
64	20240605	182300	114887315	2940	2940	2940	2940	0
65	20240605	182200	114887315	2940	2940	2940	2940	0
66	20240605	182100	114887315	2940	2940	2940	2940	0
67	20240605	182000	114887315	2940	2940	2940	2940	0
68	20240605	181900	114887315	2940	2940	2940	2940	0
69	20240605	181800	114887315	2940	2940	2940	2940	0
70	20240605	181700	114887315	2940	2940	2940	2940	0
71	20240605	181600	114887315	2940	2940	2940	2940	0
72	20240605	181500	114887315	2940	2940	2940	2940	0
73	20240605	181400	114887315	2940	2940	2940	2940	0
74	20240605	181300	114887315	2940	2940	2940	2940	0
75	20240605	181200	114887315	2940	2940	2940	2940	0
76	20240605	181100	114887315	2940	2940	2940	2940	0
77	20240605	181000	114887315	2940	2940	2940	2940	0
78	20240605	180900	114887315	2940	2940	2940	2940	0
79	20240605	180800	114887315	2940	2940	2940	2940	0
80	20240605	180700	114887315	2940	2940	2940	2940	0
81	20240605	180600	114887315	2940	2940	2940	2940	0
82	20240605	180500	114887315	2940	2940	2940	2940	0
83	20240605	180400	114887315	2940	2940	2940	2940	0
84	20240605	180300	114887315	2940	2940	2940	2940	0
85	20240605	180200	114887315	2940	2940	2940	2940	0
86	20240605	180100	114887315	2940	2940	2940	2940	0
87	20240605	180000	114887315	2940	2940	2940	2940	0
88	20240605	175900	114887315	2940	2940	2940	2940	0
89	20240605	175800	114887315	2940	2940	2940	2940	0
90	20240605	175700	114887315	2940	2940	2940	2940	0
91	20240605	175600	114887315	2940	2940	2940	2940	0
92	20240605	175500	114887315	2940	2940	2940	2940	1042
93	20240605	175400	114887315	2940	2940	2940	2940	0
94	20240605	175300	114887315	2940	2940	2940	2940	0
95	20240605	175200	114887315	2940	2940	2940	2940	0
96	20240605	175100	114887315	2940	2940	2940	2940	0
97	20240605	175000	114887315	2940	2940	2940	2940	0
98	20240605	174900	114887315	2940	2940	2940	2940	0
99	20240605	174800	114887315	2940	2940	2940	2940	0
100	20240605	174700	114887315	2940	2940	2940	2940	0
101	20240605	174600	114887315	2940	2940	2940	2940	0
102	20240605	174500	114887315	2940	2940	2940	2940	0
103	20240605	174400	114887315	2940	2940	2940	2940	0
104	20240605	174300	114887315	2940	2940	2940	2940	0
105	20240605	174200	114887315	2940	2940	2940	2940	0
106	20240605	174100	114887315	2940	2940	2940	2940	0
107	20240605	174000	114887315	2940	2940	2940	2940	0
108	20240605	173900	114887315	2940	2940	2940	2940	0
109	20240605	173800	114887315	2940	2940	2940	2940	0
110	20240605	173700	114887315	2940	2940	2940	2940	0
111	20240605	173600	114887315	2940	2940	2940	2940	0
112	20240605	173500	114887315	2940	2940	2940	2940	0
113	20240605	173400	114887315	2940	2940	2940	2940	0
114	20240605	173300	114887315	2940	2940	2940	2940	0
115	20240605	173200	114887315	2940	2940	2940	2940	0
116	20240605	173100	114887315	2940	2940	2940	2940	0
117	20240605	173000	114887315	2940	2940	2940	2940	0
118	20240605	172900	114887315	2940	2940	2940	2940	0
119	20240605	172800	114887315	2940	2940	2940	2940	0
120	20240605	172700	114887315	2940	2940	2940	2940	0
121	20240605	172600	114887315	2940	2940	2940	2940	0
122	20240605	172500	114887315	2940	2940	2940	2940	1042
123	20240605	172400	114887315	2940	2940	2940	2940	0
124	20240605	172300	114887315	2940	2940	2940	2940	0
125	20240605	172200	114887315	2940	2940	2940	2940	0
126	20240605	172100	114887315	2940	2940	2940	2940	0
127	20240605	172000	114887315	2940	2940	2940	2940	0
128	20240605	171900	114887315	2940	2940	2940	2940	0
129	20240605	171800	114887315	2940	2940	2940	2940	0
130	20240605	171700	114887315	2940	2940	2940	2940	0
131	20240605	171600	114887315	2940	2940	2940	2940	0
132	20240605	171500	114887315	2940	2940	2940	2940	0
133	20240605	171400	114887315	2940	2940	2940	2940	0
