KissMeData/052600/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193500	68868570	4445	4445	4445	4445	756
3	20240603	193400	68868570	4445	4445	4445	4445	0
4	20240603	193300	68868570	4445	4445	4445	4445	0
5	20240603	193200	68868570	4445	4445	4445	4445	0
6	20240603	193100	68868570	4445	4445	4445	4445	0
7	20240603	193000	68868570	4445	4445	4445	4445	0
8	20240603	192900	68868570	4445	4445	4445	4445	0
9	20240603	192800	68868570	4445	4445	4445	4445	0
10	20240603	192700	68868570	4445	4445	4445	4445	0
11	20240603	192600	68868570	4445	4445	4445	4445	0
12	20240603	192500	68868570	4445	4445	4445	4445	0
13	20240603	192400	68868570	4445	4445	4445	4445	0
14	20240603	192300	68868570	4445	4445	4445	4445	0
15	20240603	192200	68868570	4445	4445	4445	4445	0
16	20240603	192100	68868570	4445	4445	4445	4445	0
17	20240603	192000	68868570	4445	4445	4445	4445	0
18	20240603	191900	68868570	4445	4445	4445	4445	0
19	20240603	191800	68868570	4445	4445	4445	4445	0
20	20240603	191700	68868570	4445	4445	4445	4445	0
21	20240603	191600	68868570	4445	4445	4445	4445	0
22	20240603	191500	68868570	4445	4445	4445	4445	0
23	20240603	191400	68868570	4445	4445	4445	4445	0
24	20240603	191300	68868570	4445	4445	4445	4445	0
25	20240603	191200	68868570	4445	4445	4445	4445	0
26	20240603	191100	68868570	4445	4445	4445	4445	0
27	20240603	191000	68868570	4445	4445	4445	4445	0
28	20240603	190900	68868570	4445	4445	4445	4445	0
29	20240603	190800	68868570	4445	4445	4445	4445	0
30	20240603	190700	68868570	4445	4445	4445	4445	0
31	20240603	190600	68868570	4445	4445	4445	4445	0
32	20240603	190500	68868570	4445	4445	4445	4445	756
33	20240603	190400	68868570	4445	4445	4445	4445	0
34	20240603	190300	68868570	4445	4445	4445	4445	0
35	20240603	190200	68868570	4445	4445	4445	4445	0
36	20240603	190100	68868570	4445	4445	4445	4445	0
37	20240603	190000	68868570	4445	4445	4445	4445	0
38	20240603	185900	68868570	4445	4445	4445	4445	0
39	20240603	185800	68868570	4445	4445	4445	4445	0
40	20240603	185700	68868570	4445	4445	4445	4445	0
41	20240603	185600	68868570	4445	4445	4445	4445	0
42	20240603	185500	68868570	4445	4445	4445	4445	0
43	20240603	185400	68868570	4445	4445	4445	4445	0
44	20240603	185300	68868570	4445	4445	4445	4445	0
45	20240603	185200	68868570	4445	4445	4445	4445	0
46	20240603	185100	68868570	4445	4445	4445	4445	0
47	20240603	185000	68868570	4445	4445	4445	4445	0
48	20240603	184900	68868570	4445	4445	4445	4445	0
49	20240603	184800	68868570	4445	4445	4445	4445	0
50	20240603	184700	68868570	4445	4445	4445	4445	0
51	20240603	184600	68868570	4445	4445	4445	4445	0
52	20240603	184500	68868570	4445	4445	4445	4445	0
53	20240603	184400	68868570	4445	4445	4445	4445	0
54	20240603	184300	68868570	4445	4445	4445	4445	0
55	20240603	184200	68868570	4445	4445	4445	4445	0
56	20240603	184100	68868570	4445	4445	4445	4445	0
57	20240603	184000	68868570	4445	4445	4445	4445	0
58	20240603	183900	68868570	4445	4445	4445	4445	0
59	20240603	183800	68868570	4445	4445	4445	4445	0
60	20240603	183700	68868570	4445	4445	4445	4445	0
61	20240603	183600	68868570	4445	4445	4445	4445	0
62	20240603	183500	68868570	4445	4445	4445	4445	756
63	20240603	183400	68868570	4445	4445	4445	4445	0
64	20240603	183300	68868570	4445	4445	4445	4445	0
65	20240603	183200	68868570	4445	4445	4445	4445	0
66	20240603	183100	68868570	4445	4445	4445	4445	0
67	20240603	183000	68868570	4445	4445	4445	4445	0
68	20240603	182900	68868570	4445	4445	4445	4445	0
69	20240603	182800	68868570	4445	4445	4445	4445	0
70	20240603	182700	68868570	4445	4445	4445	4445	0
71	20240603	182600	68868570	4445	4445	4445	4445	0
72	20240603	182500	68868570	4445	4445	4445	4445	0
73	20240603	182400	68868570	4445	4445	4445	4445	0
74	20240603	182300	68868570	4445	4445	4445	4445	0
75	20240603	182200	68868570	4445	4445	4445	4445	0
76	20240603	182100	68868570	4445	4445	4445	4445	0
77	20240603	182000	68868570	4445	4445	4445	4445	0
78	20240603	181900	68868570	4445	4445	4445	4445	0
79	20240603	181800	68868570	4445	4445	4445	4445	0
80	20240603	181700	68868570	4445	4445	4445	4445	0
81	20240603	181600	68868570	4445	4445	4445	4445	0
