KissMeData/052600/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193400	82385270	4455	4455	4455	4455	120
3	20240604	193300	82385270	4455	4455	4455	4455	0
4	20240604	193200	82385270	4455	4455	4455	4455	0
5	20240604	193100	82385270	4455	4455	4455	4455	0
6	20240604	193000	82385270	4455	4455	4455	4455	0
7	20240604	192900	82385270	4455	4455	4455	4455	0
8	20240604	192800	82385270	4455	4455	4455	4455	0
9	20240604	192700	82385270	4455	4455	4455	4455	0
10	20240604	192600	82385270	4455	4455	4455	4455	0
11	20240604	192500	82385270	4455	4455	4455	4455	0
12	20240604	192400	82385270	4455	4455	4455	4455	0
13	20240604	192300	82385270	4455	4455	4455	4455	0
14	20240604	192200	82385270	4455	4455	4455	4455	0
15	20240604	192100	82385270	4455	4455	4455	4455	0
16	20240604	192000	82385270	4455	4455	4455	4455	0
17	20240604	191900	82385270	4455	4455	4455	4455	0
18	20240604	191800	82385270	4455	4455	4455	4455	0
19	20240604	191700	82385270	4455	4455	4455	4455	0
20	20240604	191600	82385270	4455	4455	4455	4455	0
21	20240604	191500	82385270	4455	4455	4455	4455	0
22	20240604	191400	82385270	4455	4455	4455	4455	0
23	20240604	191300	82385270	4455	4455	4455	4455	0
24	20240604	191200	82385270	4455	4455	4455	4455	0
25	20240604	191100	82385270	4455	4455	4455	4455	0
26	20240604	191000	82385270	4455	4455	4455	4455	0
27	20240604	190900	82385270	4455	4455	4455	4455	0
28	20240604	190800	82385270	4455	4455	4455	4455	0
29	20240604	190700	82385270	4455	4455	4455	4455	0
30	20240604	190600	82385270	4455	4455	4455	4455	0
31	20240604	190500	82385270	4455	4455	4455	4455	0
32	20240604	190400	82385270	4455	4455	4455	4455	120
33	20240604	190300	82385270	4455	4455	4455	4455	0
34	20240604	190200	82385270	4455	4455	4455	4455	0
35	20240604	190100	82385270	4455	4455	4455	4455	0
36	20240604	190000	82385270	4455	4455	4455	4455	0
37	20240604	185900	82385270	4455	4455	4455	4455	0
38	20240604	185800	82385270	4455	4455	4455	4455	0
39	20240604	185700	82385270	4455	4455	4455	4455	0
40	20240604	185600	82385270	4455	4455	4455	4455	0
41	20240604	185500	82385270	4455	4455	4455	4455	0
42	20240604	185400	82385270	4455	4455	4455	4455	0
43	20240604	185300	82385270	4455	4455	4455	4455	0
44	20240604	185200	82385270	4455	4455	4455	4455	0
45	20240604	185100	82385270	4455	4455	4455	4455	0
46	20240604	185000	82385270	4455	4455	4455	4455	0
47	20240604	184900	82385270	4455	4455	4455	4455	0
48	20240604	184800	82385270	4455	4455	4455	4455	0
49	20240604	184700	82385270	4455	4455	4455	4455	0
50	20240604	184600	82385270	4455	4455	4455	4455	0
51	20240604	184500	82385270	4455	4455	4455	4455	0
52	20240604	184400	82385270	4455	4455	4455	4455	0
53	20240604	184300	82385270	4455	4455	4455	4455	0
54	20240604	184200	82385270	4455	4455	4455	4455	0
55	20240604	184100	82385270	4455	4455	4455	4455	0
56	20240604	184000	82385270	4455	4455	4455	4455	0
57	20240604	183900	82385270	4455	4455	4455	4455	0
58	20240604	183800	82385270	4455	4455	4455	4455	0
59	20240604	183700	82385270	4455	4455	4455	4455	0
60	20240604	183600	82385270	4455	4455	4455	4455	0
61	20240604	183500	82385270	4455	4455	4455	4455	0
62	20240604	183400	82385270	4455	4455	4455	4455	120
63	20240604	183300	82385270	4455	4455	4455	4455	0
64	20240604	183200	82385270	4455	4455	4455	4455	0
65	20240604	183100	82385270	4455	4455	4455	4455	0
66	20240604	183000	82385270	4455	4455	4455	4455	0
67	20240604	182900	82385270	4455	4455	4455	4455	0
68	20240604	182800	82385270	4455	4455	4455	4455	0
69	20240604	182700	82385270	4455	4455	4455	4455	0
70	20240604	182600	82385270	4455	4455	4455	4455	0
71	20240604	182500	82385270	4455	4455	4455	4455	0
72	20240604	182400	82385270	4455	4455	4455	4455	0
73	20240604	182300	82385270	4455	4455	4455	4455	0
74	20240604	182200	82385270	4455	4455	4455	4455	0
75	20240604	182100	82385270	4455	4455	4455	4455	0
76	20240604	182000	82385270	4455	4455	4455	4455	0
77	20240604	181900	82385270	4455	4455	4455	4455	0
78	20240604	181800	82385270	4455	4455	4455	4455	0
79	20240604	181700	82385270	4455	4455	4455	4455	0
80	20240604	181600	82385270	4455	4455	4455	4455	0
81	20240604	181500	82385270	4455	4455	4455	4455	0
