KissMeData/080520/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195500	153165610	4435	4435	4435	4435	174
3	20240604	195400	153165610	4435	4435	4435	4435	0
4	20240604	195300	153165610	4435	4435	4435	4435	0
5	20240604	195200	153165610	4435	4435	4435	4435	0
6	20240604	195100	153165610	4435	4435	4435	4435	0
7	20240604	195000	153165610	4435	4435	4435	4435	0
8	20240604	194900	153165610	4435	4435	4435	4435	0
9	20240604	194800	153165610	4435	4435	4435	4435	0
10	20240604	194700	153165610	4435	4435	4435	4435	0
11	20240604	194600	153165610	4435	4435	4435	4435	0
12	20240604	194500	153165610	4435	4435	4435	4435	0
13	20240604	194400	153165610	4435	4435	4435	4435	0
14	20240604	194300	153165610	4435	4435	4435	4435	0
15	20240604	194200	153165610	4435	4435	4435	4435	0
16	20240604	194100	153165610	4435	4435	4435	4435	0
17	20240604	194000	153165610	4435	4435	4435	4435	0
18	20240604	193900	153165610	4435	4435	4435	4435	0
19	20240604	193800	153165610	4435	4435	4435	4435	0
20	20240604	193700	153165610	4435	4435	4435	4435	0
21	20240604	193600	153165610	4435	4435	4435	4435	0
22	20240604	193500	153165610	4435	4435	4435	4435	0
23	20240604	193400	153165610	4435	4435	4435	4435	0
24	20240604	193300	153165610	4435	4435	4435	4435	0
25	20240604	193200	153165610	4435	4435	4435	4435	0
26	20240604	193100	153165610	4435	4435	4435	4435	0
27	20240604	193000	153165610	4435	4435	4435	4435	0
28	20240604	192900	153165610	4435	4435	4435	4435	0
29	20240604	192800	153165610	4435	4435	4435	4435	0
30	20240604	192700	153165610	4435	4435	4435	4435	0
31	20240604	192600	153165610	4435	4435	4435	4435	0
32	20240604	192500	153165610	4435	4435	4435	4435	174
33	20240604	192400	153165610	4435	4435	4435	4435	0
34	20240604	192300	153165610	4435	4435	4435	4435	0
35	20240604	192200	153165610	4435	4435	4435	4435	0
36	20240604	192100	153165610	4435	4435	4435	4435	0
37	20240604	192000	153165610	4435	4435	4435	4435	0
38	20240604	191900	153165610	4435	4435	4435	4435	0
39	20240604	191800	153165610	4435	4435	4435	4435	0
40	20240604	191700	153165610	4435	4435	4435	4435	0
41	20240604	191600	153165610	4435	4435	4435	4435	0
42	20240604	191500	153165610	4435	4435	4435	4435	0
43	20240604	191400	153165610	4435	4435	4435	4435	0
44	20240604	191300	153165610	4435	4435	4435	4435	0
45	20240604	191200	153165610	4435	4435	4435	4435	0
46	20240604	191100	153165610	4435	4435	4435	4435	0
47	20240604	191000	153165610	4435	4435	4435	4435	0
48	20240604	190900	153165610	4435	4435	4435	4435	0
49	20240604	190800	153165610	4435	4435	4435	4435	0
50	20240604	190700	153165610	4435	4435	4435	4435	0
51	20240604	190600	153165610	4435	4435	4435	4435	0
52	20240604	190500	153165610	4435	4435	4435	4435	0
53	20240604	190400	153165610	4435	4435	4435	4435	0
54	20240604	190300	153165610	4435	4435	4435	4435	0
55	20240604	190200	153165610	4435	4435	4435	4435	0
56	20240604	190100	153165610	4435	4435	4435	4435	0
57	20240604	190000	153165610	4435	4435	4435	4435	0
58	20240604	185900	153165610	4435	4435	4435	4435	0
59	20240604	185800	153165610	4435	4435	4435	4435	0
60	20240604	185700	153165610	4435	4435	4435	4435	0
61	20240604	185600	153165610	4435	4435	4435	4435	0
62	20240604	185500	153165610	4435	4435	4435	4435	174
63	20240604	185400	153165610	4435	4435	4435	4435	0
64	20240604	185300	153165610	4435	4435	4435	4435	0
65	20240604	185200	153165610	4435	4435	4435	4435	0
66	20240604	185100	153165610	4435	4435	4435	4435	0
67	20240604	185000	153165610	4435	4435	4435	4435	0
68	20240604	184900	153165610	4435	4435	4435	4435	0
69	20240604	184800	153165610	4435	4435	4435	4435	0
70	20240604	184700	153165610	4435	4435	4435	4435	0
71	20240604	184600	153165610	4435	4435	4435	4435	0
72	20240604	184500	153165610	4435	4435	4435	4435	0
73	20240604	184400	153165610	4435	4435	4435	4435	0
74	20240604	184300	153165610	4435	4435	4435	4435	0
75	20240604	184200	153165610	4435	4435	4435	4435	0
76	20240604	184100	153165610	4435	4435	4435	4435	0
77	20240604	184000	153165610	4435	4435	4435	4435	0
78	20240604	183900	153165610	4435	4435	4435	4435	0
79	20240604	183800	153165610	4435	4435	4435	4435	0
80	20240604	183700	153165610	4435	4435	4435	4435	0
81	20240604	183600	153165610	4435	4435	4435	4435	0
82	20240604	183500	153165610	4435	4435	4435	4435	0
83	20240604	183400	153165610	4435	4435	4435	4435	0
84	20240604	183300	153165610	4435	4435	4435	4435	0