82	20240603	181500	68868570	4445	4445	4445	4445	0
83	20240603	181400	68868570	4445	4445	4445	4445	0
84	20240603	181300	68868570	4445	4445	4445	4445	0
85	20240603	181200	68868570	4445	4445	4445	4445	0
86	20240603	181100	68868570	4445	4445	4445	4445	0
87	20240603	181000	68868570	4445	4445	4445	4445	0
88	20240603	180900	68868570	4445	4445	4445	4445	0
89	20240603	180800	68868570	4445	4445	4445	4445	0
90	20240603	180700	68868570	4445	4445	4445	4445	0
91	20240603	180600	68868570	4445	4445	4445	4445	0
92	20240603	180500	68868570	4445	4445	4445	4445	756
93	20240603	180400	68868570	4445	4445	4445	4445	0
94	20240603	180300	68868570	4445	4445	4445	4445	0
95	20240603	180200	68868570	4445	4445	4445	4445	0
96	20240603	180100	68868570	4445	4445	4445	4445	0
97	20240603	180000	68868570	4445	4445	4445	4445	0
98	20240603	175900	68868570	4445	4445	4445	4445	0
99	20240603	175800	68868570	4445	4445	4445	4445	0
100	20240603	175700	68868570	4445	4445	4445	4445	0
101	20240603	175600	68868570	4445	4445	4445	4445	0
102	20240603	175500	68868570	4445	4445	4445	4445	0
103	20240603	175400	68868570	4445	4445	4445	4445	0
104	20240603	175300	68868570	4445	4445	4445	4445	0
105	20240603	175200	68868570	4445	4445	4445	4445	0
106	20240603	175100	68868570	4445	4445	4445	4445	0
107	20240603	175000	68868570	4445	4445	4445	4445	0
108	20240603	174900	68868570	4445	4445	4445	4445	0
109	20240603	174800	68868570	4445	4445	4445	4445	0
110	20240603	174700	68868570	4445	4445	4445	4445	0
111	20240603	174600	68868570	4445	4445	4445	4445	0
112	20240603	174500	68868570	4445	4445	4445	4445	0
113	20240603	174400	68868570	4445	4445	4445	4445	0
114	20240603	174300	68868570	4445	4445	4445	4445	0
115	20240603	174200	68868570	4445	4445	4445	4445	0
116	20240603	174100	68868570	4445	4445	4445	4445	0
117	20240603	174000	68868570	4445	4445	4445	4445	0
118	20240603	173900	68868570	4445	4445	4445	4445	0
119	20240603	173800	68868570	4445	4445	4445	4445	0
120	20240603	173700	68868570	4445	4445	4445	4445	0
121	20240603	173600	68868570	4445	4445	4445	4445	0
122	20240603	173500	68868570	4445	4445	4445	4445	756
123	20240603	173400	68868570	4445	4445	4445	4445	0
124	20240603	173300	68868570	4445	4445	4445	4445	0
125	20240603	173200	68868570	4445	4445	4445	4445	0
126	20240603	173100	68868570	4445	4445	4445	4445	0
127	20240603	173000	68868570	4445	4445	4445	4445	0
128	20240603	172900	68868570	4445	4445	4445	4445	0
129	20240603	172800	68868570	4445	4445	4445	4445	0
130	20240603	172700	68868570	4445	4445	4445	4445	0
131	20240603	172600	68868570	4445	4445	4445	4445	0
132	20240603	172500	68868570	4445	4445	4445	4445	0
133	20240603	172400	68868570	4445	4445	4445	4445	0
134	20240603	172300	68868570	4445	4445	4445	4445	0
135	20240603	172200	68868570	4445	4445	4445	4445	0
136	20240603	172100	68868570	4445	4445	4445	4445	0
137	20240603	172000	68868570	4445	4445	4445	4445	0
138	20240603	171900	68868570	4445	4445	4445	4445	0
139	20240603	171800	68868570	4445	4445	4445	4445	0
140	20240603	171700	68868570	4445	4445	4445	4445	0
141	20240603	171600	68868570	4445	4445	4445	4445	0
142	20240603	171500	68868570	4445	4445	4445	4445	0
143	20240603	171400	68868570	4445	4445	4445	4445	0
144	20240603	171300	68868570	4445	4445	4445	4445	0
145	20240603	171200	68868570	4445	4445	4445	4445	0
146	20240603	171100	68868570	4445	4445	4445	4445	0
147	20240603	171000	68868570	4445	4445	4445	4445	0
148	20240603	170900	68868570	4445	4445	4445	4445	0
149	20240603	170800	68868570	4445	4445	4445	4445	0
150	20240603	170700	68868570	4445	4445	4445	4445	0
151	20240603	170600	68868570	4445	4445	4445	4445	0
152	20240603	170500	68868570	4445	4445	4445	4445	756
153	20240603	170400	68868570	4445	4445	4445	4445	0
154	20240603	170300	68868570	4445	4445	4445	4445	0
155	20240603	170200	68868570	4445	4445	4445	4445	0
156	20240603	170100	68868570	4445	4445	4445	4445	0
157	20240603	170000	68868570	4445	4445	4445	4445	0
158	20240603	165900	68868570	4445	4445	4445	4445	0
159	20240603	165800	68868570	4445	4445	4445	4445	0
160	20240603	165700	68868570	4445	4445	4445	4445	0
161	20240603	165600	68868570	4445	4445	4445	4445	0
