KissMeData/069410/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194900	106678615	4680	4680	4680	4680	448
3	20240605	194800	106678615	4680	4680	4680	4680	0
4	20240605	194700	106678615	4680	4680	4680	4680	0
5	20240605	194600	106678615	4680	4680	4680	4680	0
6	20240605	194500	106678615	4680	4680	4680	4680	0
7	20240605	194400	106678615	4680	4680	4680	4680	0
8	20240605	194300	106678615	4680	4680	4680	4680	0
9	20240605	194200	106678615	4680	4680	4680	4680	0
10	20240605	194100	106678615	4680	4680	4680	4680	0
11	20240605	194000	106678615	4680	4680	4680	4680	0
12	20240605	193900	106678615	4680	4680	4680	4680	0
13	20240605	193800	106678615	4680	4680	4680	4680	0
14	20240605	193700	106678615	4680	4680	4680	4680	0
15	20240605	193600	106678615	4680	4680	4680	4680	0
16	20240605	193500	106678615	4680	4680	4680	4680	0
17	20240605	193400	106678615	4680	4680	4680	4680	0
18	20240605	193300	106678615	4680	4680	4680	4680	0
19	20240605	193200	106678615	4680	4680	4680	4680	0
20	20240605	193100	106678615	4680	4680	4680	4680	0
21	20240605	193000	106678615	4680	4680	4680	4680	0
22	20240605	192900	106678615	4680	4680	4680	4680	0
23	20240605	192800	106678615	4680	4680	4680	4680	0
24	20240605	192700	106678615	4680	4680	4680	4680	0
25	20240605	192600	106678615	4680	4680	4680	4680	0
26	20240605	192500	106678615	4680	4680	4680	4680	0
27	20240605	192400	106678615	4680	4680	4680	4680	0
28	20240605	192300	106678615	4680	4680	4680	4680	0
29	20240605	192200	106678615	4680	4680	4680	4680	0
30	20240605	192100	106678615	4680	4680	4680	4680	0
31	20240605	192000	106678615	4680	4680	4680	4680	0
32	20240605	191900	106678615	4680	4680	4680	4680	448
33	20240605	191800	106678615	4680	4680	4680	4680	0
34	20240605	191700	106678615	4680	4680	4680	4680	0
35	20240605	191600	106678615	4680	4680	4680	4680	0
36	20240605	191500	106678615	4680	4680	4680	4680	0
37	20240605	191400	106678615	4680	4680	4680	4680	0
38	20240605	191300	106678615	4680	4680	4680	4680	0
39	20240605	191200	106678615	4680	4680	4680	4680	0
40	20240605	191100	106678615	4680	4680	4680	4680	0
41	20240605	191000	106678615	4680	4680	4680	4680	0
42	20240605	190900	106678615	4680	4680	4680	4680	0
43	20240605	190800	106678615	4680	4680	4680	4680	0
44	20240605	190700	106678615	4680	4680	4680	4680	0
45	20240605	190600	106678615	4680	4680	4680	4680	0
46	20240605	190500	106678615	4680	4680	4680	4680	0
47	20240605	190400	106678615	4680	4680	4680	4680	0
48	20240605	190300	106678615	4680	4680	4680	4680	0
49	20240605	190200	106678615	4680	4680	4680	4680	0
50	20240605	190100	106678615	4680	4680	4680	4680	0
51	20240605	190000	106678615	4680	4680	4680	4680	0
52	20240605	185900	106678615	4680	4680	4680	4680	0
53	20240605	185800	106678615	4680	4680	4680	4680	0
54	20240605	185700	106678615	4680	4680	4680	4680	0
55	20240605	185600	106678615	4680	4680	4680	4680	0
56	20240605	185500	106678615	4680	4680	4680	4680	0
57	20240605	185400	106678615	4680	4680	4680	4680	0
58	20240605	185300	106678615	4680	4680	4680	4680	0
59	20240605	185200	106678615	4680	4680	4680	4680	0
60	20240605	185100	106678615	4680	4680	4680	4680	0
61	20240605	185000	106678615	4680	4680	4680	4680	0
62	20240605	184900	106678615	4680	4680	4680	4680	448
63	20240605	184800	106678615	4680	4680	4680	4680	0
64	20240605	184700	106678615	4680	4680	4680	4680	0
65	20240605	184600	106678615	4680	4680	4680	4680	0
66	20240605	184500	106678615	4680	4680	4680	4680	0
67	20240605	184400	106678615	4680	4680	4680	4680	0
68	20240605	184300	106678615	4680	4680	4680	4680	0
69	20240605	184200	106678615	4680	4680	4680	4680	0
70	20240605	184100	106678615	4680	4680	4680	4680	0
71	20240605	184000	106678615	4680	4680	4680	4680	0
72	20240605	183900	106678615	4680	4680	4680	4680	0
73	20240605	183800	106678615	4680	4680	4680	4680	0
74	20240605	183700	106678615	4680	4680	4680	4680	0
75	20240605	183600	106678615	4680	4680	4680	4680	0
76	20240605	183500	106678615	4680	4680	4680	4680	0
77	20240605	183400	106678615	4680	4680	4680	4680	0
78	20240605	183300	106678615	4680	4680	4680	4680	0
79	20240605	183200	106678615	4680	4680	4680	4680	0
80	20240605	183100	106678615	4680	4680	4680	4680	0
81	20240605	183000	106678615	4680	4680	4680	4680	0
82	20240605	182900	106678615	4680	4680	4680	4680	0
