KissMeData/052600/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193500	77333780	4475	4475	4475	4475	1783
3	20240607	193400	77333780	4475	4475	4475	4475	0
4	20240607	193300	77333780	4475	4475	4475	4475	0
5	20240607	193200	77333780	4475	4475	4475	4475	0
6	20240607	193100	77333780	4475	4475	4475	4475	0
7	20240607	193000	77333780	4475	4475	4475	4475	0
8	20240607	192900	77333780	4475	4475	4475	4475	0
9	20240607	192800	77333780	4475	4475	4475	4475	0
10	20240607	192700	77333780	4475	4475	4475	4475	0
11	20240607	192600	77333780	4475	4475	4475	4475	0
12	20240607	192500	77333780	4475	4475	4475	4475	0
13	20240607	192400	77333780	4475	4475	4475	4475	0
14	20240607	192300	77333780	4475	4475	4475	4475	0
15	20240607	192200	77333780	4475	4475	4475	4475	0
16	20240607	192100	77333780	4475	4475	4475	4475	0
17	20240607	192000	77333780	4475	4475	4475	4475	0
18	20240607	191900	77333780	4475	4475	4475	4475	0
19	20240607	191800	77333780	4475	4475	4475	4475	0
20	20240607	191700	77333780	4475	4475	4475	4475	0
21	20240607	191600	77333780	4475	4475	4475	4475	0
22	20240607	191500	77333780	4475	4475	4475	4475	0
23	20240607	191400	77333780	4475	4475	4475	4475	0
24	20240607	191300	77333780	4475	4475	4475	4475	0
25	20240607	191200	77333780	4475	4475	4475	4475	0
26	20240607	191100	77333780	4475	4475	4475	4475	0
27	20240607	191000	77333780	4475	4475	4475	4475	0
28	20240607	190900	77333780	4475	4475	4475	4475	0
29	20240607	190800	77333780	4475	4475	4475	4475	0
30	20240607	190700	77333780	4475	4475	4475	4475	0
31	20240607	190600	77333780	4475	4475	4475	4475	0
32	20240607	190500	77333780	4475	4475	4475	4475	1783
33	20240607	190400	77333780	4475	4475	4475	4475	0
34	20240607	190300	77333780	4475	4475	4475	4475	0
35	20240607	190200	77333780	4475	4475	4475	4475	0
36	20240607	190100	77333780	4475	4475	4475	4475	0
37	20240607	190000	77333780	4475	4475	4475	4475	0
38	20240607	185900	77333780	4475	4475	4475	4475	0
39	20240607	185800	77333780	4475	4475	4475	4475	0
40	20240607	185700	77333780	4475	4475	4475	4475	0
41	20240607	185600	77333780	4475	4475	4475	4475	0
42	20240607	185500	77333780	4475	4475	4475	4475	0
43	20240607	185400	77333780	4475	4475	4475	4475	0
44	20240607	185300	77333780	4475	4475	4475	4475	0
45	20240607	185200	77333780	4475	4475	4475	4475	0
46	20240607	185100	77333780	4475	4475	4475	4475	0
47	20240607	185000	77333780	4475	4475	4475	4475	0
48	20240607	184900	77333780	4475	4475	4475	4475	0
49	20240607	184800	77333780	4475	4475	4475	4475	0
50	20240607	184700	77333780	4475	4475	4475	4475	0
51	20240607	184600	77333780	4475	4475	4475	4475	0
52	20240607	184500	77333780	4475	4475	4475	4475	0
53	20240607	184400	77333780	4475	4475	4475	4475	0
54	20240607	184300	77333780	4475	4475	4475	4475	0
55	20240607	184200	77333780	4475	4475	4475	4475	0
56	20240607	184100	77333780	4475	4475	4475	4475	0
57	20240607	184000	77333780	4475	4475	4475	4475	0
58	20240607	183900	77333780	4475	4475	4475	4475	0
59	20240607	183800	77333780	4475	4475	4475	4475	0
60	20240607	183700	77333780	4475	4475	4475	4475	0
61	20240607	183600	77333780	4475	4475	4475	4475	0
62	20240607	183500	77333780	4475	4475	4475	4475	1783
63	20240607	183400	77333780	4475	4475	4475	4475	0
64	20240607	183300	77333780	4475	4475	4475	4475	0
65	20240607	183200	77333780	4475	4475	4475	4475	0
66	20240607	183100	77333780	4475	4475	4475	4475	0
67	20240607	183000	77333780	4475	4475	4475	4475	0
68	20240607	182900	77333780	4475	4475	4475	4475	0
69	20240607	182800	77333780	4475	4475	4475	4475	0
70	20240607	182700	77333780	4475	4475	4475	4475	0
71	20240607	182600	77333780	4475	4475	4475	4475	0
72	20240607	182500	77333780	4475	4475	4475	4475	0
73	20240607	182400	77333780	4475	4475	4475	4475	0
74	20240607	182300	77333780	4475	4475	4475	4475	0
75	20240607	182200	77333780	4475	4475	4475	4475	0
76	20240607	182100	77333780	4475	4475	4475	4475	0
77	20240607	182000	77333780	4475	4475	4475	4475	0
78	20240607	181900	77333780	4475	4475	4475	4475	0
79	20240607	181800	77333780	4475	4475	4475	4475	0
80	20240607	181700	77333780	4475	4475	4475	4475	0
81	20240607	181600	77333780	4475	4475	4475	4475	0
