KissMeData/083550/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195700	72875185	3935	3935	3935	3935	380
3	20240607	195600	72875185	3935	3935	3935	3935	0
4	20240607	195500	72875185	3935	3935	3935	3935	0
5	20240607	195400	72875185	3935	3935	3935	3935	0
6	20240607	195300	72875185	3935	3935	3935	3935	0
7	20240607	195200	72875185	3935	3935	3935	3935	0
8	20240607	195100	72875185	3935	3935	3935	3935	0
9	20240607	195000	72875185	3935	3935	3935	3935	0
10	20240607	194900	72875185	3935	3935	3935	3935	0
11	20240607	194800	72875185	3935	3935	3935	3935	0
12	20240607	194700	72875185	3935	3935	3935	3935	0
13	20240607	194600	72875185	3935	3935	3935	3935	0
14	20240607	194500	72875185	3935	3935	3935	3935	0
15	20240607	194400	72875185	3935	3935	3935	3935	0
16	20240607	194300	72875185	3935	3935	3935	3935	0
17	20240607	194200	72875185	3935	3935	3935	3935	0
18	20240607	194100	72875185	3935	3935	3935	3935	0
19	20240607	194000	72875185	3935	3935	3935	3935	0
20	20240607	193900	72875185	3935	3935	3935	3935	0
21	20240607	193800	72875185	3935	3935	3935	3935	0
22	20240607	193700	72875185	3935	3935	3935	3935	0
23	20240607	193600	72875185	3935	3935	3935	3935	0
24	20240607	193500	72875185	3935	3935	3935	3935	0
25	20240607	193400	72875185	3935	3935	3935	3935	0
26	20240607	193300	72875185	3935	3935	3935	3935	0
27	20240607	193200	72875185	3935	3935	3935	3935	0
28	20240607	193100	72875185	3935	3935	3935	3935	0
29	20240607	193000	72875185	3935	3935	3935	3935	0
30	20240607	192900	72875185	3935	3935	3935	3935	0
31	20240607	192800	72875185	3935	3935	3935	3935	0
32	20240607	192700	72875185	3935	3935	3935	3935	380
33	20240607	192600	72875185	3935	3935	3935	3935	0
34	20240607	192500	72875185	3935	3935	3935	3935	0
35	20240607	192400	72875185	3935	3935	3935	3935	0
36	20240607	192300	72875185	3935	3935	3935	3935	0
37	20240607	192200	72875185	3935	3935	3935	3935	0
38	20240607	192100	72875185	3935	3935	3935	3935	0
39	20240607	192000	72875185	3935	3935	3935	3935	0
40	20240607	191900	72875185	3935	3935	3935	3935	0
41	20240607	191800	72875185	3935	3935	3935	3935	0
42	20240607	191700	72875185	3935	3935	3935	3935	0
43	20240607	191600	72875185	3935	3935	3935	3935	0
44	20240607	191500	72875185	3935	3935	3935	3935	0
45	20240607	191400	72875185	3935	3935	3935	3935	0
46	20240607	191300	72875185	3935	3935	3935	3935	0
47	20240607	191200	72875185	3935	3935	3935	3935	0
48	20240607	191100	72875185	3935	3935	3935	3935	0
49	20240607	191000	72875185	3935	3935	3935	3935	0
50	20240607	190900	72875185	3935	3935	3935	3935	0
51	20240607	190800	72875185	3935	3935	3935	3935	0
52	20240607	190700	72875185	3935	3935	3935	3935	0
53	20240607	190600	72875185	3935	3935	3935	3935	0
54	20240607	190500	72875185	3935	3935	3935	3935	0
55	20240607	190400	72875185	3935	3935	3935	3935	0
56	20240607	190300	72875185	3935	3935	3935	3935	0
57	20240607	190200	72875185	3935	3935	3935	3935	0
58	20240607	190100	72875185	3935	3935	3935	3935	0
59	20240607	190000	72875185	3935	3935	3935	3935	0
