KissMeData/024120/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190900	105410055	4465	4465	4465	4465	183
3	20240605	190800	105410055	4465	4465	4465	4465	0
4	20240605	190700	105410055	4465	4465	4465	4465	0
5	20240605	190600	105410055	4465	4465	4465	4465	0
6	20240605	190500	105410055	4465	4465	4465	4465	0
7	20240605	190400	105410055	4465	4465	4465	4465	0
8	20240605	190300	105410055	4465	4465	4465	4465	0
9	20240605	190200	105410055	4465	4465	4465	4465	0
10	20240605	190100	105410055	4465	4465	4465	4465	0
11	20240605	190000	105410055	4465	4465	4465	4465	0
12	20240605	185900	105410055	4465	4465	4465	4465	0
13	20240605	185800	105410055	4465	4465	4465	4465	0
14	20240605	185700	105410055	4465	4465	4465	4465	0
15	20240605	185600	105410055	4465	4465	4465	4465	0
16	20240605	185500	105410055	4465	4465	4465	4465	0
17	20240605	185400	105410055	4465	4465	4465	4465	0
18	20240605	185300	105410055	4465	4465	4465	4465	0
19	20240605	185200	105410055	4465	4465	4465	4465	0
20	20240605	185100	105410055	4465	4465	4465	4465	0
21	20240605	185000	105410055	4465	4465	4465	4465	0
22	20240605	184900	105410055	4465	4465	4465	4465	0
23	20240605	184800	105410055	4465	4465	4465	4465	0
24	20240605	184700	105410055	4465	4465	4465	4465	0
25	20240605	184600	105410055	4465	4465	4465	4465	0
26	20240605	184500	105410055	4465	4465	4465	4465	0
27	20240605	184400	105410055	4465	4465	4465	4465	0
28	20240605	184300	105410055	4465	4465	4465	4465	0
29	20240605	184200	105410055	4465	4465	4465	4465	0
30	20240605	184100	105410055	4465	4465	4465	4465	0
31	20240605	184000	105410055	4465	4465	4465	4465	0
32	20240605	183900	105410055	4465	4465	4465	4465	183
33	20240605	183800	105410055	4465	4465	4465	4465	0
34	20240605	183700	105410055	4465	4465	4465	4465	0
35	20240605	183600	105410055	4465	4465	4465	4465	0
36	20240605	183500	105410055	4465	4465	4465	4465	0
37	20240605	183400	105410055	4465	4465	4465	4465	0
38	20240605	183300	105410055	4465	4465	4465	4465	0
39	20240605	183200	105410055	4465	4465	4465	4465	0
40	20240605	183100	105410055	4465	4465	4465	4465	0
41	20240605	183000	105410055	4465	4465	4465	4465	0
42	20240605	182900	105410055	4465	4465	4465	4465	0
43	20240605	182800	105410055	4465	4465	4465	4465	0
44	20240605	182700	105410055	4465	4465	4465	4465	0
45	20240605	182600	105410055	4465	4465	4465	4465	0
46	20240605	182500	105410055	4465	4465	4465	4465	0
47	20240605	182400	105410055	4465	4465	4465	4465	0
48	20240605	182300	105410055	4465	4465	4465	4465	0
49	20240605	182200	105410055	4465	4465	4465	4465	0
50	20240605	182100	105410055	4465	4465	4465	4465	0
51	20240605	182000	105410055	4465	4465	4465	4465	0
52	20240605	181900	105410055	4465	4465	4465	4465	0
53	20240605	181800	105410055	4465	4465	4465	4465	0
54	20240605	181700	105410055	4465	4465	4465	4465	0
55	20240605	181600	105410055	4465	4465	4465	4465	0
56	20240605	181500	105410055	4465	4465	4465	4465	0
57	20240605	181400	105410055	4465	4465	4465	4465	0
58	20240605	181300	105410055	4465	4465	4465	4465	0
59	20240605	181200	105410055	4465	4465	4465	4465	0
60	20240605	181100	105410055	4465	4465	4465	4465	0
61	20240605	181000	105410055	4465	4465	4465	4465	0
62	20240605	180900	105410055	4465	4465	4465	4465	183
63	20240605	180800	105410055	4465	4465	4465	4465	0
64	20240605	180700	105410055	4465	4465	4465	4465	0
65	20240605	180600	105410055	4465	4465	4465	4465	0
66	20240605	180500	105410055	4465	4465	4465	4465	0
67	20240605	180400	105410055	4465	4465	4465	4465	0
68	20240605	180300	105410055	4465	4465	4465	4465	0
69	20240605	180200	105410055	4465	4465	4465	4465	0
70	20240605	180100	105410055	4465	4465	4465	4465	0
71	20240605	180000	105410055	4465	4465	4465	4465	0
72	20240605	175900	105410055	4465	4465	4465	4465	0
73	20240605	175800	105410055	4465	4465	4465	4465	0
74	20240605	175700	105410055	4465	4465	4465	4465	0
75	20240605	175600	105410055	4465	4465	4465	4465	0
76	20240605	175500	105410055	4465	4465	4465	4465	0
77	20240605	175400	105410055	4465	4465	4465	4465	0