82	20240604	181400	82385270	4455	4455	4455	4455	0
83	20240604	181300	82385270	4455	4455	4455	4455	0
84	20240604	181200	82385270	4455	4455	4455	4455	0
85	20240604	181100	82385270	4455	4455	4455	4455	0
86	20240604	181000	82385270	4455	4455	4455	4455	0
87	20240604	180900	82385270	4455	4455	4455	4455	0
88	20240604	180800	82385270	4455	4455	4455	4455	0
89	20240604	180700	82385270	4455	4455	4455	4455	0
90	20240604	180600	82385270	4455	4455	4455	4455	0
91	20240604	180500	82385270	4455	4455	4455	4455	0
92	20240604	180400	82385270	4455	4455	4455	4455	120
93	20240604	180300	82385270	4455	4455	4455	4455	0
94	20240604	180200	82385270	4455	4455	4455	4455	0
95	20240604	180100	82385270	4455	4455	4455	4455	0
96	20240604	180000	82385270	4455	4455	4455	4455	0
97	20240604	175900	82385270	4455	4455	4455	4455	0
98	20240604	175800	82385270	4455	4455	4455	4455	0
99	20240604	175700	82385270	4455	4455	4455	4455	0
100	20240604	175600	82385270	4455	4455	4455	4455	0
101	20240604	175500	82385270	4455	4455	4455	4455	0
102	20240604	175400	82385270	4455	4455	4455	4455	0
103	20240604	175300	82385270	4455	4455	4455	4455	0
104	20240604	175200	82385270	4455	4455	4455	4455	0
105	20240604	175100	82385270	4455	4455	4455	4455	0
106	20240604	175000	82385270	4455	4455	4455	4455	0
107	20240604	174900	82385270	4455	4455	4455	4455	0
108	20240604	174800	82385270	4455	4455	4455	4455	0
109	20240604	174700	82385270	4455	4455	4455	4455	0
110	20240604	174600	82385270	4455	4455	4455	4455	0
111	20240604	174500	82385270	4455	4455	4455	4455	0
112	20240604	174400	82385270	4455	4455	4455	4455	0
113	20240604	174300	82385270	4455	4455	4455	4455	0
114	20240604	174200	82385270	4455	4455	4455	4455	0
115	20240604	174100	82385270	4455	4455	4455	4455	0
116	20240604	174000	82385270	4455	4455	4455	4455	0
117	20240604	173900	82385270	4455	4455	4455	4455	0
118	20240604	173800	82385270	4455	4455	4455	4455	0
119	20240604	173700	82385270	4455	4455	4455	4455	0
120	20240604	173600	82385270	4455	4455	4455	4455	0
121	20240604	173500	82385270	4455	4455	4455	4455	0
122	20240604	173400	82385270	4455	4455	4455	4455	120
123	20240604	173300	82385270	4455	4455	4455	4455	0
124	20240604	173200	82385270	4455	4455	4455	4455	0
125	20240604	173100	82385270	4455	4455	4455	4455	0
126	20240604	173000	82385270	4455	4455	4455	4455	0
127	20240604	172900	82385270	4455	4455	4455	4455	0
128	20240604	172800	82385270	4455	4455	4455	4455	0
129	20240604	172700	82385270	4455	4455	4455	4455	0
130	20240604	172600	82385270	4455	4455	4455	4455	0
131	20240604	172500	82385270	4455	4455	4455	4455	0
132	20240604	172400	82385270	4455	4455	4455	4455	0
133	20240604	172300	82385270	4455	4455	4455	4455	0
134	20240604	172200	82385270	4455	4455	4455	4455	0
135	20240604	172100	82385270	4455	4455	4455	4455	0
136	20240604	172000	82385270	4455	4455	4455	4455	0
137	20240604	171900	82385270	4455	4455	4455	4455	0
138	20240604	171800	82385270	4455	4455	4455	4455	0
139	20240604	171700	82385270	4455	4455	4455	4455	0
140	20240604	171600	82385270	4455	4455	4455	4455	0
141	20240604	171500	82385270	4455	4455	4455	4455	0
142	20240604	171400	82385270	4455	4455	4455	4455	0
143	20240604	171300	82385270	4455	4455	4455	4455	0
144	20240604	171200	82385270	4455	4455	4455	4455	0
145	20240604	171100	82385270	4455	4455	4455	4455	0
146	20240604	171000	82385270	4455	4455	4455	4455	0
147	20240604	170900	82385270	4455	4455	4455	4455	0
148	20240604	170800	82385270	4455	4455	4455	4455	0
149	20240604	170700	82385270	4455	4455	4455	4455	0
150	20240604	170600	82385270	4455	4455	4455	4455	0
151	20240604	170500	82385270	4455	4455	4455	4455	0
152	20240604	170400	82385270	4455	4455	4455	4455	120
153	20240604	170300	82385270	4455	4455	4455	4455	0
154	20240604	170200	82385270	4455	4455	4455	4455	0
155	20240604	170100	82385270	4455	4455	4455	4455	0
156	20240604	170000	82385270	4455	4455	4455	4455	0
157	20240604	165900	82385270	4455	4455	4455	4455	0
158	20240604	165800	82385270	4455	4455	4455	4455	0
159	20240604	165700	82385270	4455	4455	4455	4455	0
160	20240604	165600	82385270	4455	4455	4455	4455	0
161	20240604	165500	82385270	4455	4455	4455	4455	0