162	20240603	165500	68868570	4445	4445	4445	4445	0
163	20240603	165400	68868570	4445	4445	4445	4445	0
164	20240603	165300	68868570	4445	4445	4445	4445	0
165	20240603	165200	68868570	4445	4445	4445	4445	0
166	20240603	165100	68868570	4445	4445	4445	4445	0
167	20240603	165000	68868570	4445	4445	4445	4445	0
168	20240603	164900	68868570	4445	4445	4445	4445	0
169	20240603	164800	68868570	4445	4445	4445	4445	0
170	20240603	164700	68868570	4445	4445	4445	4445	0
171	20240603	164600	68868570	4445	4445	4445	4445	0
172	20240603	164500	68868570	4445	4445	4445	4445	0
173	20240603	164400	68868570	4445	4445	4445	4445	0
174	20240603	164300	68868570	4445	4445	4445	4445	0
175	20240603	164200	68868570	4445	4445	4445	4445	0
176	20240603	164100	68868570	4445	4445	4445	4445	0
177	20240603	164000	68868570	4445	4445	4445	4445	0
178	20240603	163900	68868570	4445	4445	4445	4445	0
179	20240603	163800	68868570	4445	4445	4445	4445	0
180	20240603	163700	68868570	4445	4445	4445	4445	0
181	20240603	163600	68868570	4445	4445	4445	4445	0
182	20240603	163500	68868570	4445	4445	4445	4445	756
183	20240603	163400	68868570	4445	4445	4445	4445	0
184	20240603	163300	68868570	4445	4445	4445	4445	0
185	20240603	163200	68868570	4445	4445	4445	4445	0
186	20240603	163100	68868570	4445	4445	4445	4445	0
187	20240603	163000	68868570	4445	4445	4445	4445	0
188	20240603	162900	68868570	4445	4445	4445	4445	0
189	20240603	162800	68868570	4445	4445	4445	4445	0
190	20240603	162700	68868570	4445	4445	4445	4445	0
191	20240603	162600	68868570	4445	4445	4445	4445	0
192	20240603	162500	68868570	4445	4445	4445	4445	0
193	20240603	162400	68868570	4445	4445	4445	4445	0
194	20240603	162300	68868570	4445	4445	4445	4445	0
195	20240603	162200	68868570	4445	4445	4445	4445	0
196	20240603	162100	68868570	4445	4445	4445	4445	0
197	20240603	162000	68868570	4445	4445	4445	4445	0
198	20240603	161900	68868570	4445	4445	4445	4445	0
199	20240603	161800	68868570	4445	4445	4445	4445	0
200	20240603	161700	68868570	4445	4445	4445	4445	0
201	20240603	161600	68868570	4445	4445	4445	4445	0
202	20240603	161500	68868570	4445	4445	4445	4445	0
203	20240603	161400	68868570	4445	4445	4445	4445	0
204	20240603	161300	68868570	4445	4445	4445	4445	0
205	20240603	161200	68868570	4445	4445	4445	4445	0
206	20240603	161100	68868570	4445	4445	4445	4445	0
207	20240603	161000	68868570	4445	4445	4445	4445	0
208	20240603	160900	68868570	4445	4445	4445	4445	0
209	20240603	160800	68868570	4445	4445	4445	4445	0
210	20240603	160700	68868570	4445	4445	4445	4445	0
211	20240603	160600	68868570	4445	4445	4445	4445	0
212	20240603	160500	68868570	4445	4445	4445	4445	756
213	20240603	160400	68868570	4445	4445	4445	4445	0
214	20240603	160300	68868570	4445	4445	4445	4445	0
215	20240603	160200	68868570	4445	4445	4445	4445	0
216	20240603	160100	68868570	4445	4445	4445	4445	0
217	20240603	160000	68868570	4445	4445	4445	4445	0
218	20240603	155900	68868570	4445	4445	4445	4445	0
219	20240603	155800	68868570	4445	4445	4445	4445	0
220	20240603	155700	68868570	4445	4445	4445	4445	0
221	20240603	155600	68868570	4445	4445	4445	4445	0
222	20240603	155500	68868570	4445	4445	4445	4445	0
223	20240603	155400	68868570	4445	4445	4445	4445	0
224	20240603	155300	68868570	4445	4445	4445	4445	0
225	20240603	155200	68868570	4445	4445	4445	4445	0
226	20240603	155100	68868570	4445	4445	4445	4445	0
227	20240603	155000	68868570	4445	4445	4445	4445	0
228	20240603	154900	68868570	4445	4445	4445	4445	0
229	20240603	154800	68868570	4445	4445	4445	4445	0
230	20240603	154700	68868570	4445	4445	4445	4445	0
231	20240603	154600	68868570	4445	4445	4445	4445	0
232	20240603	154500	68868570	4445	4445	4445	4445	0
233	20240603	154400	68868570	4445	4445	4445	4445	0
234	20240603	154300	68868570	4445	4445	4445	4445	0
235	20240603	154200	68868570	4445	4445	4445	4445	0
236	20240603	154100	68868570	4445	4445	4445	4445	0
237	20240603	154000	68868570	4445	4445	4445	4445	0
238	20240603	153900	68868570	4445	4445	4445	4445	0
239	20240603	153800	68868570	4445	4445	4445	4445	0
240	20240603	153700	68868570	4445	4445	4445	4445	0
