KissMeData/096760/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200700	78582275	2910	2910	2910	2910	828
3	20240607	200600	78582275	2910	2910	2910	2910	0
4	20240607	200500	78582275	2910	2910	2910	2910	0
5	20240607	200400	78582275	2910	2910	2910	2910	0
6	20240607	200300	78582275	2910	2910	2910	2910	0
7	20240607	200200	78582275	2910	2910	2910	2910	0
8	20240607	200100	78582275	2910	2910	2910	2910	0
9	20240607	200000	78582275	2910	2910	2910	2910	0
10	20240607	195900	78582275	2910	2910	2910	2910	0
11	20240607	195800	78582275	2910	2910	2910	2910	0
12	20240607	195700	78582275	2910	2910	2910	2910	0
13	20240607	195600	78582275	2910	2910	2910	2910	0
14	20240607	195500	78582275	2910	2910	2910	2910	0
15	20240607	195400	78582275	2910	2910	2910	2910	0
16	20240607	195300	78582275	2910	2910	2910	2910	0
17	20240607	195200	78582275	2910	2910	2910	2910	0
18	20240607	195100	78582275	2910	2910	2910	2910	0
19	20240607	195000	78582275	2910	2910	2910	2910	0
20	20240607	194900	78582275	2910	2910	2910	2910	0
21	20240607	194800	78582275	2910	2910	2910	2910	0
22	20240607	194700	78582275	2910	2910	2910	2910	0
23	20240607	194600	78582275	2910	2910	2910	2910	0
24	20240607	194500	78582275	2910	2910	2910	2910	0
25	20240607	194400	78582275	2910	2910	2910	2910	0
26	20240607	194300	78582275	2910	2910	2910	2910	0
27	20240607	194200	78582275	2910	2910	2910	2910	0
28	20240607	194100	78582275	2910	2910	2910	2910	0
29	20240607	194000	78582275	2910	2910	2910	2910	0
30	20240607	193900	78582275	2910	2910	2910	2910	0
31	20240607	193800	78582275	2910	2910	2910	2910	0
32	20240607	193700	78582275	2910	2910	2910	2910	828
33	20240607	193600	78582275	2910	2910	2910	2910	0
34	20240607	193500	78582275	2910	2910	2910	2910	0
35	20240607	193400	78582275	2910	2910	2910	2910	0
36	20240607	193300	78582275	2910	2910	2910	2910	0
37	20240607	193200	78582275	2910	2910	2910	2910	0
38	20240607	193100	78582275	2910	2910	2910	2910	0
39	20240607	193000	78582275	2910	2910	2910	2910	0
40	20240607	192900	78582275	2910	2910	2910	2910	0
41	20240607	192800	78582275	2910	2910	2910	2910	0
42	20240607	192700	78582275	2910	2910	2910	2910	0
43	20240607	192600	78582275	2910	2910	2910	2910	0
44	20240607	192500	78582275	2910	2910	2910	2910	0
45	20240607	192400	78582275	2910	2910	2910	2910	0
46	20240607	192300	78582275	2910	2910	2910	2910	0
47	20240607	192200	78582275	2910	2910	2910	2910	0
48	20240607	192100	78582275	2910	2910	2910	2910	0
49	20240607	192000	78582275	2910	2910	2910	2910	0
50	20240607	191900	78582275	2910	2910	2910	2910	0
51	20240607	191800	78582275	2910	2910	2910	2910	0
52	20240607	191700	78582275	2910	2910	2910	2910	0
53	20240607	191600	78582275	2910	2910	2910	2910	0
54	20240607	191500	78582275	2910	2910	2910	2910	0
55	20240607	191400	78582275	2910	2910	2910	2910	0
56	20240607	191300	78582275	2910	2910	2910	2910	0
57	20240607	191200	78582275	2910	2910	2910	2910	0
58	20240607	191100	78582275	2910	2910	2910	2910	0
59	20240607	191000	78582275	2910	2910	2910	2910	0
60	20240607	190900	78582275	2910	2910	2910	2910	0
61	20240607	190800	78582275	2910	2910	2910	2910	0
62	20240607	190700	78582275	2910	2910	2910	2910	828
63	20240607	190600	78582275	2910	2910	2910	2910	0
64	20240607	190500	78582275	2910	2910	2910	2910	0
65	20240607	190400	78582275	2910	2910	2910	2910	0
66	20240607	190300	78582275	2910	2910	2910	2910	0
67	20240607	190200	78582275	2910	2910	2910	2910	0
68	20240607	190100	78582275	2910	2910	2910	2910	0
69	20240607	190000	78582275	2910	2910	2910	2910	0
70	20240607	185900	78582275	2910	2910	2910	2910	0
71	20240607	185800	78582275	2910	2910	2910	2910	0
72	20240607	185700	78582275	2910	2910	2910	2910	0
73	20240607	185600	78582275	2910	2910	2910	2910	0
74	20240607	185500	78582275	2910	2910	2910	2910	0
75	20240607	185400	78582275	2910	2910	2910	2910	0
76	20240607	185300	78582275	2910	2910	2910	2910	0
77	20240607	185200	78582275	2910	2910	2910	2910	0
78	20240607	185100	78582275	2910	2910	2910	2910	0
79	20240607	185000	78582275	2910	2910	2910	2910	0
80	20240607	184900	78582275	2910	2910	2910	2910	0
81	20240607	184800	78582275	2910	2910	2910	2910	0
82	20240607	184700	78582275	2910	2910	2910	2910	0
83	20240607	184600	78582275	2910	2910	2910	2910	0
84	20240607	184500	78582275	2910	2910	2910	2910	0
85	20240607	184400	78582275	2910	2910	2910	2910	0