85	20240604	183200	153165610	4435	4435	4435	4435	0
86	20240604	183100	153165610	4435	4435	4435	4435	0
87	20240604	183000	153165610	4435	4435	4435	4435	0
88	20240604	182900	153165610	4435	4435	4435	4435	0
89	20240604	182800	153165610	4435	4435	4435	4435	0
90	20240604	182700	153165610	4435	4435	4435	4435	0
91	20240604	182600	153165610	4435	4435	4435	4435	0
92	20240604	182500	153165610	4435	4435	4435	4435	174
93	20240604	182400	153165610	4435	4435	4435	4435	0
94	20240604	182300	153165610	4435	4435	4435	4435	0
95	20240604	182200	153165610	4435	4435	4435	4435	0
96	20240604	182100	153165610	4435	4435	4435	4435	0
97	20240604	182000	153165610	4435	4435	4435	4435	0
98	20240604	181900	153165610	4435	4435	4435	4435	0
99	20240604	181800	153165610	4435	4435	4435	4435	0
100	20240604	181700	153165610	4435	4435	4435	4435	0
101	20240604	181600	153165610	4435	4435	4435	4435	0
102	20240604	181500	153165610	4435	4435	4435	4435	0
103	20240604	181400	153165610	4435	4435	4435	4435	0
104	20240604	181300	153165610	4435	4435	4435	4435	0
105	20240604	181200	153165610	4435	4435	4435	4435	0
106	20240604	181100	153165610	4435	4435	4435	4435	0
107	20240604	181000	153165610	4435	4435	4435	4435	0
108	20240604	180900	153165610	4435	4435	4435	4435	0
109	20240604	180800	153165610	4435	4435	4435	4435	0
110	20240604	180700	153165610	4435	4435	4435	4435	0
111	20240604	180600	153165610	4435	4435	4435	4435	0
112	20240604	180500	153165610	4435	4435	4435	4435	0
113	20240604	180400	153165610	4435	4435	4435	4435	0
114	20240604	180300	153165610	4435	4435	4435	4435	0
115	20240604	180200	153165610	4435	4435	4435	4435	0
116	20240604	180100	153165610	4435	4435	4435	4435	0
117	20240604	180000	153165610	4435	4435	4435	4435	0
118	20240604	175900	153165610	4435	4435	4435	4435	0
119	20240604	175800	153165610	4435	4435	4435	4435	0
120	20240604	175700	153165610	4435	4435	4435	4435	0
121	20240604	175600	153165610	4435	4435	4435	4435	0
122	20240604	175500	153165610	4435	4435	4435	4435	174
123	20240604	175400	153165610	4435	4435	4435	4435	0
124	20240604	175300	153165610	4435	4435	4435	4435	0
125	20240604	175200	153165610	4435	4435	4435	4435	0
126	20240604	175100	153165610	4435	4435	4435	4435	0
127	20240604	175000	153165610	4435	4435	4435	4435	0
128	20240604	174900	153165610	4435	4435	4435	4435	0
129	20240604	174800	153165610	4435	4435	4435	4435	0
130	20240604	174700	153165610	4435	4435	4435	4435	0
131	20240604	174600	153165610	4435	4435	4435	4435	0
132	20240604	174500	153165610	4435	4435	4435	4435	0
133	20240604	174400	153165610	4435	4435	4435	4435	0
134	20240604	174300	153165610	4435	4435	4435	4435	0
135	20240604	174200	153165610	4435	4435	4435	4435	0
136	20240604	174100	153165610	4435	4435	4435	4435	0
137	20240604	174000	153165610	4435	4435	4435	4435	0
138	20240604	173900	153165610	4435	4435	4435	4435	0
139	20240604	173800	153165610	4435	4435	4435	4435	0
140	20240604	173700	153165610	4435	4435	4435	4435	0
141	20240604	173600	153165610	4435	4435	4435	4435	0
142	20240604	173500	153165610	4435	4435	4435	4435	0
143	20240604	173400	153165610	4435	4435	4435	4435	0
144	20240604	173300	153165610	4435	4435	4435	4435	0
145	20240604	173200	153165610	4435	4435	4435	4435	0
146	20240604	173100	153165610	4435	4435	4435	4435	0
147	20240604	173000	153165610	4435	4435	4435	4435	0
148	20240604	172900	153165610	4435	4435	4435	4435	0
149	20240604	172800	153165610	4435	4435	4435	4435	0
150	20240604	172700	153165610	4435	4435	4435	4435	0
151	20240604	172600	153165610	4435	4435	4435	4435	0
152	20240604	172500	153165610	4435	4435	4435	4435	174
153	20240604	172400	153165610	4435	4435	4435	4435	0
154	20240604	172300	153165610	4435	4435	4435	4435	0
155	20240604	172200	153165610	4435	4435	4435	4435	0
156	20240604	172100	153165610	4435	4435	4435	4435	0
157	20240604	172000	153165610	4435	4435	4435	4435	0
158	20240604	171900	153165610	4435	4435	4435	4435	0
159	20240604	171800	153165610	4435	4435	4435	4435	0
160	20240604	171700	153165610	4435	4435	4435	4435	0
161	20240604	171600	153165610	4435	4435	4435	4435	0
162	20240604	171500	153165610	4435	4435	4435	4435	0
163	20240604	171400	153165610	4435	4435	4435	4435	0
164	20240604	171300	153165610	4435	4435	4435	4435	0
165	20240604	171200	153165610	4435	4435	4435	4435	0
166	20240604	171100	153165610	4435	4435	4435	4435	0