78	20240605	175300	105410055	4465	4465	4465	4465	0
79	20240605	175200	105410055	4465	4465	4465	4465	0
80	20240605	175100	105410055	4465	4465	4465	4465	0
81	20240605	175000	105410055	4465	4465	4465	4465	0
82	20240605	174900	105410055	4465	4465	4465	4465	0
83	20240605	174800	105410055	4465	4465	4465	4465	0
84	20240605	174700	105410055	4465	4465	4465	4465	0
85	20240605	174600	105410055	4465	4465	4465	4465	0
86	20240605	174500	105410055	4465	4465	4465	4465	0
87	20240605	174400	105410055	4465	4465	4465	4465	0
88	20240605	174300	105410055	4465	4465	4465	4465	0
89	20240605	174200	105410055	4465	4465	4465	4465	0
90	20240605	174100	105410055	4465	4465	4465	4465	0
91	20240605	174000	105410055	4465	4465	4465	4465	0
92	20240605	173900	105410055	4465	4465	4465	4465	183
93	20240605	173800	105410055	4465	4465	4465	4465	0
94	20240605	173700	105410055	4465	4465	4465	4465	0
95	20240605	173600	105410055	4465	4465	4465	4465	0
96	20240605	173500	105410055	4465	4465	4465	4465	0
97	20240605	173400	105410055	4465	4465	4465	4465	0
98	20240605	173300	105410055	4465	4465	4465	4465	0
99	20240605	173200	105410055	4465	4465	4465	4465	0
100	20240605	173100	105410055	4465	4465	4465	4465	0
101	20240605	173000	105410055	4465	4465	4465	4465	0
102	20240605	172900	105410055	4465	4465	4465	4465	0
103	20240605	172800	105410055	4465	4465	4465	4465	0
104	20240605	172700	105410055	4465	4465	4465	4465	0
105	20240605	172600	105410055	4465	4465	4465	4465	0
106	20240605	172500	105410055	4465	4465	4465	4465	0
107	20240605	172400	105410055	4465	4465	4465	4465	0
108	20240605	172300	105410055	4465	4465	4465	4465	0
109	20240605	172200	105410055	4465	4465	4465	4465	0
110	20240605	172100	105410055	4465	4465	4465	4465	0
111	20240605	172000	105410055	4465	4465	4465	4465	0
112	20240605	171900	105410055	4465	4465	4465	4465	0
113	20240605	171800	105410055	4465	4465	4465	4465	0
114	20240605	171700	105410055	4465	4465	4465	4465	0
115	20240605	171600	105410055	4465	4465	4465	4465	0
116	20240605	171500	105410055	4465	4465	4465	4465	0
117	20240605	171400	105410055	4465	4465	4465	4465	0
118	20240605	171300	105410055	4465	4465	4465	4465	0
119	20240605	171200	105410055	4465	4465	4465	4465	0
120	20240605	171100	105410055	4465	4465	4465	4465	0
121	20240605	171000	105410055	4465	4465	4465	4465	0
122	20240605	170900	105410055	4465	4465	4465	4465	183
123	20240605	170800	105410055	4465	4465	4465	4465	0
124	20240605	170700	105410055	4465	4465	4465	4465	0
125	20240605	170600	105410055	4465	4465	4465	4465	0
126	20240605	170500	105410055	4465	4465	4465	4465	0
127	20240605	170400	105410055	4465	4465	4465	4465	0
128	20240605	170300	105410055	4465	4465	4465	4465	0
129	20240605	170200	105410055	4465	4465	4465	4465	0
130	20240605	170100	105410055	4465	4465	4465	4465	0
131	20240605	170000	105410055	4465	4465	4465	4465	0
132	20240605	165900	105410055	4465	4465	4465	4465	0
133	20240605	165800	105410055	4465	4465	4465	4465	0
134	20240605	165700	105410055	4465	4465	4465	4465	0
135	20240605	165600	105410055	4465	4465	4465	4465	0
136	20240605	165500	105410055	4465	4465	4465	4465	0
137	20240605	165400	105410055	4465	4465	4465	4465	0
138	20240605	165300	105410055	4465	4465	4465	4465	0
139	20240605	165200	105410055	4465	4465	4465	4465	0
140	20240605	165100	105410055	4465	4465	4465	4465	0
141	20240605	165000	105410055	4465	4465	4465	4465	0
142	20240605	164900	105410055	4465	4465	4465	4465	0
143	20240605	164800	105410055	4465	4465	4465	4465	0
144	20240605	164700	105410055	4465	4465	4465	4465	0
145	20240605	164600	105410055	4465	4465	4465	4465	0
146	20240605	164500	105410055	4465	4465	4465	4465	0
147	20240605	164400	105410055	4465	4465	4465	4465	0
148	20240605	164300	105410055	4465	4465	4465	4465	0
149	20240605	164200	105410055	4465	4465	4465	4465	0
150	20240605	164100	105410055	4465	4465	4465	4465	0
151	20240605	164000	105410055	4465	4465	4465	4465	0
152	20240605	163900	105410055	4465	4465	4465	4465	183
153	20240605	163800	105410055	4465	4465	4465	4465	0