162	20240604	165400	82385270	4455	4455	4455	4455	0
163	20240604	165300	82385270	4455	4455	4455	4455	0
164	20240604	165200	82385270	4455	4455	4455	4455	0
165	20240604	165100	82385270	4455	4455	4455	4455	0
166	20240604	165000	82385270	4455	4455	4455	4455	0
167	20240604	164900	82385270	4455	4455	4455	4455	0
168	20240604	164800	82385270	4455	4455	4455	4455	0
169	20240604	164700	82385270	4455	4455	4455	4455	0
170	20240604	164600	82385270	4455	4455	4455	4455	0
171	20240604	164500	82385270	4455	4455	4455	4455	0
172	20240604	164400	82385270	4455	4455	4455	4455	0
173	20240604	164300	82385270	4455	4455	4455	4455	0
174	20240604	164200	82385270	4455	4455	4455	4455	0
175	20240604	164100	82385270	4455	4455	4455	4455	0
176	20240604	164000	82385270	4455	4455	4455	4455	0
177	20240604	163900	82385270	4455	4455	4455	4455	0
178	20240604	163800	82385270	4455	4455	4455	4455	0
179	20240604	163700	82385270	4455	4455	4455	4455	0
180	20240604	163600	82385270	4455	4455	4455	4455	0
181	20240604	163500	82385270	4455	4455	4455	4455	0
182	20240604	163400	82385270	4455	4455	4455	4455	120
183	20240604	163300	82385270	4455	4455	4455	4455	0
184	20240604	163200	82385270	4455	4455	4455	4455	0
185	20240604	163100	82385270	4455	4455	4455	4455	0
186	20240604	163000	82385270	4455	4455	4455	4455	0
187	20240604	162900	82385270	4455	4455	4455	4455	0
188	20240604	162800	82385270	4455	4455	4455	4455	0
189	20240604	162700	82385270	4455	4455	4455	4455	0
190	20240604	162600	82385270	4455	4455	4455	4455	0
191	20240604	162500	82385270	4455	4455	4455	4455	0
192	20240604	162400	82385270	4455	4455	4455	4455	0
193	20240604	162300	82385270	4455	4455	4455	4455	0
194	20240604	162200	82385270	4455	4455	4455	4455	0
195	20240604	162100	82385270	4455	4455	4455	4455	0
196	20240604	162000	82385270	4455	4455	4455	4455	0
197	20240604	161900	82385270	4455	4455	4455	4455	0
198	20240604	161800	82385270	4455	4455	4455	4455	0
199	20240604	161700	82385270	4455	4455	4455	4455	0
200	20240604	161600	82385270	4455	4455	4455	4455	0
201	20240604	161500	82385270	4455	4455	4455	4455	0
202	20240604	161400	82385270	4455	4455	4455	4455	0
203	20240604	161300	82385270	4455	4455	4455	4455	0
204	20240604	161200	82385270	4455	4455	4455	4455	0
205	20240604	161100	82385270	4455	4455	4455	4455	0
206	20240604	161000	82385270	4455	4455	4455	4455	0
207	20240604	160900	82385270	4455	4455	4455	4455	0
208	20240604	160800	82385270	4455	4455	4455	4455	0
209	20240604	160700	82385270	4455	4455	4455	4455	0
210	20240604	160600	82385270	4455	4455	4455	4455	0
211	20240604	160500	82385270	4455	4455	4455	4455	0
212	20240604	160400	82385270	4455	4455	4455	4455	120
213	20240604	160300	82385270	4455	4455	4455	4455	0
214	20240604	160200	82385270	4455	4455	4455	4455	0
215	20240604	160100	82385270	4455	4455	4455	4455	0
216	20240604	160000	82385270	4455	4455	4455	4455	0
217	20240604	155900	82385270	4455	4455	4455	4455	0
218	20240604	155800	82385270	4455	4455	4455	4455	0
219	20240604	155700	82385270	4455	4455	4455	4455	0
220	20240604	155600	82385270	4455	4455	4455	4455	0
221	20240604	155500	82385270	4455	4455	4455	4455	0
222	20240604	155400	82385270	4455	4455	4455	4455	0
223	20240604	155300	82385270	4455	4455	4455	4455	0
224	20240604	155200	82385270	4455	4455	4455	4455	0
225	20240604	155100	82385270	4455	4455	4455	4455	0
226	20240604	155000	82385270	4455	4455	4455	4455	0
227	20240604	154900	82385270	4455	4455	4455	4455	0
228	20240604	154800	82385270	4455	4455	4455	4455	0
229	20240604	154700	82385270	4455	4455	4455	4455	0
230	20240604	154600	82385270	4455	4455	4455	4455	0
231	20240604	154500	82385270	4455	4455	4455	4455	0
232	20240604	154400	82385270	4455	4455	4455	4455	0
233	20240604	154300	82385270	4455	4455	4455	4455	0
234	20240604	154200	82385270	4455	4455	4455	4455	0
235	20240604	154100	82385270	4455	4455	4455	4455	0
236	20240604	154000	82385270	4455	4455	4455	4455	0
237	20240604	153900	82385270	4455	4455	4455	4455	0
238	20240604	153800	82385270	4455	4455	4455	4455	0
239	20240604	153700	82385270	4455	4455	4455	4455	0
240	20240604	153600	82385270	4455	4455	4455	4455	0