167	20240604	171000	153165610	4435	4435	4435	4435	0
168	20240604	170900	153165610	4435	4435	4435	4435	0
169	20240604	170800	153165610	4435	4435	4435	4435	0
170	20240604	170700	153165610	4435	4435	4435	4435	0
171	20240604	170600	153165610	4435	4435	4435	4435	0
172	20240604	170500	153165610	4435	4435	4435	4435	0
173	20240604	170400	153165610	4435	4435	4435	4435	0
174	20240604	170300	153165610	4435	4435	4435	4435	0
175	20240604	170200	153165610	4435	4435	4435	4435	0
176	20240604	170100	153165610	4435	4435	4435	4435	0
177	20240604	170000	153165610	4435	4435	4435	4435	0
178	20240604	165900	153165610	4435	4435	4435	4435	0
179	20240604	165800	153165610	4435	4435	4435	4435	0
180	20240604	165700	153165610	4435	4435	4435	4435	0
181	20240604	165600	153165610	4435	4435	4435	4435	0
182	20240604	165500	153165610	4435	4435	4435	4435	174
183	20240604	165400	153165610	4435	4435	4435	4435	0
184	20240604	165300	153165610	4435	4435	4435	4435	0
185	20240604	165200	153165610	4435	4435	4435	4435	0
186	20240604	165100	153165610	4435	4435	4435	4435	0
187	20240604	165000	153165610	4435	4435	4435	4435	0
188	20240604	164900	153165610	4435	4435	4435	4435	0
189	20240604	164800	153165610	4435	4435	4435	4435	0
190	20240604	164700	153165610	4435	4435	4435	4435	0
191	20240604	164600	153165610	4435	4435	4435	4435	0
192	20240604	164500	153165610	4435	4435	4435	4435	0
193	20240604	164400	153165610	4435	4435	4435	4435	0
194	20240604	164300	153165610	4435	4435	4435	4435	0
195	20240604	164200	153165610	4435	4435	4435	4435	0
196	20240604	164100	153165610	4435	4435	4435	4435	0
197	20240604	164000	153165610	4435	4435	4435	4435	0
198	20240604	163900	153165610	4435	4435	4435	4435	0
199	20240604	163800	153165610	4435	4435	4435	4435	0
200	20240604	163700	153165610	4435	4435	4435	4435	0
201	20240604	163600	153165610	4435	4435	4435	4435	0
202	20240604	163500	153165610	4435	4435	4435	4435	0
203	20240604	163400	153165610	4435	4435	4435	4435	0
204	20240604	163300	153165610	4435	4435	4435	4435	0
205	20240604	163200	153165610	4435	4435	4435	4435	0
206	20240604	163100	153165610	4435	4435	4435	4435	0
207	20240604	163000	153165610	4435	4435	4435	4435	0
208	20240604	162900	153165610	4435	4435	4435	4435	0
209	20240604	162800	153165610	4435	4435	4435	4435	0
210	20240604	162700	153165610	4435	4435	4435	4435	0
211	20240604	162600	153165610	4435	4435	4435	4435	0
212	20240604	162500	153165610	4435	4435	4435	4435	174
213	20240604	162400	153165610	4435	4435	4435	4435	0
214	20240604	162300	153165610	4435	4435	4435	4435	0
215	20240604	162200	153165610	4435	4435	4435	4435	0
216	20240604	162100	153165610	4435	4435	4435	4435	0
217	20240604	162000	153165610	4435	4435	4435	4435	0
218	20240604	161900	153165610	4435	4435	4435	4435	0
219	20240604	161800	153165610	4435	4435	4435	4435	0
220	20240604	161700	153165610	4435	4435	4435	4435	0
221	20240604	161600	153165610	4435	4435	4435	4435	0
222	20240604	161500	153165610	4435	4435	4435	4435	0
223	20240604	161400	153165610	4435	4435	4435	4435	0
224	20240604	161300	153165610	4435	4435	4435	4435	0
225	20240604	161200	153165610	4435	4435	4435	4435	0
226	20240604	161100	153165610	4435	4435	4435	4435	0
227	20240604	161000	153165610	4435	4435	4435	4435	0
228	20240604	160900	153165610	4435	4435	4435	4435	0
229	20240604	160800	153165610	4435	4435	4435	4435	0
230	20240604	160700	153165610	4435	4435	4435	4435	0
231	20240604	160600	153165610	4435	4435	4435	4435	0
232	20240604	160500	153165610	4435	4435	4435	4435	0
233	20240604	160400	153165610	4435	4435	4435	4435	0
234	20240604	160300	153165610	4435	4435	4435	4435	0
235	20240604	160200	153165610	4435	4435	4435	4435	0
236	20240604	160100	153165610	4435	4435	4435	4435	0
237	20240604	160000	153165610	4435	4435	4435	4435	0
238	20240604	155900	153165610	4435	4435	4435	4435	0
239	20240604	155800	153165610	4435	4435	4435	4435	0
240	20240604	155700	153165610	4435	4435	4435	4435	0
241	20240604	155600	153165610	4435	4435	4435	4435	0
242	20240604	155500	153165610	4435	4435	4435	4435	174
243	20240604	155400	153165610	4435	4435	4435	4435	0
244	20240604	155300	153165610	4435	4435	4435	4435	0
245	20240604	155200	153165610	4435	4435	4435	4435	0
246	20240604	155100	153165610	4435	4435	4435	4435	0
247	20240604	155000	153165610	4435	4435	4435	4435	0
248	20240604	154900	153165610	4435	4435	4435	4435	0
