KissMeData/030610/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191400	67950995	4940	4940	4940	4940	1705
3	20240605	191300	67950995	4940	4940	4940	4940	0
4	20240605	191200	67950995	4940	4940	4940	4940	0
5	20240605	191100	67950995	4940	4940	4940	4940	0
6	20240605	191000	67950995	4940	4940	4940	4940	0
7	20240605	190900	67950995	4940	4940	4940	4940	0
8	20240605	190800	67950995	4940	4940	4940	4940	0
9	20240605	190700	67950995	4940	4940	4940	4940	0
10	20240605	190600	67950995	4940	4940	4940	4940	0
11	20240605	190500	67950995	4940	4940	4940	4940	0
12	20240605	190400	67950995	4940	4940	4940	4940	0
13	20240605	190300	67950995	4940	4940	4940	4940	0
14	20240605	190200	67950995	4940	4940	4940	4940	0
15	20240605	190100	67950995	4940	4940	4940	4940	0
16	20240605	190000	67950995	4940	4940	4940	4940	0
17	20240605	185900	67950995	4940	4940	4940	4940	0
18	20240605	185800	67950995	4940	4940	4940	4940	0
19	20240605	185700	67950995	4940	4940	4940	4940	0
20	20240605	185600	67950995	4940	4940	4940	4940	0
21	20240605	185500	67950995	4940	4940	4940	4940	0
22	20240605	185400	67950995	4940	4940	4940	4940	0
23	20240605	185300	67950995	4940	4940	4940	4940	0
24	20240605	185200	67950995	4940	4940	4940	4940	0
25	20240605	185100	67950995	4940	4940	4940	4940	0
26	20240605	185000	67950995	4940	4940	4940	4940	0
27	20240605	184900	67950995	4940	4940	4940	4940	0
28	20240605	184800	67950995	4940	4940	4940	4940	0
29	20240605	184700	67950995	4940	4940	4940	4940	0
30	20240605	184600	67950995	4940	4940	4940	4940	0
31	20240605	184500	67950995	4940	4940	4940	4940	0
32	20240605	184400	67950995	4940	4940	4940	4940	1705
33	20240605	184300	67950995	4940	4940	4940	4940	0
34	20240605	184200	67950995	4940	4940	4940	4940	0
35	20240605	184100	67950995	4940	4940	4940	4940	0
36	20240605	184000	67950995	4940	4940	4940	4940	0
37	20240605	183900	67950995	4940	4940	4940	4940	0
38	20240605	183800	67950995	4940	4940	4940	4940	0
39	20240605	183700	67950995	4940	4940	4940	4940	0
40	20240605	183600	67950995	4940	4940	4940	4940	0
41	20240605	183500	67950995	4940	4940	4940	4940	0
42	20240605	183400	67950995	4940	4940	4940	4940	0
43	20240605	183300	67950995	4940	4940	4940	4940	0
44	20240605	183200	67950995	4940	4940	4940	4940	0
45	20240605	183100	67950995	4940	4940	4940	4940	0
46	20240605	183000	67950995	4940	4940	4940	4940	0
47	20240605	182900	67950995	4940	4940	4940	4940	0
48	20240605	182800	67950995	4940	4940	4940	4940	0
49	20240605	182700	67950995	4940	4940	4940	4940	0
50	20240605	182600	67950995	4940	4940	4940	4940	0
51	20240605	182500	67950995	4940	4940	4940	4940	0
52	20240605	182400	67950995	4940	4940	4940	4940	0
53	20240605	182300	67950995	4940	4940	4940	4940	0
54	20240605	182200	67950995	4940	4940	4940	4940	0
55	20240605	182100	67950995	4940	4940	4940	4940	0
56	20240605	182000	67950995	4940	4940	4940	4940	0
57	20240605	181900	67950995	4940	4940	4940	4940	0
58	20240605	181800	67950995	4940	4940	4940	4940	0
59	20240605	181700	67950995	4940	4940	4940	4940	0
60	20240605	181600	67950995	4940	4940	4940	4940	0
61	20240605	181500	67950995	4940	4940	4940	4940	0
62	20240605	181400	67950995	4940	4940	4940	4940	1705
63	20240605	181300	67950995	4940	4940	4940	4940	0
64	20240605	181200	67950995	4940	4940	4940	4940	0
65	20240605	181100	67950995	4940	4940	4940	4940	0
66	20240605	181000	67950995	4940	4940	4940	4940	0
67	20240605	180900	67950995	4940	4940	4940	4940	0
68	20240605	180800	67950995	4940	4940	4940	4940	0
69	20240605	180700	67950995	4940	4940	4940	4940	0
70	20240605	180600	67950995	4940	4940	4940	4940	0
71	20240605	180500	67950995	4940	4940	4940	4940	0
72	20240605	180400	67950995	4940	4940	4940	4940	0
73	20240605	180300	67950995	4940	4940	4940	4940	0
74	20240605	180200	67950995	4940	4940	4940	4940	0
75	20240605	180100	67950995	4940	4940	4940	4940	0
76	20240605	180000	67950995	4940	4940	4940	4940	0
77	20240605	175900	67950995	4940	4940	4940	4940	0
78	20240605	175800	67950995	4940	4940	4940	4940	0