241	20240604	153500	82385270	4455	4455	4455	4455	0
242	20240604	153400	82385270	4455	4455	4455	4455	120
243	20240604	153300	82385270	4455	4455	4455	4455	0
244	20240604	153200	82385270	4455	4455	4455	4455	0
245	20240604	153100	82385270	4455	4455	4455	4455	0
246	20240604	153000	82385270	4455	4455	4455	4455	120
247	20240604	152900	81850670	4450	4450	4450	4450	0
248	20240604	152800	81850670	4450	4450	4450	4450	0
249	20240604	152700	81850670	4450	4450	4450	4450	0
250	20240604	152600	81850670	4450	4450	4450	4450	0
251	20240604	152500	81850670	4450	4450	4450	4450	0
252	20240604	152400	81850670	4450	4450	4450	4450	0
253	20240604	152300	81850670	4450	4450	4450	4450	0
254	20240604	152200	81850670	4450	4450	4450	4450	0
255	20240604	152100	81850670	4450	4450	4450	4450	0
256	20240604	152000	81850670	4450	4450	4450	4450	0
257	20240604	151900	81850670	4450	4450	4450	4450	30
258	20240604	151800	81717170	4450	4450	4450	4450	0
259	20240604	151700	81717170	4450	4450	4450	4450	0
260	20240604	151600	81717170	4450	4450	4450	4450	0
261	20240604	151500	81717170	4450	4450	4450	4450	0
262	20240604	151400	81717170	4450	4450	4450	4450	141
263	20240604	151300	81089720	4450	4450	4450	4450	0
264	20240604	151200	81089720	4450	4450	4450	4450	0
265	20240604	151100	81089720	4450	4450	4450	4450	86
266	20240604	151000	80707020	4455	4455	4455	4455	0
267	20240604	150900	80707020	4455	4455	4455	4455	4
268	20240604	150800	80689200	4455	4455	4455	4455	0
269	20240604	150700	80689200	4455	4455	4455	4455	0
270	20240604	150600	80689200	4455	4455	4455	4455	32
271	20240604	150500	80546640	4465	4465	4465	4465	0
272	20240604	150400	80546640	4465	4465	4465	4465	0
273	20240604	150300	80546640	4465	4455	4465	4455	202
274	20240604	150200	79646710	4455	4455	4455	4455	100
275	20240604	150100	79201210	4455	4455	4455	4455	0
276	20240604	150000	79201210	4455	4455	4455	4455	131
277	20240604	145900	78617605	4455	4455	4455	4455	42
278	20240604	145800	78430495	4455	4455	4455	4455	0
279	20240604	145700	78430495	4455	4455	4455	4455	0
280	20240604	145600	78430495	4455	4455	4455	4455	0
281	20240604	145500	78430495	4455	4455	4455	4455	0
282	20240604	145400	78430495	4455	4455	4455	4455	0
283	20240604	145300	78430495	4455	4455	4455	4455	0
284	20240604	145200	78430495	4455	4455	4455	4455	0
285	20240604	145100	78430495	4455	4455	4455	4455	1
286	20240604	145000	78426040	4455	4455	4455	4455	0
287	20240604	144900	78426040	4455	4455	4455	4455	0
288	20240604	144800	78426040	4455	4455	4455	4455	0
289	20240604	144700	78426040	4455	4455	4455	4455	0
290	20240604	144600	78426040	4455	4455	4455	4455	0
291	20240604	144500	78426040	4455	4455	4455	4455	0
292	20240604	144400	78426040	4455	4455	4455	4455	0
293	20240604	144300	78426040	4455	4455	4455	4455	0
294	20240604	144200	78426040	4455	4455	4455	4455	0
295	20240604	144100	78426040	4455	4455	4455	4455	0
296	20240604	144000	78426040	4455	4455	4455	4455	0
297	20240604	143900	78426040	4455	4455	4455	4455	0
298	20240604	143800	78426040	4455	4455	4455	4455	0
299	20240604	143700	78426040	4455	4455	4455	4455	0
300	20240604	143600	78426040	4455	4455	4455	4455	247
301	20240604	143500	77325655	4455	4455	4455	4455	100
302	20240604	143400	76880155	4455	4455	4455	4455	0
303	20240604	143300	76880155	4455	4455	4455	4455	53
304	20240604	143200	76644040	4455	4455	4455	4455	100
305	20240604	143100	76198540	4455	4455	4455	4455	0
306	20240604	143000	76198540	4455	4455	4455	4455	0
307	20240604	142900	76198540	4455	4455	4455	4455	278
308	20240604	142800	74960050	4455	4455	4455	4455	0
309	20240604	142700	74960050	4455	4455	4455	4455	0
310	20240604	142600	74960050	4455	4455	4455	4455	0
311	20240604	142500	74960050	4455	4455	4455	4455	0
312	20240604	142400	74960050	4455	4455	4455	4455	0
313	20240604	142300	74960050	4455	4455	4455	4455	0
314	20240604	142200	74960050	4455	4455	4455	4455	0
315	20240604	142100	74960050	4455	4455	4455	4455	0
316	20240604	142000	74960050	4455	4455	4455	4455	0
317	20240604	141900	74960050	4455	4455	4455	4455	0
318	20240604	141800	74960050	4455	4455	4455	4455	0
319	20240604	141700	74960050	4455	4455	4455	4455	0