86	20240607	184300	78582275	2910	2910	2910	2910	0
87	20240607	184200	78582275	2910	2910	2910	2910	0
88	20240607	184100	78582275	2910	2910	2910	2910	0
89	20240607	184000	78582275	2910	2910	2910	2910	0
90	20240607	183900	78582275	2910	2910	2910	2910	0
91	20240607	183800	78582275	2910	2910	2910	2910	0
92	20240607	183700	78582275	2910	2910	2910	2910	828
93	20240607	183600	78582275	2910	2910	2910	2910	0
94	20240607	183500	78582275	2910	2910	2910	2910	0
95	20240607	183400	78582275	2910	2910	2910	2910	0
96	20240607	183300	78582275	2910	2910	2910	2910	0
97	20240607	183200	78582275	2910	2910	2910	2910	0
98	20240607	183100	78582275	2910	2910	2910	2910	0
99	20240607	183000	78582275	2910	2910	2910	2910	0
100	20240607	182900	78582275	2910	2910	2910	2910	0
101	20240607	182800	78582275	2910	2910	2910	2910	0
102	20240607	182700	78582275	2910	2910	2910	2910	0
103	20240607	182600	78582275	2910	2910	2910	2910	0
104	20240607	182500	78582275	2910	2910	2910	2910	0
105	20240607	182400	78582275	2910	2910	2910	2910	0
106	20240607	182300	78582275	2910	2910	2910	2910	0
107	20240607	182200	78582275	2910	2910	2910	2910	0
108	20240607	182100	78582275	2910	2910	2910	2910	0
109	20240607	182000	78582275	2910	2910	2910	2910	0
110	20240607	181900	78582275	2910	2910	2910	2910	0
111	20240607	181800	78582275	2910	2910	2910	2910	0
112	20240607	181700	78582275	2910	2910	2910	2910	0
113	20240607	181600	78582275	2910	2910	2910	2910	0
114	20240607	181500	78582275	2910	2910	2910	2910	0
115	20240607	181400	78582275	2910	2910	2910	2910	0
116	20240607	181300	78582275	2910	2910	2910	2910	0
117	20240607	181200	78582275	2910	2910	2910	2910	0
118	20240607	181100	78582275	2910	2910	2910	2910	0
119	20240607	181000	78582275	2910	2910	2910	2910	0
120	20240607	180900	78582275	2910	2910	2910	2910	0
121	20240607	180800	78582275	2910	2910	2910	2910	0
122	20240607	180700	78582275	2910	2910	2910	2910	828
123	20240607	180600	78582275	2910	2910	2910	2910	0
124	20240607	180500	78582275	2910	2910	2910	2910	0
125	20240607	180400	78582275	2910	2910	2910	2910	0
126	20240607	180300	78582275	2910	2910	2910	2910	0
127	20240607	180200	78582275	2910	2910	2910	2910	0
128	20240607	180100	78582275	2910	2910	2910	2910	0
129	20240607	180000	78582275	2910	2910	2910	2910	0
130	20240607	175900	78582275	2910	2910	2910	2910	0
131	20240607	175800	78582275	2910	2910	2910	2910	0
132	20240607	175700	78582275	2910	2910	2910	2910	0
133	20240607	175600	78582275	2910	2910	2910	2910	0
134	20240607	175500	78582275	2910	2910	2910	2910	0
135	20240607	175400	78582275	2910	2910	2910	2910	0
136	20240607	175300	78582275	2910	2910	2910	2910	0
137	20240607	175200	78582275	2910	2910	2910	2910	0
138	20240607	175100	78582275	2910	2910	2910	2910	0
139	20240607	175000	78582275	2910	2910	2910	2910	0
140	20240607	174900	78582275	2910	2910	2910	2910	0
141	20240607	174800	78582275	2910	2910	2910	2910	0
142	20240607	174700	78582275	2910	2910	2910	2910	0
143	20240607	174600	78582275	2910	2910	2910	2910	0
144	20240607	174500	78582275	2910	2910	2910	2910	0
145	20240607	174400	78582275	2910	2910	2910	2910	0
146	20240607	174300	78582275	2910	2910	2910	2910	0
147	20240607	174200	78582275	2910	2910	2910	2910	0
148	20240607	174100	78582275	2910	2910	2910	2910	0
149	20240607	174000	78582275	2910	2910	2910	2910	0
150	20240607	173900	78582275	2910	2910	2910	2910	0
151	20240607	173800	78582275	2910	2910	2910	2910	0
152	20240607	173700	78582275	2910	2910	2910	2910	828
153	20240607	173600	78582275	2910	2910	2910	2910	0
154	20240607	173500	78582275	2910	2910	2910	2910	0
155	20240607	173400	78582275	2910	2910	2910	2910	0
156	20240607	173300	78582275	2910	2910	2910	2910	0
157	20240607	173200	78582275	2910	2910	2910	2910	0
158	20240607	173100	78582275	2910	2910	2910	2910	0
159	20240607	173000	78582275	2910	2910	2910	2910	0
160	20240607	172900	78582275	2910	2910	2910	2910	0
161	20240607	172800	78582275	2910	2910	2910	2910	0
162	20240607	172700	78582275	2910	2910	2910	2910	0
163	20240607	172600	78582275	2910	2910	2910	2910	0
164	20240607	172500	78582275	2910	2910	2910	2910	0
165	20240607	172400	78582275	2910	2910	2910	2910	0
166	20240607	172300	78582275	2910	2910	2910	2910	0
167	20240607	172200	78582275	2910	2910	2910	2910	0
168	20240607	172100	78582275	2910	2910	2910	2910	0