154	20240605	163700	105410055	4465	4465	4465	4465	0
155	20240605	163600	105410055	4465	4465	4465	4465	0
156	20240605	163500	105410055	4465	4465	4465	4465	0
157	20240605	163400	105410055	4465	4465	4465	4465	0
158	20240605	163300	105410055	4465	4465	4465	4465	0
159	20240605	163200	105410055	4465	4465	4465	4465	0
160	20240605	163100	105410055	4465	4465	4465	4465	0
161	20240605	163000	105410055	4465	4465	4465	4465	0
162	20240605	162900	105410055	4465	4465	4465	4465	0
163	20240605	162800	105410055	4465	4465	4465	4465	0
164	20240605	162700	105410055	4465	4465	4465	4465	0
165	20240605	162600	105410055	4465	4465	4465	4465	0
166	20240605	162500	105410055	4465	4465	4465	4465	0
167	20240605	162400	105410055	4465	4465	4465	4465	0
168	20240605	162300	105410055	4465	4465	4465	4465	0
169	20240605	162200	105410055	4465	4465	4465	4465	0
170	20240605	162100	105410055	4465	4465	4465	4465	0
171	20240605	162000	105410055	4465	4465	4465	4465	0
172	20240605	161900	105410055	4465	4465	4465	4465	0
173	20240605	161800	105410055	4465	4465	4465	4465	0
174	20240605	161700	105410055	4465	4465	4465	4465	0
175	20240605	161600	105410055	4465	4465	4465	4465	0
176	20240605	161500	105410055	4465	4465	4465	4465	0
177	20240605	161400	105410055	4465	4465	4465	4465	0
178	20240605	161300	105410055	4465	4465	4465	4465	0
179	20240605	161200	105410055	4465	4465	4465	4465	0
180	20240605	161100	105410055	4465	4465	4465	4465	0
181	20240605	161000	105410055	4465	4465	4465	4465	0
182	20240605	160900	105410055	4465	4465	4465	4465	183
183	20240605	160800	105410055	4465	4465	4465	4465	0
184	20240605	160700	105410055	4465	4465	4465	4465	0
185	20240605	160600	105410055	4465	4465	4465	4465	0
186	20240605	160500	105410055	4465	4465	4465	4465	0
187	20240605	160400	105410055	4465	4465	4465	4465	0
188	20240605	160300	105410055	4465	4465	4465	4465	0
189	20240605	160200	105410055	4465	4465	4465	4465	0
190	20240605	160100	105410055	4465	4465	4465	4465	0
191	20240605	160000	105410055	4465	4465	4465	4465	0
192	20240605	155900	105410055	4465	4465	4465	4465	0
193	20240605	155800	105410055	4465	4465	4465	4465	0
194	20240605	155700	105410055	4465	4465	4465	4465	0
195	20240605	155600	105410055	4465	4465	4465	4465	0
196	20240605	155500	105410055	4465	4465	4465	4465	0
197	20240605	155400	105410055	4465	4465	4465	4465	0
198	20240605	155300	105410055	4465	4465	4465	4465	0
199	20240605	155200	105410055	4465	4465	4465	4465	0
200	20240605	155100	105410055	4465	4465	4465	4465	0
201	20240605	155000	105410055	4465	4465	4465	4465	0
202	20240605	154900	105410055	4465	4465	4465	4465	0
203	20240605	154800	105410055	4465	4465	4465	4465	0
204	20240605	154700	105410055	4465	4465	4465	4465	0
205	20240605	154600	105410055	4465	4465	4465	4465	0
206	20240605	154500	105410055	4465	4465	4465	4465	0
207	20240605	154400	105410055	4465	4465	4465	4465	0
208	20240605	154300	105410055	4465	4465	4465	4465	0
209	20240605	154200	105410055	4465	4465	4465	4465	0
210	20240605	154100	105410055	4465	4465	4465	4465	0
211	20240605	154000	105410055	4465	4465	4465	4465	0
212	20240605	153900	105410055	4465	4465	4465	4465	183
213	20240605	153800	105410055	4465	4465	4465	4465	0
214	20240605	153700	105410055	4465	4465	4465	4465	0
215	20240605	153600	105410055	4465	4465	4465	4465	0
216	20240605	153500	105410055	4465	4465	4465	4465	0
217	20240605	153400	105410055	4465	4465	4465	4465	0
218	20240605	153300	105410055	4465	4465	4465	4465	0
219	20240605	153200	105410055	4465	4465	4465	4465	0
220	20240605	153100	105410055	4465	4465	4465	4465	0
221	20240605	153000	105410055	4465	4465	4465	4465	183
222	20240605	152900	104592960	4465	4465	4465	4465	0
223	20240605	152800	104592960	4465	4465	4465	4465	0
224	20240605	152700	104592960	4465	4465	4465	4465	0
225	20240605	152600	104592960	4465	4465	4465	4465	0
226	20240605	152500	104592960	4465	4465	4465	4465	0
227	20240605	152400	104592960	4465	4465	4465	4465	0
228	20240605	152300	104592960	4465	4465	4465	4465	0