134	20240605	171300	114887315	2940	2940	2940	2940	0
135	20240605	171200	114887315	2940	2940	2940	2940	0
136	20240605	171100	114887315	2940	2940	2940	2940	0
137	20240605	171000	114887315	2940	2940	2940	2940	0
138	20240605	170900	114887315	2940	2940	2940	2940	0
139	20240605	170800	114887315	2940	2940	2940	2940	0
140	20240605	170700	114887315	2940	2940	2940	2940	0
141	20240605	170600	114887315	2940	2940	2940	2940	0
142	20240605	170500	114887315	2940	2940	2940	2940	0
143	20240605	170400	114887315	2940	2940	2940	2940	0
144	20240605	170300	114887315	2940	2940	2940	2940	0
145	20240605	170200	114887315	2940	2940	2940	2940	0
146	20240605	170100	114887315	2940	2940	2940	2940	0
147	20240605	170000	114887315	2940	2940	2940	2940	0
148	20240605	165900	114887315	2940	2940	2940	2940	0
149	20240605	165800	114887315	2940	2940	2940	2940	0
150	20240605	165700	114887315	2940	2940	2940	2940	0
151	20240605	165600	114887315	2940	2940	2940	2940	0
152	20240605	165500	114887315	2940	2940	2940	2940	1042
153	20240605	165400	114887315	2940	2940	2940	2940	0
154	20240605	165300	114887315	2940	2940	2940	2940	0
155	20240605	165200	114887315	2940	2940	2940	2940	0
156	20240605	165100	114887315	2940	2940	2940	2940	0
157	20240605	165000	114887315	2940	2940	2940	2940	0
158	20240605	164900	114887315	2940	2940	2940	2940	0
159	20240605	164800	114887315	2940	2940	2940	2940	0
160	20240605	164700	114887315	2940	2940	2940	2940	0
161	20240605	164600	114887315	2940	2940	2940	2940	0
162	20240605	164500	114887315	2940	2940	2940	2940	0
163	20240605	164400	114887315	2940	2940	2940	2940	0
164	20240605	164300	114887315	2940	2940	2940	2940	0
165	20240605	164200	114887315	2940	2940	2940	2940	0
166	20240605	164100	114887315	2940	2940	2940	2940	0
167	20240605	164000	114887315	2940	2940	2940	2940	0
168	20240605	163900	114887315	2940	2940	2940	2940	0
169	20240605	163800	114887315	2940	2940	2940	2940	0
170	20240605	163700	114887315	2940	2940	2940	2940	0
171	20240605	163600	114887315	2940	2940	2940	2940	0
172	20240605	163500	114887315	2940	2940	2940	2940	0
173	20240605	163400	114887315	2940	2940	2940	2940	0
174	20240605	163300	114887315	2940	2940	2940	2940	0
175	20240605	163200	114887315	2940	2940	2940	2940	0
176	20240605	163100	114887315	2940	2940	2940	2940	0
177	20240605	163000	114887315	2940	2940	2940	2940	0
178	20240605	162900	114887315	2940	2940	2940	2940	0
179	20240605	162800	114887315	2940	2940	2940	2940	0
180	20240605	162700	114887315	2940	2940	2940	2940	0
181	20240605	162600	114887315	2940	2940	2940	2940	0
182	20240605	162500	114887315	2940	2940	2940	2940	1042
183	20240605	162400	114887315	2940	2940	2940	2940	0
184	20240605	162300	114887315	2940	2940	2940	2940	0
185	20240605	162200	114887315	2940	2940	2940	2940	0
186	20240605	162100	114887315	2940	2940	2940	2940	0
187	20240605	162000	114887315	2940	2940	2940	2940	0
188	20240605	161900	114887315	2940	2940	2940	2940	0
189	20240605	161800	114887315	2940	2940	2940	2940	0
190	20240605	161700	114887315	2940	2940	2940	2940	0
191	20240605	161600	114887315	2940	2940	2940	2940	0
192	20240605	161500	114887315	2940	2940	2940	2940	0
193	20240605	161400	114887315	2940	2940	2940	2940	0
194	20240605	161300	114887315	2940	2940	2940	2940	0
195	20240605	161200	114887315	2940	2940	2940	2940	0
196	20240605	161100	114887315	2940	2940	2940	2940	0
197	20240605	161000	114887315	2940	2940	2940	2940	0
198	20240605	160900	114887315	2940	2940	2940	2940	0
199	20240605	160800	114887315	2940	2940	2940	2940	0
200	20240605	160700	114887315	2940	2940	2940	2940	0
201	20240605	160600	114887315	2940	2940	2940	2940	0
202	20240605	160500	114887315	2940	2940	2940	2940	0
203	20240605	160400	114887315	2940	2940	2940	2940	0