169	20240607	172000	78582275	2910	2910	2910	2910	0
170	20240607	171900	78582275	2910	2910	2910	2910	0
171	20240607	171800	78582275	2910	2910	2910	2910	0
172	20240607	171700	78582275	2910	2910	2910	2910	0
173	20240607	171600	78582275	2910	2910	2910	2910	0
174	20240607	171500	78582275	2910	2910	2910	2910	0
175	20240607	171400	78582275	2910	2910	2910	2910	0
176	20240607	171300	78582275	2910	2910	2910	2910	0
177	20240607	171200	78582275	2910	2910	2910	2910	0
178	20240607	171100	78582275	2910	2910	2910	2910	0
179	20240607	171000	78582275	2910	2910	2910	2910	0
180	20240607	170900	78582275	2910	2910	2910	2910	0
181	20240607	170800	78582275	2910	2910	2910	2910	0
182	20240607	170700	78582275	2910	2910	2910	2910	828
183	20240607	170600	78582275	2910	2910	2910	2910	0
184	20240607	170500	78582275	2910	2910	2910	2910	0
185	20240607	170400	78582275	2910	2910	2910	2910	0
186	20240607	170300	78582275	2910	2910	2910	2910	0
187	20240607	170200	78582275	2910	2910	2910	2910	0
188	20240607	170100	78582275	2910	2910	2910	2910	0
189	20240607	170000	78582275	2910	2910	2910	2910	0
190	20240607	165900	78582275	2910	2910	2910	2910	0
191	20240607	165800	78582275	2910	2910	2910	2910	0
192	20240607	165700	78582275	2910	2910	2910	2910	0
193	20240607	165600	78582275	2910	2910	2910	2910	0
194	20240607	165500	78582275	2910	2910	2910	2910	0
195	20240607	165400	78582275	2910	2910	2910	2910	0
196	20240607	165300	78582275	2910	2910	2910	2910	0
197	20240607	165200	78582275	2910	2910	2910	2910	0
198	20240607	165100	78582275	2910	2910	2910	2910	0
199	20240607	165000	78582275	2910	2910	2910	2910	0
200	20240607	164900	78582275	2910	2910	2910	2910	0
201	20240607	164800	78582275	2910	2910	2910	2910	0
202	20240607	164700	78582275	2910	2910	2910	2910	0
203	20240607	164600	78582275	2910	2910	2910	2910	0
204	20240607	164500	78582275	2910	2910	2910	2910	0
205	20240607	164400	78582275	2910	2910	2910	2910	0
206	20240607	164300	78582275	2910	2910	2910	2910	0
207	20240607	164200	78582275	2910	2910	2910	2910	0
208	20240607	164100	78582275	2910	2910	2910	2910	0
209	20240607	164000	78582275	2910	2910	2910	2910	0
210	20240607	163900	78582275	2910	2910	2910	2910	0
211	20240607	163800	78582275	2910	2910	2910	2910	0
212	20240607	163700	78582275	2910	2910	2910	2910	828
213	20240607	163600	78582275	2910	2910	2910	2910	0
214	20240607	163500	78582275	2910	2910	2910	2910	0
215	20240607	163400	78582275	2910	2910	2910	2910	0
216	20240607	163300	78582275	2910	2910	2910	2910	0
217	20240607	163200	78582275	2910	2910	2910	2910	0
218	20240607	163100	78582275	2910	2910	2910	2910	0
219	20240607	163000	78582275	2910	2910	2910	2910	0
220	20240607	162900	78582275	2910	2910	2910	2910	0
221	20240607	162800	78582275	2910	2910	2910	2910	0
222	20240607	162700	78582275	2910	2910	2910	2910	0
223	20240607	162600	78582275	2910	2910	2910	2910	0
224	20240607	162500	78582275	2910	2910	2910	2910	0
225	20240607	162400	78582275	2910	2910	2910	2910	0
226	20240607	162300	78582275	2910	2910	2910	2910	0
227	20240607	162200	78582275	2910	2910	2910	2910	0
228	20240607	162100	78582275	2910	2910	2910	2910	0
229	20240607	162000	78582275	2910	2910	2910	2910	0
230	20240607	161900	78582275	2910	2910	2910	2910	0
231	20240607	161800	78582275	2910	2910	2910	2910	0
232	20240607	161700	78582275	2910	2910	2910	2910	0
233	20240607	161600	78582275	2910	2910	2910	2910	0
234	20240607	161500	78582275	2910	2910	2910	2910	0
235	20240607	161400	78582275	2910	2910	2910	2910	0
236	20240607	161300	78582275	2910	2910	2910	2910	0
237	20240607	161200	78582275	2910	2910	2910	2910	0
238	20240607	161100	78582275	2910	2910	2910	2910	0
239	20240607	161000	78582275	2910	2910	2910	2910	0
240	20240607	160900	78582275	2910	2910	2910	2910	0
241	20240607	160800	78582275	2910	2910	2910	2910	0
242	20240607	160700	78582275	2910	2910	2910	2910	828
243	20240607	160600	78582275	2910	2910	2910	2910	0
244	20240607	160500	78582275	2910	2910	2910	2910	0
245	20240607	160400	78582275	2910	2910	2910	2910	0
246	20240607	160300	78582275	2910	2910	2910	2910	0
247	20240607	160200	78582275	2910	2910	2910	2910	0
248	20240607	160100	78582275	2910	2910	2910	2910	0
249	20240607	160000	78582275	2910	2910	2910	2910	0
250	20240607	155900	78582275	2910	2910	2910	2910	0
251	20240607	155800	78582275	2910	2910	2910	2910	0
252	20240607	155700	78582275	2910	2910	2910	2910	0