82	20240607	181500	77333780	4475	4475	4475	4475	0
83	20240607	181400	77333780	4475	4475	4475	4475	0
84	20240607	181300	77333780	4475	4475	4475	4475	0
85	20240607	181200	77333780	4475	4475	4475	4475	0
86	20240607	181100	77333780	4475	4475	4475	4475	0
87	20240607	181000	77333780	4475	4475	4475	4475	0
88	20240607	180900	77333780	4475	4475	4475	4475	0
89	20240607	180800	77333780	4475	4475	4475	4475	0
90	20240607	180700	77333780	4475	4475	4475	4475	0
91	20240607	180600	77333780	4475	4475	4475	4475	0
92	20240607	180500	77333780	4475	4475	4475	4475	1783
93	20240607	180400	77333780	4475	4475	4475	4475	0
94	20240607	180300	77333780	4475	4475	4475	4475	0
95	20240607	180200	77333780	4475	4475	4475	4475	0
96	20240607	180100	77333780	4475	4475	4475	4475	0
97	20240607	180000	77333780	4475	4475	4475	4475	0
98	20240607	175900	77333780	4475	4475	4475	4475	0
99	20240607	175800	77333780	4475	4475	4475	4475	0
100	20240607	175700	77333780	4475	4475	4475	4475	0
101	20240607	175600	77333780	4475	4475	4475	4475	0
102	20240607	175500	77333780	4475	4475	4475	4475	0
103	20240607	175400	77333780	4475	4475	4475	4475	0
104	20240607	175300	77333780	4475	4475	4475	4475	0
105	20240607	175200	77333780	4475	4475	4475	4475	0
106	20240607	175100	77333780	4475	4475	4475	4475	0
107	20240607	175000	77333780	4475	4475	4475	4475	0
108	20240607	174900	77333780	4475	4475	4475	4475	0
109	20240607	174800	77333780	4475	4475	4475	4475	0
110	20240607	174700	77333780	4475	4475	4475	4475	0
111	20240607	174600	77333780	4475	4475	4475	4475	0
112	20240607	174500	77333780	4475	4475	4475	4475	0
113	20240607	174400	77333780	4475	4475	4475	4475	0
114	20240607	174300	77333780	4475	4475	4475	4475	0
115	20240607	174200	77333780	4475	4475	4475	4475	0
116	20240607	174100	77333780	4475	4475	4475	4475	0
117	20240607	174000	77333780	4475	4475	4475	4475	0
118	20240607	173900	77333780	4475	4475	4475	4475	0
119	20240607	173800	77333780	4475	4475	4475	4475	0
120	20240607	173700	77333780	4475	4475	4475	4475	0
121	20240607	173600	77333780	4475	4475	4475	4475	0
122	20240607	173500	77333780	4475	4475	4475	4475	1783
123	20240607	173400	77333780	4475	4475	4475	4475	0
124	20240607	173300	77333780	4475	4475	4475	4475	0
125	20240607	173200	77333780	4475	4475	4475	4475	0
126	20240607	173100	77333780	4475	4475	4475	4475	0
127	20240607	173000	77333780	4475	4475	4475	4475	0
128	20240607	172900	77333780	4475	4475	4475	4475	0
129	20240607	172800	77333780	4475	4475	4475	4475	0
130	20240607	172700	77333780	4475	4475	4475	4475	0
131	20240607	172600	77333780	4475	4475	4475	4475	0
132	20240607	172500	77333780	4475	4475	4475	4475	0
133	20240607	172400	77333780	4475	4475	4475	4475	0
134	20240607	172300	77333780	4475	4475	4475	4475	0
135	20240607	172200	77333780	4475	4475	4475	4475	0
136	20240607	172100	77333780	4475	4475	4475	4475	0
137	20240607	172000	77333780	4475	4475	4475	4475	0
138	20240607	171900	77333780	4475	4475	4475	4475	0
139	20240607	171800	77333780	4475	4475	4475	4475	0
140	20240607	171700	77333780	4475	4475	4475	4475	0
141	20240607	171600	77333780	4475	4475	4475	4475	0
142	20240607	171500	77333780	4475	4475	4475	4475	0
143	20240607	171400	77333780	4475	4475	4475	4475	0
144	20240607	171300	77333780	4475	4475	4475	4475	0
145	20240607	171200	77333780	4475	4475	4475	4475	0
146	20240607	171100	77333780	4475	4475	4475	4475	0
147	20240607	171000	77333780	4475	4475	4475	4475	0
148	20240607	170900	77333780	4475	4475	4475	4475	0
149	20240607	170800	77333780	4475	4475	4475	4475	0
150	20240607	170700	77333780	4475	4475	4475	4475	0
151	20240607	170600	77333780	4475	4475	4475	4475	0
152	20240607	170500	77333780	4475	4475	4475	4475	1783
153	20240607	170400	77333780	4475	4475	4475	4475	0
154	20240607	170300	77333780	4475	4475	4475	4475	0
155	20240607	170200	77333780	4475	4475	4475	4475	0
156	20240607	170100	77333780	4475	4475	4475	4475	0
157	20240607	170000	77333780	4475	4475	4475	4475	0
158	20240607	165900	77333780	4475	4475	4475	4475	0
159	20240607	165800	77333780	4475	4475	4475	4475	0
160	20240607	165700	77333780	4475	4475	4475	4475	0
161	20240607	165600	77333780	4475	4475	4475	4475	0