79	20240605	175700	67950995	4940	4940	4940	4940	0
80	20240605	175600	67950995	4940	4940	4940	4940	0
81	20240605	175500	67950995	4940	4940	4940	4940	0
82	20240605	175400	67950995	4940	4940	4940	4940	0
83	20240605	175300	67950995	4940	4940	4940	4940	0
84	20240605	175200	67950995	4940	4940	4940	4940	0
85	20240605	175100	67950995	4940	4940	4940	4940	0
86	20240605	175000	67950995	4940	4940	4940	4940	0
87	20240605	174900	67950995	4940	4940	4940	4940	0
88	20240605	174800	67950995	4940	4940	4940	4940	0
89	20240605	174700	67950995	4940	4940	4940	4940	0
90	20240605	174600	67950995	4940	4940	4940	4940	0
91	20240605	174500	67950995	4940	4940	4940	4940	0
92	20240605	174400	67950995	4940	4940	4940	4940	1705
93	20240605	174300	67950995	4940	4940	4940	4940	0
94	20240605	174200	67950995	4940	4940	4940	4940	0
95	20240605	174100	67950995	4940	4940	4940	4940	0
96	20240605	174000	67950995	4940	4940	4940	4940	0
97	20240605	173900	67950995	4940	4940	4940	4940	0
98	20240605	173800	67950995	4940	4940	4940	4940	0
99	20240605	173700	67950995	4940	4940	4940	4940	0
100	20240605	173600	67950995	4940	4940	4940	4940	0
101	20240605	173500	67950995	4940	4940	4940	4940	0
102	20240605	173400	67950995	4940	4940	4940	4940	0
103	20240605	173300	67950995	4940	4940	4940	4940	0
104	20240605	173200	67950995	4940	4940	4940	4940	0
105	20240605	173100	67950995	4940	4940	4940	4940	0
106	20240605	173000	67950995	4940	4940	4940	4940	0
107	20240605	172900	67950995	4940	4940	4940	4940	0
108	20240605	172800	67950995	4940	4940	4940	4940	0
109	20240605	172700	67950995	4940	4940	4940	4940	0
110	20240605	172600	67950995	4940	4940	4940	4940	0
111	20240605	172500	67950995	4940	4940	4940	4940	0
112	20240605	172400	67950995	4940	4940	4940	4940	0
113	20240605	172300	67950995	4940	4940	4940	4940	0
114	20240605	172200	67950995	4940	4940	4940	4940	0
115	20240605	172100	67950995	4940	4940	4940	4940	0
116	20240605	172000	67950995	4940	4940	4940	4940	0
117	20240605	171900	67950995	4940	4940	4940	4940	0
118	20240605	171800	67950995	4940	4940	4940	4940	0
119	20240605	171700	67950995	4940	4940	4940	4940	0
120	20240605	171600	67950995	4940	4940	4940	4940	0
121	20240605	171500	67950995	4940	4940	4940	4940	0
122	20240605	171400	67950995	4940	4940	4940	4940	1705
123	20240605	171300	67950995	4940	4940	4940	4940	0
124	20240605	171200	67950995	4940	4940	4940	4940	0
125	20240605	171100	67950995	4940	4940	4940	4940	0
126	20240605	171000	67950995	4940	4940	4940	4940	0
127	20240605	170900	67950995	4940	4940	4940	4940	0
128	20240605	170800	67950995	4940	4940	4940	4940	0
129	20240605	170700	67950995	4940	4940	4940	4940	0
130	20240605	170600	67950995	4940	4940	4940	4940	0
131	20240605	170500	67950995	4940	4940	4940	4940	0
132	20240605	170400	67950995	4940	4940	4940	4940	0
133	20240605	170300	67950995	4940	4940	4940	4940	0
134	20240605	170200	67950995	4940	4940	4940	4940	0
135	20240605	170100	67950995	4940	4940	4940	4940	0
136	20240605	170000	67950995	4940	4940	4940	4940	0
137	20240605	165900	67950995	4940	4940	4940	4940	0
138	20240605	165800	67950995	4940	4940	4940	4940	0
139	20240605	165700	67950995	4940	4940	4940	4940	0
140	20240605	165600	67950995	4940	4940	4940	4940	0
141	20240605	165500	67950995	4940	4940	4940	4940	0
142	20240605	165400	67950995	4940	4940	4940	4940	0
143	20240605	165300	67950995	4940	4940	4940	4940	0
144	20240605	165200	67950995	4940	4940	4940	4940	0
145	20240605	165100	67950995	4940	4940	4940	4940	0
146	20240605	165000	67950995	4940	4940	4940	4940	0
147	20240605	164900	67950995	4940	4940	4940	4940	0
148	20240605	164800	67950995	4940	4940	4940	4940	0
149	20240605	164700	67950995	4940	4940	4940	4940	0
150	20240605	164600	67950995	4940	4940	4940	4940	0
151	20240605	164500	67950995	4940	4940	4940	4940	0
152	20240605	164400	67950995	4940	4940	4940	4940	1705
153	20240605	164300	67950995	4940	4940	4940	4940	0
154	20240605	164200	67950995	4940	4940	4940	4940	0
155	20240605	164100	67950995	4940	4940	4940	4940	0