241	20240603	153600	68868570	4445	4445	4445	4445	0
242	20240603	153500	68868570	4445	4445	4445	4445	756
243	20240603	153400	68868570	4445	4445	4445	4445	0
244	20240603	153300	68868570	4445	4445	4445	4445	0
245	20240603	153200	68868570	4445	4445	4445	4445	0
246	20240603	153100	68868570	4445	4445	4445	4445	0
247	20240603	153000	68868570	4445	4445	4445	4445	756
248	20240603	152900	65508150	4445	4445	4445	4445	0
249	20240603	152800	65508150	4445	4445	4445	4445	0
250	20240603	152700	65508150	4445	4445	4445	4445	0
251	20240603	152600	65508150	4445	4445	4445	4445	0
252	20240603	152500	65508150	4445	4445	4445	4445	0
253	20240603	152400	65508150	4445	4445	4445	4445	0
254	20240603	152300	65508150	4445	4445	4445	4445	0
255	20240603	152200	65508150	4445	4445	4445	4445	0
256	20240603	152100	65508150	4445	4445	4445	4445	0
257	20240603	152000	65508150	4445	4445	4445	4445	0
258	20240603	151900	65508150	4445	4445	4445	4445	0
259	20240603	151800	65508150	4445	4445	4445	4445	0
260	20240603	151700	65508150	4445	4445	4445	4445	400
261	20240603	151600	63730150	4445	4450	4450	4445	102
262	20240603	151500	63276675	4455	4455	4455	4455	0
263	20240603	151400	63276675	4455	4455	4455	4455	0
264	20240603	151300	63276675	4455	4465	4465	4455	270
265	20240603	151200	62071325	4470	4470	4470	4470	0
266	20240603	151100	62071325	4470	4470	4470	4470	0
267	20240603	151000	62071325	4470	4470	4470	4470	0
268	20240603	150900	62071325	4470	4470	4470	4470	0
269	20240603	150800	62071325	4470	4455	4470	4455	159
270	20240603	150700	61362860	4455	4455	4455	4455	0
271	20240603	150600	61362860	4455	4455	4455	4455	0
272	20240603	150500	61362860	4455	4455	4455	4455	50
273	20240603	150400	61140110	4455	4455	4455	4455	100
274	20240603	150300	60694610	4455	4455	4455	4455	1
275	20240603	150200	60690155	4470	4470	4470	4470	0
276	20240603	150100	60690155	4470	4470	4470	4470	0
277	20240603	150000	60690155	4470	4470	4470	4470	0
278	20240603	145900	60690155	4470	4470	4470	4470	0
279	20240603	145800	60690155	4470	4470	4470	4470	0
280	20240603	145700	60690155	4470	4470	4470	4470	0
281	20240603	145600	60690155	4470	4470	4470	4470	0
282	20240603	145500	60690155	4470	4470	4470	4470	0
283	20240603	145400	60690155	4470	4470	4470	4470	0
284	20240603	145300	60690155	4470	4470	4470	4470	0
285	20240603	145200	60690155	4470	4465	4470	4465	12
286	20240603	145100	60636565	4470	4470	4470	4470	0
287	20240603	145000	60636565	4470	4450	4470	4450	138
288	20240603	144900	60022445	4450	4450	4450	4450	0
289	20240603	144800	60022445	4450	4450	4450	4450	0
290	20240603	144700	60022445	4450	4450	4450	4450	7
291	20240603	144600	59991295	4470	4445	4470	4445	45
292	20240603	144500	59790770	4445	4445	4445	4445	0
293	20240603	144400	59790770	4445	4445	4445	4445	0
294	20240603	144300	59790770	4445	4445	4445	4445	0
295	20240603	144200	59790770	4445	4445	4445	4445	0
296	20240603	144100	59790770	4445	4445	4445	4445	46
297	20240603	144000	59586300	4470	4470	4470	4470	0
298	20240603	143900	59586300	4470	4470	4470	4470	0
299	20240603	143800	59586300	4470	4470	4470	4470	0
300	20240603	143700	59586300	4470	4470	4470	4470	0
301	20240603	143600	59586300	4470	4470	4470	4470	0
302	20240603	143500	59586300	4470	4470	4470	4470	0
303	20240603	143400	59586300	4470	4470	4470	4470	0
304	20240603	143300	59586300	4470	4470	4470	4470	0
305	20240603	143200	59586300	4470	4470	4470	4470	0
306	20240603	143100	59586300	4470	4470	4470	4470	0
307	20240603	143000	59586300	4470	4470	4470	4470	0
308	20240603	142900	59586300	4470	4470	4470	4470	0
309	20240603	142800	59586300	4470	4470	4470	4470	0
310	20240603	142700	59586300	4470	4470	4470	4470	0
311	20240603	142600	59586300	4470	4465	4470	4465	21
312	20240603	142500	59492505	4430	4430	4430	4430	0
313	20240603	142400	59492505	4430	4430	4430	4430	0
314	20240603	142300	59492505	4430	4430	4430	4430	0
315	20240603	142200	59492505	4430	4470	4470	4430	1218
316	20240603	142100	54075630	4470	4470	4470	4470	0
317	20240603	142000	54075630	4470	4470	4470	4470	0
318	20240603	141900	54075630	4470	4470	4470	4470	0
319	20240603	141800	54075630	4470	4470	4470	4470	0