162	20240607	165500	77333780	4475	4475	4475	4475	0
163	20240607	165400	77333780	4475	4475	4475	4475	0
164	20240607	165300	77333780	4475	4475	4475	4475	0
165	20240607	165200	77333780	4475	4475	4475	4475	0
166	20240607	165100	77333780	4475	4475	4475	4475	0
167	20240607	165000	77333780	4475	4475	4475	4475	0
168	20240607	164900	77333780	4475	4475	4475	4475	0
169	20240607	164800	77333780	4475	4475	4475	4475	0
170	20240607	164700	77333780	4475	4475	4475	4475	0
171	20240607	164600	77333780	4475	4475	4475	4475	0
172	20240607	164500	77333780	4475	4475	4475	4475	0
173	20240607	164400	77333780	4475	4475	4475	4475	0
174	20240607	164300	77333780	4475	4475	4475	4475	0
175	20240607	164200	77333780	4475	4475	4475	4475	0
176	20240607	164100	77333780	4475	4475	4475	4475	0
177	20240607	164000	77333780	4475	4475	4475	4475	0
178	20240607	163900	77333780	4475	4475	4475	4475	0
179	20240607	163800	77333780	4475	4475	4475	4475	0
180	20240607	163700	77333780	4475	4475	4475	4475	0
181	20240607	163600	77333780	4475	4475	4475	4475	0
182	20240607	163500	77333780	4475	4475	4475	4475	1783
183	20240607	163400	77333780	4475	4475	4475	4475	0
184	20240607	163300	77333780	4475	4475	4475	4475	0
185	20240607	163200	77333780	4475	4475	4475	4475	0
186	20240607	163100	77333780	4475	4475	4475	4475	0
187	20240607	163000	77333780	4475	4475	4475	4475	0
188	20240607	162900	77333780	4475	4475	4475	4475	0
189	20240607	162800	77333780	4475	4475	4475	4475	0
190	20240607	162700	77333780	4475	4475	4475	4475	0
191	20240607	162600	77333780	4475	4475	4475	4475	0
192	20240607	162500	77333780	4475	4475	4475	4475	0
193	20240607	162400	77333780	4475	4475	4475	4475	0
194	20240607	162300	77333780	4475	4475	4475	4475	0
195	20240607	162200	77333780	4475	4475	4475	4475	0
196	20240607	162100	77333780	4475	4475	4475	4475	0
197	20240607	162000	77333780	4475	4475	4475	4475	0
198	20240607	161900	77333780	4475	4475	4475	4475	0
199	20240607	161800	77333780	4475	4475	4475	4475	0
200	20240607	161700	77333780	4475	4475	4475	4475	0
201	20240607	161600	77333780	4475	4475	4475	4475	0
202	20240607	161500	77333780	4475	4475	4475	4475	0
203	20240607	161400	77333780	4475	4475	4475	4475	0
204	20240607	161300	77333780	4475	4475	4475	4475	0
205	20240607	161200	77333780	4475	4475	4475	4475	0
206	20240607	161100	77333780	4475	4475	4475	4475	0
207	20240607	161000	77333780	4475	4475	4475	4475	0
208	20240607	160900	77333780	4475	4475	4475	4475	0
209	20240607	160800	77333780	4475	4475	4475	4475	0
210	20240607	160700	77333780	4475	4475	4475	4475	0
211	20240607	160600	77333780	4475	4475	4475	4475	0
212	20240607	160500	77333780	4475	4475	4475	4475	1783
213	20240607	160400	77333780	4475	4475	4475	4475	0
214	20240607	160300	77333780	4475	4475	4475	4475	0
215	20240607	160200	77333780	4475	4475	4475	4475	0
216	20240607	160100	77333780	4475	4475	4475	4475	0
217	20240607	160000	77333780	4475	4475	4475	4475	0
218	20240607	155900	77333780	4475	4475	4475	4475	0
219	20240607	155800	77333780	4475	4475	4475	4475	0
220	20240607	155700	77333780	4475	4475	4475	4475	0
221	20240607	155600	77333780	4475	4475	4475	4475	0
222	20240607	155500	77333780	4475	4475	4475	4475	0
223	20240607	155400	77333780	4475	4475	4475	4475	0
224	20240607	155300	77333780	4475	4475	4475	4475	0
225	20240607	155200	77333780	4475	4475	4475	4475	0
226	20240607	155100	77333780	4475	4475	4475	4475	0
227	20240607	155000	77333780	4475	4475	4475	4475	0
228	20240607	154900	77333780	4475	4475	4475	4475	0
229	20240607	154800	77333780	4475	4475	4475	4475	0
230	20240607	154700	77333780	4475	4475	4475	4475	0
231	20240607	154600	77333780	4475	4475	4475	4475	0
232	20240607	154500	77333780	4475	4475	4475	4475	0
233	20240607	154400	77333780	4475	4475	4475	4475	0
234	20240607	154300	77333780	4475	4475	4475	4475	0
235	20240607	154200	77333780	4475	4475	4475	4475	0
236	20240607	154100	77333780	4475	4475	4475	4475	0
237	20240607	154000	77333780	4475	4475	4475	4475	0
238	20240607	153900	77333780	4475	4475	4475	4475	0
239	20240607	153800	77333780	4475	4475	4475	4475	0
240	20240607	153700	77333780	4475	4475	4475	4475	0