249	20240604	154800	153165610	4435	4435	4435	4435	0
250	20240604	154700	153165610	4435	4435	4435	4435	0
251	20240604	154600	153165610	4435	4435	4435	4435	0
252	20240604	154500	153165610	4435	4435	4435	4435	0
253	20240604	154400	153165610	4435	4435	4435	4435	0
254	20240604	154300	153165610	4435	4435	4435	4435	0
255	20240604	154200	153165610	4435	4435	4435	4435	0
256	20240604	154100	153165610	4435	4435	4435	4435	0
257	20240604	154000	153165610	4435	4435	4435	4435	0
258	20240604	153900	153165610	4435	4435	4435	4435	0
259	20240604	153800	153165610	4435	4435	4435	4435	0
260	20240604	153700	153165610	4435	4435	4435	4435	0
261	20240604	153600	153165610	4435	4435	4435	4435	0
262	20240604	153500	153165610	4435	4435	4435	4435	0
263	20240604	153400	153165610	4435	4435	4435	4435	0
264	20240604	153300	153165610	4435	4435	4435	4435	0
265	20240604	153200	153165610	4435	4435	4435	4435	0
266	20240604	153100	153165610	4435	4435	4435	4435	0
267	20240604	153000	153165610	4435	4435	4435	4435	174
268	20240604	152900	152393920	4435	4435	4435	4435	0
269	20240604	152800	152393920	4435	4435	4435	4435	0
270	20240604	152700	152393920	4435	4435	4435	4435	0
271	20240604	152600	152393920	4435	4435	4435	4435	0
272	20240604	152500	152393920	4435	4435	4435	4435	0
273	20240604	152400	152393920	4435	4435	4435	4435	0
274	20240604	152300	152393920	4435	4435	4435	4435	0
275	20240604	152200	152393920	4435	4435	4435	4435	0
276	20240604	152100	152393920	4435	4435	4435	4435	0
277	20240604	152000	152393920	4435	4435	4435	4435	0
278	20240604	151900	152393920	4435	4435	4435	4435	0
279	20240604	151800	152393920	4435	4435	4435	4435	240
280	20240604	151700	151329520	4435	4435	4435	4435	10
281	20240604	151600	151285170	4435	4435	4435	4435	50
282	20240604	151500	151063420	4435	4435	4435	4435	0
283	20240604	151400	151063420	4435	4435	4435	4435	0
284	20240604	151300	151063420	4435	4435	4435	4435	44
285	20240604	151200	150868280	4440	4440	4440	4440	0
286	20240604	151100	150868280	4440	4440	4440	4440	1
287	20240604	151000	150863840	4440	4440	4440	4440	6
288	20240604	150900	150837200	4440	4440	4440	4440	4
289	20240604	150800	150819440	4450	4450	4450	4450	0
290	20240604	150700	150819440	4450	4450	4450	4450	1
291	20240604	150600	150814990	4435	4435	4435	4435	0
292	20240604	150500	150814990	4435	4435	4435	4435	0
293	20240604	150400	150814990	4435	4435	4435	4435	0
294	20240604	150300	150814990	4435	4435	4435	4435	0
295	20240604	150200	150814990	4435	4435	4435	4435	0
296	20240604	150100	150814990	4435	4435	4435	4435	556
297	20240604	150000	148349130	4435	4435	4435	4435	0
298	20240604	145900	148349130	4435	4435	4435	4435	0
299	20240604	145800	148349130	4435	4435	4435	4435	0
300	20240604	145700	148349130	4435	4440	4440	4435	352
301	20240604	145600	146788000	4455	4455	4455	4455	0
302	20240604	145500	146788000	4455	4455	4455	4455	11
303	20240604	145400	146738995	4440	4440	4440	4440	1
304	20240604	145300	146734555	4435	4435	4435	4435	0
305	20240604	145200	146734555	4435	4435	4435	4435	0
306	20240604	145100	146734555	4435	4435	4435	4435	264
307	20240604	145000	145563715	4435	4435	4435	4435	0
308	20240604	144900	145563715	4435	4435	4435	4435	0
309	20240604	144800	145563715	4435	4435	4435	4435	236
310	20240604	144700	144517055	4450	4450	4450	4450	0
311	20240604	144600	144517055	4450	4450	4450	4450	0
312	20240604	144500	144517055	4450	4450	4450	4450	0
313	20240604	144400	144517055	4450	4450	4450	4450	0
314	20240604	144300	144517055	4450	4450	4450	4450	0
315	20240604	144200	144517055	4450	4430	4450	4430	611
316	20240604	144100	141798355	4430	4430	4430	4430	0
317	20240604	144000	141798355	4430	4430	4430	4430	0
318	20240604	143900	141798355	4430	4430	4430	4430	500
319	20240604	143800	139583355	4420	4420	4420	4420	0
320	20240604	143700	139583355	4420	4420	4420	4420	0
321	20240604	143600	139583355	4420	4420	4420	4420	0
322	20240604	143500	139583355	4420	4420	4420	4420	0
323	20240604	143400	139583355	4420	4420	4420	4420	0
324	20240604	143300	139583355	4420	4420	4420	4420	0
325	20240604	143200	139583355	4420	4420	4420	4420	139
326	20240604	143100	138968975	4430	4430	4430	4430	23
327	20240604	143000	138867085	4425	4425	4425	4425	1017
328	20240604	142900	134366860	4430	4430	4430	4430	0
329	20240604	142800	134366860	4430	4430	4430	4430	0
330	20240604	142700	134366860	4430	4430	4430	4430	0