204	20240605	160300	114887315	2940	2940	2940	2940	0
205	20240605	160200	114887315	2940	2940	2940	2940	0
206	20240605	160100	114887315	2940	2940	2940	2940	0
207	20240605	160000	114887315	2940	2940	2940	2940	0
208	20240605	155900	114887315	2940	2940	2940	2940	0
209	20240605	155800	114887315	2940	2940	2940	2940	0
210	20240605	155700	114887315	2940	2940	2940	2940	0
211	20240605	155600	114887315	2940	2940	2940	2940	0
212	20240605	155500	114887315	2940	2940	2940	2940	1042
213	20240605	155400	114887315	2940	2940	2940	2940	0
214	20240605	155300	114887315	2940	2940	2940	2940	0
215	20240605	155200	114887315	2940	2940	2940	2940	0
216	20240605	155100	114887315	2940	2940	2940	2940	0
217	20240605	155000	114887315	2940	2940	2940	2940	0
218	20240605	154900	114887315	2940	2940	2940	2940	0
219	20240605	154800	114887315	2940	2940	2940	2940	0
220	20240605	154700	114887315	2940	2940	2940	2940	0
221	20240605	154600	114887315	2940	2940	2940	2940	0
222	20240605	154500	114887315	2940	2940	2940	2940	0
223	20240605	154400	114887315	2940	2940	2940	2940	0
224	20240605	154300	114887315	2940	2940	2940	2940	0
225	20240605	154200	114887315	2940	2940	2940	2940	0
226	20240605	154100	114887315	2940	2940	2940	2940	0
227	20240605	154000	114887315	2940	2940	2940	2940	0
228	20240605	153900	114887315	2940	2940	2940	2940	0
229	20240605	153800	114887315	2940	2940	2940	2940	0
230	20240605	153700	114887315	2940	2940	2940	2940	0
231	20240605	153600	114887315	2940	2940	2940	2940	0
232	20240605	153500	114887315	2940	2940	2940	2940	0
233	20240605	153400	114887315	2940	2940	2940	2940	0
234	20240605	153300	114887315	2940	2940	2940	2940	0
235	20240605	153200	114887315	2940	2940	2940	2940	0
236	20240605	153100	114887315	2940	2940	2940	2940	0
237	20240605	153000	114887315	2940	2940	2940	2940	1042
238	20240605	152900	111823835	2970	2970	2970	2970	0
239	20240605	152800	111823835	2970	2970	2970	2970	0
240	20240605	152700	111823835	2970	2970	2970	2970	0
241	20240605	152600	111823835	2970	2970	2970	2970	0
242	20240605	152500	111823835	2970	2970	2970	2970	0
243	20240605	152400	111823835	2970	2970	2970	2970	0
244	20240605	152300	111823835	2970	2970	2970	2970	0
245	20240605	152200	111823835	2970	2970	2970	2970	0
246	20240605	152100	111823835	2970	2970	2970	2970	0
247	20240605	152000	111823835	2970	2970	2970	2970	0
248	20240605	151900	111823835	2970	2970	2970	2970	4
249	20240605	151800	111811955	2945	2945	2945	2945	0
250	20240605	151700	111811955	2945	2945	2945	2945	0
251	20240605	151600	111811955	2945	2945	2945	2945	0
252	20240605	151500	111811955	2945	2945	2945	2945	1
253	20240605	151400	111809010	2950	2960	2965	2950	4
254	20240605	151300	111797180	2980	2920	2985	2920	2828
255	20240605	151200	103465090	2920	2920	2920	2920	4
256	20240605	151100	103453410	2910	2920	2920	2910	317
257	20240605	151000	102530445	2920	2920	2920	2920	1
258	20240605	150900	102527525	2920	2920	2920	2920	2
259	20240605	150800	102521685	2925	2925	2925	2925	0
260	20240605	150700	102521685	2925	2930	2930	2925	4
261	20240605	150600	102509970	2930	2930	2930	2930	1
262	20240605	150500	102507040	2945	2945	2945	2945	0
263	20240605	150400	102507040	2945	2930	2945	2930	2
264	20240605	150300	102501165	2945	2945	2945	2945	0
265	20240605	150200	102501165	2945	2945	2945	2945	0
266	20240605	150100	102501165	2945	2940	2945	2920	2511
267	20240605	150000	95153045	2940	2940	2940	2940	1
268	20240605	145900	95150105	2940	2940	2940	2940	59
269	20240605	145800	94976645	2940	2940	2940	2940	113
270	20240605	145700	94644425	2940	2940	2940	2940	0
271	20240605	145600	94644425	2940	2940	2940	2940	14
272	20240605	145500	94603265	2940	2950	2950	2935	616