156	20240605	164000	67950995	4940	4940	4940	4940	0
157	20240605	163900	67950995	4940	4940	4940	4940	0
158	20240605	163800	67950995	4940	4940	4940	4940	0
159	20240605	163700	67950995	4940	4940	4940	4940	0
160	20240605	163600	67950995	4940	4940	4940	4940	0
161	20240605	163500	67950995	4940	4940	4940	4940	0
162	20240605	163400	67950995	4940	4940	4940	4940	0
163	20240605	163300	67950995	4940	4940	4940	4940	0
164	20240605	163200	67950995	4940	4940	4940	4940	0
165	20240605	163100	67950995	4940	4940	4940	4940	0
166	20240605	163000	67950995	4940	4940	4940	4940	0
167	20240605	162900	67950995	4940	4940	4940	4940	0
168	20240605	162800	67950995	4940	4940	4940	4940	0
169	20240605	162700	67950995	4940	4940	4940	4940	0
170	20240605	162600	67950995	4940	4940	4940	4940	0
171	20240605	162500	67950995	4940	4940	4940	4940	0
172	20240605	162400	67950995	4940	4940	4940	4940	0
173	20240605	162300	67950995	4940	4940	4940	4940	0
174	20240605	162200	67950995	4940	4940	4940	4940	0
175	20240605	162100	67950995	4940	4940	4940	4940	0
176	20240605	162000	67950995	4940	4940	4940	4940	0
177	20240605	161900	67950995	4940	4940	4940	4940	0
178	20240605	161800	67950995	4940	4940	4940	4940	0
179	20240605	161700	67950995	4940	4940	4940	4940	0
180	20240605	161600	67950995	4940	4940	4940	4940	0
181	20240605	161500	67950995	4940	4940	4940	4940	0
182	20240605	161400	67950995	4940	4940	4940	4940	1705
183	20240605	161300	67950995	4940	4940	4940	4940	0
184	20240605	161200	67950995	4940	4940	4940	4940	0
185	20240605	161100	67950995	4940	4940	4940	4940	0
186	20240605	161000	67950995	4940	4940	4940	4940	0
187	20240605	160900	67950995	4940	4940	4940	4940	0
188	20240605	160800	67950995	4940	4940	4940	4940	0
189	20240605	160700	67950995	4940	4940	4940	4940	0
190	20240605	160600	67950995	4940	4940	4940	4940	0
191	20240605	160500	67950995	4940	4940	4940	4940	0
192	20240605	160400	67950995	4940	4940	4940	4940	0
193	20240605	160300	67950995	4940	4940	4940	4940	0
194	20240605	160200	67950995	4940	4940	4940	4940	0
195	20240605	160100	67950995	4940	4940	4940	4940	0
196	20240605	160000	67950995	4940	4940	4940	4940	0
197	20240605	155900	67950995	4940	4940	4940	4940	0
198	20240605	155800	67950995	4940	4940	4940	4940	0
199	20240605	155700	67950995	4940	4940	4940	4940	0
200	20240605	155600	67950995	4940	4940	4940	4940	0
201	20240605	155500	67950995	4940	4940	4940	4940	0
202	20240605	155400	67950995	4940	4940	4940	4940	0
203	20240605	155300	67950995	4940	4940	4940	4940	0
204	20240605	155200	67950995	4940	4940	4940	4940	0
205	20240605	155100	67950995	4940	4940	4940	4940	0
206	20240605	155000	67950995	4940	4940	4940	4940	0
207	20240605	154900	67950995	4940	4940	4940	4940	0
208	20240605	154800	67950995	4940	4940	4940	4940	0
209	20240605	154700	67950995	4940	4940	4940	4940	0
210	20240605	154600	67950995	4940	4940	4940	4940	0
211	20240605	154500	67950995	4940	4940	4940	4940	0
212	20240605	154400	67950995	4940	4940	4940	4940	1705
213	20240605	154300	67950995	4940	4940	4940	4940	0
214	20240605	154200	67950995	4940	4940	4940	4940	0
215	20240605	154100	67950995	4940	4940	4940	4940	0
216	20240605	154000	67950995	4940	4940	4940	4940	0
217	20240605	153900	67950995	4940	4940	4940	4940	0
218	20240605	153800	67950995	4940	4940	4940	4940	0
219	20240605	153700	67950995	4940	4940	4940	4940	0
220	20240605	153600	67950995	4940	4940	4940	4940	0
221	20240605	153500	67950995	4940	4940	4940	4940	0
222	20240605	153400	67950995	4940	4940	4940	4940	0
223	20240605	153300	67950995	4940	4940	4940	4940	0
224	20240605	153200	67950995	4940	4940	4940	4940	0
225	20240605	153100	67950995	4940	4940	4940	4940	0
226	20240605	153000	67950995	4940	4940	4940	4940	1705
227	20240605	152900	59528295	4935	4935	4935	4935	0
228	20240605	152800	59528295	4935	4935	4935	4935	0
229	20240605	152700	59528295	4935	4935	4935	4935	0
230	20240605	152600	59528295	4935	4935	4935	4935	0
231	20240605	152500	59528295	4935	4935	4935	4935	0
232	20240605	152400	59528295	4935	4935	4935	4935	0