253	20240607	155600	78582275	2910	2910	2910	2910	0
254	20240607	155500	78582275	2910	2910	2910	2910	0
255	20240607	155400	78582275	2910	2910	2910	2910	0
256	20240607	155300	78582275	2910	2910	2910	2910	0
257	20240607	155200	78582275	2910	2910	2910	2910	0
258	20240607	155100	78582275	2910	2910	2910	2910	0
259	20240607	155000	78582275	2910	2910	2910	2910	0
260	20240607	154900	78582275	2910	2910	2910	2910	0
261	20240607	154800	78582275	2910	2910	2910	2910	0
262	20240607	154700	78582275	2910	2910	2910	2910	0
263	20240607	154600	78582275	2910	2910	2910	2910	0
264	20240607	154500	78582275	2910	2910	2910	2910	0
265	20240607	154400	78582275	2910	2910	2910	2910	0
266	20240607	154300	78582275	2910	2910	2910	2910	0
267	20240607	154200	78582275	2910	2910	2910	2910	0
268	20240607	154100	78582275	2910	2910	2910	2910	0
269	20240607	154000	78582275	2910	2910	2910	2910	0
270	20240607	153900	78582275	2910	2910	2910	2910	0
271	20240607	153800	78582275	2910	2910	2910	2910	0
272	20240607	153700	78582275	2910	2910	2910	2910	828
273	20240607	153600	78582275	2910	2910	2910	2910	0
274	20240607	153500	78582275	2910	2910	2910	2910	0
275	20240607	153400	78582275	2910	2910	2910	2910	0
276	20240607	153300	78582275	2910	2910	2910	2910	0
277	20240607	153200	78582275	2910	2910	2910	2910	0
278	20240607	153100	78582275	2910	2910	2910	2910	0
279	20240607	153000	78582275	2910	2910	2910	2910	828
280	20240607	152900	76172795	2900	2900	2900	2900	0
281	20240607	152800	76172795	2900	2900	2900	2900	0
282	20240607	152700	76172795	2900	2900	2900	2900	0
283	20240607	152600	76172795	2900	2900	2900	2900	0
284	20240607	152500	76172795	2900	2900	2900	2900	0
285	20240607	152400	76172795	2900	2900	2900	2900	0
286	20240607	152300	76172795	2900	2900	2900	2900	0
287	20240607	152200	76172795	2900	2900	2900	2900	0
288	20240607	152100	76172795	2900	2900	2900	2900	0
289	20240607	152000	76172795	2900	2900	2900	2900	0
290	20240607	151900	76172795	2900	2900	2900	2900	64
291	20240607	151800	75987195	2900	2900	2900	2900	0
292	20240607	151700	75987195	2900	2900	2900	2900	0
293	20240607	151600	75987195	2900	2900	2900	2900	6
294	20240607	151500	75969795	2900	2905	2905	2900	521
295	20240607	151400	74456800	2905	2905	2905	2905	44
296	20240607	151300	74328980	2905	2910	2910	2905	88
297	20240607	151200	74073225	2910	2905	2910	2905	64
298	20240607	151100	73887255	2905	2905	2905	2905	0
299	20240607	151000	73887255	2905	2905	2905	2905	18
300	20240607	150900	73834965	2905	2905	2905	2905	54
301	20240607	150800	73678095	2910	2910	2910	2910	347
302	20240607	150700	72668325	2905	2905	2905	2905	0
303	20240607	150600	72668325	2905	2905	2905	2905	0
304	20240607	150500	72668325	2905	2905	2905	2905	0
305	20240607	150400	72668325	2905	2905	2905	2905	54
306	20240607	150300	72511455	2905	2905	2905	2905	0
307	20240607	150200	72511455	2905	2910	2910	2905	545
308	20240607	150100	70925730	2910	2910	2910	2910	0
309	20240607	150000	70925730	2910	2910	2910	2910	100
310	20240607	145900	70634730	2905	2905	2905	2905	0
311	20240607	145800	70634730	2905	2905	2905	2905	0
312	20240607	145700	70634730	2905	2905	2905	2905	54
313	20240607	145600	70477860	2910	2910	2910	2910	500
314	20240607	145500	69022860	2895	2895	2895	2895	0
315	20240607	145400	69022860	2895	2895	2895	2895	0
316	20240607	145300	69022860	2895	2895	2895	2895	0
317	20240607	145200	69022860	2895	2895	2895	2895	0
318	20240607	145100	69022860	2895	2895	2895	2895	0
319	20240607	145000	69022860	2895	2895	2895	2895	0
320	20240607	144900	69022860	2895	2895	2895	2895	76
321	20240607	144800	68802840	2910	2910	2910	2910	3000
322	20240607	144700	60072840	2905	2900	2905	2900	934
323	20240607	144600	57363630	2900	2900	2900	2900	0
324	20240607	144500	57363630	2900	2900	2900	2900	0
325	20240607	144400	57363630	2900	2900	2900	2900	0
326	20240607	144300	57363630	2900	2900	2900	2900	0
327	20240607	144200	57363630	2900	2900	2900	2900	0
328	20240607	144100	57363630	2900	2900	2900	2900	0
329	20240607	144000	57363630	2900	2900	2900	2900	0
330	20240607	143900	57363630	2900	2900	2900	2900	0
331	20240607	143800	57363630	2900	2900	2900	2900	0
332	20240607	143700	57363630	2900	2900	2900	2900	0
333	20240607	143600	57363630	2900	2900	2900	2900	0
334	20240607	143500	57363630	2900	2900	2900	2900	0
335	20240607	143400	57363630	2900	2900	2900	2900	0