229	20240605	152200	104592960	4465	4465	4465	4465	0
230	20240605	152100	104592960	4465	4465	4465	4465	0
231	20240605	152000	104592960	4465	4465	4465	4465	0
232	20240605	151900	104592960	4465	4445	4465	4440	303
233	20240605	151800	103247515	4465	4455	4465	4455	57
234	20240605	151700	102993365	4435	4435	4435	4435	0
235	20240605	151600	102993365	4435	4440	4440	4435	46
236	20240605	151500	102789310	4440	4445	4445	4440	32
237	20240605	151400	102647180	4440	4440	4440	4440	2
238	20240605	151300	102638300	4455	4450	4455	4450	626
239	20240605	151200	99852230	4455	4455	4455	4455	0
240	20240605	151100	99852230	4455	4455	4455	4455	5
241	20240605	151000	99829955	4455	4455	4455	4455	28
242	20240605	150900	99705215	4460	4460	4460	4460	0
243	20240605	150800	99705215	4460	4460	4460	4460	15
244	20240605	150700	99638315	4460	4460	4460	4460	15
245	20240605	150600	99571415	4450	4450	4450	4450	0
246	20240605	150500	99571415	4450	4450	4450	4450	0
247	20240605	150400	99571415	4450	4450	4450	4450	27
248	20240605	150300	99451265	4450	4450	4450	4450	9
249	20240605	150200	99411215	4450	4450	4450	4450	15
250	20240605	150100	99344465	4460	4460	4460	4460	0
251	20240605	150000	99344465	4460	4460	4460	4460	22
252	20240605	145900	99246345	4465	4465	4465	4465	0
253	20240605	145800	99246345	4465	4465	4465	4465	74
254	20240605	145700	98915935	4465	4450	4465	4450	438
255	20240605	145600	96966160	4460	4460	4460	4460	0
256	20240605	145500	96966160	4460	4460	4460	4460	0
257	20240605	145400	96966160	4460	4460	4460	4460	0
258	20240605	145300	96966160	4460	4460	4460	4460	0
259	20240605	145200	96966160	4460	4460	4460	4460	5
260	20240605	145100	96943860	4440	4440	4440	4440	0
261	20240605	145000	96943860	4440	4440	4440	4440	0
262	20240605	144900	96943860	4440	4440	4440	4440	0
263	20240605	144800	96943860	4440	4440	4440	4440	0
264	20240605	144700	96943860	4440	4440	4440	4440	0
265	20240605	144600	96943860	4440	4440	4440	4440	0
266	20240605	144500	96943860	4440	4435	4440	4435	793
267	20240605	144400	93425065	4440	4440	4440	4440	0
268	20240605	144300	93425065	4440	4465	4465	4440	314
269	20240605	144200	92030855	4465	4465	4465	4465	0
270	20240605	144100	92030855	4465	4465	4465	4465	0
271	20240605	144000	92030855	4465	4465	4465	4465	0
272	20240605	143900	92030855	4465	4465	4465	4465	0
273	20240605	143800	92030855	4465	4465	4465	4465	0
274	20240605	143700	92030855	4465	4465	4465	4465	0
275	20240605	143600	92030855	4465	4465	4465	4465	0
276	20240605	143500	92030855	4465	4465	4465	4465	3
277	20240605	143400	92017460	4465	4465	4465	4465	0
278	20240605	143300	92017460	4465	4465	4465	4465	0
279	20240605	143200	92017460	4465	4465	4465	4465	0
280	20240605	143100	92017460	4465	4465	4465	4465	15
281	20240605	143000	91950485	4465	4465	4465	4465	25
282	20240605	142900	91838860	4465	4465	4465	4465	10
283	20240605	142800	91794210	4465	4465	4465	4465	75
284	20240605	142700	91459335	4435	4435	4435	4435	0
285	20240605	142600	91459335	4435	4435	4435	4435	0
286	20240605	142500	91459335	4435	4435	4435	4435	0
287	20240605	142400	91459335	4435	4435	4435	4435	0
288	20240605	142300	91459335	4435	4435	4435	4435	26
289	20240605	142200	91344025	4435	4440	4440	4435	98
290	20240605	142100	90908955	4440	4440	4440	4440	0
291	20240605	142000	90908955	4440	4440	4440	4440	0
292	20240605	141900	90908955	4440	4440	4440	4440	0
293	20240605	141800	90908955	4440	4440	4440	4440	0
294	20240605	141700	90908955	4440	4440	4440	4440	0
295	20240605	141600	90908955	4440	4440	4440	4440	0
296	20240605	141500	90908955	4440	4440	4440	4440	0
297	20240605	141400	90908955	4440	4440	4440	4440	0
298	20240605	141300	90908955	4440	4440	4440	4440	0
299	20240605	141200	90908955	4440	4445	4445	4440	110
300	20240605	141100	90420545	4465	4465	4465	4465	0
301	20240605	141000	90420545	4465	4465	4465	4465	0
302	20240605	140900	90420545	4465	4465	4465	4465	0
303	20240605	140800	90420545	4465	4460	4470	4460	727
304	20240605	140700	87174690	4460	4460	4460	4460	0