320	20240603	141700	54075630	4470	4470	4470	4470	0
321	20240603	141600	54075630	4470	4470	4470	4470	0
322	20240603	141500	54075630	4470	4470	4470	4470	0
323	20240603	141400	54075630	4470	4470	4470	4470	1
324	20240603	141300	54071160	4455	4455	4455	4455	0
325	20240603	141200	54071160	4455	4455	4455	4455	0
326	20240603	141100	54071160	4455	4455	4455	4455	0
327	20240603	141000	54071160	4455	4455	4455	4455	0
328	20240603	140900	54071160	4455	4455	4455	4455	0
329	20240603	140800	54071160	4455	4455	4455	4455	0
330	20240603	140700	54071160	4455	4455	4455	4455	0
331	20240603	140600	54071160	4455	4455	4455	4455	0
332	20240603	140500	54071160	4455	4455	4455	4455	0
333	20240603	140400	54071160	4455	4455	4455	4455	0
334	20240603	140300	54071160	4455	4455	4455	4455	0
335	20240603	140200	54071160	4455	4455	4455	4455	0
336	20240603	140100	54071160	4455	4470	4470	4455	100
337	20240603	140000	53625510	4470	4470	4470	4470	0
338	20240603	135900	53625510	4470	4470	4470	4470	0
339	20240603	135800	53625510	4470	4470	4470	4470	0
340	20240603	135700	53625510	4470	4470	4470	4470	0
341	20240603	135600	53625510	4470	4470	4470	4470	0
342	20240603	135500	53625510	4470	4470	4470	4470	0
343	20240603	135400	53625510	4470	4470	4470	4470	0
344	20240603	135300	53625510	4470	4470	4470	4470	57
345	20240603	135200	53370720	4475	4475	4475	4475	0
346	20240603	135100	53370720	4475	4475	4475	4475	0
347	20240603	135000	53370720	4475	4475	4475	4475	0
348	20240603	134900	53370720	4475	4475	4475	4475	0
349	20240603	134800	53370720	4475	4475	4475	4475	1
350	20240603	134700	53366245	4470	4470	4470	4470	0
351	20240603	134600	53366245	4470	4470	4470	4470	0
352	20240603	134500	53366245	4470	4470	4470	4470	0
353	20240603	134400	53366245	4470	4470	4470	4470	336
354	20240603	134300	51864325	4470	4470	4470	4470	0
355	20240603	134200	51864325	4470	4470	4470	4470	0
356	20240603	134100	51864325	4470	4470	4470	4470	0
357	20240603	134000	51864325	4470	4470	4470	4470	38
358	20240603	133900	51694465	4460	4460	4460	4460	6
359	20240603	133800	51667705	4470	4470	4470	4470	0
360	20240603	133700	51667705	4470	4470	4470	4470	0
361	20240603	133600	51667705	4470	4470	4470	4470	0
362	20240603	133500	51667705	4470	4470	4470	4470	0
363	20240603	133400	51667705	4470	4470	4470	4470	38
364	20240603	133300	51497845	4470	4465	4470	4465	145
365	20240603	133200	50850360	4460	4460	4460	4460	66
366	20240603	133100	50556000	4455	4455	4455	4455	0
367	20240603	133000	50556000	4455	4455	4455	4455	0
368	20240603	132900	50556000	4455	4455	4455	4455	0
369	20240603	132800	50556000	4455	4455	4455	4455	0
370	20240603	132700	50556000	4455	4455	4455	4455	899
371	20240603	132600	46550955	4455	4455	4455	4455	0
372	20240603	132500	46550955	4455	4455	4455	4455	1
373	20240603	132400	46546500	4455	4455	4455	4455	224
374	20240603	132300	45548580	4455	4455	4455	4455	0
375	20240603	132200	45548580	4455	4455	4455	4455	0
376	20240603	132100	45548580	4455	4455	4455	4455	0
377	20240603	132000	45548580	4455	4455	4455	4455	0
378	20240603	131900	45548580	4455	4455	4455	4455	0
379	20240603	131800	45548580	4455	4455	4455	4455	0
380	20240603	131700	45548580	4455	4455	4455	4455	0
381	20240603	131600	45548580	4455	4455	4455	4455	0
382	20240603	131500	45548580	4455	4455	4455	4455	0
383	20240603	131400	45548580	4455	4455	4455	4455	0
384	20240603	131300	45548580	4455	4455	4455	4455	0
385	20240603	131200	45548580	4455	4455	4455	4455	16
386	20240603	131100	45477300	4455	4455	4455	4455	0
387	20240603	131000	45477300	4455	4455	4455	4455	0
388	20240603	130900	45477300	4455	4450	4455	4450	19
389	20240603	130800	45392745	4450	4450	4450	4450	0
390	20240603	130700	45392745	4450	4450	4450	4450	0
391	20240603	130600	45392745	4450	4450	4450	4450	0
392	20240603	130500	45392745	4450	4450	4450	4450	0
393	20240603	130400	45392745	4450	4450	4450	4450	0
394	20240603	130300	45392745	4450	4450	4450	4450	0
395	20240603	130200	45392745	4450	4450	4450	4450	10
396	20240603	130100	45348245	4455	4455	4455	4455	1
397	20240603	130000	45343790	4455	4455	4455	4455	0
398	20240603	125900	45343790	4455	4455	4455	4455	0