336	20240607	143300	57363630	2900	2900	2900	2900	33
337	20240607	143200	57267930	2900	2900	2900	2900	0
338	20240607	143100	57267930	2900	2900	2900	2900	0
339	20240607	143000	57267930	2900	2900	2900	2900	0
340	20240607	142900	57267930	2900	2900	2900	2900	0
341	20240607	142800	57267930	2900	2900	2900	2900	0
342	20240607	142700	57267930	2900	2900	2900	2900	0
343	20240607	142600	57267930	2900	2900	2900	2900	0
344	20240607	142500	57267930	2900	2900	2900	2900	0
345	20240607	142400	57267930	2900	2900	2900	2900	1
346	20240607	142300	57265030	2900	2900	2900	2900	0
347	20240607	142200	57265030	2900	2900	2900	2900	0
348	20240607	142100	57265030	2900	2900	2900	2900	0
349	20240607	142000	57265030	2900	2895	2900	2895	691
350	20240607	141900	55263585	2895	2895	2895	2895	0
351	20240607	141800	55263585	2895	2895	2895	2895	0
352	20240607	141700	55263585	2895	2895	2895	2895	0
353	20240607	141600	55263585	2895	2895	2895	2895	0
354	20240607	141500	55263585	2895	2895	2895	2895	0
355	20240607	141400	55263585	2895	2895	2895	2895	0
356	20240607	141300	55263585	2895	2895	2895	2895	22
357	20240607	141200	55199895	2900	2900	2900	2900	0
358	20240607	141100	55199895	2900	2900	2900	2900	0
359	20240607	141000	55199895	2900	2900	2900	2900	0
360	20240607	140900	55199895	2900	2900	2900	2900	0
361	20240607	140800	55199895	2900	2900	2900	2900	0
362	20240607	140700	55199895	2900	2900	2900	2900	0
363	20240607	140600	55199895	2900	2900	2900	2900	0
364	20240607	140500	55199895	2900	2900	2900	2900	0
365	20240607	140400	55199895	2900	2900	2900	2900	0
366	20240607	140300	55199895	2900	2900	2900	2900	1
367	20240607	140200	55196995	2900	2900	2900	2900	0
368	20240607	140100	55196995	2900	2900	2900	2900	0
369	20240607	140000	55196995	2900	2900	2900	2900	0
370	20240607	135900	55196995	2900	2900	2900	2900	0
371	20240607	135800	55196995	2900	2900	2900	2900	0
372	20240607	135700	55196995	2900	2900	2900	2900	0
373	20240607	135600	55196995	2900	2900	2900	2900	0
374	20240607	135500	55196995	2900	2900	2900	2900	0
375	20240607	135400	55196995	2900	2900	2900	2900	0
376	20240607	135300	55196995	2900	2900	2900	2900	1
377	20240607	135200	55194095	2900	2900	2900	2900	0
378	20240607	135100	55194095	2900	2900	2900	2900	1
379	20240607	135000	55191195	2900	2900	2900	2900	0
380	20240607	134900	55191195	2900	2900	2900	2900	0
381	20240607	134800	55191195	2900	2900	2900	2900	0
382	20240607	134700	55191195	2900	2900	2900	2900	0
383	20240607	134600	55191195	2900	2900	2900	2900	0
384	20240607	134500	55191195	2900	2900	2900	2900	0
385	20240607	134400	55191195	2900	2900	2900	2900	0
386	20240607	134300	55191195	2900	2900	2900	2900	0
387	20240607	134200	55191195	2900	2900	2900	2900	0
388	20240607	134100	55191195	2900	2900	2900	2900	0
389	20240607	134000	55191195	2900	2900	2900	2900	0
390	20240607	133900	55191195	2900	2900	2900	2900	0
391	20240607	133800	55191195	2900	2900	2900	2900	0
392	20240607	133700	55191195	2900	2900	2900	2900	4
393	20240607	133600	55179595	2900	2900	2900	2900	6
394	20240607	133500	55162195	2900	2900	2900	2900	0
395	20240607	133400	55162195	2900	2900	2900	2900	0
396	20240607	133300	55162195	2900	2900	2900	2900	0
397	20240607	133200	55162195	2900	2900	2900	2900	0
398	20240607	133100	55162195	2900	2900	2900	2900	0
399	20240607	133000	55162195	2900	2900	2900	2900	0
400	20240607	132900	55162195	2900	2900	2900	2900	0
401	20240607	132800	55162195	2900	2900	2900	2900	0
402	20240607	132700	55162195	2900	2900	2900	2900	0
403	20240607	132600	55162195	2900	2900	2900	2900	0
404	20240607	132500	55162195	2900	2900	2900	2900	0
405	20240607	132400	55162195	2900	2900	2900	2900	0
406	20240607	132300	55162195	2900	2900	2900	2900	40
407	20240607	132200	55046195	2900	2900	2900	2900	0
408	20240607	132100	55046195	2900	2900	2900	2900	0
409	20240607	132000	55046195	2900	2900	2900	2900	0
410	20240607	131900	55046195	2900	2900	2900	2900	0
411	20240607	131800	55046195	2900	2900	2900	2900	0
412	20240607	131700	55046195	2900	2900	2900	2900	0
413	20240607	131600	55046195	2900	2900	2900	2900	65
414	20240607	131500	54857695	2900	2900	2900	2900	0
415	20240607	131400	54857695	2900	2900	2900	2900	0
416	20240607	131300	54857695	2900	2900	2900	2900	0
417	20240607	131200	54857695	2900	2900	2900	2900	237
418	20240607	131100	54170395	2900	2900	2900	2900	0