60	20240607	185900	72875185	3935	3935	3935	3935	0
61	20240607	185800	72875185	3935	3935	3935	3935	0
62	20240607	185700	72875185	3935	3935	3935	3935	380
63	20240607	185600	72875185	3935	3935	3935	3935	0
64	20240607	185500	72875185	3935	3935	3935	3935	0
65	20240607	185400	72875185	3935	3935	3935	3935	0
66	20240607	185300	72875185	3935	3935	3935	3935	0
67	20240607	185200	72875185	3935	3935	3935	3935	0
68	20240607	185100	72875185	3935	3935	3935	3935	0
69	20240607	185000	72875185	3935	3935	3935	3935	0
70	20240607	184900	72875185	3935	3935	3935	3935	0
71	20240607	184800	72875185	3935	3935	3935	3935	0
72	20240607	184700	72875185	3935	3935	3935	3935	0
73	20240607	184600	72875185	3935	3935	3935	3935	0
74	20240607	184500	72875185	3935	3935	3935	3935	0
75	20240607	184400	72875185	3935	3935	3935	3935	0
76	20240607	184300	72875185	3935	3935	3935	3935	0
77	20240607	184200	72875185	3935	3935	3935	3935	0
78	20240607	184100	72875185	3935	3935	3935	3935	0
79	20240607	184000	72875185	3935	3935	3935	3935	0
80	20240607	183900	72875185	3935	3935	3935	3935	0
81	20240607	183800	72875185	3935	3935	3935	3935	0
82	20240607	183700	72875185	3935	3935	3935	3935	0
83	20240607	183600	72875185	3935	3935	3935	3935	0
84	20240607	183500	72875185	3935	3935	3935	3935	0
85	20240607	183400	72875185	3935	3935	3935	3935	0
86	20240607	183300	72875185	3935	3935	3935	3935	0
87	20240607	183200	72875185	3935	3935	3935	3935	0
88	20240607	183100	72875185	3935	3935	3935	3935	0
89	20240607	183000	72875185	3935	3935	3935	3935	0
90	20240607	182900	72875185	3935	3935	3935	3935	0
91	20240607	182800	72875185	3935	3935	3935	3935	0
92	20240607	182700	72875185	3935	3935	3935	3935	380
93	20240607	182600	72875185	3935	3935	3935	3935	0
94	20240607	182500	72875185	3935	3935	3935	3935	0
95	20240607	182400	72875185	3935	3935	3935	3935	0
96	20240607	182300	72875185	3935	3935	3935	3935	0
97	20240607	182200	72875185	3935	3935	3935	3935	0
98	20240607	182100	72875185	3935	3935	3935	3935	0
99	20240607	182000	72875185	3935	3935	3935	3935	0
100	20240607	181900	72875185	3935	3935	3935	3935	0
101	20240607	181800	72875185	3935	3935	3935	3935	0
102	20240607	181700	72875185	3935	3935	3935	3935	0
103	20240607	181600	72875185	3935	3935	3935	3935	0
104	20240607	181500	72875185	3935	3935	3935	3935	0
105	20240607	181400	72875185	3935	3935	3935	3935	0
106	20240607	181300	72875185	3935	3935	3935	3935	0
107	20240607	181200	72875185	3935	3935	3935	3935	0
108	20240607	181100	72875185	3935	3935	3935	3935	0
109	20240607	181000	72875185	3935	3935	3935	3935	0
110	20240607	180900	72875185	3935	3935	3935	3935	0
111	20240607	180800	72875185	3935	3935	3935	3935	0
112	20240607	180700	72875185	3935	3935	3935	3935	0
113	20240607	180600	72875185	3935	3935	3935	3935	0
114	20240607	180500	72875185	3935	3935	3935	3935	0
115	20240607	180400	72875185	3935	3935	3935	3935	0
116	20240607	180300	72875185	3935	3935	3935	3935	0
117	20240607	180200	72875185	3935	3935	3935	3935	0