83	20240605	182800	106678615	4680	4680	4680	4680	0
84	20240605	182700	106678615	4680	4680	4680	4680	0
85	20240605	182600	106678615	4680	4680	4680	4680	0
86	20240605	182500	106678615	4680	4680	4680	4680	0
87	20240605	182400	106678615	4680	4680	4680	4680	0
88	20240605	182300	106678615	4680	4680	4680	4680	0
89	20240605	182200	106678615	4680	4680	4680	4680	0
90	20240605	182100	106678615	4680	4680	4680	4680	0
91	20240605	182000	106678615	4680	4680	4680	4680	0
92	20240605	181900	106678615	4680	4680	4680	4680	448
93	20240605	181800	106678615	4680	4680	4680	4680	0
94	20240605	181700	106678615	4680	4680	4680	4680	0
95	20240605	181600	106678615	4680	4680	4680	4680	0
96	20240605	181500	106678615	4680	4680	4680	4680	0
97	20240605	181400	106678615	4680	4680	4680	4680	0
98	20240605	181300	106678615	4680	4680	4680	4680	0
99	20240605	181200	106678615	4680	4680	4680	4680	0
100	20240605	181100	106678615	4680	4680	4680	4680	0
101	20240605	181000	106678615	4680	4680	4680	4680	0
102	20240605	180900	106678615	4680	4680	4680	4680	0
103	20240605	180800	106678615	4680	4680	4680	4680	0
104	20240605	180700	106678615	4680	4680	4680	4680	0
105	20240605	180600	106678615	4680	4680	4680	4680	0
106	20240605	180500	106678615	4680	4680	4680	4680	0
107	20240605	180400	106678615	4680	4680	4680	4680	0
108	20240605	180300	106678615	4680	4680	4680	4680	0
109	20240605	180200	106678615	4680	4680	4680	4680	0
110	20240605	180100	106678615	4680	4680	4680	4680	0
111	20240605	180000	106678615	4680	4680	4680	4680	0
112	20240605	175900	106678615	4680	4680	4680	4680	0
113	20240605	175800	106678615	4680	4680	4680	4680	0
114	20240605	175700	106678615	4680	4680	4680	4680	0
115	20240605	175600	106678615	4680	4680	4680	4680	0
116	20240605	175500	106678615	4680	4680	4680	4680	0
117	20240605	175400	106678615	4680	4680	4680	4680	0
118	20240605	175300	106678615	4680	4680	4680	4680	0
119	20240605	175200	106678615	4680	4680	4680	4680	0
120	20240605	175100	106678615	4680	4680	4680	4680	0
121	20240605	175000	106678615	4680	4680	4680	4680	0
122	20240605	174900	106678615	4680	4680	4680	4680	448
123	20240605	174800	106678615	4680	4680	4680	4680	0
124	20240605	174700	106678615	4680	4680	4680	4680	0
125	20240605	174600	106678615	4680	4680	4680	4680	0
126	20240605	174500	106678615	4680	4680	4680	4680	0
127	20240605	174400	106678615	4680	4680	4680	4680	0
128	20240605	174300	106678615	4680	4680	4680	4680	0
129	20240605	174200	106678615	4680	4680	4680	4680	0
130	20240605	174100	106678615	4680	4680	4680	4680	0
131	20240605	174000	106678615	4680	4680	4680	4680	0
132	20240605	173900	106678615	4680	4680	4680	4680	0
133	20240605	173800	106678615	4680	4680	4680	4680	0
134	20240605	173700	106678615	4680	4680	4680	4680	0
135	20240605	173600	106678615	4680	4680	4680	4680	0
136	20240605	173500	106678615	4680	4680	4680	4680	0
137	20240605	173400	106678615	4680	4680	4680	4680	0
138	20240605	173300	106678615	4680	4680	4680	4680	0
139	20240605	173200	106678615	4680	4680	4680	4680	0
140	20240605	173100	106678615	4680	4680	4680	4680	0
141	20240605	173000	106678615	4680	4680	4680	4680	0
142	20240605	172900	106678615	4680	4680	4680	4680	0
143	20240605	172800	106678615	4680	4680	4680	4680	0
144	20240605	172700	106678615	4680	4680	4680	4680	0
145	20240605	172600	106678615	4680	4680	4680	4680	0
146	20240605	172500	106678615	4680	4680	4680	4680	0
147	20240605	172400	106678615	4680	4680	4680	4680	0
148	20240605	172300	106678615	4680	4680	4680	4680	0
149	20240605	172200	106678615	4680	4680	4680	4680	0
150	20240605	172100	106678615	4680	4680	4680	4680	0
151	20240605	172000	106678615	4680	4680	4680	4680	0
152	20240605	171900	106678615	4680	4680	4680	4680	448
153	20240605	171800	106678615	4680	4680	4680	4680	0
154	20240605	171700	106678615	4680	4680	4680	4680	0
155	20240605	171600	106678615	4680	4680	4680	4680	0
156	20240605	171500	106678615	4680	4680	4680	4680	0
157	20240605	171400	106678615	4680	4680	4680	4680	0
158	20240605	171300	106678615	4680	4680	4680	4680	0
159	20240605	171200	106678615	4680	4680	4680	4680	0
160	20240605	171100	106678615	4680	4680	4680	4680	0
161	20240605	171000	106678615	4680	4680	4680	4680	0
162	20240605	170900	106678615	4680	4680	4680	4680	0
163	20240605	170800	106678615	4680	4680	4680	4680	0