419	20240607	131000	54170395	2900	2900	2900	2900	0
420	20240607	130900	54170395	2900	2900	2900	2900	0
421	20240607	130800	54170395	2900	2900	2900	2900	0
422	20240607	130700	54170395	2900	2900	2900	2900	0
423	20240607	130600	54170395	2900	2900	2900	2900	0
424	20240607	130500	54170395	2900	2900	2900	2900	0
425	20240607	130400	54170395	2900	2900	2900	2900	0
426	20240607	130300	54170395	2900	2900	2900	2900	8
427	20240607	130200	54147195	2900	2900	2900	2900	350
428	20240607	130100	53132195	2895	2895	2895	2895	0
429	20240607	130000	53132195	2895	2895	2895	2895	0
430	20240607	125900	53132195	2895	2905	2905	2895	1033
431	20240607	125800	50138990	2910	2910	2910	2910	0
432	20240607	125700	50138990	2910	2910	2910	2910	0
433	20240607	125600	50138990	2910	2910	2910	2910	0
434	20240607	125500	50138990	2910	2910	2910	2910	193
435	20240607	125400	49577360	2910	2910	2910	2910	0
436	20240607	125300	49577360	2910	2910	2910	2910	0
437	20240607	125200	49577360	2910	2910	2910	2910	0
438	20240607	125100	49577360	2910	2910	2910	2910	0
439	20240607	125000	49577360	2910	2910	2910	2910	0
440	20240607	124900	49577360	2910	2910	2910	2910	0
441	20240607	124800	49577360	2910	2910	2910	2910	0
442	20240607	124700	49577360	2910	2910	2910	2910	0
443	20240607	124600	49577360	2910	2910	2910	2910	172
444	20240607	124500	49076840	2910	2910	2910	2910	5
445	20240607	124400	49062290	2905	2905	2905	2905	0
446	20240607	124300	49062290	2905	2905	2905	2905	0
447	20240607	124200	49062290	2905	2905	2905	2905	0
448	20240607	124100	49062290	2905	2905	2905	2905	180
449	20240607	124000	48539390	2905	2900	2905	2900	137
450	20240607	123900	48141535	2900	2900	2900	2900	0
451	20240607	123800	48141535	2900	2900	2900	2900	0
452	20240607	123700	48141535	2900	2900	2900	2900	0
453	20240607	123600	48141535	2900	2900	2900	2900	0
454	20240607	123500	48141535	2900	2900	2900	2900	0
455	20240607	123400	48141535	2900	2900	2900	2900	0
456	20240607	123300	48141535	2900	2900	2900	2900	292
457	20240607	123200	47294735	2895	2895	2895	2895	0
458	20240607	123100	47294735	2895	2895	2895	2895	0
459	20240607	123000	47294735	2895	2895	2895	2895	0
460	20240607	122900	47294735	2895	2895	2895	2895	0
461	20240607	122800	47294735	2895	2895	2895	2895	0
462	20240607	122700	47294735	2895	2895	2895	2895	168
463	20240607	122600	46808375	2905	2905	2905	2905	0
464	20240607	122500	46808375	2905	2905	2905	2905	0
465	20240607	122400	46808375	2905	2905	2905	2905	0
466	20240607	122300	46808375	2905	2905	2905	2905	0
467	20240607	122200	46808375	2905	2905	2905	2905	0
468	20240607	122100	46808375	2905	2905	2905	2905	0
469	20240607	122000	46808375	2905	2905	2905	2905	0
470	20240607	121900	46808375	2905	2905	2905	2905	0
471	20240607	121800	46808375	2905	2905	2905	2905	0
472	20240607	121700	46808375	2905	2905	2905	2905	0
473	20240607	121600	46808375	2905	2905	2905	2905	0
474	20240607	121500	46808375	2905	2905	2905	2905	0
475	20240607	121400	46808375	2905	2905	2905	2905	0
476	20240607	121300	46808375	2905	2905	2905	2905	0
477	20240607	121200	46808375	2905	2905	2905	2905	1
478	20240607	121100	46805470	2905	2905	2905	2905	0
479	20240607	121000	46805470	2905	2905	2905	2905	3
480	20240607	120900	46796755	2905	2905	2905	2905	200
481	20240607	120800	46215755	2905	2905	2905	2905	0
482	20240607	120700	46215755	2905	2905	2905	2905	0
483	20240607	120600	46215755	2905	2905	2905	2905	0
484	20240607	120500	46215755	2905	2905	2905	2905	0
485	20240607	120400	46215755	2905	2905	2905	2905	0
486	20240607	120300	46215755	2905	2905	2905	2905	0
487	20240607	120200	46215755	2905	2905	2905	2905	0
488	20240607	120100	46215755	2905	2905	2905	2905	0
489	20240607	120000	46215755	2905	2905	2905	2905	0
490	20240607	115900	46215755	2905	2905	2905	2905	1
491	20240607	115800	46212850	2900	2900	2900	2900	0
492	20240607	115700	46212850	2900	2900	2900	2900	0
493	20240607	115600	46212850	2900	2900	2900	2900	2501
494	20240607	115500	38959950	2905	2905	2905	2905	0
495	20240607	115400	38959950	2905	2905	2905	2905	0
496	20240607	115300	38959950	2905	2905	2905	2905	0
497	20240607	115200	38959950	2905	2905	2905	2905	0
498	20240607	115100	38959950	2905	2905	2905	2905	0
499	20240607	115000	38959950	2905	2905	2905	2905	0
500	20240607	114900	38959950	2905	2905	2905	2905	0
501	20240607	114800	38959950	2905	2905	2905	2905	20