118	20240607	180100	72875185	3935	3935	3935	3935	0
119	20240607	180000	72875185	3935	3935	3935	3935	0
120	20240607	175900	72875185	3935	3935	3935	3935	0
121	20240607	175800	72875185	3935	3935	3935	3935	0
122	20240607	175700	72875185	3935	3935	3935	3935	380
123	20240607	175600	72875185	3935	3935	3935	3935	0
124	20240607	175500	72875185	3935	3935	3935	3935	0
125	20240607	175400	72875185	3935	3935	3935	3935	0
126	20240607	175300	72875185	3935	3935	3935	3935	0
127	20240607	175200	72875185	3935	3935	3935	3935	0
128	20240607	175100	72875185	3935	3935	3935	3935	0
129	20240607	175000	72875185	3935	3935	3935	3935	0
130	20240607	174900	72875185	3935	3935	3935	3935	0
131	20240607	174800	72875185	3935	3935	3935	3935	0
132	20240607	174700	72875185	3935	3935	3935	3935	0
133	20240607	174600	72875185	3935	3935	3935	3935	0
134	20240607	174500	72875185	3935	3935	3935	3935	0
135	20240607	174400	72875185	3935	3935	3935	3935	0
136	20240607	174300	72875185	3935	3935	3935	3935	0
137	20240607	174200	72875185	3935	3935	3935	3935	0
138	20240607	174100	72875185	3935	3935	3935	3935	0
139	20240607	174000	72875185	3935	3935	3935	3935	0
140	20240607	173900	72875185	3935	3935	3935	3935	0
141	20240607	173800	72875185	3935	3935	3935	3935	0
142	20240607	173700	72875185	3935	3935	3935	3935	0
143	20240607	173600	72875185	3935	3935	3935	3935	0
144	20240607	173500	72875185	3935	3935	3935	3935	0
145	20240607	173400	72875185	3935	3935	3935	3935	0
146	20240607	173300	72875185	3935	3935	3935	3935	0
147	20240607	173200	72875185	3935	3935	3935	3935	0
148	20240607	173100	72875185	3935	3935	3935	3935	0
149	20240607	173000	72875185	3935	3935	3935	3935	0
150	20240607	172900	72875185	3935	3935	3935	3935	0
151	20240607	172800	72875185	3935	3935	3935	3935	0
152	20240607	172700	72875185	3935	3935	3935	3935	380
153	20240607	172600	72875185	3935	3935	3935	3935	0
154	20240607	172500	72875185	3935	3935	3935	3935	0
155	20240607	172400	72875185	3935	3935	3935	3935	0
156	20240607	172300	72875185	3935	3935	3935	3935	0
157	20240607	172200	72875185	3935	3935	3935	3935	0
158	20240607	172100	72875185	3935	3935	3935	3935	0
159	20240607	172000	72875185	3935	3935	3935	3935	0
160	20240607	171900	72875185	3935	3935	3935	3935	0
161	20240607	171800	72875185	3935	3935	3935	3935	0
162	20240607	171700	72875185	3935	3935	3935	3935	0
163	20240607	171600	72875185	3935	3935	3935	3935	0
164	20240607	171500	72875185	3935	3935	3935	3935	0
165	20240607	171400	72875185	3935	3935	3935	3935	0
166	20240607	171300	72875185	3935	3935	3935	3935	0
167	20240607	171200	72875185	3935	3935	3935	3935	0
168	20240607	171100	72875185	3935	3935	3935	3935	0
169	20240607	171000	72875185	3935	3935	3935	3935	0
170	20240607	170900	72875185	3935	3935	3935	3935	0
171	20240607	170800	72875185	3935	3935	3935	3935	0
172	20240607	170700	72875185	3935	3935	3935	3935	0
173	20240607	170600	72875185	3935	3935	3935	3935	0
174	20240607	170500	72875185	3935	3935	3935	3935	0