331	20240604	142600	134366860	4430	4430	4430	4430	0
332	20240604	142500	134366860	4430	4430	4430	4430	0
333	20240604	142400	134366860	4430	4430	4430	4430	46
334	20240604	142300	134163080	4430	4430	4430	4430	0
335	20240604	142200	134163080	4430	4430	4430	4430	7
336	20240604	142100	134132070	4430	4430	4430	4430	0
337	20240604	142000	134132070	4430	4430	4430	4430	62
338	20240604	141900	133857410	4430	4430	4430	4430	0
339	20240604	141800	133857410	4430	4430	4430	4430	149
340	20240604	141700	133197340	4435	4435	4435	4435	0
341	20240604	141600	133197340	4435	4435	4435	4435	0
342	20240604	141500	133197340	4435	4435	4435	4435	0
343	20240604	141400	133197340	4435	4435	4435	4435	0
344	20240604	141300	133197340	4435	4435	4435	4435	0
345	20240604	141200	133197340	4435	4435	4435	4435	0
346	20240604	141100	133197340	4435	4435	4435	4435	0
347	20240604	141000	133197340	4435	4435	4435	4435	0
348	20240604	140900	133197340	4435	4435	4435	4435	0
349	20240604	140800	133197340	4435	4440	4440	4435	733
350	20240604	140700	129943160	4440	4440	4440	4440	0
351	20240604	140600	129943160	4440	4440	4440	4440	0
352	20240604	140500	129943160	4440	4440	4440	4440	0
353	20240604	140400	129943160	4440	4440	4440	4440	0
354	20240604	140300	129943160	4440	4440	4440	4440	0
355	20240604	140200	129943160	4440	4445	4445	4440	264
356	20240604	140100	128769750	4450	4450	4450	4450	0
357	20240604	140000	128769750	4450	4450	4450	4450	0
358	20240604	135900	128769750	4450	4450	4450	4450	0
359	20240604	135800	128769750	4450	4450	4450	4450	0
360	20240604	135700	128769750	4450	4450	4450	4450	0
361	20240604	135600	128769750	4450	4450	4450	4450	0
362	20240604	135500	128769750	4450	4450	4450	4450	0
363	20240604	135400	128769750	4450	4450	4450	4450	0
364	20240604	135300	128769750	4450	4450	4450	4450	0
365	20240604	135200	128769750	4450	4450	4450	4450	0
366	20240604	135100	128769750	4450	4450	4450	4450	0
367	20240604	135000	128769750	4450	4450	4450	4450	0
368	20240604	134900	128769750	4450	4450	4450	4450	0
369	20240604	134800	128769750	4450	4450	4450	4450	0
370	20240604	134700	128769750	4450	4450	4450	4450	0
371	20240604	134600	128769750	4450	4450	4450	4450	0
372	20240604	134500	128769750	4450	4450	4450	4450	0
373	20240604	134400	128769750	4450	4450	4450	4450	0
374	20240604	134300	128769750	4450	4450	4450	4450	0
375	20240604	134200	128769750	4450	4450	4450	4450	0
376	20240604	134100	128769750	4450	4450	4450	4450	0
377	20240604	134000	128769750	4450	4450	4450	4450	0
378	20240604	133900	128769750	4450	4450	4450	4450	0
379	20240604	133800	128769750	4450	4450	4450	4450	0
380	20240604	133700	128769750	4450	4450	4450	4450	0
381	20240604	133600	128769750	4450	4450	4450	4450	0
382	20240604	133500	128769750	4450	4450	4450	4450	0
383	20240604	133400	128769750	4450	4450	4450	4450	0
384	20240604	133300	128769750	4450	4450	4450	4450	0
385	20240604	133200	128769750	4450	4450	4450	4450	0
386	20240604	133100	128769750	4450	4450	4450	4450	0
387	20240604	133000	128769750	4450	4450	4450	4450	0
388	20240604	132900	128769750	4450	4450	4450	4450	0
389	20240604	132800	128769750	4450	4450	4450	4450	0
390	20240604	132700	128769750	4450	4450	4450	4450	0
391	20240604	132600	128769750	4450	4450	4450	4450	0
392	20240604	132500	128769750	4450	4450	4450	4450	0
393	20240604	132400	128769750	4450	4450	4450	4450	0
394	20240604	132300	128769750	4450	4450	4450	4450	0
395	20240604	132200	128769750	4450	4450	4450	4450	8
396	20240604	132100	128734150	4445	4445	4445	4445	0
397	20240604	132000	128734150	4445	4445	4445	4445	0
398	20240604	131900	128734150	4445	4445	4445	4445	0
399	20240604	131800	128734150	4445	4445	4445	4445	0
400	20240604	131700	128734150	4445	4445	4445	4445	0
401	20240604	131600	128734150	4445	4445	4445	4445	0
402	20240604	131500	128734150	4445	4445	4445	4445	0
403	20240604	131400	128734150	4445	4445	4445	4445	0
404	20240604	131300	128734150	4445	4445	4445	4445	0
405	20240604	131200	128734150	4445	4445	4445	4445	0
406	20240604	131100	128734150	4445	4445	4445	4445	0
407	20240604	131000	128734150	4445	4445	4445	4445	0
408	20240604	130900	128734150	4445	4445	4445	4445	0
409	20240604	130800	128734150	4445	4445	4445	4445	0
410	20240604	130700	128734150	4445	4445	4445	4445	0
411	20240604	130600	128734150	4445	4445	4445	4445	0
412	20240604	130500	128734150	4445	4445	4445	4445	0