502	20240607	114700	38901850	2905	2905	2905	2905	0
503	20240607	114600	38901850	2905	2905	2905	2905	0
504	20240607	114500	38901850	2905	2905	2905	2905	111
505	20240607	114400	38579395	2895	2895	2895	2895	0
506	20240607	114300	38579395	2895	2895	2895	2895	0
507	20240607	114200	38579395	2895	2895	2895	2895	0
508	20240607	114100	38579395	2895	2895	2895	2895	0
509	20240607	114000	38579395	2895	2895	2895	2895	0
510	20240607	113900	38579395	2895	2895	2895	2895	33
511	20240607	113800	38483860	2895	2895	2895	2895	1
512	20240607	113700	38480965	2890	2890	2890	2890	0
513	20240607	113600	38480965	2890	2890	2890	2890	0
514	20240607	113500	38480965	2890	2890	2890	2890	200
515	20240607	113400	37902965	2890	2890	2890	2890	1
516	20240607	113300	37900075	2890	2890	2890	2890	508
517	20240607	113200	36431955	2895	2895	2895	2895	331
518	20240607	113100	35473710	2895	2895	2895	2895	1
519	20240607	113000	35470815	2895	2895	2895	2895	1
520	20240607	112900	35467920	2890	2890	2890	2890	0
521	20240607	112800	35467920	2890	2890	2890	2890	0
522	20240607	112700	35467920	2890	2890	2890	2890	0
523	20240607	112600	35467920	2890	2890	2890	2890	0
524	20240607	112500	35467920	2890	2890	2890	2890	0
525	20240607	112400	35467920	2890	2890	2890	2890	40
526	20240607	112300	35352320	2895	2895	2895	2895	0
527	20240607	112200	35352320	2895	2895	2895	2895	0
528	20240607	112100	35352320	2895	2895	2895	2895	0
529	20240607	112000	35352320	2895	2895	2895	2895	0
530	20240607	111900	35352320	2895	2895	2895	2895	0
531	20240607	111800	35352320	2895	2895	2895	2895	0
532	20240607	111700	35352320	2895	2895	2895	2895	0
533	20240607	111600	35352320	2895	2895	2895	2895	0
534	20240607	111500	35352320	2895	2895	2895	2895	0
535	20240607	111400	35352320	2895	2895	2895	2895	0
536	20240607	111300	35352320	2895	2895	2895	2895	141
537	20240607	111200	34944125	2900	2900	2900	2900	0
538	20240607	111100	34944125	2900	2900	2900	2900	13
539	20240607	111000	34906425	2905	2905	2905	2905	0
540	20240607	110900	34906425	2905	2905	2905	2905	0
541	20240607	110800	34906425	2905	2905	2905	2905	0
542	20240607	110700	34906425	2905	2905	2905	2905	0
543	20240607	110600	34906425	2905	2905	2905	2905	0
544	20240607	110500	34906425	2905	2905	2905	2905	0
545	20240607	110400	34906425	2905	2905	2905	2905	0
546	20240607	110300	34906425	2905	2905	2905	2905	7
547	20240607	110200	34886090	2900	2900	2900	2900	0
548	20240607	110100	34886090	2900	2895	2900	2895	848
549	20240607	110000	32428690	2895	2895	2895	2895	149
550	20240607	105900	31997335	2895	2895	2895	2895	499
551	20240607	105800	30552730	2895	2895	2895	2895	0
552	20240607	105700	30552730	2895	2895	2895	2895	0
553	20240607	105600	30552730	2895	2895	2895	2895	0
554	20240607	105500	30552730	2895	2895	2895	2895	0
555	20240607	105400	30552730	2895	2895	2895	2895	0
556	20240607	105300	30552730	2895	2895	2895	2895	0
557	20240607	105200	30552730	2895	2895	2895	2895	0
558	20240607	105100	30552730	2895	2895	2895	2895	0
559	20240607	105000	30552730	2895	2895	2895	2895	0
560	20240607	104900	30552730	2895	2895	2895	2895	0
561	20240607	104800	30552730	2895	2895	2895	2895	0
562	20240607	104700	30552730	2895	2900	2900	2895	178
563	20240607	104600	30037415	2910	2910	2910	2910	0
564	20240607	104500	30037415	2910	2910	2910	2910	0
565	20240607	104400	30037415	2910	2910	2910	2910	0
566	20240607	104300	30037415	2910	2910	2910	2910	0
567	20240607	104200	30037415	2910	2910	2910	2910	0
568	20240607	104100	30037415	2910	2910	2910	2910	0
569	20240607	104000	30037415	2910	2895	2910	2895	8001
570	20240607	103900	6771405	2890	2890	2890	2890	0
571	20240607	103800	6771405	2890	2890	2890	2890	40
572	20240607	103700	6655805	2895	2895	2895	2895	0
573	20240607	103600	6655805	2895	2895	2895	2895	1
574	20240607	103500	6652910	2895	2895	2895	2895	1
575	20240607	103400	6650015	2890	2890	2890	2890	0
576	20240607	103300	6650015	2890	2890	2890	2890	15
577	20240607	103200	6606665	2895	2895	2895	2895	0
578	20240607	103100	6606665	2895	2895	2895	2895	0
579	20240607	103000	6606665	2895	2895	2895	2895	0
580	20240607	102900	6606665	2895	2895	2895	2895	0
581	20240607	102800	6606665	2895	2895	2895	2895	0
582	20240607	102700	6606665	2895	2895	2895	2895	0
583	20240607	102600	6606665	2895	2895	2895	2895	0
584	20240607	102500	6606665	2895	2895	2895	2895	0