399	20240603	125800	45343790	4455	4455	4455	4455	0
400	20240603	125700	45343790	4455	4455	4455	4455	0
401	20240603	125600	45343790	4455	4455	4455	4455	0
402	20240603	125500	45343790	4455	4455	4455	4455	19
403	20240603	125400	45259145	4455	4455	4455	4455	0
404	20240603	125300	45259145	4455	4455	4455	4455	0
405	20240603	125200	45259145	4455	4455	4455	4455	50
406	20240603	125100	45036395	4455	4455	4455	4455	0
407	20240603	125000	45036395	4455	4455	4455	4455	10
408	20240603	124900	44991845	4460	4460	4460	4460	0
409	20240603	124800	44991845	4460	4460	4460	4460	0
410	20240603	124700	44991845	4460	4460	4460	4460	0
411	20240603	124600	44991845	4460	4460	4460	4460	0
412	20240603	124500	44991845	4460	4460	4460	4460	0
413	20240603	124400	44991845	4460	4460	4460	4460	0
414	20240603	124300	44991845	4460	4460	4460	4460	0
415	20240603	124200	44991845	4460	4460	4460	4460	0
416	20240603	124100	44991845	4460	4460	4460	4460	0
417	20240603	124000	44991845	4460	4460	4460	4460	0
418	20240603	123900	44991845	4460	4460	4460	4460	0
419	20240603	123800	44991845	4460	4460	4460	4460	0
420	20240603	123700	44991845	4460	4460	4460	4460	0
421	20240603	123600	44991845	4460	4460	4460	4460	0
422	20240603	123500	44991845	4460	4460	4460	4460	0
423	20240603	123400	44991845	4460	4460	4460	4460	0
424	20240603	123300	44991845	4460	4460	4460	4460	0
425	20240603	123200	44991845	4460	4460	4460	4460	0
426	20240603	123100	44991845	4460	4460	4460	4460	0
427	20240603	123000	44991845	4460	4460	4460	4460	0
428	20240603	122900	44991845	4460	4460	4460	4460	0
429	20240603	122800	44991845	4460	4460	4460	4460	0
430	20240603	122700	44991845	4460	4460	4460	4460	0
431	20240603	122600	44991845	4460	4460	4460	4460	0
432	20240603	122500	44991845	4460	4460	4460	4460	0
433	20240603	122400	44991845	4460	4460	4460	4460	0
434	20240603	122300	44991845	4460	4460	4460	4460	0
435	20240603	122200	44991845	4460	4460	4460	4460	0
436	20240603	122100	44991845	4460	4460	4460	4460	0
437	20240603	122000	44991845	4460	4460	4460	4460	0
438	20240603	121900	44991845	4460	4460	4460	4460	0
439	20240603	121800	44991845	4460	4460	4460	4460	0
440	20240603	121700	44991845	4460	4460	4460	4460	1
441	20240603	121600	44987385	4445	4445	4445	4445	4
442	20240603	121500	44969605	4460	4460	4460	4460	0
443	20240603	121400	44969605	4460	4460	4460	4460	0
444	20240603	121300	44969605	4460	4460	4460	4460	0
445	20240603	121200	44969605	4460	4460	4460	4460	0
446	20240603	121100	44969605	4460	4460	4460	4460	0
447	20240603	121000	44969605	4460	4460	4460	4460	0
448	20240603	120900	44969605	4460	4460	4460	4460	0
449	20240603	120800	44969605	4460	4460	4460	4460	0
450	20240603	120700	44969605	4460	4460	4460	4460	11
451	20240603	120600	44920545	4460	4460	4460	4460	0
452	20240603	120500	44920545	4460	4460	4460	4460	0
453	20240603	120400	44920545	4460	4460	4460	4460	0
454	20240603	120300	44920545	4460	4460	4460	4460	0
455	20240603	120200	44920545	4460	4460	4460	4460	0
456	20240603	120100	44920545	4460	4460	4460	4460	107
457	20240603	120000	44443325	4465	4465	4465	4465	0
458	20240603	115900	44443325	4465	4465	4465	4465	0
459	20240603	115800	44443325	4465	4465	4465	4465	0
460	20240603	115700	44443325	4465	4465	4465	4465	0
461	20240603	115600	44443325	4465	4465	4465	4465	0
462	20240603	115500	44443325	4465	4465	4465	4465	0
463	20240603	115400	44443325	4465	4465	4465	4465	0
464	20240603	115300	44443325	4465	4465	4465	4465	0
465	20240603	115200	44443325	4465	4465	4465	4465	0
466	20240603	115100	44443325	4465	4465	4465	4465	0
467	20240603	115000	44443325	4465	4465	4465	4465	0
468	20240603	114900	44443325	4465	4465	4465	4465	0
469	20240603	114800	44443325	4465	4465	4465	4465	0
470	20240603	114700	44443325	4465	4465	4465	4465	0
471	20240603	114600	44443325	4465	4465	4465	4465	0
472	20240603	114500	44443325	4465	4465	4465	4465	7
473	20240603	114400	44412070	4465	4465	4465	4465	0
474	20240603	114300	44412070	4465	4465	4465	4465	24
475	20240603	114200	44304910	4440	4440	4440	4440	5
476	20240603	114100	44282710	4440	4440	4440	4440	100
477	20240603	114000	43838710	4440	4440	4440	4440	0
478	20240603	113900	43838710	4440	4440	4440	4440	0