320	20240604	141600	74960050	4455	4455	4455	4455	0
321	20240604	141500	74960050	4455	4455	4455	4455	0
322	20240604	141400	74960050	4455	4455	4455	4455	0
323	20240604	141300	74960050	4455	4455	4455	4455	0
324	20240604	141200	74960050	4455	4455	4455	4455	33
325	20240604	141100	74813035	4455	4455	4455	4455	0
326	20240604	141000	74813035	4455	4455	4455	4455	100
327	20240604	140900	74367535	4465	4465	4465	4465	0
328	20240604	140800	74367535	4465	4465	4465	4465	0
329	20240604	140700	74367535	4465	4465	4465	4465	0
330	20240604	140600	74367535	4465	4465	4465	4465	0
331	20240604	140500	74367535	4465	4465	4465	4465	0
332	20240604	140400	74367535	4465	4465	4465	4465	0
333	20240604	140300	74367535	4465	4465	4465	4465	0
334	20240604	140200	74367535	4465	4465	4465	4465	0
335	20240604	140100	74367535	4465	4465	4465	4465	0
336	20240604	140000	74367535	4465	4460	4465	4460	53
337	20240604	135900	74131150	4455	4455	4455	4455	1
338	20240604	135800	74126695	4455	4455	4455	4455	1
339	20240604	135700	74122240	4455	4455	4455	4455	300
340	20240604	135600	72785740	4455	4455	4455	4455	0
341	20240604	135500	72785740	4455	4455	4455	4455	0
342	20240604	135400	72785740	4455	4455	4455	4455	0
343	20240604	135300	72785740	4455	4455	4455	4455	0
344	20240604	135200	72785740	4455	4455	4455	4455	0
345	20240604	135100	72785740	4455	4455	4455	4455	10
346	20240604	135000	72741190	4455	4455	4455	4455	0
347	20240604	134900	72741190	4455	4455	4455	4455	0
348	20240604	134800	72741190	4455	4455	4455	4455	2
349	20240604	134700	72732280	4445	4455	4455	4445	165
350	20240604	134600	71998835	4455	4455	4455	4455	0
351	20240604	134500	71998835	4455	4455	4455	4455	0
352	20240604	134400	71998835	4455	4455	4455	4455	0
353	20240604	134300	71998835	4455	4455	4455	4455	0
354	20240604	134200	71998835	4455	4455	4455	4455	300
355	20240604	134100	70662335	4455	4455	4455	4455	0
356	20240604	134000	70662335	4455	4455	4455	4455	42
357	20240604	133900	70475225	4455	4455	4455	4455	0
358	20240604	133800	70475225	4455	4455	4455	4455	0
359	20240604	133700	70475225	4455	4455	4455	4455	0
360	20240604	133600	70475225	4455	4455	4455	4455	0
361	20240604	133500	70475225	4455	4455	4455	4455	0
362	20240604	133400	70475225	4455	4455	4455	4455	42
363	20240604	133300	70288115	4450	4450	4450	4450	0
364	20240604	133200	70288115	4450	4450	4450	4450	0
365	20240604	133100	70288115	4450	4450	4450	4450	0
366	20240604	133000	70288115	4450	4450	4450	4450	0
367	20240604	132900	70288115	4450	4450	4450	4450	0
368	20240604	132800	70288115	4450	4450	4450	4450	0
369	20240604	132700	70288115	4450	4450	4450	4450	0
370	20240604	132600	70288115	4450	4450	4450	4450	0
371	20240604	132500	70288115	4450	4450	4450	4450	100
372	20240604	132400	69843115	4450	4450	4450	4450	0
373	20240604	132300	69843115	4450	4450	4450	4450	0
374	20240604	132200	69843115	4450	4450	4450	4450	0
375	20240604	132100	69843115	4450	4450	4450	4450	0
376	20240604	132000	69843115	4450	4450	4450	4450	0
377	20240604	131900	69843115	4450	4450	4450	4450	0
378	20240604	131800	69843115	4450	4450	4450	4450	0
379	20240604	131700	69843115	4450	4450	4450	4450	1
380	20240604	131600	69838665	4455	4455	4455	4455	0
381	20240604	131500	69838665	4455	4455	4455	4455	0
382	20240604	131400	69838665	4455	4455	4455	4455	139
383	20240604	131300	69219420	4455	4455	4455	4455	0
384	20240604	131200	69219420	4455	4455	4455	4455	1
385	20240604	131100	69214965	4460	4460	4460	4460	0
386	20240604	131000	69214965	4460	4460	4460	4460	0
387	20240604	130900	69214965	4460	4460	4460	4460	0
388	20240604	130800	69214965	4460	4460	4460	4460	0
389	20240604	130700	69214965	4460	4460	4460	4460	0
390	20240604	130600	69214965	4460	4460	4460	4460	0
391	20240604	130500	69214965	4460	4460	4460	4460	0
392	20240604	130400	69214965	4460	4460	4460	4460	0
393	20240604	130300	69214965	4460	4460	4460	4460	0
394	20240604	130200	69214965	4460	4460	4460	4460	0
395	20240604	130100	69214965	4460	4460	4460	4460	0
396	20240604	130000	69214965	4460	4460	4460	4460	0
397	20240604	125900	69214965	4460	4460	4460	4460	0
398	20240604	125800	69214965	4460	4460	4460	4460	0
399	20240604	125700	69214965	4460	4460	4460	4460	0