273	20240605	145400	92792830	2950	2950	2950	2950	2
274	20240605	145300	92786930	2950	2950	2950	2950	0
275	20240605	145200	92786930	2950	2950	2950	2950	0
276	20240605	145100	92786930	2950	2950	2950	2950	0
277	20240605	145000	92786930	2950	2940	2950	2940	44
278	20240605	144900	92657470	2950	2945	2950	2945	22
279	20240605	144800	92592670	2945	2945	2945	2945	101
280	20240605	144700	92295225	2950	2950	2950	2950	0
281	20240605	144600	92295225	2950	2950	2950	2950	1
282	20240605	144500	92292275	2950	2950	2950	2950	0
283	20240605	144400	92292275	2950	2950	2950	2950	0
284	20240605	144300	92292275	2950	2950	2950	2950	1
285	20240605	144200	92289325	2950	2950	2950	2950	1
286	20240605	144100	92286375	2950	2950	2950	2950	0
287	20240605	144000	92286375	2950	2950	2950	2950	1
288	20240605	143900	92283425	2950	2950	2950	2950	0
289	20240605	143800	92283425	2950	2950	2950	2950	242
290	20240605	143700	91569525	2950	2950	2950	2950	1
291	20240605	143600	91566575	2940	2940	2940	2940	0
292	20240605	143500	91566575	2940	2940	2940	2940	0
293	20240605	143400	91566575	2940	2950	2950	2940	17
294	20240605	143300	91516585	2950	2950	2950	2950	0
295	20240605	143200	91516585	2950	2950	2950	2950	0
296	20240605	143100	91516585	2950	2950	2950	2950	1
297	20240605	143000	91513635	2950	2950	2950	2950	0
298	20240605	142900	91513635	2950	2950	2950	2950	0
299	20240605	142800	91513635	2950	2950	2950	2940	332
300	20240605	142700	90534315	2950	2950	2950	2950	0
301	20240605	142600	90534315	2950	2950	2950	2950	0
302	20240605	142500	90534315	2950	2940	2950	2940	26
303	20240605	142400	90457865	2950	2950	2950	2950	0
304	20240605	142300	90457865	2950	2950	2950	2950	0
305	20240605	142200	90457865	2950	2950	2950	2950	1
306	20240605	142100	90454915	2950	2950	2950	2950	0
307	20240605	142000	90454915	2950	2950	2950	2950	0
308	20240605	141900	90454915	2950	2950	2950	2950	1
309	20240605	141800	90451965	2950	2950	2950	2950	0
310	20240605	141700	90451965	2950	2950	2950	2950	1
311	20240605	141600	90449015	2950	2950	2950	2950	1
312	20240605	141500	90446065	2940	2940	2940	2940	1
313	20240605	141400	90443125	2950	2950	2950	2950	0
314	20240605	141300	90443125	2950	2950	2950	2950	1
315	20240605	141200	90440175	2950	2950	2950	2950	0
316	20240605	141100	90440175	2950	2950	2950	2950	0
317	20240605	141000	90440175	2950	2950	2950	2940	45
318	20240605	140900	90307825	2955	2955	2955	2955	0
319	20240605	140800	90307825	2955	2955	2955	2955	112
320	20240605	140700	89976865	2955	2955	2955	2955	1
321	20240605	140600	89973910	2955	2955	2955	2955	0
322	20240605	140500	89973910	2955	2955	2955	2955	0
323	20240605	140400	89973910	2955	2955	2955	2955	0
324	20240605	140300	89973910	2955	2955	2955	2955	0
325	20240605	140200	89973910	2955	2955	2955	2955	0
326	20240605	140100	89973910	2955	2955	2955	2955	0
327	20240605	140000	89973910	2955	2955	2955	2955	0
328	20240605	135900	89973910	2955	2955	2955	2955	0
329	20240605	135800	89973910	2955	2955	2955	2955	0
330	20240605	135700	89973910	2955	2955	2955	2955	4
331	20240605	135600	89962090	2940	2940	2940	2940	0
332	20240605	135500	89962090	2940	2940	2940	2940	1
333	20240605	135400	89959150	2940	2940	2940	2940	0
334	20240605	135300	89959150	2940	2940	2940	2940	0
335	20240605	135200	89959150	2940	2940	2940	2940	38
336	20240605	135100	89847430	2945	2945	2945	2945	0
337	20240605	135000	89847430	2945	2945	2945	2945	0
338	20240605	134900	89847430	2945	2945	2945	2945	0
339	20240605	134800	89847430	2945	2945	2945	2945	7
340	20240605	134700	89826815	2960	2960	2960	2960	0
341	20240605	134600	89826815	2960	2960	2960	2960	100
342	20240605	134500	89530815	2945	2945	2945	2945	0
343	20240605	134400	89530815	2945	2945	2945	2945	0