585	20240607	102400	6606665	2895	2895	2895	2895	1
586	20240607	102300	6603770	2890	2890	2890	2890	0
587	20240607	102200	6603770	2890	2890	2890	2890	0
588	20240607	102100	6603770	2890	2890	2890	2890	0
589	20240607	102000	6603770	2890	2890	2890	2890	0
590	20240607	101900	6603770	2890	2890	2890	2890	0
591	20240607	101800	6603770	2890	2890	2890	2890	0
592	20240607	101700	6603770	2890	2890	2890	2890	0
593	20240607	101600	6603770	2890	2890	2890	2890	200
594	20240607	101500	6025770	2890	2890	2890	2890	0
595	20240607	101400	6025770	2890	2890	2890	2890	56
596	20240607	101300	5863930	2895	2895	2895	2895	0
597	20240607	101200	5863930	2895	2895	2895	2895	0
598	20240607	101100	5863930	2895	2895	2895	2895	0
599	20240607	101000	5863930	2895	2895	2895	2895	0
600	20240607	100900	5863930	2895	2895	2895	2895	2
601	20240607	100800	5858140	2895	2895	2895	2895	1
602	20240607	100700	5855245	2895	2895	2895	2895	0
603	20240607	100600	5855245	2895	2895	2895	2895	0
604	20240607	100500	5855245	2895	2895	2895	2895	20
605	20240607	100400	5797345	2895	2895	2895	2895	0
606	20240607	100300	5797345	2895	2895	2895	2895	0
607	20240607	100200	5797345	2895	2895	2895	2895	101
608	20240607	100100	5504950	2895	2895	2895	2895	0
609	20240607	100000	5504950	2895	2895	2895	2895	0
610	20240607	095900	5504950	2895	2895	2895	2895	0
611	20240607	095800	5504950	2895	2895	2895	2895	0
612	20240607	095700	5504950	2895	2895	2895	2895	0
613	20240607	095600	5504950	2895	2895	2895	2895	0
614	20240607	095500	5504950	2895	2895	2895	2895	1
615	20240607	095400	5502055	2895	2895	2895	2895	1
616	20240607	095300	5499160	2895	2895	2895	2895	0
617	20240607	095200	5499160	2895	2895	2895	2895	200
618	20240607	095100	4920160	2895	2895	2895	2895	420
619	20240607	095000	3704260	2900	2900	2900	2900	1
620	20240607	094900	3701360	2895	2895	2895	2895	0
621	20240607	094800	3701360	2895	2895	2895	2895	0
622	20240607	094700	3701360	2895	2895	2895	2895	0
623	20240607	094600	3701360	2895	2895	2895	2895	0
624	20240607	094500	3701360	2895	2895	2895	2895	0
625	20240607	094400	3701360	2895	2895	2895	2895	0
626	20240607	094300	3701360	2895	2895	2895	2895	0
627	20240607	094200	3701360	2895	2895	2895	2895	40
628	20240607	094100	3585560	2895	2895	2895	2895	0
629	20240607	094000	3585560	2895	2900	2900	2895	2
630	20240607	093900	3579765	2895	2895	2895	2895	359
631	20240607	093800	2540460	2895	2895	2895	2895	0
632	20240607	093700	2540460	2895	2895	2895	2895	0
633	20240607	093600	2540460	2895	2895	2895	2895	3
634	20240607	093500	2531775	2895	2895	2895	2895	1
635	20240607	093400	2528880	2890	2890	2890	2890	100
636	20240607	093300	2239880	2890	2890	2890	2890	278
637	20240607	093200	1436460	2890	2890	2890	2890	0
638	20240607	093100	1436460	2890	2890	2890	2890	100
639	20240607	093000	1147460	2890	2890	2890	2890	0
640	20240607	092900	1147460	2890	2890	2890	2890	15
641	20240607	092800	1104110	2890	2890	2890	2890	0
642	20240607	092700	1104110	2890	2890	2890	2890	0
643	20240607	092600	1104110	2890	2890	2890	2890	130
644	20240607	092500	728410	2890	2890	2890	2890	0
645	20240607	092400	728410	2890	2890	2890	2890	0
646	20240607	092300	728410	2890	2890	2890	2890	0
647	20240607	092200	728410	2890	2890	2890	2890	3
648	20240607	092100	719740	2890	2890	2890	2890	0
649	20240607	092000	719740	2890	2890	2890	2890	21
650	20240607	091900	659050	2905	2905	2905	2905	1
651	20240607	091800	656145	2890	2890	2890	2890	0
652	20240607	091700	656145	2890	2890	2890	2890	0
653	20240607	091600	656145	2890	2895	2895	2890	40
654	20240607	091500	540535	2910	2910	2910	2910	0
655	20240607	091400	540535	2910	2910	2910	2910	0
656	20240607	091300	540535	2910	2910	2910	2910	0
657	20240607	091200	540535	2910	2910	2910	2910	0
658	20240607	091100	540535	2910	2910	2910	2910	0
659	20240607	091000	540535	2910	2910	2910	2910	0
660	20240607	090900	540535	2910	2910	2910	2910	0
661	20240607	090800	540535	2910	2910	2910	2910	0
662	20240607	090700	540535	2910	2910	2910	2910	0
663	20240607	090600	540535	2910	2910	2910	2910	0
664	20240607	090500	540535	2910	2910	2910	2910	32
665	20240607	090400	447415	2885	2885	2885	2885	0
666	20240607	090300	447415	2885	2885	2885	2885	0
667	20240607	090200	447415	2885	2885	2885	2885	0
668	20240607	090100	447415	2885	2885	2885	2885	107
669	20240607	090000	138720	2890	2890	2890	2890	48