413	20240604	130400	128734150	4445	4445	4445	4445	0
414	20240604	130300	128734150	4445	4445	4445	4445	181
415	20240604	130200	127929605	4450	4450	4450	4450	0
416	20240604	130100	127929605	4450	4450	4450	4450	0
417	20240604	130000	127929605	4450	4450	4450	4450	0
418	20240604	125900	127929605	4450	4450	4450	4450	0
419	20240604	125800	127929605	4450	4450	4450	4450	0
420	20240604	125700	127929605	4450	4450	4450	4450	0
421	20240604	125600	127929605	4450	4450	4450	4450	0
422	20240604	125500	127929605	4450	4450	4450	4450	6
423	20240604	125400	127902905	4450	4450	4450	4450	0
424	20240604	125300	127902905	4450	4450	4450	4450	0
425	20240604	125200	127902905	4450	4450	4450	4450	0
426	20240604	125100	127902905	4450	4450	4450	4450	0
427	20240604	125000	127902905	4450	4450	4450	4450	0
428	20240604	124900	127902905	4450	4450	4450	4450	0
429	20240604	124800	127902905	4450	4450	4450	4450	0
430	20240604	124700	127902905	4450	4450	4450	4450	0
431	20240604	124600	127902905	4450	4450	4450	4450	0
432	20240604	124500	127902905	4450	4450	4450	4450	0
433	20240604	124400	127902905	4450	4450	4450	4450	0
434	20240604	124300	127902905	4450	4450	4450	4450	0
435	20240604	124200	127902905	4450	4450	4450	4450	0
436	20240604	124100	127902905	4450	4450	4450	4450	0
437	20240604	124000	127902905	4450	4450	4450	4450	0
438	20240604	123900	127902905	4450	4450	4450	4450	0
439	20240604	123800	127902905	4450	4450	4450	4450	0
440	20240604	123700	127902905	4450	4450	4450	4450	0
441	20240604	123600	127902905	4450	4450	4450	4450	0
442	20240604	123500	127902905	4450	4450	4450	4450	0
443	20240604	123400	127902905	4450	4450	4450	4450	0
444	20240604	123300	127902905	4450	4450	4450	4450	0
445	20240604	123200	127902905	4450	4450	4450	4450	1
446	20240604	123100	127898455	4445	4445	4445	4445	0
447	20240604	123000	127898455	4445	4445	4445	4445	0
448	20240604	122900	127898455	4445	4445	4445	4445	0
449	20240604	122800	127898455	4445	4445	4445	4445	0
450	20240604	122700	127898455	4445	4445	4445	4445	0
451	20240604	122600	127898455	4445	4445	4445	4445	0
452	20240604	122500	127898455	4445	4445	4445	4445	0
453	20240604	122400	127898455	4445	4445	4445	4445	0
454	20240604	122300	127898455	4445	4445	4445	4445	0
455	20240604	122200	127898455	4445	4445	4445	4445	0
456	20240604	122100	127898455	4445	4445	4445	4445	0
457	20240604	122000	127898455	4445	4445	4445	4445	0
458	20240604	121900	127898455	4445	4445	4445	4445	0
459	20240604	121800	127898455	4445	4445	4445	4445	0
460	20240604	121700	127898455	4445	4445	4445	4445	0
461	20240604	121600	127898455	4445	4445	4445	4445	0
462	20240604	121500	127898455	4445	4445	4445	4445	0
463	20240604	121400	127898455	4445	4445	4445	4445	0
464	20240604	121300	127898455	4445	4445	4445	4445	0
465	20240604	121200	127898455	4445	4445	4445	4445	0
466	20240604	121100	127898455	4445	4445	4445	4445	0
467	20240604	121000	127898455	4445	4445	4445	4445	106
468	20240604	120900	127427285	4450	4450	4450	4450	0
469	20240604	120800	127427285	4450	4450	4450	4450	0
470	20240604	120700	127427285	4450	4450	4450	4450	100
471	20240604	120600	126982285	4445	4445	4445	4445	0
472	20240604	120500	126982285	4445	4445	4445	4445	0
473	20240604	120400	126982285	4445	4445	4445	4445	0
474	20240604	120300	126982285	4445	4445	4445	4445	0
475	20240604	120200	126982285	4445	4445	4445	4445	0
476	20240604	120100	126982285	4445	4445	4445	4445	90
477	20240604	120000	126582235	4450	4450	4450	4450	0
478	20240604	115900	126582235	4450	4450	4450	4450	0
479	20240604	115800	126582235	4450	4450	4450	4450	0
480	20240604	115700	126582235	4450	4450	4450	4450	0
481	20240604	115600	126582235	4450	4450	4450	4450	0
482	20240604	115500	126582235	4450	4450	4450	4450	0
483	20240604	115400	126582235	4450	4450	4450	4450	0
484	20240604	115300	126582235	4450	4450	4450	4450	0
485	20240604	115200	126582235	4450	4450	4450	4450	0
486	20240604	115100	126582235	4450	4450	4450	4450	0
487	20240604	115000	126582235	4450	4450	4450	4450	0
488	20240604	114900	126582235	4450	4450	4450	4450	0
489	20240604	114800	126582235	4450	4450	4450	4450	0
490	20240604	114700	126582235	4450	4450	4450	4450	0
491	20240604	114600	126582235	4450	4450	4450	4450	0
492	20240604	114500	126582235	4450	4450	4450	4450	0
493	20240604	114400	126582235	4450	4450	4450	4450	0
494	20240604	114300	126582235	4450	4450	4450	4450	0