344	20240605	134300	89530815	2945	2945	2945	2945	1
345	20240605	134200	89527870	2960	2960	2960	2960	0
346	20240605	134100	89527870	2960	2960	2960	2960	0
347	20240605	134000	89527870	2960	2960	2960	2960	0
348	20240605	133900	89527870	2960	2960	2960	2960	10
349	20240605	133800	89498270	2975	2940	2975	2940	162
350	20240605	133700	89020285	2940	2940	2940	2940	25
351	20240605	133600	88946785	2930	2930	2930	2930	1
352	20240605	133500	88943855	2940	2925	2940	2925	11
353	20240605	133400	88911530	2940	2940	2940	2940	0
354	20240605	133300	88911530	2940	2940	2940	2940	0
355	20240605	133200	88911530	2940	2940	2940	2940	62
356	20240605	133100	88729250	2930	2930	2930	2930	0
357	20240605	133000	88729250	2930	2930	2930	2930	1
358	20240605	132900	88726320	2930	2930	2930	2930	0
359	20240605	132800	88726320	2930	2930	2930	2930	0
360	20240605	132700	88726320	2930	2930	2930	2930	0
361	20240605	132600	88726320	2930	2930	2930	2930	0
362	20240605	132500	88726320	2930	2930	2930	2930	1
363	20240605	132400	88723390	2940	2940	2940	2940	0
364	20240605	132300	88723390	2940	2940	2940	2940	0
365	20240605	132200	88723390	2940	2940	2940	2940	0
366	20240605	132100	88723390	2940	2940	2940	2940	0
367	20240605	132000	88723390	2940	2940	2940	2940	0
368	20240605	131900	88723390	2940	2940	2940	2940	10
369	20240605	131800	88693990	2930	2930	2930	2930	0
370	20240605	131700	88693990	2930	2930	2930	2930	0
371	20240605	131600	88693990	2930	2930	2930	2930	0
372	20240605	131500	88693990	2930	2930	2930	2930	3
373	20240605	131400	88685200	2940	2940	2940	2940	0
374	20240605	131300	88685200	2940	2940	2940	2940	0
375	20240605	131200	88685200	2940	2940	2940	2940	0
376	20240605	131100	88685200	2940	2940	2940	2940	4
377	20240605	131000	88673440	2940	2940	2940	2940	0
378	20240605	130900	88673440	2940	2940	2940	2940	0
379	20240605	130800	88673440	2940	2940	2940	2940	0
380	20240605	130700	88673440	2940	2940	2940	2940	0
381	20240605	130600	88673440	2940	2940	2940	2940	5
382	20240605	130500	88658740	2940	2940	2940	2940	0
383	20240605	130400	88658740	2940	2940	2940	2940	0
384	20240605	130300	88658740	2940	2940	2940	2940	0
385	20240605	130200	88658740	2940	2940	2940	2940	0
386	20240605	130100	88658740	2940	2940	2940	2940	0
387	20240605	130000	88658740	2940	2940	2940	2940	0
388	20240605	125900	88658740	2940	2940	2940	2940	556
389	20240605	125800	87024100	2940	2940	2940	2940	0
390	20240605	125700	87024100	2940	2940	2940	2940	0
391	20240605	125600	87024100	2940	2940	2940	2940	0
392	20240605	125500	87024100	2940	2920	2940	2920	11
393	20240605	125400	86991915	2920	2920	2920	2920	2
394	20240605	125300	86986075	2925	2925	2925	2925	0
395	20240605	125200	86986075	2925	2925	2925	2925	156
396	20240605	125100	86529775	2930	2930	2930	2930	31
397	20240605	125000	86438945	2930	2930	2930	2930	4
398	20240605	124900	86427225	2940	2940	2940	2940	0
399	20240605	124800	86427225	2940	2940	2940	2940	4
400	20240605	124700	86415465	2935	2935	2935	2935	0
401	20240605	124600	86415465	2935	2935	2935	2935	341
402	20240605	124500	85414630	2935	2935	2935	2935	0
403	20240605	124400	85414630	2935	2935	2935	2935	0
404	20240605	124300	85414630	2935	2935	2935	2935	7
405	20240605	124200	85394085	2920	2920	2920	2920	0
406	20240605	124100	85394085	2920	2920	2920	2920	0
407	20240605	124000	85394085	2920	2925	2925	2920	128
408	20240605	123900	85020285	2935	2935	2935	2935	0
409	20240605	123800	85020285	2935	2935	2935	2935	4
410	20240605	123700	85008545	2920	2920	2920	2920	0
411	20240605	123600	85008545	2920	2920	2920	2920	0
412	20240605	123500	85008545	2920	2920	2920	2920	1
413	20240605	123400	85005625	2935	2935	2935	2935	0
414	20240605	123300	85005625	2935	2935	2935	2935	0