233	20240605	152300	59528295	4935	4935	4935	4935	0
234	20240605	152200	59528295	4935	4935	4935	4935	0
235	20240605	152100	59528295	4935	4935	4935	4935	0
236	20240605	152000	59528295	4935	4935	4935	4935	0
237	20240605	151900	59528295	4935	4935	4935	4935	0
238	20240605	151800	59528295	4935	4935	4935	4935	76
239	20240605	151700	59153235	4935	4935	4935	4935	88
240	20240605	151600	58718955	4940	4945	4950	4940	561
241	20240605	151500	55947530	4940	4940	4940	4940	3
242	20240605	151400	55932710	4940	4940	4940	4940	93
243	20240605	151300	55473290	4940	4940	4940	4940	67
244	20240605	151200	55142310	4940	4940	4940	4940	4
245	20240605	151100	55122550	4940	4940	4940	4940	39
246	20240605	151000	54929890	4940	4945	4945	4940	362
247	20240605	150900	53141550	4945	4945	4950	4945	189
248	20240605	150800	52206940	4940	4945	4945	4940	373
249	20240605	150700	50362470	4945	4945	4945	4945	4
250	20240605	150600	50342690	4945	4950	4950	4945	480
251	20240605	150500	47966710	4950	4950	4960	4950	4
252	20240605	150400	47946900	4950	4945	4950	4945	38
253	20240605	150300	47758825	4945	4945	4945	4945	2
254	20240605	150200	47748935	4945	4945	4945	4945	6
255	20240605	150100	47719265	4945	4945	4945	4945	2
256	20240605	150000	47709375	4945	4945	4945	4945	6
257	20240605	145900	47679705	4945	4945	4945	4945	2
258	20240605	145800	47669815	4945	4945	4945	4945	3
259	20240605	145700	47654980	4945	4945	4950	4945	5
260	20240605	145600	47630250	4950	4950	4950	4950	98
261	20240605	145500	47145150	4950	4950	4950	4950	3
262	20240605	145400	47130300	4950	4950	4950	4950	5
263	20240605	145300	47105550	4950	4950	4950	4950	2
264	20240605	145200	47095650	4950	4950	4950	4950	3
265	20240605	145100	47080800	4950	4950	4950	4950	4
266	20240605	145000	47061000	4960	4960	4960	4960	0
267	20240605	144900	47061000	4960	4955	4970	4955	25
268	20240605	144800	46936835	4955	4955	4955	4955	0
269	20240605	144700	46936835	4955	4955	4955	4955	0
270	20240605	144600	46936835	4955	4955	4955	4955	0
271	20240605	144500	46936835	4955	4955	4955	4955	0
272	20240605	144400	46936835	4955	4955	4955	4955	0
273	20240605	144300	46936835	4955	4955	4955	4955	0
274	20240605	144200	46936835	4955	4955	4955	4955	0
275	20240605	144100	46936835	4955	4955	4955	4955	0
276	20240605	144000	46936835	4955	4955	4955	4955	0
277	20240605	143900	46936835	4955	4955	4955	4955	0
278	20240605	143800	46936835	4955	4955	4955	4955	11
279	20240605	143700	46882330	4960	4960	4960	4960	0
280	20240605	143600	46882330	4960	4960	4960	4960	0
281	20240605	143500	46882330	4960	4960	4960	4960	0
282	20240605	143400	46882330	4960	4960	4960	4960	0
283	20240605	143300	46882330	4960	4960	4960	4960	0
284	20240605	143200	46882330	4960	4960	4960	4960	0
285	20240605	143100	46882330	4960	4960	4960	4960	0
286	20240605	143000	46882330	4960	4960	4960	4960	0
287	20240605	142900	46882330	4960	4960	4960	4960	0
288	20240605	142800	46882330	4960	4960	4960	4960	0
289	20240605	142700	46882330	4960	4960	4960	4960	0
290	20240605	142600	46882330	4960	4960	4960	4960	0
291	20240605	142500	46882330	4960	4960	4960	4960	0
292	20240605	142400	46882330	4960	4960	4960	4960	0
293	20240605	142300	46882330	4960	4960	4960	4960	0
294	20240605	142200	46882330	4960	4960	4960	4960	0
295	20240605	142100	46882330	4960	4960	4960	4960	0
296	20240605	142000	46882330	4960	4960	4960	4960	1
297	20240605	141900	46877370	4960	4960	4960	4960	1
298	20240605	141800	46872410	4960	4960	4960	4960	0
299	20240605	141700	46872410	4960	4960	4960	4960	0
300	20240605	141600	46872410	4960	4960	4960	4960	0
301	20240605	141500	46872410	4960	4960	4960	4960	0
302	20240605	141400	46872410	4960	4960	4960	4960	0
303	20240605	141300	46872410	4960	4960	4960	4960	0
304	20240605	141200	46872410	4960	4960	4960	4960	1
305	20240605	141100	46867450	4970	4970	4970	4970	0
306	20240605	141000	46867450	4970	4970	4970	4970	0
307	20240605	140900	46867450	4970	4970	4970	4970	0
308	20240605	140800	46867450	4970	4970	4970	4970	0
309	20240605	140700	46867450	4970	4970	4970	4970	0