175	20240607	170400	72875185	3935	3935	3935	3935	0
176	20240607	170300	72875185	3935	3935	3935	3935	0
177	20240607	170200	72875185	3935	3935	3935	3935	0
178	20240607	170100	72875185	3935	3935	3935	3935	0
179	20240607	170000	72875185	3935	3935	3935	3935	0
180	20240607	165900	72875185	3935	3935	3935	3935	0
181	20240607	165800	72875185	3935	3935	3935	3935	0
182	20240607	165700	72875185	3935	3935	3935	3935	380
183	20240607	165600	72875185	3935	3935	3935	3935	0
184	20240607	165500	72875185	3935	3935	3935	3935	0
185	20240607	165400	72875185	3935	3935	3935	3935	0
186	20240607	165300	72875185	3935	3935	3935	3935	0
187	20240607	165200	72875185	3935	3935	3935	3935	0
188	20240607	165100	72875185	3935	3935	3935	3935	0
189	20240607	165000	72875185	3935	3935	3935	3935	0
190	20240607	164900	72875185	3935	3935	3935	3935	0
191	20240607	164800	72875185	3935	3935	3935	3935	0
192	20240607	164700	72875185	3935	3935	3935	3935	0
193	20240607	164600	72875185	3935	3935	3935	3935	0
194	20240607	164500	72875185	3935	3935	3935	3935	0
195	20240607	164400	72875185	3935	3935	3935	3935	0
196	20240607	164300	72875185	3935	3935	3935	3935	0
197	20240607	164200	72875185	3935	3935	3935	3935	0
198	20240607	164100	72875185	3935	3935	3935	3935	0
199	20240607	164000	72875185	3935	3935	3935	3935	0
200	20240607	163900	72875185	3935	3935	3935	3935	0
201	20240607	163800	72875185	3935	3935	3935	3935	0
202	20240607	163700	72875185	3935	3935	3935	3935	0
203	20240607	163600	72875185	3935	3935	3935	3935	0
204	20240607	163500	72875185	3935	3935	3935	3935	0
205	20240607	163400	72875185	3935	3935	3935	3935	0
206	20240607	163300	72875185	3935	3935	3935	3935	0
207	20240607	163200	72875185	3935	3935	3935	3935	0
208	20240607	163100	72875185	3935	3935	3935	3935	0
209	20240607	163000	72875185	3935	3935	3935	3935	0
210	20240607	162900	72875185	3935	3935	3935	3935	0
211	20240607	162800	72875185	3935	3935	3935	3935	0
212	20240607	162700	72875185	3935	3935	3935	3935	380
213	20240607	162600	72875185	3935	3935	3935	3935	0
214	20240607	162500	72875185	3935	3935	3935	3935	0
215	20240607	162400	72875185	3935	3935	3935	3935	0
216	20240607	162300	72875185	3935	3935	3935	3935	0
217	20240607	162200	72875185	3935	3935	3935	3935	0
218	20240607	162100	72875185	3935	3935	3935	3935	0
219	20240607	162000	72875185	3935	3935	3935	3935	0
220	20240607	161900	72875185	3935	3935	3935	3935	0
221	20240607	161800	72875185	3935	3935	3935	3935	0
222	20240607	161700	72875185	3935	3935	3935	3935	0
223	20240607	161600	72875185	3935	3935	3935	3935	0
224	20240607	161500	72875185	3935	3935	3935	3935	0
225	20240607	161400	72875185	3935	3935	3935	3935	0
226	20240607	161300	72875185	3935	3935	3935	3935	0
227	20240607	161200	72875185	3935	3935	3935	3935	0
228	20240607	161100	72875185	3935	3935	3935	3935	0
229	20240607	161000	72875185	3935	3935	3935	3935	0
230	20240607	160900	72875185	3935	3935	3935	3935	0
231	20240607	160800	72875185	3935	3935	3935	3935	0
232	20240607	160700	72875185	3935	3935	3935	3935	0