164	20240605	170700	106678615	4680	4680	4680	4680	0
165	20240605	170600	106678615	4680	4680	4680	4680	0
166	20240605	170500	106678615	4680	4680	4680	4680	0
167	20240605	170400	106678615	4680	4680	4680	4680	0
168	20240605	170300	106678615	4680	4680	4680	4680	0
169	20240605	170200	106678615	4680	4680	4680	4680	0
170	20240605	170100	106678615	4680	4680	4680	4680	0
171	20240605	170000	106678615	4680	4680	4680	4680	0
172	20240605	165900	106678615	4680	4680	4680	4680	0
173	20240605	165800	106678615	4680	4680	4680	4680	0
174	20240605	165700	106678615	4680	4680	4680	4680	0
175	20240605	165600	106678615	4680	4680	4680	4680	0
176	20240605	165500	106678615	4680	4680	4680	4680	0
177	20240605	165400	106678615	4680	4680	4680	4680	0
178	20240605	165300	106678615	4680	4680	4680	4680	0
179	20240605	165200	106678615	4680	4680	4680	4680	0
180	20240605	165100	106678615	4680	4680	4680	4680	0
181	20240605	165000	106678615	4680	4680	4680	4680	0
182	20240605	164900	106678615	4680	4680	4680	4680	448
183	20240605	164800	106678615	4680	4680	4680	4680	0
184	20240605	164700	106678615	4680	4680	4680	4680	0
185	20240605	164600	106678615	4680	4680	4680	4680	0
186	20240605	164500	106678615	4680	4680	4680	4680	0
187	20240605	164400	106678615	4680	4680	4680	4680	0
188	20240605	164300	106678615	4680	4680	4680	4680	0
189	20240605	164200	106678615	4680	4680	4680	4680	0
190	20240605	164100	106678615	4680	4680	4680	4680	0
191	20240605	164000	106678615	4680	4680	4680	4680	0
192	20240605	163900	106678615	4680	4680	4680	4680	0
193	20240605	163800	106678615	4680	4680	4680	4680	0
194	20240605	163700	106678615	4680	4680	4680	4680	0
195	20240605	163600	106678615	4680	4680	4680	4680	0
196	20240605	163500	106678615	4680	4680	4680	4680	0
197	20240605	163400	106678615	4680	4680	4680	4680	0
198	20240605	163300	106678615	4680	4680	4680	4680	0
199	20240605	163200	106678615	4680	4680	4680	4680	0
200	20240605	163100	106678615	4680	4680	4680	4680	0
201	20240605	163000	106678615	4680	4680	4680	4680	0
202	20240605	162900	106678615	4680	4680	4680	4680	0
203	20240605	162800	106678615	4680	4680	4680	4680	0
204	20240605	162700	106678615	4680	4680	4680	4680	0
205	20240605	162600	106678615	4680	4680	4680	4680	0
206	20240605	162500	106678615	4680	4680	4680	4680	0
207	20240605	162400	106678615	4680	4680	4680	4680	0
208	20240605	162300	106678615	4680	4680	4680	4680	0
209	20240605	162200	106678615	4680	4680	4680	4680	0
210	20240605	162100	106678615	4680	4680	4680	4680	0
211	20240605	162000	106678615	4680	4680	4680	4680	0
212	20240605	161900	106678615	4680	4680	4680	4680	448
213	20240605	161800	106678615	4680	4680	4680	4680	0
214	20240605	161700	106678615	4680	4680	4680	4680	0
215	20240605	161600	106678615	4680	4680	4680	4680	0
216	20240605	161500	106678615	4680	4680	4680	4680	0
217	20240605	161400	106678615	4680	4680	4680	4680	0
218	20240605	161300	106678615	4680	4680	4680	4680	0
219	20240605	161200	106678615	4680	4680	4680	4680	0
220	20240605	161100	106678615	4680	4680	4680	4680	0
221	20240605	161000	106678615	4680	4680	4680	4680	0
222	20240605	160900	106678615	4680	4680	4680	4680	0
223	20240605	160800	106678615	4680	4680	4680	4680	0
224	20240605	160700	106678615	4680	4680	4680	4680	0
225	20240605	160600	106678615	4680	4680	4680	4680	0
226	20240605	160500	106678615	4680	4680	4680	4680	0
227	20240605	160400	106678615	4680	4680	4680	4680	0
228	20240605	160300	106678615	4680	4680	4680	4680	0
229	20240605	160200	106678615	4680	4680	4680	4680	0
230	20240605	160100	106678615	4680	4680	4680	4680	0
231	20240605	160000	106678615	4680	4680	4680	4680	0
232	20240605	155900	106678615	4680	4680	4680	4680	0
233	20240605	155800	106678615	4680	4680	4680	4680	0
234	20240605	155700	106678615	4680	4680	4680	4680	0
235	20240605	155600	106678615	4680	4680	4680	4680	0
236	20240605	155500	106678615	4680	4680	4680	4680	0
237	20240605	155400	106678615	4680	4680	4680	4680	0
238	20240605	155300	106678615	4680	4680	4680	4680	0
239	20240605	155200	106678615	4680	4680	4680	4680	0
240	20240605	155100	106678615	4680	4680	4680	4680	0
241	20240605	155000	106678615	4680	4680	4680	4680	0
242	20240605	154900	106678615	4680	4680	4680	4680	448
243	20240605	154800	106678615	4680	4680	4680	4680	0