241	20240607	153600	77333780	4475	4475	4475	4475	0
242	20240607	153500	77333780	4475	4475	4475	4475	1783
243	20240607	153400	77333780	4475	4475	4475	4475	0
244	20240607	153300	77333780	4475	4475	4475	4475	0
245	20240607	153200	77333780	4475	4475	4475	4475	0
246	20240607	153100	77333780	4475	4475	4475	4475	0
247	20240607	153000	77333780	4475	4475	4475	4475	1783
248	20240607	152900	69354855	4475	4475	4475	4475	0
249	20240607	152800	69354855	4475	4475	4475	4475	0
250	20240607	152700	69354855	4475	4475	4475	4475	0
251	20240607	152600	69354855	4475	4475	4475	4475	0
252	20240607	152500	69354855	4475	4475	4475	4475	0
253	20240607	152400	69354855	4475	4475	4475	4475	0
254	20240607	152300	69354855	4475	4475	4475	4475	0
255	20240607	152200	69354855	4475	4475	4475	4475	0
256	20240607	152100	69354855	4475	4475	4475	4475	0
257	20240607	152000	69354855	4475	4475	4475	4475	0
258	20240607	151900	69354855	4475	4475	4475	4475	17
259	20240607	151800	69278780	4500	4500	4500	4500	1
260	20240607	151700	69274280	4475	4475	4475	4475	367
261	20240607	151600	67631955	4475	4490	4490	4475	23
262	20240607	151500	67528760	4490	4490	4490	4490	0
263	20240607	151400	67528760	4490	4490	4490	4490	0
264	20240607	151300	67528760	4490	4490	4490	4490	10
265	20240607	151200	67483860	4490	4490	4490	4490	0
266	20240607	151100	67483860	4490	4490	4490	4490	0
267	20240607	151000	67483860	4490	4490	4490	4490	0
268	20240607	150900	67483860	4490	4490	4490	4490	0
269	20240607	150800	67483860	4490	4490	4490	4490	0
270	20240607	150700	67483860	4490	4485	4490	4475	630
271	20240607	150600	64663195	4490	4490	4490	4490	0
272	20240607	150500	64663195	4490	4490	4490	4490	1
273	20240607	150400	64658705	4495	4495	4495	4495	0
274	20240607	150300	64658705	4495	4495	4495	4495	0
275	20240607	150200	64658705	4495	4495	4495	4495	0
276	20240607	150100	64658705	4495	4495	4495	4495	0
277	20240607	150000	64658705	4495	4495	4495	4495	2
278	20240607	145900	64649715	4495	4495	4495	4495	0
279	20240607	145800	64649715	4495	4495	4495	4495	2
280	20240607	145700	64640725	4495	4495	4495	4495	0
281	20240607	145600	64640725	4495	4495	4495	4495	1
282	20240607	145500	64636230	4495	4495	4495	4495	0
283	20240607	145400	64636230	4495	4495	4495	4495	0
284	20240607	145300	64636230	4495	4495	4495	4495	0
285	20240607	145200	64636230	4495	4495	4495	4495	0
286	20240607	145100	64636230	4495	4495	4495	4495	0
287	20240607	145000	64636230	4495	4495	4495	4495	0
288	20240607	144900	64636230	4495	4495	4495	4495	10
289	20240607	144800	64591280	4495	4495	4495	4495	1
290	20240607	144700	64586785	4495	4495	4495	4495	0
291	20240607	144600	64586785	4495	4495	4495	4495	4
292	20240607	144500	64568805	4495	4495	4495	4495	0
293	20240607	144400	64568805	4495	4495	4495	4495	0
294	20240607	144300	64568805	4495	4495	4495	4495	0
295	20240607	144200	64568805	4495	4495	4495	4495	0
296	20240607	144100	64568805	4495	4495	4495	4495	0
297	20240607	144000	64568805	4495	4495	4495	4495	0
298	20240607	143900	64568805	4495	4495	4495	4495	0
299	20240607	143800	64568805	4495	4495	4495	4495	0
300	20240607	143700	64568805	4495	4495	4495	4495	0
301	20240607	143600	64568805	4495	4495	4495	4495	0
302	20240607	143500	64568805	4495	4485	4495	4485	60
303	20240607	143400	64299695	4485	4485	4485	4485	700
304	20240607	143300	61160195	4485	4485	4485	4485	0
305	20240607	143200	61160195	4485	4485	4485	4485	0
306	20240607	143100	61160195	4485	4485	4485	4485	0
307	20240607	143000	61160195	4485	4485	4485	4485	0
308	20240607	142900	61160195	4485	4485	4485	4485	0
309	20240607	142800	61160195	4485	4485	4485	4485	0
310	20240607	142700	61160195	4485	4485	4485	4485	0
311	20240607	142600	61160195	4485	4485	4485	4485	0
312	20240607	142500	61160195	4485	4485	4485	4485	0
313	20240607	142400	61160195	4485	4485	4485	4485	0
314	20240607	142300	61160195	4485	4485	4485	4485	0
315	20240607	142200	61160195	4485	4485	4485	4485	0
316	20240607	142100	61160195	4485	4485	4485	4480	545
317	20240607	142000	58716050	4485	4485	4485	4485	490
318	20240607	141900	56518400	4480	4480	4480	4480	500
319	20240607	141800	54278400	4485	4485	4485	4485	0
320	20240607	141700	54278400	4485	4485	4485	4485	0