310	20240605	140600	46867450	4970	4970	4970	4970	0
311	20240605	140500	46867450	4970	4970	4970	4970	0
312	20240605	140400	46867450	4970	4970	4970	4970	0
313	20240605	140300	46867450	4970	4970	4970	4970	0
314	20240605	140200	46867450	4970	4970	4970	4970	0
315	20240605	140100	46867450	4970	4970	4970	4970	0
316	20240605	140000	46867450	4970	4970	4970	4970	0
317	20240605	135900	46867450	4970	4970	4970	4970	0
318	20240605	135800	46867450	4970	4955	4970	4955	500
319	20240605	135700	44382990	4955	4955	4955	4955	0
320	20240605	135600	44382990	4955	4955	4955	4955	0
321	20240605	135500	44382990	4955	4955	4955	4955	0
322	20240605	135400	44382990	4955	4955	4955	4955	0
323	20240605	135300	44382990	4955	4955	4955	4955	0
324	20240605	135200	44382990	4955	4955	4955	4955	0
325	20240605	135100	44382990	4955	4955	4955	4955	0
326	20240605	135000	44382990	4955	4955	4955	4955	0
327	20240605	134900	44382990	4955	4955	4955	4955	0
328	20240605	134800	44382990	4955	4955	4955	4955	0
329	20240605	134700	44382990	4955	4955	4955	4955	0
330	20240605	134600	44382990	4955	4955	4955	4955	0
331	20240605	134500	44382990	4955	4955	4955	4955	0
332	20240605	134400	44382990	4955	4955	4955	4955	100
333	20240605	134300	43887490	4960	4960	4960	4960	0
334	20240605	134200	43887490	4960	4960	4960	4960	0
335	20240605	134100	43887490	4960	4960	4960	4960	0
336	20240605	134000	43887490	4960	4960	4960	4960	0
337	20240605	133900	43887490	4960	4960	4960	4960	0
338	20240605	133800	43887490	4960	4960	4960	4960	0
339	20240605	133700	43887490	4960	4960	4960	4960	0
340	20240605	133600	43887490	4960	4960	4960	4960	0
341	20240605	133500	43887490	4960	4955	4960	4955	10
342	20240605	133400	43837910	4945	4945	4945	4945	0
343	20240605	133300	43837910	4945	4950	4950	4945	10
344	20240605	133200	43788445	4960	4960	4960	4960	0
345	20240605	133100	43788445	4960	4960	4960	4960	0
346	20240605	133000	43788445	4960	4960	4960	4960	0
347	20240605	132900	43788445	4960	4960	4960	4960	0
348	20240605	132800	43788445	4960	4960	4960	4960	0
349	20240605	132700	43788445	4960	4960	4960	4960	0
350	20240605	132600	43788445	4960	4960	4960	4960	0
351	20240605	132500	43788445	4960	4960	4960	4960	0
352	20240605	132400	43788445	4960	4960	4960	4960	0
353	20240605	132300	43788445	4960	4960	4960	4960	0
354	20240605	132200	43788445	4960	4960	4960	4960	0
355	20240605	132100	43788445	4960	4960	4960	4960	0
356	20240605	132000	43788445	4960	4960	4960	4960	0
357	20240605	131900	43788445	4960	4960	4960	4960	0
358	20240605	131800	43788445	4960	4960	4960	4960	0
359	20240605	131700	43788445	4960	4960	4960	4960	0
360	20240605	131600	43788445	4960	4960	4960	4960	0
361	20240605	131500	43788445	4960	4960	4960	4960	0
362	20240605	131400	43788445	4960	4960	4960	4960	2
363	20240605	131300	43778525	4970	4970	4970	4970	0
364	20240605	131200	43778525	4970	4970	4970	4970	0
365	20240605	131100	43778525	4970	4970	4970	4970	0
366	20240605	131000	43778525	4970	4970	4970	4970	0
367	20240605	130900	43778525	4970	4970	4970	4970	0
368	20240605	130800	43778525	4970	4970	4970	4970	0
369	20240605	130700	43778525	4970	4970	4970	4970	0
370	20240605	130600	43778525	4970	4970	4970	4970	0
371	20240605	130500	43778525	4970	4960	4970	4960	3
372	20240605	130400	43763635	4970	4955	4970	4955	2001
373	20240605	130300	33820680	4950	4950	4950	4950	64
374	20240605	130200	33503880	4950	4950	4950	4950	0
375	20240605	130100	33503880	4950	4950	4950	4950	0
376	20240605	130000	33503880	4950	4950	4950	4950	0
377	20240605	125900	33503880	4950	4950	4950	4950	0
378	20240605	125800	33503880	4950	4950	4950	4950	0
379	20240605	125700	33503880	4950	4950	4950	4950	0
380	20240605	125600	33503880	4950	4950	4950	4950	0
381	20240605	125500	33503880	4950	4950	4950	4950	0
382	20240605	125400	33503880	4950	4950	4950	4950	0
383	20240605	125300	33503880	4950	4950	4950	4950	0
384	20240605	125200	33503880	4950	4950	4950	4950	14
385	20240605	125100	33434580	4950	4950	4950	4950	0
386	20240605	125000	33434580	4950	4950	4950	4950	0