244	20240605	154700	106678615	4680	4680	4680	4680	0
245	20240605	154600	106678615	4680	4680	4680	4680	0
246	20240605	154500	106678615	4680	4680	4680	4680	0
247	20240605	154400	106678615	4680	4680	4680	4680	0
248	20240605	154300	106678615	4680	4680	4680	4680	0
249	20240605	154200	106678615	4680	4680	4680	4680	0
250	20240605	154100	106678615	4680	4680	4680	4680	0
251	20240605	154000	106678615	4680	4680	4680	4680	0
252	20240605	153900	106678615	4680	4680	4680	4680	0
253	20240605	153800	106678615	4680	4680	4680	4680	0
254	20240605	153700	106678615	4680	4680	4680	4680	0
255	20240605	153600	106678615	4680	4680	4680	4680	0
256	20240605	153500	106678615	4680	4680	4680	4680	0
257	20240605	153400	106678615	4680	4680	4680	4680	0
258	20240605	153300	106678615	4680	4680	4680	4680	0
259	20240605	153200	106678615	4680	4680	4680	4680	0
260	20240605	153100	106678615	4680	4680	4680	4680	0
261	20240605	153000	106678615	4680	4680	4680	4680	448
262	20240605	152900	104581975	4660	4660	4660	4660	0
263	20240605	152800	104581975	4660	4660	4660	4660	0
264	20240605	152700	104581975	4660	4660	4660	4660	0
265	20240605	152600	104581975	4660	4660	4660	4660	0
266	20240605	152500	104581975	4660	4660	4660	4660	0
267	20240605	152400	104581975	4660	4660	4660	4660	0
268	20240605	152300	104581975	4660	4660	4660	4660	0
269	20240605	152200	104581975	4660	4660	4660	4660	0
270	20240605	152100	104581975	4660	4660	4660	4660	0
271	20240605	152000	104581975	4660	4660	4660	4660	0
272	20240605	151900	104581975	4660	4670	4670	4660	27
273	20240605	151800	104456145	4660	4660	4660	4660	0
274	20240605	151700	104456145	4660	4660	4660	4660	23
275	20240605	151600	104348965	4680	4680	4680	4680	1
276	20240605	151500	104344285	4680	4680	4680	4680	0
277	20240605	151400	104344285	4680	4680	4680	4680	0
278	20240605	151300	104344285	4680	4680	4680	4680	0
279	20240605	151200	104344285	4680	4680	4680	4680	0
280	20240605	151100	104344285	4680	4680	4680	4680	5
281	20240605	151000	104320885	4680	4680	4680	4680	0
282	20240605	150900	104320885	4680	4680	4680	4680	6
283	20240605	150800	104292805	4665	4665	4665	4665	0
284	20240605	150700	104292805	4665	4665	4665	4665	0
285	20240605	150600	104292805	4665	4665	4665	4665	433
286	20240605	150500	102272860	4670	4670	4670	4670	0
287	20240605	150400	102272860	4670	4670	4670	4670	1
288	20240605	150300	102268190	4665	4665	4665	4665	100
289	20240605	150200	101801690	4670	4660	4670	4660	480
290	20240605	150100	99562650	4660	4660	4660	4660	22
291	20240605	150000	99460130	4660	4655	4660	4655	101
292	20240605	145900	98989970	4660	4660	4660	4660	2
293	20240605	145800	98980650	4655	4655	4655	4655	0
294	20240605	145700	98980650	4655	4655	4655	4655	34
295	20240605	145600	98822380	4660	4660	4660	4660	851
296	20240605	145500	94856720	4670	4670	4670	4670	0
297	20240605	145400	94856720	4670	4670	4670	4670	7
298	20240605	145300	94824030	4670	4670	4670	4670	0
299	20240605	145200	94824030	4670	4670	4670	4670	0
300	20240605	145100	94824030	4670	4670	4670	4670	26
301	20240605	145000	94702610	4675	4675	4675	4675	0
302	20240605	144900	94702610	4675	4675	4675	4675	0
303	20240605	144800	94702610	4675	4675	4675	4675	1
304	20240605	144700	94697935	4675	4675	4675	4675	0
305	20240605	144600	94697935	4675	4675	4675	4675	0
306	20240605	144500	94697935	4675	4675	4675	4675	0
307	20240605	144400	94697935	4675	4675	4675	4675	1
308	20240605	144300	94693260	4670	4670	4670	4670	0
309	20240605	144200	94693260	4670	4670	4670	4670	0
310	20240605	144100	94693260	4670	4670	4670	4670	0
311	20240605	144000	94693260	4670	4670	4670	4670	0
312	20240605	143900	94693260	4670	4670	4670	4670	0
313	20240605	143800	94693260	4670	4670	4670	4670	0
314	20240605	143700	94693260	4670	4670	4670	4670	0
315	20240605	143600	94693260	4670	4670	4670	4670	0
316	20240605	143500	94693260	4670	4670	4670	4670	0
317	20240605	143400	94693260	4670	4670	4670	4670	0
318	20240605	143300	94693260	4670	4670	4670	4670	35
319	20240605	143200	94529810	4670	4670	4670	4670	25
320	20240605	143100	94413060	4670	4670	4670	4670	25
321	20240605	143000	94296310	4670	4670	4670	4670	96
322	20240605	142900	93847990	4660	4660	4660	4660	285
323	20240605	142800	92519890	4675	4675	4675	4675	1
324	20240605	142700	92515215	4660	4660	4660	4660	400