321	20240607	141600	54278400	4485	4485	4485	4485	0
322	20240607	141500	54278400	4485	4485	4485	4485	0
323	20240607	141400	54278400	4485	4485	4485	4485	0
324	20240607	141300	54278400	4485	4485	4485	4485	0
325	20240607	141200	54278400	4485	4485	4485	4485	0
326	20240607	141100	54278400	4485	4485	4485	4485	200
327	20240607	141000	53381400	4485	4485	4485	4485	0
328	20240607	140900	53381400	4485	4485	4485	4485	0
329	20240607	140800	53381400	4485	4485	4485	4485	0
330	20240607	140700	53381400	4485	4485	4485	4485	0
331	20240607	140600	53381400	4485	4485	4485	4485	0
332	20240607	140500	53381400	4485	4485	4485	4485	0
333	20240607	140400	53381400	4485	4485	4485	4485	0
334	20240607	140300	53381400	4485	4485	4485	4485	0
335	20240607	140200	53381400	4485	4485	4485	4485	0
336	20240607	140100	53381400	4485	4485	4485	4485	0
337	20240607	140000	53381400	4485	4485	4485	4485	0
338	20240607	135900	53381400	4485	4485	4485	4485	0
339	20240607	135800	53381400	4485	4485	4485	4485	0
340	20240607	135700	53381400	4485	4485	4485	4485	0
341	20240607	135600	53381400	4485	4485	4485	4485	0
342	20240607	135500	53381400	4485	4485	4485	4485	531
343	20240607	135400	50999865	4500	4500	4500	4500	0
344	20240607	135300	50999865	4500	4500	4500	4500	0
345	20240607	135200	50999865	4500	4500	4500	4500	0
346	20240607	135100	50999865	4500	4500	4500	4500	0
347	20240607	135000	50999865	4500	4500	4500	4500	0
348	20240607	134900	50999865	4500	4500	4500	4500	0
349	20240607	134800	50999865	4500	4500	4500	4500	0
350	20240607	134700	50999865	4500	4500	4500	4500	0
351	20240607	134600	50999865	4500	4500	4500	4500	0
352	20240607	134500	50999865	4500	4500	4500	4500	0
353	20240607	134400	50999865	4500	4500	4500	4500	0
354	20240607	134300	50999865	4500	4500	4500	4500	0
355	20240607	134200	50999865	4500	4500	4500	4500	0
356	20240607	134100	50999865	4500	4500	4500	4500	0
357	20240607	134000	50999865	4500	4500	4500	4500	40
358	20240607	133900	50819865	4500	4500	4500	4500	0
359	20240607	133800	50819865	4500	4500	4500	4500	0
360	20240607	133700	50819865	4500	4500	4500	4500	0
361	20240607	133600	50819865	4500	4500	4500	4500	0
362	20240607	133500	50819865	4500	4500	4500	4500	0
363	20240607	133400	50819865	4500	4500	4500	4500	40
364	20240607	133300	50639865	4500	4500	4500	4500	0
365	20240607	133200	50639865	4500	4500	4500	4500	0
366	20240607	133100	50639865	4500	4500	4500	4500	0
367	20240607	133000	50639865	4500	4500	4500	4500	0
368	20240607	132900	50639865	4500	4500	4500	4500	0
369	20240607	132800	50639865	4500	4500	4500	4500	0
370	20240607	132700	50639865	4500	4500	4500	4500	0
371	20240607	132600	50639865	4500	4500	4500	4500	0
372	20240607	132500	50639865	4500	4500	4500	4500	0
373	20240607	132400	50639865	4500	4500	4500	4500	0
374	20240607	132300	50639865	4500	4500	4500	4500	0
375	20240607	132200	50639865	4500	4500	4500	4500	23
376	20240607	132100	50536365	4485	4485	4485	4485	0
377	20240607	132000	50536365	4485	4485	4485	4485	0
378	20240607	131900	50536365	4485	4485	4485	4485	0
379	20240607	131800	50536365	4485	4485	4485	4485	0
380	20240607	131700	50536365	4485	4490	4490	4485	1300
381	20240607	131600	44705765	4485	4485	4485	4485	0
382	20240607	131500	44705765	4485	4485	4485	4485	0
383	20240607	131400	44705765	4485	4485	4485	4485	0
384	20240607	131300	44705765	4485	4485	4485	4485	20
385	20240607	131200	44616065	4485	4485	4485	4485	0
386	20240607	131100	44616065	4485	4490	4490	4485	100
387	20240607	131000	44167330	4485	4485	4485	4485	200
388	20240607	130900	43270330	4485	4485	4485	4485	0
389	20240607	130800	43270330	4485	4485	4485	4485	0
390	20240607	130700	43270330	4485	4485	4485	4485	931
391	20240607	130600	39094795	4490	4490	4490	4490	0
392	20240607	130500	39094795	4490	4490	4490	4490	200
393	20240607	130400	38196795	4490	4490	4490	4490	0
394	20240607	130300	38196795	4490	4490	4490	4490	0
395	20240607	130200	38196795	4490	4490	4490	4490	0
396	20240607	130100	38196795	4490	4490	4490	4490	0
397	20240607	130000	38196795	4490	4490	4490	4490	0
398	20240607	125900	38196795	4490	4490	4490	4490	0
399	20240607	125800	38196795	4490	4490	4490	4490	0