400	20240604	125600	69214965	4460	4460	4460	4460	0
401	20240604	125500	69214965	4460	4460	4460	4460	0
402	20240604	125400	69214965	4460	4460	4460	4460	0
403	20240604	125300	69214965	4460	4460	4460	4460	2
404	20240604	125200	69206045	4460	4460	4460	4460	0
405	20240604	125100	69206045	4460	4460	4460	4460	0
406	20240604	125000	69206045	4460	4460	4460	4460	3
407	20240604	124900	69192665	4460	4460	4460	4460	56
408	20240604	124800	68942905	4460	4460	4460	4460	0
409	20240604	124700	68942905	4460	4460	4460	4460	0
410	20240604	124600	68942905	4460	4460	4460	4460	0
411	20240604	124500	68942905	4460	4460	4460	4460	0
412	20240604	124400	68942905	4460	4460	4460	4460	0
413	20240604	124300	68942905	4460	4460	4460	4460	0
414	20240604	124200	68942905	4460	4460	4460	4460	0
415	20240604	124100	68942905	4460	4460	4460	4460	0
416	20240604	124000	68942905	4460	4460	4460	4460	0
417	20240604	123900	68942905	4460	4460	4460	4460	0
418	20240604	123800	68942905	4460	4460	4460	4460	0
419	20240604	123700	68942905	4460	4460	4460	4460	0
420	20240604	123600	68942905	4460	4460	4460	4460	0
421	20240604	123500	68942905	4460	4460	4460	4460	0
422	20240604	123400	68942905	4460	4460	4460	4460	0
423	20240604	123300	68942905	4460	4460	4460	4460	0
424	20240604	123200	68942905	4460	4460	4460	4460	0
425	20240604	123100	68942905	4460	4460	4460	4460	0
426	20240604	123000	68942905	4460	4460	4460	4460	0
427	20240604	122900	68942905	4460	4460	4460	4460	3
428	20240604	122800	68929525	4455	4455	4455	4455	26
429	20240604	122700	68813695	4455	4455	4455	4455	10
430	20240604	122600	68769145	4455	4455	4455	4455	100
431	20240604	122500	68323645	4440	4440	4440	4440	0
432	20240604	122400	68323645	4440	4440	4440	4440	0
433	20240604	122300	68323645	4440	4440	4440	4440	94
434	20240604	122200	67906285	4445	4445	4445	4445	23
435	20240604	122100	67804050	4445	4445	4445	4445	14
436	20240604	122000	67741820	4455	4455	4455	4455	0
437	20240604	121900	67741820	4455	4455	4455	4455	0
438	20240604	121800	67741820	4455	4455	4455	4455	0
439	20240604	121700	67741820	4455	4455	4455	4455	0
440	20240604	121600	67741820	4455	4455	4455	4455	0
441	20240604	121500	67741820	4455	4455	4455	4455	0
442	20240604	121400	67741820	4455	4455	4455	4455	0
443	20240604	121300	67741820	4455	4455	4455	4455	8
444	20240604	121200	67706180	4445	4445	4445	4445	0
445	20240604	121100	67706180	4445	4445	4445	4445	0
446	20240604	121000	67706180	4445	4445	4445	4445	0
447	20240604	120900	67706180	4445	4445	4445	4445	0
448	20240604	120800	67706180	4445	4445	4445	4445	0
449	20240604	120700	67706180	4445	4445	4445	4445	0
450	20240604	120600	67706180	4445	4445	4445	4445	0
451	20240604	120500	67706180	4445	4445	4445	4445	0
452	20240604	120400	67706180	4445	4445	4445	4445	0
453	20240604	120300	67706180	4445	4445	4445	4445	0
454	20240604	120200	67706180	4445	4445	4445	4445	0
455	20240604	120100	67706180	4445	4445	4445	4445	0
456	20240604	120000	67706180	4445	4445	4445	4445	0
457	20240604	115900	67706180	4445	4445	4445	4445	0
458	20240604	115800	67706180	4445	4445	4445	4445	0
459	20240604	115700	67706180	4445	4445	4445	4445	0
460	20240604	115600	67706180	4445	4445	4445	4445	0
461	20240604	115500	67706180	4445	4445	4445	4445	1
462	20240604	115400	67701735	4445	4445	4445	4445	1
463	20240604	115300	67697290	4440	4450	4450	4440	1100
464	20240604	115200	62810975	4445	4445	4445	4445	0
465	20240604	115100	62810975	4445	4450	4450	4445	9
466	20240604	115000	62770930	4450	4450	4450	4450	92
467	20240604	114900	62361530	4445	4450	4450	4445	145
468	20240604	114800	61716480	4450	4450	4450	4450	0
469	20240604	114700	61716480	4450	4450	4450	4450	2
470	20240604	114600	61707580	4450	4450	4450	4450	0
471	20240604	114500	61707580	4450	4450	4450	4450	0
472	20240604	114400	61707580	4450	4450	4450	4450	500
473	20240604	114300	59482580	4450	4450	4450	4450	1200
474	20240604	114200	54142580	4450	4450	4450	4450	675
475	20240604	114100	51138830	4450	4450	4450	4450	0
476	20240604	114000	51138830	4450	4450	4450	4450	0
477	20240604	113900	51138830	4450	4450	4450	4450	0
478	20240604	113800	51138830	4450	4450	4450	4450	0