495	20240604	114200	126582235	4450	4450	4450	4450	0
496	20240604	114100	126582235	4450	4450	4450	4450	0
497	20240604	114000	126582235	4450	4450	4450	4450	0
498	20240604	113900	126582235	4450	4450	4450	4450	0
499	20240604	113800	126582235	4450	4450	4450	4450	0
500	20240604	113700	126582235	4450	4450	4450	4450	0
501	20240604	113600	126582235	4450	4450	4450	4450	0
502	20240604	113500	126582235	4450	4450	4450	4450	0
503	20240604	113400	126582235	4450	4450	4450	4450	0
504	20240604	113300	126582235	4450	4450	4450	4450	0
505	20240604	113200	126582235	4450	4450	4450	4450	240
506	20240604	113100	125514235	4450	4450	4450	4450	0
507	20240604	113000	125514235	4450	4450	4450	4450	0
508	20240604	112900	125514235	4450	4450	4450	4450	0
509	20240604	112800	125514235	4450	4450	4450	4450	0
510	20240604	112700	125514235	4450	4450	4450	4450	138
511	20240604	112600	124900135	4455	4455	4455	4455	0
512	20240604	112500	124900135	4455	4455	4455	4455	138
513	20240604	112400	124285345	4455	4455	4455	4455	0
514	20240604	112300	124285345	4455	4455	4455	4455	0
515	20240604	112200	124285345	4455	4455	4455	4455	0
516	20240604	112100	124285345	4455	4455	4455	4455	0
517	20240604	112000	124285345	4455	4455	4455	4455	0
518	20240604	111900	124285345	4455	4455	4455	4455	88
519	20240604	111800	123893305	4450	4450	4450	4450	0
520	20240604	111700	123893305	4450	4450	4450	4450	0
521	20240604	111600	123893305	4450	4450	4450	4450	22
522	20240604	111500	123795405	4455	4455	4455	4455	0
523	20240604	111400	123795405	4455	4455	4455	4455	0
524	20240604	111300	123795405	4455	4455	4455	4455	0
525	20240604	111200	123795405	4455	4455	4455	4455	0
526	20240604	111100	123795405	4455	4455	4455	4455	0
527	20240604	111000	123795405	4455	4455	4455	4455	0
528	20240604	110900	123795405	4455	4455	4455	4455	0
529	20240604	110800	123795405	4455	4455	4455	4455	0
530	20240604	110700	123795405	4455	4455	4455	4455	0
531	20240604	110600	123795405	4455	4455	4455	4455	0
532	20240604	110500	123795405	4455	4455	4455	4455	25
533	20240604	110400	123684030	4450	4450	4450	4450	0
534	20240604	110300	123684030	4450	4450	4450	4450	0
535	20240604	110200	123684030	4450	4450	4450	4450	0
536	20240604	110100	123684030	4450	4450	4450	4450	0
537	20240604	110000	123684030	4450	4450	4450	4450	0
538	20240604	105900	123684030	4450	4450	4450	4450	0
539	20240604	105800	123684030	4450	4450	4450	4450	0
540	20240604	105700	123684030	4450	4450	4450	4450	0
541	20240604	105600	123684030	4450	4450	4450	4450	0
542	20240604	105500	123684030	4450	4450	4450	4450	0
543	20240604	105400	123684030	4450	4450	4450	4450	0
544	20240604	105300	123684030	4450	4450	4450	4450	0
545	20240604	105200	123684030	4450	4450	4450	4450	0
546	20240604	105100	123684030	4450	4455	4455	4450	601
547	20240604	105000	121008980	4455	4455	4455	4455	0
548	20240604	104900	121008980	4455	4455	4455	4455	0
549	20240604	104800	121008980	4455	4455	4455	4455	0
550	20240604	104700	121008980	4455	4455	4455	4455	55
551	20240604	104600	120763955	4460	4460	4460	4460	3
552	20240604	104500	120750575	4455	4455	4455	4455	77
553	20240604	104400	120407540	4450	4450	4450	4450	0
554	20240604	104300	120407540	4450	4450	4450	4450	0
555	20240604	104200	120407540	4450	4450	4450	4450	0
556	20240604	104100	120407540	4450	4450	4450	4450	0
557	20240604	104000	120407540	4450	4450	4450	4450	0
558	20240604	103900	120407540	4450	4450	4450	4450	0
559	20240604	103800	120407540	4450	4450	4450	4450	0
560	20240604	103700	120407540	4450	4450	4450	4450	0
561	20240604	103600	120407540	4450	4450	4450	4450	0
562	20240604	103500	120407540	4450	4450	4450	4450	0
563	20240604	103400	120407540	4450	4450	4450	4450	0
564	20240604	103300	120407540	4450	4450	4450	4450	0
565	20240604	103200	120407540	4450	4450	4450	4450	0
566	20240604	103100	120407540	4450	4450	4450	4450	0
567	20240604	103000	120407540	4450	4450	4450	4450	0
568	20240604	102900	120407540	4450	4450	4450	4450	0
569	20240604	102800	120407540	4450	4450	4450	4450	0
570	20240604	102700	120407540	4450	4450	4450	4450	0
571	20240604	102600	120407540	4450	4450	4450	4450	200
572	20240604	102500	119517540	4465	4465	4465	4465	0
573	20240604	102400	119517540	4465	4465	4465	4465	1
574	20240604	102300	119513075	4455	4455	4455	4455	0
575	20240604	102200	119513075	4455	4455	4455	4455	3
576	20240604	102100	119499710	4450	4450	4450	4450	201