400	20240607	125700	38196795	4490	4490	4490	4490	0
401	20240607	125600	38196795	4490	4490	4490	4490	0
402	20240607	125500	38196795	4490	4490	4490	4490	0
403	20240607	125400	38196795	4490	4490	4490	4490	580
404	20240607	125300	35592595	4490	4490	4490	4490	0
405	20240607	125200	35592595	4490	4490	4490	4490	0
406	20240607	125100	35592595	4490	4490	4490	4490	0
407	20240607	125000	35592595	4490	4490	4490	4490	0
408	20240607	124900	35592595	4490	4490	4490	4490	0
409	20240607	124800	35592595	4490	4490	4490	4490	1
410	20240607	124700	35588105	4500	4500	4500	4500	0
411	20240607	124600	35588105	4500	4500	4500	4500	0
412	20240607	124500	35588105	4500	4500	4500	4500	0
413	20240607	124400	35588105	4500	4500	4500	4500	0
414	20240607	124300	35588105	4500	4500	4500	4500	11
415	20240607	124200	35538605	4500	4500	4500	4500	0
416	20240607	124100	35538605	4500	4500	4500	4500	0
417	20240607	124000	35538605	4500	4500	4500	4500	0
418	20240607	123900	35538605	4500	4500	4500	4500	0
419	20240607	123800	35538605	4500	4500	4500	4500	0
420	20240607	123700	35538605	4500	4500	4500	4500	0
421	20240607	123600	35538605	4500	4500	4500	4500	0
422	20240607	123500	35538605	4500	4500	4500	4500	0
423	20240607	123400	35538605	4500	4500	4500	4500	0
424	20240607	123300	35538605	4500	4500	4500	4500	0
425	20240607	123200	35538605	4500	4500	4500	4500	0
426	20240607	123100	35538605	4500	4500	4500	4500	2
427	20240607	123000	35529605	4500	4500	4500	4500	0
428	20240607	122900	35529605	4500	4500	4500	4500	0
429	20240607	122800	35529605	4500	4500	4500	4500	0
430	20240607	122700	35529605	4500	4500	4500	4500	0
431	20240607	122600	35529605	4500	4500	4500	4500	0
432	20240607	122500	35529605	4500	4500	4500	4500	0
433	20240607	122400	35529605	4500	4500	4500	4500	0
434	20240607	122300	35529605	4500	4500	4500	4500	30
435	20240607	122200	35394605	4500	4500	4500	4500	30
436	20240607	122100	35259605	4490	4490	4490	4490	0
437	20240607	122000	35259605	4490	4490	4490	4490	0
438	20240607	121900	35259605	4490	4490	4490	4490	0
439	20240607	121800	35259605	4490	4490	4490	4490	0
440	20240607	121700	35259605	4490	4490	4490	4490	0
441	20240607	121600	35259605	4490	4490	4490	4490	0
442	20240607	121500	35259605	4490	4490	4490	4490	0
443	20240607	121400	35259605	4490	4490	4490	4490	0
444	20240607	121300	35259605	4490	4490	4490	4490	0
445	20240607	121200	35259605	4490	4490	4490	4490	0
446	20240607	121100	35259605	4490	4490	4490	4490	0
447	20240607	121000	35259605	4490	4490	4490	4490	0
448	20240607	120900	35259605	4490	4490	4490	4490	0
449	20240607	120800	35259605	4490	4490	4490	4490	15
450	20240607	120700	35192255	4520	4520	4520	4520	0
451	20240607	120600	35192255	4520	4520	4520	4520	0
452	20240607	120500	35192255	4520	4520	4520	4520	0
453	20240607	120400	35192255	4520	4520	4520	4520	6
454	20240607	120300	35165135	4520	4520	4520	4520	1
455	20240607	120200	35160615	4485	4485	4485	4485	0
456	20240607	120100	35160615	4485	4485	4485	4485	0
457	20240607	120000	35160615	4485	4485	4485	4485	0
458	20240607	115900	35160615	4485	4485	4485	4485	1
459	20240607	115800	35156130	4485	4490	4490	4485	130
460	20240607	115700	34572625	4525	4525	4525	4525	0
461	20240607	115600	34572625	4525	4525	4525	4525	0
462	20240607	115500	34572625	4525	4525	4525	4525	0
463	20240607	115400	34572625	4525	4525	4525	4525	0
464	20240607	115300	34572625	4525	4525	4525	4525	0
465	20240607	115200	34572625	4525	4525	4525	4525	0
466	20240607	115100	34572625	4525	4525	4525	4525	0
467	20240607	115000	34572625	4525	4525	4525	4525	0
468	20240607	114900	34572625	4525	4525	4525	4525	0
469	20240607	114800	34572625	4525	4525	4525	4525	0
470	20240607	114700	34572625	4525	4525	4525	4525	1
471	20240607	114600	34568100	4520	4505	4520	4490	411
472	20240607	114500	32714060	4520	4520	4520	4520	0
473	20240607	114400	32714060	4520	4520	4520	4520	0
474	20240607	114300	32714060	4520	4520	4520	4520	0
475	20240607	114200	32714060	4520	4520	4520	4520	0
476	20240607	114100	32714060	4520	4520	4520	4520	0
477	20240607	114000	32714060	4520	4520	4520	4520	0
478	20240607	113900	32714060	4520	4515	4520	4515	2