415	20240605	123200	85005625	2935	2935	2935	2935	0
416	20240605	123100	85005625	2935	2935	2935	2935	0
417	20240605	123000	85005625	2935	2935	2935	2935	0
418	20240605	122900	85005625	2935	2935	2935	2935	0
419	20240605	122800	85005625	2935	2935	2935	2935	101
420	20240605	122700	84709190	2920	2920	2920	2920	0
421	20240605	122600	84709190	2920	2920	2920	2920	9
422	20240605	122500	84682910	2935	2935	2935	2935	0
423	20240605	122400	84682910	2935	2935	2935	2935	0
424	20240605	122300	84682910	2935	2935	2935	2935	34
425	20240605	122200	84583120	2935	2935	2935	2935	0
426	20240605	122100	84583120	2935	2935	2935	2935	0
427	20240605	122000	84583120	2935	2935	2935	2935	0
428	20240605	121900	84583120	2935	2935	2935	2935	0
429	20240605	121800	84583120	2935	2935	2935	2935	1
430	20240605	121700	84580185	2935	2935	2935	2935	0
431	20240605	121600	84580185	2935	2935	2935	2935	0
432	20240605	121500	84580185	2935	2920	2935	2920	91
433	20240605	121400	84313515	2930	2930	2930	2930	0
434	20240605	121300	84313515	2930	2930	2930	2930	0
435	20240605	121200	84313515	2930	2930	2930	2930	0
436	20240605	121100	84313515	2930	2930	2930	2930	0
437	20240605	121000	84313515	2930	2930	2930	2930	0
438	20240605	120900	84313515	2930	2930	2930	2930	1214
439	20240605	120800	80756495	2930	2930	2930	2930	0
440	20240605	120700	80756495	2930	2930	2930	2930	0
441	20240605	120600	80756495	2930	2930	2930	2930	0
442	20240605	120500	80756495	2930	2930	2930	2930	0
443	20240605	120400	80756495	2930	2930	2930	2930	0
444	20240605	120300	80756495	2930	2920	2930	2920	20
445	20240605	120200	80698075	2920	2920	2920	2920	5
446	20240605	120100	80683475	2920	2920	2920	2920	0
447	20240605	120000	80683475	2920	2920	2920	2920	100
448	20240605	115900	80391475	2920	2920	2920	2920	68
449	20240605	115800	80192915	2920	2915	2920	2915	51
450	20240605	115700	80044245	2920	2920	2920	2920	1
451	20240605	115600	80041325	2930	2930	2930	2930	0
452	20240605	115500	80041325	2930	2915	2930	2915	89
453	20240605	115400	79781875	2915	2920	2920	2915	281
454	20240605	115300	78961560	2920	2920	2920	2920	44
455	20240605	115200	78833080	2930	2930	2930	2930	0
456	20240605	115100	78833080	2930	2930	2930	2930	0
457	20240605	115000	78833080	2930	2930	2930	2930	0
458	20240605	114900	78833080	2930	2930	2930	2930	0
459	20240605	114800	78833080	2930	2930	2930	2930	424
460	20240605	114700	77590760	2930	2930	2930	2930	0
461	20240605	114600	77590760	2930	2930	2930	2930	0
462	20240605	114500	77590760	2930	2930	2930	2930	0
463	20240605	114400	77590760	2930	2930	2930	2930	0
464	20240605	114300	77590760	2930	2930	2930	2930	4
465	20240605	114200	77579040	2925	2925	2925	2925	18
466	20240605	114100	77526390	2935	2935	2935	2935	0
467	20240605	114000	77526390	2935	2925	2935	2925	19
468	20240605	113900	77470785	2930	2930	2930	2930	0
469	20240605	113800	77470785	2930	2930	2930	2930	0
470	20240605	113700	77470785	2930	2930	2930	2930	0
471	20240605	113600	77470785	2930	2930	2930	2930	1
472	20240605	113500	77467855	2920	2920	2920	2920	1
473	20240605	113400	77464935	2935	2920	2935	2920	88
474	20240605	113300	77207590	2920	2920	2920	2920	1
475	20240605	113200	77204670	2920	2920	2920	2920	0
476	20240605	113100	77204670	2920	2920	2920	2920	0
477	20240605	113000	77204670	2920	2920	2920	2920	0
478	20240605	112900	77204670	2920	2920	2920	2920	0
479	20240605	112800	77204670	2920	2920	2920	2920	1
480	20240605	112700	77201750	2925	2925	2925	2925	0
481	20240605	112600	77201750	2925	2925	2925	2925	0
482	20240605	112500	77201750	2925	2925	2925	2925	0
483	20240605	112400	77201750	2925	2915	2925	2910	201
484	20240605	112300	76616620	2910	2920	2920	2910	89
485	20240605	112200	76357520	2940	2940	2940	2940	4