577	20240604	102000	118605260	4455	4455	4455	4455	4
578	20240604	101900	118587440	4455	4455	4455	4455	7
579	20240604	101800	118556255	4455	4455	4455	4455	58
580	20240604	101700	118297865	4460	4460	4460	4460	26
581	20240604	101600	118181905	4460	4460	4460	4460	303
582	20240604	101500	116830525	4460	4460	4460	4460	46
583	20240604	101400	116625365	4460	4460	4460	4460	0
584	20240604	101300	116625365	4460	4460	4460	4460	583
585	20240604	101200	114025185	4460	4460	4460	4460	0
586	20240604	101100	114025185	4460	4460	4460	4460	0
587	20240604	101000	114025185	4460	4460	4460	4460	0
588	20240604	100900	114025185	4460	4460	4460	4460	0
589	20240604	100800	114025185	4460	4470	4470	4460	650
590	20240604	100700	111120190	4490	4490	4490	4490	100
591	20240604	100600	110671190	4490	4490	4490	4490	0
592	20240604	100500	110671190	4490	4490	4490	4490	196
593	20240604	100400	109791150	4490	4490	4490	4490	0
594	20240604	100300	109791150	4490	4490	4490	4490	25
595	20240604	100200	109678900	4490	4490	4490	4490	1
596	20240604	100100	109674410	4490	4490	4490	4490	0
597	20240604	100000	109674410	4490	4490	4490	4490	200
598	20240604	095900	108776410	4490	4490	4490	4490	1
599	20240604	095800	108771920	4470	4470	4470	4470	0
600	20240604	095700	108771920	4470	4470	4470	4470	0
601	20240604	095600	108771920	4470	4470	4470	4470	100
602	20240604	095500	108324920	4470	4470	4470	4470	0
603	20240604	095400	108324920	4470	4470	4470	4470	259
604	20240604	095300	107167190	4470	4470	4470	4470	21
605	20240604	095200	107073320	4465	4465	4465	4465	0
606	20240604	095100	107073320	4465	4465	4465	4465	0
607	20240604	095000	107073320	4465	4465	4465	4465	0
608	20240604	094900	107073320	4465	4465	4465	4465	0
609	20240604	094800	107073320	4465	4465	4465	4465	105
610	20240604	094700	106604495	4465	4465	4465	4465	95
611	20240604	094600	106180320	4465	4465	4465	4465	205
612	20240604	094500	105264995	4465	4465	4465	4465	0
613	20240604	094400	105264995	4465	4465	4465	4465	0
614	20240604	094300	105264995	4465	4465	4465	4465	0
615	20240604	094200	105264995	4465	4465	4465	4465	0
616	20240604	094100	105264995	4465	4465	4465	4465	202
617	20240604	094000	104363065	4465	4465	4465	4465	0
618	20240604	093900	104363065	4465	4465	4465	4465	11
619	20240604	093800	104313950	4495	4495	4495	4495	0
620	20240604	093700	104313950	4495	4495	4495	4495	0
621	20240604	093600	104313950	4495	4495	4495	4495	0
622	20240604	093500	104313950	4495	4490	4495	4490	327
623	20240604	093400	102844365	4485	4485	4485	4485	10
624	20240604	093300	102799515	4485	4485	4485	4485	153
625	20240604	093200	102113310	4465	4465	4465	4465	23
626	20240604	093100	102010615	4460	4460	4460	4460	10
627	20240604	093000	101966015	4465	4465	4465	4465	0
628	20240604	092900	101966015	4465	4465	4465	4465	0
629	20240604	092800	101966015	4465	4465	4465	4465	0
630	20240604	092700	101966015	4465	4465	4465	4465	20
631	20240604	092600	101876715	4455	4455	4455	4455	1
632	20240604	092500	101872260	4465	4465	4465	4465	358
633	20240604	092400	100273790	4465	4465	4465	4465	20
634	20240604	092300	100184490	4455	4455	4455	4455	0
635	20240604	092200	100184490	4455	4455	4455	4455	10
636	20240604	092100	100139940	4450	4450	4450	4450	0
637	20240604	092000	100139940	4450	4450	4450	4450	28
638	20240604	091900	100015340	4450	4455	4455	4445	1074
639	20240604	091800	95235205	4460	4460	4460	4460	0
640	20240604	091700	95235205	4460	4465	4465	4460	435
641	20240604	091600	93293070	4465	4465	4465	4465	0
642	20240604	091500	93293070	4465	4465	4465	4465	19
643	20240604	091400	93208235	4465	4465	4465	4465	0
644	20240604	091300	93208235	4465	4465	4465	4465	1
645	20240604	091200	93203770	4465	4485	4485	4465	34
646	20240604	091100	93051595	4480	4480	4480	4480	0
647	20240604	091000	93051595	4480	4480	4480	4480	0
648	20240604	090900	93051595	4480	4480	4480	4480	1
649	20240604	090800	93047115	4480	4480	4480	4465	6294
650	20240604	090700	64850010	4500	4480	4500	4480	501
651	20240604	090600	62595530	4465	4525	4525	4465	2065
652	20240604	090500	53275385	4525	4535	4535	4525	3989
653	20240604	090400	35193360	4540	4540	4540	4540	736
654	20240604	090300	31851920	4540	4545	4545	4535	733
655	20240604	090200	28526130	4565	4550	4575	4530	3340
656	20240604	090100	13320955	4560	4530	4590	4530	662
657	20240604	090000	10305450	4530	4530	4545	4530	2274