305	20240605	140600	87174690	4460	4460	4460	4460	0
306	20240605	140500	87174690	4460	4460	4460	4460	58
307	20240605	140400	86916010	4460	4460	4460	4455	114
308	20240605	140300	86407720	4460	4460	4460	4460	84
309	20240605	140200	86033080	4455	4455	4455	4455	0
310	20240605	140100	86033080	4455	4455	4455	4455	94
311	20240605	140000	85614310	4440	4440	4440	4440	0
312	20240605	135900	85614310	4440	4440	4440	4440	0
313	20240605	135800	85614310	4440	4440	4440	4440	0
314	20240605	135700	85614310	4440	4440	4440	4440	0
315	20240605	135600	85614310	4440	4440	4440	4440	74
316	20240605	135500	85285750	4430	4430	4430	4430	0
317	20240605	135400	85285750	4430	4435	4440	4430	100
318	20240605	135300	84842270	4440	4440	4440	4440	0
319	20240605	135200	84842270	4440	4440	4440	4440	0
320	20240605	135100	84842270	4440	4440	4440	4440	0
321	20240605	135000	84842270	4440	4440	4440	4440	0
322	20240605	134900	84842270	4440	4440	4440	4440	0
323	20240605	134800	84842270	4440	4440	4440	4440	0
324	20240605	134700	84842270	4440	4425	4440	4425	825
325	20240605	134600	81184190	4425	4425	4425	4425	200
326	20240605	134500	80299190	4425	4425	4425	4425	0
327	20240605	134400	80299190	4425	4425	4425	4425	0
328	20240605	134300	80299190	4425	4425	4425	4425	0
329	20240605	134200	80299190	4425	4425	4425	4425	0
330	20240605	134100	80299190	4425	4425	4425	4425	0
331	20240605	134000	80299190	4425	4425	4425	4425	66
332	20240605	133900	80007140	4415	4415	4415	4415	0
333	20240605	133800	80007140	4415	4415	4415	4415	0
334	20240605	133700	80007140	4415	4415	4415	4415	0
335	20240605	133600	80007140	4415	4415	4415	4415	0
336	20240605	133500	80007140	4415	4415	4415	4415	0
337	20240605	133400	80007140	4415	4415	4415	4415	0
338	20240605	133300	80007140	4415	4425	4425	4415	13
339	20240605	133200	79949735	4435	4435	4435	4435	17
340	20240605	133100	79874340	4435	4435	4435	4435	0
341	20240605	133000	79874340	4435	4435	4435	4435	0
342	20240605	132900	79874340	4435	4435	4435	4435	0
343	20240605	132800	79874340	4435	4435	4435	4435	1
344	20240605	132700	79869905	4440	4440	4440	4440	0
345	20240605	132600	79869905	4440	4440	4440	4440	0
346	20240605	132500	79869905	4440	4440	4440	4440	0
347	20240605	132400	79869905	4440	4440	4440	4440	0
348	20240605	132300	79869905	4440	4440	4440	4440	0
349	20240605	132200	79869905	4440	4440	4440	4440	0
350	20240605	132100	79869905	4440	4440	4440	4440	0
351	20240605	132000	79869905	4440	4440	4440	4440	0
352	20240605	131900	79869905	4440	4440	4440	4440	200
353	20240605	131800	78981905	4440	4440	4440	4440	0
354	20240605	131700	78981905	4440	4440	4440	4440	0
355	20240605	131600	78981905	4440	4440	4440	4440	1000
356	20240605	131500	74541905	4440	4440	4440	4440	0
357	20240605	131400	74541905	4440	4440	4440	4440	0
358	20240605	131300	74541905	4440	4440	4440	4440	0
359	20240605	131200	74541905	4440	4440	4440	4440	0
360	20240605	131100	74541905	4440	4440	4440	4440	0
361	20240605	131000	74541905	4440	4430	4440	4430	38
362	20240605	130900	74373470	4410	4410	4410	4410	0
363	20240605	130800	74373470	4410	4410	4410	4410	0
364	20240605	130700	74373470	4410	4410	4410	4410	0
365	20240605	130600	74373470	4410	4410	4410	4410	0
366	20240605	130500	74373470	4410	4410	4410	4410	70
367	20240605	130400	74064770	4410	4410	4410	4410	0
368	20240605	130300	74064770	4410	4410	4410	4410	0
369	20240605	130200	74064770	4410	4410	4410	4410	0
370	20240605	130100	74064770	4410	4410	4410	4410	0
371	20240605	130000	74064770	4410	4410	4410	4410	0
372	20240605	125900	74064770	4410	4410	4410	4410	0
373	20240605	125800	74064770	4410	4410	4410	4410	0
374	20240605	125700	74064770	4410	4410	4410	4410	0
375	20240605	125600	74064770	4410	4410	4410	4410	0
376	20240605	125500	74064770	4410	4410	4410	4410	0
377	20240605	125400	74064770	4410	4410	4410	4410	0
378	20240605	125300	74064770	4410	4410	4410	4410	0
379	20240605	125200	74064770	4410	4410	4410	4410	0
380	20240605	125100	74064770	4410	4410	4410	4410	0
381	20240605	125000	74064770	4410	4410	4410	4410	0