479	20240604	113700	51138830	4450	4450	4450	4450	0
480	20240604	113600	51138830	4450	4450	4450	4450	1000
481	20240604	113500	46688830	4440	4440	4440	4440	0
482	20240604	113400	46688830	4440	4440	4440	4440	0
483	20240604	113300	46688830	4440	4440	4440	4440	0
484	20240604	113200	46688830	4440	4440	4440	4440	1
485	20240604	113100	46684390	4450	4450	4450	4450	0
486	20240604	113000	46684390	4450	4450	4450	4450	225
487	20240604	112900	45683140	4450	4450	4450	4450	1600
488	20240604	112800	38563140	4440	4440	4440	4440	0
489	20240604	112700	38563140	4440	4440	4440	4440	0
490	20240604	112600	38563140	4440	4440	4440	4440	0
491	20240604	112500	38563140	4440	4440	4440	4440	0
492	20240604	112400	38563140	4440	4440	4440	4440	0
493	20240604	112300	38563140	4440	4440	4440	4440	0
494	20240604	112200	38563140	4440	4440	4440	4440	0
495	20240604	112100	38563140	4440	4440	4440	4440	0
496	20240604	112000	38563140	4440	4440	4440	4440	0
497	20240604	111900	38563140	4440	4440	4440	4440	0
498	20240604	111800	38563140	4440	4440	4440	4440	0
499	20240604	111700	38563140	4440	4440	4440	4440	20
500	20240604	111600	38474340	4450	4450	4450	4450	4
501	20240604	111500	38456540	4450	4450	4450	4450	10
502	20240604	111400	38412040	4450	4450	4450	4450	0
503	20240604	111300	38412040	4450	4450	4450	4450	0
504	20240604	111200	38412040	4450	4450	4450	4450	1
505	20240604	111100	38407590	4440	4445	4445	4440	100
506	20240604	111000	37963575	4450	4450	4450	4450	0
507	20240604	110900	37963575	4450	4450	4450	4450	0
508	20240604	110800	37963575	4450	4450	4450	4450	0
509	20240604	110700	37963575	4450	4450	4450	4450	5
510	20240604	110600	37941325	4445	4445	4445	4445	2
511	20240604	110500	37932435	4445	4445	4445	4445	0
512	20240604	110400	37932435	4445	4445	4445	4445	0
513	20240604	110300	37932435	4445	4445	4445	4445	135
514	20240604	110200	37332360	4450	4450	4450	4450	0
515	20240604	110100	37332360	4450	4450	4450	4450	0
516	20240604	110000	37332360	4450	4450	4450	4450	0
517	20240604	105900	37332360	4450	4450	4450	4450	10
518	20240604	105800	37287860	4450	4450	4450	4450	0
519	20240604	105700	37287860	4450	4450	4450	4450	100
520	20240604	105600	36842860	4450	4450	4450	4450	200
521	20240604	105500	35952860	4450	4450	4450	4450	0
522	20240604	105400	35952860	4450	4450	4450	4450	1830
523	20240604	105300	27809360	4445	4445	4445	4445	0
524	20240604	105200	27809360	4445	4445	4445	4445	0
525	20240604	105100	27809360	4445	4445	4445	4445	0
526	20240604	105000	27809360	4445	4445	4445	4445	0
527	20240604	104900	27809360	4445	4445	4445	4445	0
528	20240604	104800	27809360	4445	4445	4445	4445	0
529	20240604	104700	27809360	4445	4445	4445	4445	0
530	20240604	104600	27809360	4445	4445	4445	4445	0
531	20240604	104500	27809360	4445	4445	4445	4445	0
532	20240604	104400	27809360	4445	4445	4445	4445	47
533	20240604	104300	27600445	4450	4450	4450	4450	3
534	20240604	104200	27587095	4450	4450	4450	4450	0
535	20240604	104100	27587095	4450	4450	4450	4450	0
536	20240604	104000	27587095	4450	4450	4450	4450	0
537	20240604	103900	27587095	4450	4450	4450	4450	0
538	20240604	103800	27587095	4450	4450	4450	4450	20
539	20240604	103700	27498095	4455	4455	4455	4455	0
540	20240604	103600	27498095	4455	4455	4455	4455	2
541	20240604	103500	27489185	4455	4455	4455	4455	1
542	20240604	103400	27484730	4455	4455	4455	4455	0
543	20240604	103300	27484730	4455	4455	4455	4455	0
544	20240604	103200	27484730	4455	4455	4455	4455	0
545	20240604	103100	27484730	4455	4455	4455	4455	0
546	20240604	103000	27484730	4455	4455	4455	4455	0
547	20240604	102900	27484730	4455	4455	4455	4455	9
548	20240604	102800	27444635	4460	4460	4460	4460	0
549	20240604	102700	27444635	4460	4460	4460	4460	0
550	20240604	102600	27444635	4460	4460	4460	4460	0
551	20240604	102500	27444635	4460	4460	4460	4460	163
552	20240604	102400	26717655	4460	4460	4460	4460	0
553	20240604	102300	26717655	4460	4460	4460	4460	0
554	20240604	102200	26717655	4460	4460	4460	4460	127
555	20240604	102100	26151235	4460	4460	4460	4460	0
556	20240604	102000	26151235	4460	4460	4460	4460	0
557	20240604	101900	26151235	4460	4460	4460	4460	0