479	20240603	113800	43838710	4440	4440	4440	4440	1
480	20240603	113700	43834270	4435	4435	4435	4435	0
481	20240603	113600	43834270	4435	4445	4445	4435	1787
482	20240603	113500	35905380	4465	4465	4465	4465	0
483	20240603	113400	35905380	4465	4465	4465	4465	0
484	20240603	113300	35905380	4465	4465	4465	4465	1
485	20240603	113200	35900915	4465	4465	4465	4465	10
486	20240603	113100	35856265	4465	4465	4465	4465	0
487	20240603	113000	35856265	4465	4465	4465	4465	0
488	20240603	112900	35856265	4465	4450	4465	4450	7
489	20240603	112800	35825055	4465	4465	4465	4465	0
490	20240603	112700	35825055	4465	4465	4465	4465	0
491	20240603	112600	35825055	4465	4465	4465	4465	0
492	20240603	112500	35825055	4465	4465	4465	4465	0
493	20240603	112400	35825055	4465	4465	4465	4465	0
494	20240603	112300	35825055	4465	4465	4465	4465	0
495	20240603	112200	35825055	4465	4465	4465	4465	0
496	20240603	112100	35825055	4465	4465	4465	4465	0
497	20240603	112000	35825055	4465	4465	4465	4465	0
498	20240603	111900	35825055	4465	4465	4465	4465	0
499	20240603	111800	35825055	4465	4465	4465	4465	1
500	20240603	111700	35820590	4465	4465	4465	4465	0
501	20240603	111600	35820590	4465	4465	4465	4465	3
502	20240603	111500	35807195	4465	4465	4465	4465	0
503	20240603	111400	35807195	4465	4465	4465	4465	0
504	20240603	111300	35807195	4465	4465	4465	4465	0
505	20240603	111200	35807195	4465	4465	4465	4465	0
506	20240603	111100	35807195	4465	4465	4465	4465	0
507	20240603	111000	35807195	4465	4465	4465	4465	0
508	20240603	110900	35807195	4465	4465	4465	4465	0
509	20240603	110800	35807195	4465	4465	4465	4465	2
510	20240603	110700	35798265	4435	4435	4435	4435	0
511	20240603	110600	35798265	4435	4445	4445	4435	1000
512	20240603	110500	31361425	4440	4440	4440	4440	0
513	20240603	110400	31361425	4440	4440	4440	4440	0
514	20240603	110300	31361425	4440	4440	4440	4440	0
515	20240603	110200	31361425	4440	4445	4445	4440	50
516	20240603	110100	31139420	4445	4445	4445	4445	0
517	20240603	110000	31139420	4445	4445	4445	4445	0
518	20240603	105900	31139420	4445	4445	4445	4445	0
519	20240603	105800	31139420	4445	4445	4445	4445	530
520	20240603	105700	28783570	4465	4465	4465	4465	0
521	20240603	105600	28783570	4465	4465	4465	4465	0
522	20240603	105500	28783570	4465	4465	4465	4465	0
523	20240603	105400	28783570	4465	4465	4465	4465	2
524	20240603	105300	28774640	4465	4465	4465	4465	0
525	20240603	105200	28774640	4465	4465	4465	4465	0
526	20240603	105100	28774640	4465	4465	4465	4465	0
527	20240603	105000	28774640	4465	4465	4465	4465	0
528	20240603	104900	28774640	4465	4465	4465	4465	0
529	20240603	104800	28774640	4465	4465	4465	4465	0
530	20240603	104700	28774640	4465	4465	4465	4465	0
531	20240603	104600	28774640	4465	4465	4465	4465	1
532	20240603	104500	28770175	4445	4445	4445	4445	0
533	20240603	104400	28770175	4445	4460	4460	4445	730
534	20240603	104300	25523845	4460	4460	4460	4460	0
535	20240603	104200	25523845	4460	4460	4460	4460	42
536	20240603	104100	25336525	4460	4460	4460	4460	0
537	20240603	104000	25336525	4460	4460	4460	4460	0
538	20240603	103900	25336525	4460	4460	4460	4460	54
539	20240603	103800	25095685	4460	4460	4460	4460	0
540	20240603	103700	25095685	4460	4460	4460	4460	234
541	20240603	103600	24052045	4465	4465	4465	4465	11
542	20240603	103500	24002930	4470	4470	4470	4470	0
543	20240603	103400	24002930	4470	4470	4470	4470	0
544	20240603	103300	24002930	4470	4470	4470	4470	0
545	20240603	103200	24002930	4470	4470	4470	4470	0
546	20240603	103100	24002930	4470	4470	4470	4470	0
547	20240603	103000	24002930	4470	4470	4470	4470	0
548	20240603	102900	24002930	4470	4470	4470	4470	0
549	20240603	102800	24002930	4470	4470	4470	4470	0
550	20240603	102700	24002930	4470	4470	4470	4470	0
551	20240603	102600	24002930	4470	4470	4470	4470	0
552	20240603	102500	24002930	4470	4470	4470	4470	0
553	20240603	102400	24002930	4470	4470	4470	4470	1118
554	20240603	102300	19005470	4470	4470	4470	4470	0
555	20240603	102200	19005470	4470	4470	4470	4470	0
556	20240603	102100	19005470	4470	4470	4470	4470	0
557	20240603	102000	19005470	4470	4465	4470	4465	550