382	20240605	124900	74064770	4410	4410	4410	4410	0
383	20240605	124800	74064770	4410	4410	4410	4410	0
384	20240605	124700	74064770	4410	4410	4410	4410	0
385	20240605	124600	74064770	4410	4410	4410	4410	0
386	20240605	124500	74064770	4410	4410	4410	4410	0
387	20240605	124400	74064770	4410	4410	4410	4410	0
388	20240605	124300	74064770	4410	4410	4410	4410	0
389	20240605	124200	74064770	4410	4410	4410	4410	0
390	20240605	124100	74064770	4410	4410	4410	4410	0
391	20240605	124000	74064770	4410	4420	4420	4410	63
392	20240605	123900	73786930	4425	4425	4425	4425	0
393	20240605	123800	73786930	4425	4425	4425	4425	0
394	20240605	123700	73786930	4425	4425	4425	4425	0
395	20240605	123600	73786930	4425	4425	4425	4425	0
396	20240605	123500	73786930	4425	4425	4425	4425	0
397	20240605	123400	73786930	4425	4425	4425	4425	0
398	20240605	123300	73786930	4425	4425	4425	4425	0
399	20240605	123200	73786930	4425	4425	4425	4425	0
400	20240605	123100	73786930	4425	4425	4425	4425	0
401	20240605	123000	73786930	4425	4425	4425	4425	0
402	20240605	122900	73786930	4425	4425	4425	4425	0
403	20240605	122800	73786930	4425	4425	4425	4425	0
404	20240605	122700	73786930	4425	4425	4425	4425	0
405	20240605	122600	73786930	4425	4425	4425	4425	0
406	20240605	122500	73786930	4425	4425	4425	4425	0
407	20240605	122400	73786930	4425	4425	4425	4425	0
408	20240605	122300	73786930	4425	4425	4425	4425	0
409	20240605	122200	73786930	4425	4425	4425	4425	3
410	20240605	122100	73773655	4420	4420	4420	4420	0
411	20240605	122000	73773655	4420	4420	4420	4420	0
412	20240605	121900	73773655	4420	4425	4425	4420	8
413	20240605	121800	73738260	4435	4435	4435	4435	0
414	20240605	121700	73738260	4435	4435	4435	4435	0
415	20240605	121600	73738260	4435	4435	4435	4435	0
416	20240605	121500	73738260	4435	4435	4435	4435	0
417	20240605	121400	73738260	4435	4435	4435	4435	0
418	20240605	121300	73738260	4435	4435	4435	4435	0
419	20240605	121200	73738260	4435	4435	4435	4435	0
420	20240605	121100	73738260	4435	4430	4435	4430	254
421	20240605	121000	72611785	4435	4435	4435	4435	0
422	20240605	120900	72611785	4435	4435	4435	4435	0
423	20240605	120800	72611785	4435	4435	4435	4435	0
424	20240605	120700	72611785	4435	4435	4435	4435	0
425	20240605	120600	72611785	4435	4435	4435	4435	0
426	20240605	120500	72611785	4435	4435	4435	4435	0
427	20240605	120400	72611785	4435	4435	4435	4435	0
428	20240605	120300	72611785	4435	4435	4435	4435	0
429	20240605	120200	72611785	4435	4435	4435	4435	0
430	20240605	120100	72611785	4435	4435	4435	4435	0
431	20240605	120000	72611785	4435	4430	4435	4430	450
432	20240605	115900	70616255	4435	4435	4435	4435	0
433	20240605	115800	70616255	4435	4435	4435	4435	0
434	20240605	115700	70616255	4435	4435	4435	4435	0
435	20240605	115600	70616255	4435	4435	4435	4435	0
436	20240605	115500	70616255	4435	4435	4435	4435	0
437	20240605	115400	70616255	4435	4435	4435	4435	0
438	20240605	115300	70616255	4435	4435	4435	4435	0
439	20240605	115200	70616255	4435	4435	4435	4435	0
440	20240605	115100	70616255	4435	4435	4435	4435	0
441	20240605	115000	70616255	4435	4435	4435	4435	0
442	20240605	114900	70616255	4435	4430	4435	4430	500
443	20240605	114800	68400255	4420	4420	4420	4420	0
444	20240605	114700	68400255	4420	4420	4420	4420	0
445	20240605	114600	68400255	4420	4420	4420	4420	0
446	20240605	114500	68400255	4420	4420	4420	4420	0
447	20240605	114400	68400255	4420	4420	4420	4420	0
448	20240605	114300	68400255	4420	4420	4420	4420	0
449	20240605	114200	68400255	4420	4420	4420	4420	0
450	20240605	114100	68400255	4420	4420	4420	4420	0
451	20240605	114000	68400255	4420	4420	4420	4420	0
452	20240605	113900	68400255	4420	4420	4420	4420	0
453	20240605	113800	68400255	4420	4420	4420	4420	0
454	20240605	113700	68400255	4420	4420	4420	4420	0
455	20240605	113600	68400255	4420	4420	4420	4420	0
456	20240605	113500	68400255	4420	4420	4420	4420	0
457	20240605	113400	68400255	4420	4420	4420	4420	0
458	20240605	113300	68400255	4420	4420	4420	4420	0