325	20240605	142600	90651215	4660	4660	4660	4660	0
326	20240605	142500	90651215	4660	4660	4660	4660	0
327	20240605	142400	90651215	4660	4660	4660	4660	13
328	20240605	142300	90590635	4665	4665	4665	4665	335
329	20240605	142200	89027860	4685	4685	4685	4685	0
330	20240605	142100	89027860	4685	4685	4685	4685	0
331	20240605	142000	89027860	4685	4685	4685	4685	0
332	20240605	141900	89027860	4685	4685	4685	4685	0
333	20240605	141800	89027860	4685	4685	4685	4685	0
334	20240605	141700	89027860	4685	4685	4685	4685	0
335	20240605	141600	89027860	4685	4685	4685	4685	0
336	20240605	141500	89027860	4685	4685	4685	4685	0
337	20240605	141400	89027860	4685	4685	4685	4685	0
338	20240605	141300	89027860	4685	4685	4685	4685	0
339	20240605	141200	89027860	4685	4685	4685	4685	0
340	20240605	141100	89027860	4685	4685	4685	4685	0
341	20240605	141000	89027860	4685	4685	4685	4685	0
342	20240605	140900	89027860	4685	4685	4685	4685	0
343	20240605	140800	89027860	4685	4685	4685	4685	0
344	20240605	140700	89027860	4685	4685	4685	4685	0
345	20240605	140600	89027860	4685	4685	4685	4685	0
346	20240605	140500	89027860	4685	4685	4685	4685	0
347	20240605	140400	89027860	4685	4685	4685	4685	0
348	20240605	140300	89027860	4685	4685	4685	4685	0
349	20240605	140200	89027860	4685	4685	4685	4685	0
350	20240605	140100	89027860	4685	4660	4685	4660	31
351	20240605	140000	88883375	4685	4685	4685	4685	1
352	20240605	135900	88878690	4665	4665	4665	4665	60
353	20240605	135800	88598790	4685	4685	4685	4685	0
354	20240605	135700	88598790	4685	4685	4685	4685	0
355	20240605	135600	88598790	4685	4685	4685	4685	0
356	20240605	135500	88598790	4685	4685	4685	4685	0
357	20240605	135400	88598790	4685	4685	4685	4685	0
358	20240605	135300	88598790	4685	4685	4685	4685	0
359	20240605	135200	88598790	4685	4685	4685	4685	0
360	20240605	135100	88598790	4685	4685	4685	4685	0
361	20240605	135000	88598790	4685	4685	4685	4685	0
362	20240605	134900	88598790	4685	4685	4685	4685	0
363	20240605	134800	88598790	4685	4685	4685	4685	0
364	20240605	134700	88598790	4685	4685	4685	4685	1
365	20240605	134600	88594105	4660	4665	4665	4660	1000
366	20240605	134500	83931680	4685	4685	4685	4685	0
367	20240605	134400	83931680	4685	4685	4685	4685	0
368	20240605	134300	83931680	4685	4685	4685	4685	0
369	20240605	134200	83931680	4685	4685	4685	4685	0
370	20240605	134100	83931680	4685	4685	4685	4685	0
371	20240605	134000	83931680	4685	4685	4685	4685	1
372	20240605	133900	83926995	4675	4675	4675	4675	0
373	20240605	133800	83926995	4675	4675	4675	4675	0
374	20240605	133700	83926995	4675	4675	4675	4675	0
375	20240605	133600	83926995	4675	4675	4675	4675	0
376	20240605	133500	83926995	4675	4675	4675	4675	63
377	20240605	133400	83632470	4675	4675	4675	4675	0
378	20240605	133300	83632470	4675	4675	4675	4675	0
379	20240605	133200	83632470	4675	4675	4675	4675	0
380	20240605	133100	83632470	4675	4675	4675	4675	0
381	20240605	133000	83632470	4675	4675	4675	4675	0
382	20240605	132900	83632470	4675	4675	4675	4675	0
383	20240605	132800	83632470	4675	4675	4675	4675	0
384	20240605	132700	83632470	4675	4675	4675	4675	0
385	20240605	132600	83632470	4675	4675	4675	4675	0
386	20240605	132500	83632470	4675	4675	4675	4675	20
387	20240605	132400	83538970	4675	4675	4675	4675	3
388	20240605	132300	83524945	4675	4675	4675	4675	0
389	20240605	132200	83524945	4675	4675	4675	4675	21
390	20240605	132100	83426770	4675	4675	4675	4675	0
391	20240605	132000	83426770	4675	4675	4675	4675	0
392	20240605	131900	83426770	4675	4675	4675	4675	0
393	20240605	131800	83426770	4675	4675	4675	4675	0
394	20240605	131700	83426770	4675	4675	4675	4675	0
395	20240605	131600	83426770	4675	4675	4675	4675	0
396	20240605	131500	83426770	4675	4675	4675	4675	0
397	20240605	131400	83426770	4675	4675	4675	4675	0
398	20240605	131300	83426770	4675	4675	4675	4675	0
399	20240605	131200	83426770	4675	4675	4675	4675	0
400	20240605	131100	83426770	4675	4675	4675	4675	0
401	20240605	131000	83426770	4675	4675	4675	4675	0
402	20240605	130900	83426770	4675	4675	4675	4675	0
403	20240605	130800	83426770	4675	4675	4675	4675	0
404	20240605	130700	83426770	4675	4675	4675	4675	0
405	20240605	130600	83426770	4675	4675	4675	4675	22
406	20240605	130500	83323920	4675	4675	4675	4675	0