479	20240607	113800	32705025	4515	4515	4515	4515	0
480	20240607	113700	32705025	4515	4515	4515	4515	0
481	20240607	113600	32705025	4515	4515	4515	4515	0
482	20240607	113500	32705025	4515	4515	4515	4515	0
483	20240607	113400	32705025	4515	4515	4515	4515	0
484	20240607	113300	32705025	4515	4515	4515	4515	0
485	20240607	113200	32705025	4515	4515	4515	4515	0
486	20240607	113100	32705025	4515	4515	4515	4515	0
487	20240607	113000	32705025	4515	4515	4515	4515	0
488	20240607	112900	32705025	4515	4515	4515	4515	0
489	20240607	112800	32705025	4515	4515	4515	4515	0
490	20240607	112700	32705025	4515	4515	4515	4515	0
491	20240607	112600	32705025	4515	4515	4515	4515	0
492	20240607	112500	32705025	4515	4515	4515	4515	0
493	20240607	112400	32705025	4515	4515	4515	4515	1
494	20240607	112300	32700510	4515	4515	4515	4515	149
495	20240607	112200	32027775	4515	4515	4515	4515	0
496	20240607	112100	32027775	4515	4515	4515	4515	0
497	20240607	112000	32027775	4515	4515	4515	4515	0
498	20240607	111900	32027775	4515	4515	4515	4515	0
499	20240607	111800	32027775	4515	4515	4515	4515	0
500	20240607	111700	32027775	4515	4515	4515	4515	0
501	20240607	111600	32027775	4515	4515	4515	4515	4
502	20240607	111500	32009715	4515	4515	4515	4515	2
503	20240607	111400	32000685	4515	4515	4515	4515	0
504	20240607	111300	32000685	4515	4515	4515	4515	0
505	20240607	111200	32000685	4515	4515	4515	4515	0
506	20240607	111100	32000685	4515	4515	4515	4515	0
507	20240607	111000	32000685	4515	4515	4515	4515	0
508	20240607	110900	32000685	4515	4515	4515	4515	0
509	20240607	110800	32000685	4515	4515	4515	4515	0
510	20240607	110700	32000685	4515	4515	4515	4515	0
511	20240607	110600	32000685	4515	4515	4515	4515	0
512	20240607	110500	32000685	4515	4515	4515	4515	0
513	20240607	110400	32000685	4515	4515	4515	4515	0
514	20240607	110300	32000685	4515	4515	4515	4515	0
515	20240607	110200	32000685	4515	4515	4515	4515	2
516	20240607	110100	31991655	4485	4485	4485	4485	0
517	20240607	110000	31991655	4485	4485	4485	4485	0
518	20240607	105900	31991655	4485	4485	4485	4485	0
519	20240607	105800	31991655	4485	4485	4485	4485	0
520	20240607	105700	31991655	4485	4485	4485	4485	0
521	20240607	105600	31991655	4485	4485	4485	4485	0
522	20240607	105500	31991655	4485	4485	4485	4485	0
523	20240607	105400	31991655	4485	4485	4485	4485	0
524	20240607	105300	31991655	4485	4485	4485	4485	420
525	20240607	105200	30107955	4485	4485	4485	4485	0
526	20240607	105100	30107955	4485	4490	4490	4485	392
527	20240607	105000	28348985	4490	4490	4490	4490	0
528	20240607	104900	28348985	4490	4490	4490	4490	0
529	20240607	104800	28348985	4490	4490	4490	4490	0
530	20240607	104700	28348985	4490	4490	4490	4490	0
531	20240607	104600	28348985	4490	4490	4490	4490	0
532	20240607	104500	28348985	4490	4490	4490	4490	4
533	20240607	104400	28331025	4485	4485	4485	4485	0
534	20240607	104300	28331025	4485	4485	4485	4485	0
535	20240607	104200	28331025	4485	4485	4485	4485	0
536	20240607	104100	28331025	4485	4485	4485	4485	0
537	20240607	104000	28331025	4485	4485	4485	4485	0
538	20240607	103900	28331025	4485	4485	4485	4485	0
539	20240607	103800	28331025	4485	4485	4485	4485	0
540	20240607	103700	28331025	4485	4485	4485	4485	0
541	20240607	103600	28331025	4485	4485	4485	4485	0
542	20240607	103500	28331025	4485	4485	4485	4485	0
543	20240607	103400	28331025	4485	4485	4485	4485	0
544	20240607	103300	28331025	4485	4485	4485	4485	0
545	20240607	103200	28331025	4485	4495	4495	4485	441
546	20240607	103100	26351230	4505	4505	4505	4505	0
547	20240607	103000	26351230	4505	4505	4505	4505	299
548	20240607	102900	25004235	4505	4505	4505	4505	0
549	20240607	102800	25004235	4505	4505	4505	4505	0
550	20240607	102700	25004235	4505	4505	4505	4505	0
551	20240607	102600	25004235	4505	4505	4505	4505	0
552	20240607	102500	25004235	4505	4505	4505	4505	0
553	20240607	102400	25004235	4505	4510	4515	4505	150
554	20240607	102300	24327100	4510	4510	4510	4510	57
555	20240607	102200	24070030	4510	4510	4510	4510	0
556	20240607	102100	24070030	4510	4510	4510	4510	0
557	20240607	102000	24070030	4510	4510	4510	4510	0
558	20240607	101900	24070030	4510	4510	4510	4510	0