459	20240605	113200	68400255	4420	4420	4420	4420	0
460	20240605	113100	68400255	4420	4420	4420	4420	388
461	20240605	113000	66685295	4420	4420	4420	4420	0
462	20240605	112900	66685295	4420	4420	4420	4420	0
463	20240605	112800	66685295	4420	4420	4420	4420	0
464	20240605	112700	66685295	4420	4420	4420	4420	212
465	20240605	112600	65748255	4420	4420	4420	4420	30
466	20240605	112500	65615655	4420	4420	4420	4420	1
467	20240605	112400	65611235	4420	4415	4420	4415	3000
468	20240605	112300	52351465	4400	4400	4400	4400	0
469	20240605	112200	52351465	4400	4400	4400	4400	0
470	20240605	112100	52351465	4400	4400	4400	4400	0
471	20240605	112000	52351465	4400	4400	4400	4400	1
472	20240605	111900	52347065	4400	4400	4400	4400	0
473	20240605	111800	52347065	4400	4400	4400	4400	0
474	20240605	111700	52347065	4400	4400	4400	4400	0
475	20240605	111600	52347065	4400	4400	4400	4400	0
476	20240605	111500	52347065	4400	4400	4400	4400	24
477	20240605	111400	52241465	4400	4400	4400	4400	1
478	20240605	111300	52237065	4400	4400	4400	4400	638
479	20240605	111200	49429865	4395	4395	4395	4395	0
480	20240605	111100	49429865	4395	4395	4395	4395	0
481	20240605	111000	49429865	4395	4395	4395	4395	0
482	20240605	110900	49429865	4395	4395	4395	4395	1
483	20240605	110800	49425470	4400	4400	4400	4400	12
484	20240605	110700	49372670	4405	4405	4405	4405	150
485	20240605	110600	48711920	4405	4405	4405	4405	1000
486	20240605	110500	44306920	4405	4405	4405	4405	0
487	20240605	110400	44306920	4405	4405	4405	4405	0
488	20240605	110300	44306920	4405	4405	4405	4405	1
489	20240605	110200	44302515	4420	4420	4420	4420	0
490	20240605	110100	44302515	4420	4410	4420	4410	21
491	20240605	110000	44209735	4405	4405	4405	4405	0
492	20240605	105900	44209735	4405	4405	4405	4405	0
493	20240605	105800	44209735	4405	4410	4410	4405	11
494	20240605	105700	44161230	4410	4410	4410	4410	20
495	20240605	105600	44073030	4410	4410	4410	4410	10
496	20240605	105500	44028930	4410	4410	4410	4410	5
497	20240605	105400	44006880	4410	4410	4410	4410	0
498	20240605	105300	44006880	4410	4410	4410	4410	0
499	20240605	105200	44006880	4410	4405	4410	4405	41
500	20240605	105100	43826075	4410	4410	4410	4410	0
501	20240605	105000	43826075	4410	4410	4410	4410	0
502	20240605	104900	43826075	4410	4410	4410	4410	0
503	20240605	104800	43826075	4410	4410	4410	4410	0
504	20240605	104700	43826075	4410	4410	4410	4410	1
505	20240605	104600	43821665	4410	4410	4410	4410	14
506	20240605	104500	43759925	4415	4415	4415	4415	12
507	20240605	104400	43706945	4420	4420	4420	4420	0
508	20240605	104300	43706945	4420	4420	4420	4420	0
509	20240605	104200	43706945	4420	4410	4420	4410	10
510	20240605	104100	43662755	4410	4410	4410	4410	3
511	20240605	104000	43649525	4410	4410	4410	4410	1
512	20240605	103900	43645115	4415	4415	4415	4415	5
513	20240605	103800	43623040	4415	4415	4415	4415	5
514	20240605	103700	43600965	4395	4395	4395	4395	0
515	20240605	103600	43600965	4395	4395	4395	4395	0
516	20240605	103500	43600965	4395	4395	4395	4395	1
517	20240605	103400	43596570	4395	4395	4395	4395	0
518	20240605	103300	43596570	4395	4395	4395	4395	0
519	20240605	103200	43596570	4395	4395	4395	4395	0
520	20240605	103100	43596570	4395	4410	4410	4395	400
521	20240605	103000	41836875	4410	4410	4410	4410	0
522	20240605	102900	41836875	4410	4410	4410	4410	1
523	20240605	102800	41832465	4415	4415	4415	4415	5
524	20240605	102700	41810390	4415	4415	4415	4415	20
525	20240605	102600	41722090	4410	4410	4410	4410	0
526	20240605	102500	41722090	4410	4410	4410	4410	0
527	20240605	102400	41722090	4410	4410	4410	4410	1
528	20240605	102300	41717680	4415	4415	4415	4415	0
529	20240605	102200	41717680	4415	4415	4415	4415	0
530	20240605	102100	41717680	4415	4415	4415	4415	0
531	20240605	102000	41717680	4415	4415	4415	4415	21
532	20240605	101900	41624965	4415	4415	4415	4415	10
533	20240605	101800	41580815	4395	4395	4395	4395	1
534	20240605	101700	41576420	4395	4395	4395	4395	0