486	20240605	112100	76345760	2920	2920	2920	2920	60
487	20240605	112000	76170560	2920	2920	2920	2920	475
488	20240605	111900	74783560	2920	2910	2920	2905	5726
489	20240605	111800	58115360	2910	2910	2910	2910	0
490	20240605	111700	58115360	2910	2910	2910	2910	0
491	20240605	111600	58115360	2910	2910	2910	2910	125
492	20240605	111500	57751610	2910	2900	2910	2900	142
493	20240605	111400	57339090	2905	2910	2920	2905	3146
494	20240605	111300	48199115	2910	2940	2940	2910	1881
495	20240605	111200	42722475	2915	2920	2940	2915	977
496	20240605	111100	39868480	2910	2910	2910	2910	653
497	20240605	111000	37968250	2915	2915	2915	2915	57
498	20240605	110900	37802095	2920	2920	2920	2910	999
499	20240605	110800	34891905	2920	2920	2925	2920	58
500	20240605	110700	34722445	2915	2915	2915	2915	80
501	20240605	110600	34489245	2915	2925	2925	2915	1207
502	20240605	110500	30966395	2925	2930	2935	2925	391
503	20240605	110400	29821545	2930	2935	2935	2930	105
504	20240605	110300	29513890	2935	2935	2935	2935	84
505	20240605	110200	29267350	2930	2930	2930	2930	73
506	20240605	110100	29053460	2935	2935	2935	2935	490
507	20240605	110000	27615310	2935	2935	2935	2935	2
508	20240605	105900	27609440	2930	2930	2930	2930	123
509	20240605	105800	27249050	2935	2935	2935	2935	0
510	20240605	105700	27249050	2935	2935	2935	2935	69
511	20240605	105600	27046535	2940	2940	2940	2940	0
512	20240605	105500	27046535	2940	2935	2940	2935	45
513	20240605	105400	26914240	2940	2940	2940	2940	2
514	20240605	105300	26908360	2940	2940	2940	2940	0
515	20240605	105200	26908360	2940	2940	2940	2940	0
516	20240605	105100	26908360	2940	2940	2940	2940	4
517	20240605	105000	26896600	2935	2935	2935	2935	80
518	20240605	104900	26661800	2940	2940	2940	2940	56
519	20240605	104800	26497160	2935	2935	2935	2935	104
520	20240605	104700	26191920	2940	2935	2940	2935	415
521	20240605	104600	24973870	2940	2940	2940	2940	5
522	20240605	104500	24959170	2940	2950	2950	2940	371
523	20240605	104400	23868345	2955	2955	2955	2955	0
524	20240605	104300	23868345	2955	2955	2955	2955	0
525	20240605	104200	23868345	2955	2955	2955	2955	1
526	20240605	104100	23865390	2955	2955	2955	2955	5
527	20240605	104000	23850615	2945	2945	2945	2945	0
528	20240605	103900	23850615	2945	2945	2945	2945	0
529	20240605	103800	23850615	2945	2945	2945	2945	3
530	20240605	103700	23841780	2945	2945	2945	2930	973
531	20240605	103600	20984425	2945	2945	2945	2940	591
532	20240605	103500	19246480	2950	2950	2950	2950	257
533	20240605	103400	18488330	2955	2955	2955	2955	0
534	20240605	103300	18488330	2955	2955	2955	2955	0
535	20240605	103200	18488330	2955	2955	2955	2955	0
536	20240605	103100	18488330	2955	2960	2960	2955	476
537	20240605	103000	17081250	2960	2960	2960	2960	7
538	20240605	102900	17060530	2960	2960	2960	2960	177
539	20240605	102800	16536610	2960	2960	2960	2960	4
540	20240605	102700	16524770	2960	2960	2960	2960	0
541	20240605	102600	16524770	2960	2960	2960	2960	12
542	20240605	102500	16489250	2960	2960	2960	2960	0
543	20240605	102400	16489250	2960	2965	2970	2960	117
544	20240605	102300	16142865	2965	2965	2965	2965	2393
545	20240605	102200	9047620	2970	2970	2970	2970	0
546	20240605	102100	9047620	2970	2970	2970	2970	10
547	20240605	102000	9017920	2970	2970	2970	2970	0
548	20240605	101900	9017920	2970	2970	2970	2970	2
549	20240605	101800	9011980	2975	2975	2975	2975	0
550	20240605	101700	9011980	2975	2975	2975	2975	0
551	20240605	101600	9011980	2975	2975	2975	2975	11
552	20240605	101500	8979255	2970	2970	2970	2970	1
553	20240605	101400	8976285	2975	2975	2975	2975	0
554	20240605	101300	8976285	2975	2975	2975	2975	18
555	20240605	101200	8922735	2970	2970	2970	2970	0