233	20240607	160600	72875185	3935	3935	3935	3935	0
234	20240607	160500	72875185	3935	3935	3935	3935	0
235	20240607	160400	72875185	3935	3935	3935	3935	0
236	20240607	160300	72875185	3935	3935	3935	3935	0
237	20240607	160200	72875185	3935	3935	3935	3935	0
238	20240607	160100	72875185	3935	3935	3935	3935	0
239	20240607	160000	72875185	3935	3935	3935	3935	0
240	20240607	155900	72875185	3935	3935	3935	3935	0
241	20240607	155800	72875185	3935	3935	3935	3935	0
242	20240607	155700	72875185	3935	3935	3935	3935	380
243	20240607	155600	72875185	3935	3935	3935	3935	0
244	20240607	155500	72875185	3935	3935	3935	3935	0
245	20240607	155400	72875185	3935	3935	3935	3935	0
246	20240607	155300	72875185	3935	3935	3935	3935	0
247	20240607	155200	72875185	3935	3935	3935	3935	0
248	20240607	155100	72875185	3935	3935	3935	3935	0
249	20240607	155000	72875185	3935	3935	3935	3935	0
250	20240607	154900	72875185	3935	3935	3935	3935	0
251	20240607	154800	72875185	3935	3935	3935	3935	0
252	20240607	154700	72875185	3935	3935	3935	3935	0
253	20240607	154600	72875185	3935	3935	3935	3935	0
254	20240607	154500	72875185	3935	3935	3935	3935	0
255	20240607	154400	72875185	3935	3935	3935	3935	0
256	20240607	154300	72875185	3935	3935	3935	3935	0
257	20240607	154200	72875185	3935	3935	3935	3935	0
258	20240607	154100	72875185	3935	3935	3935	3935	0
259	20240607	154000	72875185	3935	3935	3935	3935	0
260	20240607	153900	72875185	3935	3935	3935	3935	0
261	20240607	153800	72875185	3935	3935	3935	3935	0
262	20240607	153700	72875185	3935	3935	3935	3935	0
263	20240607	153600	72875185	3935	3935	3935	3935	0
264	20240607	153500	72875185	3935	3935	3935	3935	0
265	20240607	153400	72875185	3935	3935	3935	3935	0
266	20240607	153300	72875185	3935	3935	3935	3935	0
267	20240607	153200	72875185	3935	3935	3935	3935	0
268	20240607	153100	72875185	3935	3935	3935	3935	0
269	20240607	153000	72875185	3935	3935	3935	3935	380
270	20240607	152900	71379885	3930	3930	3930	3930	0
271	20240607	152800	71379885	3930	3930	3930	3930	0
272	20240607	152700	71379885	3930	3930	3930	3930	0
273	20240607	152600	71379885	3930	3930	3930	3930	0
274	20240607	152500	71379885	3930	3930	3930	3930	0
275	20240607	152400	71379885	3930	3930	3930	3930	0
276	20240607	152300	71379885	3930	3930	3930	3930	0
277	20240607	152200	71379885	3930	3930	3930	3930	0
278	20240607	152100	71379885	3930	3930	3930	3930	0
279	20240607	152000	71379885	3930	3930	3930	3930	0
280	20240607	151900	71379885	3930	3930	3930	3930	50
281	20240607	151800	71183385	3930	3930	3930	3930	0
282	20240607	151700	71183385	3930	3930	3930	3930	5
283	20240607	151600	71163735	3925	3925	3925	3925	3
284	20240607	151500	71151960	3930	3930	3930	3930	0
285	20240607	151400	71151960	3930	3930	3930	3930	0
286	20240607	151300	71151960	3930	3930	3930	3930	0
287	20240607	151200	71151960	3930	3930	3930	3930	0
288	20240607	151100	71151960	3930	3930	3930	3930	0
289	20240607	151000	71151960	3930	3930	3930	3930	0