535	20240605	101600	41576420	4395	4395	4395	4395	0
536	20240605	101500	41576420	4395	4395	4395	4395	0
537	20240605	101400	41576420	4395	4395	4395	4395	0
538	20240605	101300	41576420	4395	4395	4395	4395	0
539	20240605	101200	41576420	4395	4395	4395	4395	231
540	20240605	101100	40561175	4395	4395	4395	4395	1
541	20240605	101000	40556780	4395	4395	4395	4395	0
542	20240605	100900	40556780	4395	4395	4395	4395	0
543	20240605	100800	40556780	4395	4395	4395	4395	0
544	20240605	100700	40556780	4395	4415	4415	4395	239
545	20240605	100600	39506010	4400	4400	4400	4400	1
546	20240605	100500	39501610	4420	4420	4420	4420	150
547	20240605	100400	38838610	4400	4400	4400	4400	96
548	20240605	100300	38416210	4395	4395	4395	4395	0
549	20240605	100200	38416210	4395	4395	4395	4395	0
550	20240605	100100	38416210	4395	4395	4395	4395	1
551	20240605	100000	38411815	4400	4400	4400	4400	0
552	20240605	095900	38411815	4400	4400	4400	4400	10
553	20240605	095800	38367815	4400	4400	4400	4400	0
554	20240605	095700	38367815	4400	4400	4400	4400	15
555	20240605	095600	38301815	4395	4400	4420	4395	141
556	20240605	095500	37680185	4395	4395	4395	4395	6
557	20240605	095400	37653815	4395	4395	4395	4395	6
558	20240605	095300	37627445	4400	4405	4410	4400	1216
559	20240605	095200	32276970	4405	4405	4405	4405	0
560	20240605	095100	32276970	4405	4405	4405	4405	5
561	20240605	095000	32254945	4405	4415	4415	4405	107
562	20240605	094900	31783055	4415	4420	4420	4415	9
563	20240605	094800	31743285	4425	4425	4425	4425	2
564	20240605	094700	31734435	4425	4425	4425	4425	6
565	20240605	094600	31707885	4400	4400	4400	4400	0
566	20240605	094500	31707885	4400	4400	4400	4400	0
567	20240605	094400	31707885	4400	4400	4400	4400	1
568	20240605	094300	31703485	4410	4405	4410	4390	912
569	20240605	094200	27687260	4410	4410	4410	4410	1
570	20240605	094100	27682850	4410	4410	4410	4410	0
571	20240605	094000	27682850	4410	4410	4410	4410	22
572	20240605	093900	27585830	4390	4390	4390	4390	0
573	20240605	093800	27585830	4390	4410	4410	4390	71
574	20240605	093700	27273740	4390	4390	4390	4390	0
575	20240605	093600	27273740	4390	4390	4390	4390	4
576	20240605	093500	27256180	4390	4390	4390	4390	50
577	20240605	093400	27036680	4390	4390	4390	4390	4
578	20240605	093300	27019120	4390	4390	4390	4390	1
579	20240605	093200	27014730	4390	4390	4390	4390	4
580	20240605	093100	26997170	4390	4390	4390	4390	4
581	20240605	093000	26979610	4390	4390	4390	4390	0
582	20240605	092900	26979610	4390	4395	4395	4390	1723
583	20240605	092800	19414305	4390	4390	4390	4390	360
584	20240605	092700	17833905	4395	4395	4395	4395	207
585	20240605	092600	16924140	4395	4410	4410	4395	1260
586	20240605	092500	11377220	4410	4410	4410	4410	4
587	20240605	092400	11359580	4410	4410	4410	4410	0
588	20240605	092300	11359580	4410	4415	4415	4410	221
589	20240605	092200	10383885	4485	4430	4485	4430	175
590	20240605	092100	9606525	4410	4410	4430	4410	6
591	20240605	092000	9580030	4410	4410	4410	4410	4
592	20240605	091900	9562390	4405	4405	4405	4405	0
593	20240605	091800	9562390	4405	4405	4405	4405	4
594	20240605	091700	9544770	4430	4405	4430	4405	167
595	20240605	091600	8809110	4405	4405	4405	4405	5
596	20240605	091500	8787085	4405	4405	4405	4405	0
597	20240605	091400	8787085	4405	4405	4405	4405	4
598	20240605	091300	8769465	4405	4405	4405	4405	0
599	20240605	091200	8769465	4405	4405	4405	4405	4
600	20240605	091100	8751845	4430	4405	4430	4405	104
601	20240605	091000	8291225	4400	4400	4400	4400	1
602	20240605	090900	8286825	4420	4430	4430	4420	304
603	20240605	090800	6940145	4420	4420	4420	4420	996
604	20240605	090700	2537825	4405	4405	4405	4405	8
605	20240605	090600	2502585	4405	4405	4405	4405	0
606	20240605	090500	2502585	4405	4420	4420	4405	10
607	20240605	090400	2458445	4420	4420	4420	4420	1
608	20240605	090300	2454025	4405	4410	4410	4405	4
609	20240605	090200	2436400	4405	4405	4405	4405	4
610	20240605	090100	2418780	4430	4430	4430	4430	1
611	20240605	090000	2414350	4430	4430	4430	4430	545