558	20240604	101800	26151235	4460	4460	4460	4460	0
559	20240604	101700	26151235	4460	4460	4460	4460	0
560	20240604	101600	26151235	4460	4460	4460	4460	0
561	20240604	101500	26151235	4460	4460	4460	4460	1
562	20240604	101400	26146775	4460	4460	4460	4460	163
563	20240604	101300	25419795	4455	4455	4455	4455	0
564	20240604	101200	25419795	4455	4455	4455	4455	0
565	20240604	101100	25419795	4455	4455	4455	4455	0
566	20240604	101000	25419795	4455	4455	4455	4455	0
567	20240604	100900	25419795	4455	4455	4455	4455	0
568	20240604	100800	25419795	4455	4455	4455	4455	0
569	20240604	100700	25419795	4455	4460	4460	4455	4
570	20240604	100600	25401960	4465	4465	4465	4465	0
571	20240604	100500	25401960	4465	4465	4465	4465	0
572	20240604	100400	25401960	4465	4465	4465	4465	0
573	20240604	100300	25401960	4465	4465	4465	4465	0
574	20240604	100200	25401960	4465	4465	4465	4465	5
575	20240604	100100	25379635	4465	4465	4465	4465	42
576	20240604	100000	25192105	4485	4485	4485	4485	0
577	20240604	095900	25192105	4485	4475	4485	4475	35
578	20240604	095800	25035420	4475	4475	4475	4475	0
579	20240604	095700	25035420	4475	4475	4475	4475	4
580	20240604	095600	25017520	4475	4475	4475	4475	0
581	20240604	095500	25017520	4475	4475	4475	4475	1
582	20240604	095400	25013045	4485	4485	4485	4485	1
583	20240604	095300	25008560	4485	4485	4485	4485	0
584	20240604	095200	25008560	4485	4485	4485	4485	0
585	20240604	095100	25008560	4485	4485	4485	4485	1
586	20240604	095000	25004075	4480	4480	4480	4480	50
587	20240604	094900	24780075	4485	4485	4485	4485	0
588	20240604	094800	24780075	4485	4485	4485	4485	17
589	20240604	094700	24703830	4455	4455	4455	4455	35
590	20240604	094600	24547905	4485	4470	4485	4470	302
591	20240604	094500	23197785	4470	4470	4470	4470	0
592	20240604	094400	23197785	4470	4470	4470	4470	0
593	20240604	094300	23197785	4470	4470	4470	4470	0
594	20240604	094200	23197785	4470	4470	4470	4470	0
595	20240604	094100	23197785	4470	4470	4470	4470	0
596	20240604	094000	23197785	4470	4470	4470	4470	0
597	20240604	093900	23197785	4470	4470	4470	4470	0
598	20240604	093800	23197785	4470	4470	4470	4470	0
599	20240604	093700	23197785	4470	4470	4470	4470	2
600	20240604	093600	23188845	4440	4440	4440	4440	0
601	20240604	093500	23188845	4440	4440	4440	4440	0
602	20240604	093400	23188845	4440	4440	4440	4440	83
603	20240604	093300	22820325	4440	4440	4440	4440	0
604	20240604	093200	22820325	4440	4440	4440	4440	3
605	20240604	093100	22807005	4435	4435	4435	4435	43
606	20240604	093000	22616300	4435	4435	4435	4435	0
607	20240604	092900	22616300	4435	4435	4435	4435	220
608	20240604	092800	21640600	4435	4435	4435	4435	28
609	20240604	092700	21516420	4470	4470	4470	4470	9
610	20240604	092600	21476190	4440	4440	4440	4440	0
611	20240604	092500	21476190	4440	4440	4440	4440	0
612	20240604	092400	21476190	4440	4440	4440	4440	0
613	20240604	092300	21476190	4440	4440	4440	4440	10
614	20240604	092200	21431790	4460	4460	4460	4460	461
615	20240604	092100	19375730	4455	4455	4455	4455	0
616	20240604	092000	19375730	4455	4450	4455	4450	1000
617	20240604	091900	14921605	4450	4450	4450	4450	100
618	20240604	091800	14476605	4460	4460	4460	4460	0
619	20240604	091700	14476605	4460	4460	4460	4460	0
620	20240604	091600	14476605	4460	4460	4460	4460	0
621	20240604	091500	14476605	4460	4460	4460	4460	0
622	20240604	091400	14476605	4460	4460	4460	4460	0
623	20240604	091300	14476605	4460	4460	4460	4460	0
624	20240604	091200	14476605	4460	4460	4460	4460	0
625	20240604	091100	14476605	4460	4460	4460	4460	1
626	20240604	091000	14472145	4435	4435	4435	4435	1
627	20240604	090900	14467710	4430	4430	4430	4430	20
628	20240604	090800	14379110	4460	4460	4460	4460	0
629	20240604	090700	14379110	4460	4460	4460	4460	0
630	20240604	090600	14379110	4460	4460	4460	4460	0
631	20240604	090500	14379110	4460	4460	4460	4460	0
632	20240604	090400	14379110	4460	4430	4460	4430	6
633	20240604	090300	14352500	4460	4460	4460	4460	0
634	20240604	090200	14352500	4460	4460	4460	4460	0
635	20240604	090100	14352500	4460	4460	4460	4460	0
636	20240604	090000	14352500	4460	4420	4460	4420	3245