290	20240607	150900	71151960	3930	3930	3930	3930	0
291	20240607	150800	71151960	3930	3930	3930	3930	0
292	20240607	150700	71151960	3930	3935	3935	3910	1857
293	20240607	150600	63877545	3935	3930	3935	3930	38
294	20240607	150500	63728200	3930	3930	3930	3930	403
295	20240607	150400	62144410	3935	3935	3935	3935	10
296	20240607	150300	62105060	3935	3935	3935	3935	0
297	20240607	150200	62105060	3935	3935	3935	3935	0
298	20240607	150100	62105060	3935	3935	3935	3935	0
299	20240607	150000	62105060	3935	3935	3935	3935	200
300	20240607	145900	61318060	3935	3935	3935	3935	10
301	20240607	145800	61278710	3950	3950	3950	3950	0
302	20240607	145700	61278710	3950	3950	3950	3950	10
303	20240607	145600	61239210	3945	3935	3945	3935	1000
304	20240607	145500	57295080	3935	3935	3935	3935	0
305	20240607	145400	57295080	3935	3935	3935	3935	0
306	20240607	145300	57295080	3935	3935	3935	3935	0
307	20240607	145200	57295080	3935	3930	3935	3930	36
308	20240607	145100	57153585	3930	3930	3930	3930	0
309	20240607	145000	57153585	3930	3935	3935	3930	352
310	20240607	144900	55769725	3935	3935	3935	3935	0
311	20240607	144800	55769725	3935	3935	3935	3935	0
312	20240607	144700	55769725	3935	3935	3935	3935	0
313	20240607	144600	55769725	3935	3935	3935	3935	0
314	20240607	144500	55769725	3935	3935	3935	3935	2
315	20240607	144400	55761855	3930	3930	3930	3930	1
316	20240607	144300	55757925	3935	3935	3935	3935	24
317	20240607	144200	55663485	3935	3935	3935	3935	0
318	20240607	144100	55663485	3935	3935	3935	3935	0
319	20240607	144000	55663485	3935	3935	3935	3935	0
320	20240607	143900	55663485	3935	3935	3935	3935	0
321	20240607	143800	55663485	3935	3935	3935	3935	0
322	20240607	143700	55663485	3935	3935	3935	3935	0
323	20240607	143600	55663485	3935	3935	3935	3935	1
324	20240607	143500	55659550	3935	3935	3935	3935	0
325	20240607	143400	55659550	3935	3935	3935	3935	179
326	20240607	143300	54955185	3935	3935	3935	3935	100
327	20240607	143200	54561685	3950	3950	3950	3950	0
328	20240607	143100	54561685	3950	3950	3950	3950	0
329	20240607	143000	54561685	3950	3950	3950	3950	0
330	20240607	142900	54561685	3950	3950	3950	3950	0
331	20240607	142800	54561685	3950	3950	3950	3950	15
332	20240607	142700	54502435	3935	3935	3935	3935	111
333	20240607	142600	54065650	3935	3940	3940	3935	166
334	20240607	142500	53412160	3955	3955	3955	3955	0
335	20240607	142400	53412160	3955	3955	3955	3955	0
336	20240607	142300	53412160	3955	3955	3955	3955	0
337	20240607	142200	53412160	3955	3955	3955	3955	0
338	20240607	142100	53412160	3955	3955	3955	3955	0
339	20240607	142000	53412160	3955	3955	3955	3955	0
340	20240607	141900	53412160	3955	3955	3955	3955	0
341	20240607	141800	53412160	3955	3955	3955	3955	0
342	20240607	141700	53412160	3955	3955	3955	3955	0
343	20240607	141600	53412160	3955	3955	3955	3955	0
344	20240607	141500	53412160	3955	3955	3955	3955	0
345	20240607	141400	53412160	3955	3955	3955	3955	0
346	20240607	141300	53412160	3955	3955	3955	3955	0