387	20240605	124900	33434580	4950	4950	4950	4950	0
388	20240605	124800	33434580	4950	4950	4950	4950	20
389	20240605	124700	33335580	4950	4950	4950	4950	10
390	20240605	124600	33286080	4950	4950	4950	4950	10
391	20240605	124500	33236580	4950	4950	4950	4950	0
392	20240605	124400	33236580	4950	4950	4950	4950	0
393	20240605	124300	33236580	4950	4950	4950	4950	0
394	20240605	124200	33236580	4950	4950	4950	4950	0
395	20240605	124100	33236580	4950	4950	4950	4950	1
396	20240605	124000	33231630	4945	4945	4945	4945	0
397	20240605	123900	33231630	4945	4945	4945	4945	0
398	20240605	123800	33231630	4945	4945	4945	4945	128
399	20240605	123700	32598670	4945	4945	4945	4945	0
400	20240605	123600	32598670	4945	4945	4945	4945	0
401	20240605	123500	32598670	4945	4945	4945	4945	0
402	20240605	123400	32598670	4945	4945	4945	4945	100
403	20240605	123300	32104170	4940	4940	4940	4940	104
404	20240605	123200	31590410	4940	4940	4940	4940	0
405	20240605	123100	31590410	4940	4940	4940	4940	0
406	20240605	123000	31590410	4940	4940	4940	4940	500
407	20240605	122900	29120410	4945	4945	4945	4945	0
408	20240605	122800	29120410	4945	4945	4945	4945	0
409	20240605	122700	29120410	4945	4945	4945	4945	0
410	20240605	122600	29120410	4945	4945	4945	4945	7
411	20240605	122500	29085795	4945	4945	4945	4945	0
412	20240605	122400	29085795	4945	4945	4945	4945	5
413	20240605	122300	29061070	4945	4945	4945	4945	0
414	20240605	122200	29061070	4945	4945	4945	4945	0
415	20240605	122100	29061070	4945	4945	4945	4945	0
416	20240605	122000	29061070	4945	4945	4945	4945	0
417	20240605	121900	29061070	4945	4945	4945	4945	0
418	20240605	121800	29061070	4945	4945	4945	4945	0
419	20240605	121700	29061070	4945	4945	4945	4945	0
420	20240605	121600	29061070	4945	4945	4945	4945	0
421	20240605	121500	29061070	4945	4945	4945	4945	0
422	20240605	121400	29061070	4945	4945	4945	4945	10
423	20240605	121300	29011620	4940	4940	4940	4940	456
424	20240605	121200	26758980	4945	4945	4945	4945	1
425	20240605	121100	26754035	4945	4945	4945	4945	543
426	20240605	121000	24068900	4945	4945	4945	4945	0
427	20240605	120900	24068900	4945	4945	4945	4945	0
428	20240605	120800	24068900	4945	4945	4945	4945	0
429	20240605	120700	24068900	4945	4945	4945	4945	0
430	20240605	120600	24068900	4945	4945	4945	4945	0
431	20240605	120500	24068900	4945	4945	4945	4945	0
432	20240605	120400	24068900	4945	4945	4945	4945	0
433	20240605	120300	24068900	4945	4945	4945	4945	0
434	20240605	120200	24068900	4945	4945	4945	4945	0
435	20240605	120100	24068900	4945	4945	4945	4945	0
436	20240605	120000	24068900	4945	4945	4945	4945	0
437	20240605	115900	24068900	4945	4945	4945	4945	0
438	20240605	115800	24068900	4945	4945	4945	4945	0
439	20240605	115700	24068900	4945	4945	4945	4945	0
440	20240605	115600	24068900	4945	4945	4945	4945	0
441	20240605	115500	24068900	4945	4945	4945	4945	0
442	20240605	115400	24068900	4945	4945	4945	4945	0
443	20240605	115300	24068900	4945	4945	4945	4945	1
444	20240605	115200	24063955	4945	4945	4945	4945	0
445	20240605	115100	24063955	4945	4945	4945	4945	0
446	20240605	115000	24063955	4945	4945	4945	4945	0
447	20240605	114900	24063955	4945	4945	4945	4945	0
448	20240605	114800	24063955	4945	4945	4945	4945	0
449	20240605	114700	24063955	4945	4945	4945	4945	0
450	20240605	114600	24063955	4945	4945	4945	4945	0
451	20240605	114500	24063955	4945	4945	4945	4945	0
452	20240605	114400	24063955	4945	4945	4945	4945	0
453	20240605	114300	24063955	4945	4945	4945	4945	0
454	20240605	114200	24063955	4945	4945	4945	4945	0
455	20240605	114100	24063955	4945	4945	4945	4945	0
456	20240605	114000	24063955	4945	4945	4945	4945	20
457	20240605	113900	23965055	4945	4945	4945	4945	0
458	20240605	113800	23965055	4945	4945	4945	4945	0
459	20240605	113700	23965055	4945	4945	4945	4945	0
460	20240605	113600	23965055	4945	4945	4945	4945	500
461	20240605	113500	21492555	4950	4950	4950	4950	0
462	20240605	113400	21492555	4950	4950	4950	4950	1