559	20240607	101800	24070030	4510	4510	4510	4510	0
560	20240607	101700	24070030	4510	4510	4510	4510	0
561	20240607	101600	24070030	4510	4505	4510	4505	261
562	20240607	101500	22894220	4505	4505	4505	4505	0
563	20240607	101400	22894220	4505	4505	4505	4505	0
564	20240607	101300	22894220	4505	4505	4505	4505	0
565	20240607	101200	22894220	4505	4505	4505	4505	0
566	20240607	101100	22894220	4505	4505	4505	4505	9
567	20240607	101000	22853675	4505	4505	4505	4505	0
568	20240607	100900	22853675	4505	4505	4505	4505	0
569	20240607	100800	22853675	4505	4505	4505	4505	0
570	20240607	100700	22853675	4505	4505	4505	4505	0
571	20240607	100600	22853675	4505	4505	4505	4505	0
572	20240607	100500	22853675	4505	4505	4505	4505	0
573	20240607	100400	22853675	4505	4505	4505	4505	2
574	20240607	100300	22844665	4505	4505	4505	4505	6
575	20240607	100200	22817635	4505	4505	4505	4505	5
576	20240607	100100	22795110	4495	4495	4495	4495	0
577	20240607	100000	22795110	4495	4505	4505	4495	195
578	20240607	095900	21917650	4505	4505	4505	4505	0
579	20240607	095800	21917650	4505	4505	4505	4505	3
580	20240607	095700	21904135	4500	4500	4500	4500	0
581	20240607	095600	21904135	4500	4500	4500	4500	0
582	20240607	095500	21904135	4500	4500	4500	4500	0
583	20240607	095400	21904135	4500	4500	4500	4500	0
584	20240607	095300	21904135	4500	4500	4500	4500	0
585	20240607	095200	21904135	4500	4500	4500	4500	0
586	20240607	095100	21904135	4500	4500	4500	4500	0
587	20240607	095000	21904135	4500	4500	4500	4500	39
588	20240607	094900	21728635	4500	4500	4500	4500	0
589	20240607	094800	21728635	4500	4500	4500	4500	0
590	20240607	094700	21728635	4500	4500	4500	4500	0
591	20240607	094600	21728635	4500	4500	4500	4500	0
592	20240607	094500	21728635	4500	4500	4500	4500	0
593	20240607	094400	21728635	4500	4500	4500	4500	0
594	20240607	094300	21728635	4500	4500	4500	4500	0
595	20240607	094200	21728635	4500	4500	4500	4500	0
596	20240607	094100	21728635	4500	4500	4500	4500	0
597	20240607	094000	21728635	4500	4500	4500	4500	0
598	20240607	093900	21728635	4500	4500	4500	4500	0
599	20240607	093800	21728635	4500	4500	4500	4500	2
600	20240607	093700	21719635	4500	4500	4500	4500	0
601	20240607	093600	21719635	4500	4500	4500	4500	0
602	20240607	093500	21719635	4500	4500	4500	4500	0
603	20240607	093400	21719635	4500	4500	4500	4500	3
604	20240607	093300	21706135	4505	4505	4505	4505	0
605	20240607	093200	21706135	4505	4505	4505	4505	0
606	20240607	093100	21706135	4505	4505	4505	4505	0
607	20240607	093000	21706135	4505	4505	4505	4505	4
608	20240607	092900	21688115	4505	4510	4510	4505	105
609	20240607	092800	21215065	4515	4515	4515	4515	0
610	20240607	092700	21215065	4515	4515	4515	4515	0
611	20240607	092600	21215065	4515	4515	4515	4515	0
612	20240607	092500	21215065	4515	4515	4515	4515	102
613	20240607	092400	20754535	4505	4505	4505	4505	0
614	20240607	092300	20754535	4505	4505	4505	4505	0
615	20240607	092200	20754535	4505	4505	4505	4505	51
616	20240607	092100	20524780	4505	4505	4505	4505	0
617	20240607	092000	20524780	4505	4505	4505	4505	0
618	20240607	091900	20524780	4505	4505	4505	4505	0
619	20240607	091800	20524780	4505	4505	4505	4505	23
620	20240607	091700	20421165	4505	4505	4505	4505	0
621	20240607	091600	20421165	4505	4505	4505	4505	0
622	20240607	091500	20421165	4505	4505	4505	4505	1
623	20240607	091400	20416660	4500	4500	4500	4500	0
624	20240607	091300	20416660	4500	4500	4500	4500	5
625	20240607	091200	20394160	4505	4505	4505	4505	0
626	20240607	091100	20394160	4505	4505	4505	4505	0
627	20240607	091000	20394160	4505	4505	4505	4505	0
628	20240607	090900	20394160	4505	4505	4505	4505	20
629	20240607	090800	20304060	4505	4505	4505	4505	0
630	20240607	090700	20304060	4505	4505	4505	4505	0
631	20240607	090600	20304060	4505	4505	4505	4505	5
632	20240607	090500	20281535	4505	4505	4505	4505	5
633	20240607	090400	20259010	4505	4505	4505	4505	994
634	20240607	090300	15781040	4505	4505	4505	4505	0
635	20240607	090200	15781040	4505	4505	4505	4505	1343
636	20240607	090100	9730825	4505	4530	4530	4505	11
637	20240607	090000	9681245	4505	4505	4505	4505	1671