558	20240603	101900	16547205	4465	4465	4465	4465	449
559	20240603	101800	14542420	4465	4465	4465	4465	3
560	20240603	101700	14529025	4465	4465	4465	4465	0
561	20240603	101600	14529025	4465	4465	4465	4465	0
562	20240603	101500	14529025	4465	4445	4465	4445	21
563	20240603	101400	14435660	4465	4465	4465	4465	0
564	20240603	101300	14435660	4465	4465	4465	4465	1
565	20240603	101200	14431195	4465	4465	4465	4465	3
566	20240603	101100	14417800	4460	4460	4460	4460	0
567	20240603	101000	14417800	4460	4460	4460	4460	1
568	20240603	100900	14413340	4440	4440	4440	4440	36
569	20240603	100800	14253500	4440	4440	4440	4440	0
570	20240603	100700	14253500	4440	4460	4460	4440	148
571	20240603	100600	13594870	4465	4465	4465	4465	0
572	20240603	100500	13594870	4465	4465	4465	4465	0
573	20240603	100400	13594870	4465	4465	4465	4465	3
574	20240603	100300	13581475	4465	4465	4465	4465	501
575	20240603	100200	11344510	4460	4460	4460	4460	74
576	20240603	100100	11014470	4460	4460	4460	4460	0
577	20240603	100000	11014470	4460	4440	4460	4440	301
578	20240603	095900	9672030	4450	4450	4450	4450	460
579	20240603	095800	7625030	4450	4450	4450	4450	0
580	20240603	095700	7625030	4450	4450	4450	4450	0
581	20240603	095600	7625030	4450	4450	4450	4450	0
582	20240603	095500	7625030	4450	4450	4450	4450	0
583	20240603	095400	7625030	4450	4450	4450	4450	68
584	20240603	095300	7322430	4450	4450	4450	4450	0
585	20240603	095200	7322430	4450	4450	4450	4450	0
586	20240603	095100	7322430	4450	4450	4450	4450	0
587	20240603	095000	7322430	4450	4450	4450	4450	0
588	20240603	094900	7322430	4450	4450	4450	4450	0
589	20240603	094800	7322430	4450	4450	4450	4450	0
590	20240603	094700	7322430	4450	4450	4450	4450	0
591	20240603	094600	7322430	4450	4450	4450	4450	2
592	20240603	094500	7313530	4450	4450	4450	4450	0
593	20240603	094400	7313530	4450	4450	4450	4450	0
594	20240603	094300	7313530	4450	4450	4450	4450	0
595	20240603	094200	7313530	4450	4450	4450	4450	0
596	20240603	094100	7313530	4450	4450	4450	4450	3
597	20240603	094000	7300180	4440	4440	4440	4440	0
598	20240603	093900	7300180	4440	4440	4440	4440	0
599	20240603	093800	7300180	4440	4440	4440	4440	0
600	20240603	093700	7300180	4440	4440	4440	4440	0
601	20240603	093600	7300180	4440	4440	4440	4440	30
602	20240603	093500	7166980	4440	4440	4440	4440	0
603	20240603	093400	7166980	4440	4440	4440	4440	1
604	20240603	093300	7162540	4440	4440	4440	4440	0
605	20240603	093200	7162540	4440	4440	4440	4440	0
606	20240603	093100	7162540	4440	4440	4440	4440	0
607	20240603	093000	7162540	4440	4440	4440	4440	0
608	20240603	092900	7162540	4440	4440	4440	4440	0
609	20240603	092800	7162540	4440	4450	4450	4440	31
610	20240603	092700	7024890	4445	4445	4445	4445	0
611	20240603	092600	7024890	4445	4445	4445	4445	0
612	20240603	092500	7024890	4445	4445	4445	4445	0
613	20240603	092400	7024890	4445	4445	4445	4445	694
614	20240603	092300	3940060	4445	4445	4445	4445	0
615	20240603	092200	3940060	4445	4445	4445	4445	248
616	20240603	092100	2837700	4445	4445	4445	4445	10
617	20240603	092000	2793250	4445	4445	4445	4445	5
618	20240603	091900	2771025	4445	4445	4445	4445	0
619	20240603	091800	2771025	4445	4445	4445	4445	68
620	20240603	091700	2468765	4445	4445	4445	4445	0
621	20240603	091600	2468765	4445	4445	4445	4445	0
622	20240603	091500	2468765	4445	4445	4445	4445	10
623	20240603	091400	2424315	4445	4445	4445	4445	0
624	20240603	091300	2424315	4445	4445	4445	4445	0
625	20240603	091200	2424315	4445	4445	4445	4445	0
626	20240603	091100	2424315	4445	4445	4445	4445	5
627	20240603	091000	2402090	4445	4445	4445	4445	1
628	20240603	090900	2397645	4450	4450	4450	4450	0
629	20240603	090800	2397645	4450	4450	4450	4450	0
630	20240603	090700	2397645	4450	4450	4450	4450	0
631	20240603	090600	2397645	4450	4450	4450	4450	0
632	20240603	090500	2397645	4450	4450	4450	4450	0
633	20240603	090400	2397645	4450	4450	4450	4450	2
634	20240603	090300	2388745	4420	4415	4420	4415	60
635	20240603	090200	2123795	4450	4450	4450	4450	0
636	20240603	090100	2123795	4450	4415	4450	4415	96
637	20240603	090000	1699845	4415	4415	4415	4415	383