463	20240605	113300	21487605	4950	4950	4950	4950	0
464	20240605	113200	21487605	4950	4950	4950	4950	0
465	20240605	113100	21487605	4950	4950	4950	4950	0
466	20240605	113000	21487605	4950	4950	4950	4950	0
467	20240605	112900	21487605	4950	4950	4950	4950	0
468	20240605	112800	21487605	4950	4950	4950	4950	0
469	20240605	112700	21487605	4950	4950	4950	4950	0
470	20240605	112600	21487605	4950	4950	4950	4950	0
471	20240605	112500	21487605	4950	4950	4950	4950	0
472	20240605	112400	21487605	4950	4950	4950	4950	0
473	20240605	112300	21487605	4950	4950	4950	4950	0
474	20240605	112200	21487605	4950	4950	4950	4950	0
475	20240605	112100	21487605	4950	4950	4950	4950	5
476	20240605	112000	21462855	4950	4950	4950	4950	0
477	20240605	111900	21462855	4950	4950	4950	4950	0
478	20240605	111800	21462855	4950	4950	4950	4950	0
479	20240605	111700	21462855	4950	4950	4950	4950	0
480	20240605	111600	21462855	4950	4950	4950	4950	0
481	20240605	111500	21462855	4950	4950	4950	4950	0
482	20240605	111400	21462855	4950	4950	4950	4950	0
483	20240605	111300	21462855	4950	4950	4950	4950	0
484	20240605	111200	21462855	4950	4950	4950	4950	20
485	20240605	111100	21363855	4945	4945	4945	4945	0
486	20240605	111000	21363855	4945	4945	4945	4945	0
487	20240605	110900	21363855	4945	4945	4945	4945	0
488	20240605	110800	21363855	4945	4945	4945	4945	0
489	20240605	110700	21363855	4945	4945	4945	4945	0
490	20240605	110600	21363855	4945	4945	4945	4945	0
491	20240605	110500	21363855	4945	4945	4945	4945	0
492	20240605	110400	21363855	4945	4945	4945	4945	0
493	20240605	110300	21363855	4945	4945	4945	4945	0
494	20240605	110200	21363855	4945	4945	4945	4945	0
495	20240605	110100	21363855	4945	4950	4950	4945	2
496	20240605	110000	21353960	4945	4945	4945	4945	0
497	20240605	105900	21353960	4945	4945	4945	4945	0
498	20240605	105800	21353960	4945	4950	4950	4945	6
499	20240605	105700	21324275	4950	4950	4950	4950	0
500	20240605	105600	21324275	4950	4950	4950	4950	0
501	20240605	105500	21324275	4950	4950	4950	4950	0
502	20240605	105400	21324275	4950	4950	4950	4950	0
503	20240605	105300	21324275	4950	4950	4950	4950	0
504	20240605	105200	21324275	4950	4950	4950	4950	0
505	20240605	105100	21324275	4950	4950	4950	4950	0
506	20240605	105000	21324275	4950	4950	4950	4950	0
507	20240605	104900	21324275	4950	4950	4950	4950	16
508	20240605	104800	21245075	4960	4960	4960	4960	0
509	20240605	104700	21245075	4960	4960	4960	4960	0
510	20240605	104600	21245075	4960	4960	4960	4960	0
511	20240605	104500	21245075	4960	4960	4960	4960	0
512	20240605	104400	21245075	4960	4960	4960	4960	50
513	20240605	104300	20997075	4960	4960	4960	4960	10
514	20240605	104200	20947475	4960	4960	4960	4960	0
515	20240605	104100	20947475	4960	4960	4960	4960	0
516	20240605	104000	20947475	4960	4960	4960	4960	0
517	20240605	103900	20947475	4960	4960	4960	4960	0
518	20240605	103800	20947475	4960	4960	4960	4960	0
519	20240605	103700	20947475	4960	4960	4960	4960	0
520	20240605	103600	20947475	4960	4960	4960	4960	0
521	20240605	103500	20947475	4960	4960	4960	4960	0
522	20240605	103400	20947475	4960	4960	4960	4960	1
523	20240605	103300	20942515	4960	4960	4960	4960	0
524	20240605	103200	20942515	4960	4960	4960	4960	0
525	20240605	103100	20942515	4960	4960	4960	4960	0
526	20240605	103000	20942515	4960	4960	4960	4960	0
527	20240605	102900	20942515	4960	4960	4960	4960	0
528	20240605	102800	20942515	4960	4960	4960	4960	0
529	20240605	102700	20942515	4960	4960	4960	4960	0
530	20240605	102600	20942515	4960	4960	4960	4960	0
531	20240605	102500	20942515	4960	4960	4960	4960	0
532	20240605	102400	20942515	4960	4960	4960	4960	0
533	20240605	102300	20942515	4960	4960	4960	4960	0
534	20240605	102200	20942515	4960	4960	4960	4960	1
535	20240605	102100	20937555	4955	4955	4955	4955	1
536	20240605	102000	20932600	4955	4955	4955	4955	0
537	20240605	101900	20932600	4955	4955	4955	4955	0
538	20240605	101800	20932600	4955	4955	4955	4955	0
539	20240605	101700	20932600	4955	4955	4955	4955	0