407	20240605	130400	83323920	4675	4675	4675	4675	0
408	20240605	130300	83323920	4675	4675	4675	4675	0
409	20240605	130200	83323920	4675	4675	4675	4675	0
410	20240605	130100	83323920	4675	4675	4675	4675	0
411	20240605	130000	83323920	4675	4675	4675	4675	0
412	20240605	125900	83323920	4675	4675	4675	4675	0
413	20240605	125800	83323920	4675	4675	4675	4675	0
414	20240605	125700	83323920	4675	4675	4675	4675	0
415	20240605	125600	83323920	4675	4675	4675	4675	1
416	20240605	125500	83319245	4660	4660	4660	4660	0
417	20240605	125400	83319245	4660	4660	4660	4660	0
418	20240605	125300	83319245	4660	4660	4660	4660	516
419	20240605	125200	80914685	4660	4660	4660	4660	0
420	20240605	125100	80914685	4660	4660	4660	4660	0
421	20240605	125000	80914685	4660	4660	4660	4660	0
422	20240605	124900	80914685	4660	4660	4660	4660	106
423	20240605	124800	80420725	4675	4675	4675	4675	0
424	20240605	124700	80420725	4675	4675	4675	4675	6
425	20240605	124600	80392675	4680	4680	4680	4680	0
426	20240605	124500	80392675	4680	4680	4680	4680	0
427	20240605	124400	80392675	4680	4680	4680	4680	0
428	20240605	124300	80392675	4680	4680	4680	4680	0
429	20240605	124200	80392675	4680	4680	4680	4680	1
430	20240605	124100	80387995	4675	4675	4675	4675	50
431	20240605	124000	80154245	4690	4690	4690	4690	0
432	20240605	123900	80154245	4690	4690	4690	4690	0
433	20240605	123800	80154245	4690	4690	4690	4690	0
434	20240605	123700	80154245	4690	4690	4690	4690	0
435	20240605	123600	80154245	4690	4690	4690	4690	0
436	20240605	123500	80154245	4690	4690	4690	4690	0
437	20240605	123400	80154245	4690	4690	4690	4690	0
438	20240605	123300	80154245	4690	4690	4690	4690	0
439	20240605	123200	80154245	4690	4690	4690	4690	0
440	20240605	123100	80154245	4690	4685	4690	4685	30
441	20240605	123000	80013555	4695	4695	4695	4695	0
442	20240605	122900	80013555	4695	4695	4695	4695	0
443	20240605	122800	80013555	4695	4695	4695	4695	0
444	20240605	122700	80013555	4695	4695	4695	4695	0
445	20240605	122600	80013555	4695	4695	4695	4695	0
446	20240605	122500	80013555	4695	4695	4695	4695	0
447	20240605	122400	80013555	4695	4695	4695	4695	0
448	20240605	122300	80013555	4695	4695	4695	4695	0
449	20240605	122200	80013555	4695	4695	4695	4695	0
450	20240605	122100	80013555	4695	4695	4695	4695	0
451	20240605	122000	80013555	4695	4695	4695	4695	0
452	20240605	121900	80013555	4695	4695	4695	4695	0
453	20240605	121800	80013555	4695	4695	4695	4695	0
454	20240605	121700	80013555	4695	4695	4695	4695	0
455	20240605	121600	80013555	4695	4695	4695	4695	1
456	20240605	121500	80008860	4695	4695	4695	4695	0
457	20240605	121400	80008860	4695	4695	4695	4695	0
458	20240605	121300	80008860	4695	4695	4695	4695	0
459	20240605	121200	80008860	4695	4695	4695	4695	0
460	20240605	121100	80008860	4695	4695	4695	4695	0
461	20240605	121000	80008860	4695	4655	4695	4655	378
462	20240605	120900	78248870	4655	4655	4655	4655	0
463	20240605	120800	78248870	4655	4655	4655	4655	0
464	20240605	120700	78248870	4655	4655	4655	4655	230
465	20240605	120600	77178220	4655	4655	4655	4655	118
466	20240605	120500	76628930	4655	4655	4655	4655	0
467	20240605	120400	76628930	4655	4655	4655	4655	0
468	20240605	120300	76628930	4655	4655	4655	4655	0
469	20240605	120200	76628930	4655	4655	4655	4655	1
470	20240605	120100	76624275	4650	4650	4650	4650	0
471	20240605	120000	76624275	4650	4650	4650	4650	0
472	20240605	115900	76624275	4650	4650	4650	4650	2179
473	20240605	115800	66491925	4650	4650	4650	4650	0
474	20240605	115700	66491925	4650	4650	4650	4650	0
475	20240605	115600	66491925	4650	4650	4650	4650	0
476	20240605	115500	66491925	4650	4645	4650	4645	97
477	20240605	115400	66041350	4650	4645	4650	4645	76
478	20240605	115300	65688325	4645	4650	4650	4645	143
479	20240605	115200	65024085	4645	4645	4645	4645	31
480	20240605	115100	64880090	4650	4650	4650	4650	0
481	20240605	115000	64880090	4650	4650	4650	4650	152
482	20240605	114900	64173290	4650	4650	4650	4650	0
483	20240605	114800	64173290	4650	4650	4650	4650	0
484	20240605	114700	64173290	4650	4650	4650	4650	0
485	20240605	114600	64173290	4650	4650	4650	4650	0
486	20240605	114500	64173290	4650	4650	4650	4650	0
487	20240605	114400	64173290	4650	4650	4650	4650	0
488	20240605	114300	64173290	4650	4650	4650	4650	0