556	20240605	101100	8922735	2970	2970	2970	2970	7
557	20240605	101000	8901945	2975	2975	2975	2975	0
558	20240605	100900	8901945	2975	2975	2975	2975	0
559	20240605	100800	8901945	2975	2975	2975	2975	0
560	20240605	100700	8901945	2975	2975	2975	2975	0
561	20240605	100600	8901945	2975	2975	2975	2975	0
562	20240605	100500	8901945	2975	2975	2975	2975	18
563	20240605	100400	8848395	2970	2970	2970	2970	0
564	20240605	100300	8848395	2970	2970	2970	2970	5
565	20240605	100200	8833545	2970	2970	2970	2970	1
566	20240605	100100	8830575	2980	2980	2980	2980	1
567	20240605	100000	8827595	2980	2980	2980	2980	0
568	20240605	095900	8827595	2980	2980	2980	2980	0
569	20240605	095800	8827595	2980	2980	2980	2980	0
570	20240605	095700	8827595	2980	2980	2980	2980	10
571	20240605	095600	8797795	2975	2975	2975	2975	0
572	20240605	095500	8797795	2975	2965	2980	2965	37
573	20240605	095400	8687640	2965	2965	2965	2965	0
574	20240605	095300	8687640	2965	2965	2965	2965	0
575	20240605	095200	8687640	2965	2965	2965	2965	4
576	20240605	095100	8675780	2970	2970	2970	2970	708
577	20240605	095000	6573020	2980	2980	2980	2980	0
578	20240605	094900	6573020	2980	2980	2980	2980	0
579	20240605	094800	6573020	2980	2980	2980	2980	0
580	20240605	094700	6573020	2980	2980	2980	2980	4
581	20240605	094600	6561100	2970	2970	2970	2970	0
582	20240605	094500	6561100	2970	2970	2970	2970	0
583	20240605	094400	6561100	2970	2970	2970	2970	0
584	20240605	094300	6561100	2970	2970	2970	2970	0
585	20240605	094200	6561100	2970	2980	2980	2970	304
586	20240605	094100	5658210	2970	2970	2970	2970	0
587	20240605	094000	5658210	2970	2970	2970	2970	4
588	20240605	093900	5646330	2970	2975	2975	2970	13
589	20240605	093800	5607715	2970	2970	2970	2970	0
590	20240605	093700	5607715	2970	2970	2970	2970	0
591	20240605	093600	5607715	2970	2970	2970	2970	0
592	20240605	093500	5607715	2970	2970	2970	2970	1
593	20240605	093400	5604745	2970	2970	2970	2970	21
594	20240605	093300	5542375	2970	2970	2970	2970	0
595	20240605	093200	5542375	2970	2970	2970	2970	0
596	20240605	093100	5542375	2970	2970	2970	2970	0
597	20240605	093000	5542375	2970	2970	2970	2970	0
598	20240605	092900	5542375	2970	2970	2970	2970	0
599	20240605	092800	5542375	2970	2970	2970	2970	0
600	20240605	092700	5542375	2970	2970	2970	2970	0
601	20240605	092600	5542375	2970	2970	2970	2970	0
602	20240605	092500	5542375	2970	2970	2970	2970	0
603	20240605	092400	5542375	2970	2970	2970	2970	0
604	20240605	092300	5542375	2970	2970	2970	2970	0
605	20240605	092200	5542375	2970	2970	2970	2970	0
606	20240605	092100	5542375	2970	2970	2970	2970	21
607	20240605	092000	5480005	2975	2975	2975	2975	0
608	20240605	091900	5480005	2975	2980	2980	2975	152
609	20240605	091800	5027650	3000	3000	3000	3000	0
610	20240605	091700	5027650	3000	3000	3000	3000	0
611	20240605	091600	5027650	3000	2990	3000	2985	1122
612	20240605	091500	1677775	2995	2995	3000	2995	159
613	20240605	091400	1201565	3000	3000	3000	3000	0
614	20240605	091300	1201565	3000	3000	3000	3000	1
615	20240605	091200	1198565	3015	3015	3015	3015	0
616	20240605	091100	1198565	3015	3015	3015	3015	0
617	20240605	091000	1198565	3015	3015	3015	3015	2
618	20240605	090900	1192535	3005	3005	3005	3005	0
619	20240605	090800	1192535	3005	3005	3005	3005	0
620	20240605	090700	1192535	3005	3005	3005	3005	0
621	20240605	090600	1192535	3005	3005	3005	3005	12
622	20240605	090500	1156475	3020	3010	3020	3010	103
623	20240605	090400	845515	3020	3020	3020	3020	0
624	20240605	090300	845515	3020	3020	3020	3020	0
625	20240605	090200	845515	3020	3020	3020	3020	0
626	20240605	090100	845515	3020	3020	3020	3020	0
627	20240605	090000	845515	3020	3020	3020	3015	280