540	20240605	101600	20932600	4955	4955	4955	4955	1
541	20240605	101500	20927645	4950	4950	4950	4950	0
542	20240605	101400	20927645	4950	4950	4950	4950	0
543	20240605	101300	20927645	4950	4950	4950	4950	0
544	20240605	101200	20927645	4950	4950	4950	4950	0
545	20240605	101100	20927645	4950	4950	4950	4950	0
546	20240605	101000	20927645	4950	4950	4950	4950	0
547	20240605	100900	20927645	4950	4950	4950	4950	30
548	20240605	100800	20779145	4950	4950	4950	4950	0
549	20240605	100700	20779145	4950	4950	4950	4950	0
550	20240605	100600	20779145	4950	4950	4950	4950	0
551	20240605	100500	20779145	4950	4950	4950	4950	0
552	20240605	100400	20779145	4950	4950	4950	4950	0
553	20240605	100300	20779145	4950	4950	4950	4950	2
554	20240605	100200	20769245	4940	4940	4940	4940	0
555	20240605	100100	20769245	4940	4940	4940	4940	7
556	20240605	100000	20734665	4940	4940	4940	4940	0
557	20240605	095900	20734665	4940	4940	4940	4940	0
558	20240605	095800	20734665	4940	4940	4940	4940	0
559	20240605	095700	20734665	4940	4940	4940	4940	0
560	20240605	095600	20734665	4940	4940	4940	4940	0
561	20240605	095500	20734665	4940	4940	4940	4940	150
562	20240605	095400	19993665	4940	4940	4940	4940	0
563	20240605	095300	19993665	4940	4940	4940	4940	0
564	20240605	095200	19993665	4940	4940	4940	4940	351
565	20240605	095100	18259725	4950	4950	4950	4950	1
566	20240605	095000	18254775	4950	4950	4950	4950	0
567	20240605	094900	18254775	4950	4950	4950	4950	0
568	20240605	094800	18254775	4950	4950	4950	4950	1
569	20240605	094700	18249825	4950	4950	4950	4950	1
570	20240605	094600	18244875	4940	4940	4940	4940	0
571	20240605	094500	18244875	4940	4940	4940	4940	50
572	20240605	094400	17997875	4950	4950	4950	4950	2
573	20240605	094300	17987975	4945	4945	4945	4945	0
574	20240605	094200	17987975	4945	4945	4945	4945	0
575	20240605	094100	17987975	4945	4945	4945	4945	0
576	20240605	094000	17987975	4945	4945	4945	4945	1
577	20240605	093900	17983030	4935	4935	4935	4935	0
578	20240605	093800	17983030	4935	4945	4945	4935	40
579	20240605	093700	17785575	4940	4940	4940	4940	0
580	20240605	093600	17785575	4940	4940	4940	4940	0
581	20240605	093500	17785575	4940	4940	4940	4940	0
582	20240605	093400	17785575	4940	4940	4940	4940	0
583	20240605	093300	17785575	4940	4940	4940	4940	0
584	20240605	093200	17785575	4940	4940	4940	4940	0
585	20240605	093100	17785575	4940	4940	4940	4940	0
586	20240605	093000	17785575	4940	4940	4940	4940	0
587	20240605	092900	17785575	4940	4940	4940	4940	0
588	20240605	092800	17785575	4940	4935	4940	4935	102
589	20240605	092700	17282195	4930	4930	4930	4930	0
590	20240605	092600	17282195	4930	4930	4930	4930	0
591	20240605	092500	17282195	4930	4930	4930	4930	0
592	20240605	092400	17282195	4930	4940	4940	4930	700
593	20240605	092300	13828590	4940	4940	4940	4940	226
594	20240605	092200	12712150	4940	4940	4940	4940	0
595	20240605	092100	12712150	4940	4940	4940	4940	0
596	20240605	092000	12712150	4940	4940	4940	4940	570
597	20240605	091900	9896350	4945	4945	4945	4945	10
598	20240605	091800	9846900	4945	4945	4945	4945	421
599	20240605	091700	7765055	4950	4950	4950	4950	0
600	20240605	091600	7765055	4950	4950	4950	4950	1
601	20240605	091500	7760105	4945	4945	4945	4945	0
602	20240605	091400	7760105	4945	4945	4945	4945	0
603	20240605	091300	7760105	4945	4945	4945	4945	0
604	20240605	091200	7760105	4945	4945	4945	4945	0
605	20240605	091100	7760105	4945	4945	4945	4945	38
606	20240605	091000	7572195	4945	4945	4945	4945	0
607	20240605	090900	7572195	4945	4945	4945	4945	0
608	20240605	090800	7572195	4945	4940	4945	4940	804
609	20240605	090700	3600065	4945	4945	4945	4945	130
610	20240605	090600	2957215	4975	4975	4975	4975	0
611	20240605	090500	2957215	4975	4945	4975	4945	96
612	20240605	090400	2482130	4940	4940	4940	4940	80
613	20240605	090300	2086930	4945	4950	4950	4945	408
614	20240605	090200	69360	4950	4955	4955	4950	10
615	20240605	090100	19840	4960	4960	4960	4960	0
616	20240605	090000	19840	4960	4960	4960	4960	4