489	20240605	114200	64173290	4650	4650	4650	4650	0
490	20240605	114100	64173290	4650	4650	4650	4650	0
491	20240605	114000	64173290	4650	4650	4650	4650	0
492	20240605	113900	64173290	4650	4650	4650	4650	0
493	20240605	113800	64173290	4650	4650	4650	4650	0
494	20240605	113700	64173290	4650	4650	4650	4650	0
495	20240605	113600	64173290	4650	4650	4650	4650	0
496	20240605	113500	64173290	4650	4650	4650	4650	0
497	20240605	113400	64173290	4650	4650	4650	4650	0
498	20240605	113300	64173290	4650	4650	4650	4650	0
499	20240605	113200	64173290	4650	4650	4650	4650	1
500	20240605	113100	64168640	4645	4645	4645	4645	800
501	20240605	113000	60452640	4650	4650	4650	4650	1
502	20240605	112900	60447990	4650	4650	4650	4650	0
503	20240605	112800	60447990	4650	4650	4650	4650	0
504	20240605	112700	60447990	4650	4650	4650	4650	2
505	20240605	112600	60438690	4650	4650	4650	4650	0
506	20240605	112500	60438690	4650	4650	4650	4650	0
507	20240605	112400	60438690	4650	4650	4650	4650	0
508	20240605	112300	60438690	4650	4650	4650	4650	0
509	20240605	112200	60438690	4650	4650	4650	4650	0
510	20240605	112100	60438690	4650	4650	4650	4650	0
511	20240605	112000	60438690	4650	4650	4650	4650	1
512	20240605	111900	60434040	4645	4650	4650	4645	77
513	20240605	111800	60076070	4645	4645	4645	4645	87
514	20240605	111700	59671955	4645	4645	4645	4645	50
515	20240605	111600	59439705	4645	4645	4645	4645	302
516	20240605	111500	58036915	4645	4645	4645	4645	51
517	20240605	111400	57800020	4650	4650	4650	4650	157
518	20240605	111300	57069970	4650	4650	4650	4650	0
519	20240605	111200	57069970	4650	4650	4650	4650	0
520	20240605	111100	57069970	4650	4650	4650	4650	0
521	20240605	111000	57069970	4650	4650	4650	4650	15
522	20240605	110900	57000220	4655	4655	4655	4655	3
523	20240605	110800	56986255	4655	4655	4655	4655	3
524	20240605	110700	56972290	4655	4655	4655	4655	51
525	20240605	110600	56734885	4660	4660	4660	4660	121
526	20240605	110500	56171025	4665	4670	4670	4665	1790
527	20240605	110400	47816850	4675	4675	4675	4675	20
528	20240605	110300	47723350	4675	4675	4675	4675	50
529	20240605	110200	47489600	4670	4670	4670	4670	22
530	20240605	110100	47386860	4670	4670	4670	4670	0
531	20240605	110000	47386860	4670	4670	4670	4670	0
532	20240605	105900	47386860	4670	4675	4675	4670	123
533	20240605	105800	46812070	4675	4675	4675	4675	0
534	20240605	105700	46812070	4675	4675	4700	4675	387
535	20240605	105600	45002820	4675	4675	4675	4675	304
536	20240605	105500	43581620	4675	4690	4690	4675	60
537	20240605	105400	43301100	4700	4700	4700	4700	0
538	20240605	105300	43301100	4700	4700	4700	4700	0
539	20240605	105200	43301100	4700	4700	4700	4700	0
540	20240605	105100	43301100	4700	4700	4700	4700	0
541	20240605	105000	43301100	4700	4700	4700	4700	0
542	20240605	104900	43301100	4700	4700	4700	4700	0
543	20240605	104800	43301100	4700	4700	4700	4700	0
544	20240605	104700	43301100	4700	4675	4700	4675	2
545	20240605	104600	43291725	4675	4675	4675	4675	653
546	20240605	104500	40238950	4700	4700	4700	4700	0
547	20240605	104400	40238950	4700	4700	4700	4700	0
548	20240605	104300	40238950	4700	4700	4700	4700	0
549	20240605	104200	40238950	4700	4700	4700	4700	1
550	20240605	104100	40234250	4675	4675	4675	4675	0
551	20240605	104000	40234250	4675	4675	4675	4675	0
552	20240605	103900	40234250	4675	4675	4675	4675	0
553	20240605	103800	40234250	4675	4675	4675	4675	46
554	20240605	103700	40019200	4700	4700	4700	4700	0
555	20240605	103600	40019200	4700	4700	4700	4700	0
556	20240605	103500	40019200	4700	4700	4700	4700	0
557	20240605	103400	40019200	4700	4700	4700	4700	0
558	20240605	103300	40019200	4700	4700	4700	4700	0
559	20240605	103200	40019200	4700	4700	4700	4700	0
560	20240605	103100	40019200	4700	4700	4700	4700	0
561	20240605	103000	40019200	4700	4700	4700	4700	0
562	20240605	102900	40019200	4700	4700	4700	4700	0
563	20240605	102800	40019200	4700	4700	4700	4700	0
564	20240605	102700	40019200	4700	4700	4700	4700	0
565	20240605	102600	40019200	4700	4700	4700	4700	0
566	20240605	102500	40019200	4700	4700	4700	4700	1
567	20240605	102400	40014500	4680	4700	4700	4680	101
568	20240605	102300	39541800	4680	4680	4680	4680	0
569	20240605	102200	39541800	4680	4680	4680	4680	26
570	20240605	102100	39420120	4680	4680	4680	4680	0
571	20240605	102000	39420120	4680	4680	4680	4680	62
572	20240605	101900	39129960	4700	4700	4700	4700	0
573	20240605	101800	39129960	4700	4700	4700	4700	0
574	20240605	101700	39129960	4700	4700	4700	4700	0
575	20240605	101600	39129960	4700	4700	4700	4700	0
576	20240605	101500	39129960	4700	4700	4700	4700	1
577	20240605	101400	39125260	4675	4680	4680	4675	61
578	20240605	101300	38839960	4700	4700	4700	4700	0
579	20240605	101200	38839960	4700	4700	4700	4700	0
580	20240605	101100	38839960	4700	4700	4700	4700	0
581	20240605	101000	38839960	4700	4675	4700	4675	74
582	20240605	100900	38493985	4700	4695	4700	4695	200
583	20240605	100800	37553990	4700	4700	4700	4700	0
584	20240605	100700	37553990	4700	4700	4700	4700	0
585	20240605	100600	37553990	4700	4700	4700	4700	0
586	20240605	100500	37553990	4700	4700	4700	4700	0
587	20240605	100400	37553990	4700	4700	4700	4700	0
588	20240605	100300	37553990	4700	4700	4700	4700	0
589	20240605	100200	37553990	4700	4700	4700	4700	0
590	20240605	100100	37553990	4700	4700	4700	4700	0
591	20240605	100000	37553990	4700	4700	4700	4700	0
592	20240605	095900	37553990	4700	4700	4700	4700	2
593	20240605	095800	37544590	4700	4700	4700	4700	1
594	20240605	095700	37539890	4675	4675	4675	4675	0
595	20240605	095600	37539890	4675	4675	4675	4675	331
596	20240605	095500	35992465	4700	4700	4700	4700	0
597	20240605	095400	35992465	4700	4700	4700	4700	0
598	20240605	095300	35992465	4700	4700	4700	4700	0
599	20240605	095200	35992465	4700	4700	4700	4700	0
600	20240605	095100	35992465	4700	4700	4700	4700	0
601	20240605	095000	35992465	4700	4700	4700	4700	1
602	20240605	094900	35987765	4680	4680	4680	4680	0
603	20240605	094800	35987765	4680	4680	4680	4680	0
604	20240605	094700	35987765	4680	4680	4680	4680	0
605	20240605	094600	35987765	4680	4680	4680	4680	0
606	20240605	094500	35987765	4680	4680	4680	4680	0
607	20240605	094400	35987765	4680	4680	4680	4680	215
608	20240605	094300	34981565	4680	4680	4680	4680	0
609	20240605	094200	34981565	4680	4680	4680	4680	651
610	20240605	094100	31934885	4680	4670	4680	4670	294
611	20240605	094000	30561895	4675	4680	4680	4675	2896
612	20240605	093900	17021820	4680	4680	4680	4680	10
613	20240605	093800	16975020	4685	4685	4685	4685	0
614	20240605	093700	16975020	4685	4685	4685	4685	0
615	20240605	093600	16975020	4685	4685	4685	4685	507
616	20240605	093500	14599725	4685	4685	4685	4685	3
617	20240605	093400	14585670	4685	4685	4685	4685	0
618	20240605	093300	14585670	4685	4685	4685	4685	201
619	20240605	093200	13643985	4685	4685	4685	4685	69
620	20240605	093100	13320720	4690	4690	4690	4690	330
621	20240605	093000	11773020	4710	4710	4710	4710	1
622	20240605	092900	11768310	4685	4685	4685	4685	167
623	20240605	092800	10985915	4685	4685	4685	4685	0
624	20240605	092700	10985915	4685	4715	4715	4685	455
625	20240605	092600	8853275	4730	4730	4730	4730	6
626	20240605	092500	8824895	4730	4730	4730	4730	1
627	20240605	092400	8820165	4695	4695	4695	4695	236
628	20240605	092300	7712145	4735	4735	4735	4735	0
629	20240605	092200	7712145	4735	4735	4735	4735	0
630	20240605	092100	7712145	4735	4735	4735	4735	0
631	20240605	092000	7712145	4735	4735	4735	4735	1
632	20240605	091900	7707410	4690	4690	4690	4690	0
633	20240605	091800	7707410	4690	4695	4695	4690	797
634	20240605	091700	3969280	4695	4695	4695	4695	13
635	20240605	091600	3908245	4695	4695	4695	4695	85
636	20240605	091500	3509170	4695	4695	4695	4695	0
637	20240605	091400	3509170	4695	4735	4740	4695	61
638	20240605	091300	3221870	4745	4745	4745	4745	0
639	20240605	091200	3221870	4745	4745	4745	4745	0
640	20240605	091100	3221870	4745	4745	4745	4745	0
641	20240605	091000	3221870	4745	4745	4745	4745	1
642	20240605	090900	3217125	4695	4695	4695	4695	5
643	20240605	090800	3193650	4695	4695	4695	4695	4
644	20240605	090700	3174870	4685	4685	4685	4685	0
645	20240605	090600	3174870	4685	4745	4750	4685	511
646	20240605	090500	750450	4745	4745	4745	4745	10
647	20240605	090400	703000	4750	4750	4750	4750	0
648	20240605	090300	703000	4750	4750	4750	4750	0
649	20240605	090200	703000	4750	4750	4750	4750	0
650	20240605	090100	703000	4750	4750	4750	4750	0
651	20240605	090000	703000	4750	4750	4750	4750	148