347	20240607	141200	53412160	3955	3955	3955	3955	0
348	20240607	141100	53412160	3955	3955	3955	3955	0
349	20240607	141000	53412160	3955	3955	3955	3955	0
350	20240607	140900	53412160	3955	3955	3955	3955	0
351	20240607	140800	53412160	3955	3955	3955	3955	0
352	20240607	140700	53412160	3955	3955	3955	3955	0
353	20240607	140600	53412160	3955	3955	3955	3955	0
354	20240607	140500	53412160	3955	3955	3955	3955	0
355	20240607	140400	53412160	3955	3955	3955	3955	0
356	20240607	140300	53412160	3955	3955	3955	3955	0
357	20240607	140200	53412160	3955	3955	3955	3955	0
358	20240607	140100	53412160	3955	3955	3955	3955	0
359	20240607	140000	53412160	3955	3955	3955	3955	0
360	20240607	135900	53412160	3955	3955	3955	3955	0
361	20240607	135800	53412160	3955	3955	3955	3955	0
362	20240607	135700	53412160	3955	3955	3955	3955	0
363	20240607	135600	53412160	3955	3955	3955	3955	0
364	20240607	135500	53412160	3955	3955	3955	3955	0
365	20240607	135400	53412160	3955	3955	3955	3955	0
366	20240607	135300	53412160	3955	3955	3955	3955	0
367	20240607	135200	53412160	3955	3955	3955	3955	0
368	20240607	135100	53412160	3955	3955	3955	3955	26
369	20240607	135000	53309330	3955	3955	3955	3955	0
370	20240607	134900	53309330	3955	3955	3955	3955	0
371	20240607	134800	53309330	3955	3955	3955	3955	1
372	20240607	134700	53305375	3935	3935	3935	3935	0
373	20240607	134600	53305375	3935	3935	3935	3935	0
374	20240607	134500	53305375	3935	3935	3935	3935	0
375	20240607	134400	53305375	3935	3935	3935	3935	0
376	20240607	134300	53305375	3935	3935	3935	3935	0
377	20240607	134200	53305375	3935	3940	3940	3935	411
378	20240607	134100	51687170	3965	3965	3965	3965	0
379	20240607	134000	51687170	3965	3965	3965	3965	0
380	20240607	133900	51687170	3965	3965	3965	3965	0
381	20240607	133800	51687170	3965	3965	3965	3965	249
382	20240607	133700	50699885	3960	3955	3960	3955	55
383	20240607	133600	50482335	3955	3955	3955	3955	26
384	20240607	133500	50379505	3935	3935	3935	3935	0
385	20240607	133400	50379505	3935	3935	3935	3935	0
386	20240607	133300	50379505	3935	3935	3935	3935	0
387	20240607	133200	50379505	3935	3940	3940	3935	889
388	20240607	133100	46880910	3965	3965	3965	3965	0
389	20240607	133000	46880910	3965	3965	3965	3965	0
390	20240607	132900	46880910	3965	3965	3965	3965	3
391	20240607	132800	46869015	3940	3940	3940	3940	130
392	20240607	132700	46356815	3965	3965	3965	3965	0
393	20240607	132600	46356815	3965	3965	3965	3965	50
394	20240607	132500	46158565	3965	3965	3965	3965	0
395	20240607	132400	46158565	3965	3965	3965	3965	2
396	20240607	132300	46150635	3940	3940	3940	3940	0
397	20240607	132200	46150635	3940	3940	3940	3940	0
398	20240607	132100	46150635	3940	3940	3940	3940	0
399	20240607	132000	46150635	3940	3940	3940	3940	0
400	20240607	131900	46150635	3940	3940	3940	3940	0
401	20240607	131800	46150635	3940	3940	3940	3940	0
402	20240607	131700	46150635	3940	3940	3940	3940	3
403	20240607	131600	46138815	3940	3940	3940	3940	0
404	20240607	131500	46138815	3940	3940	3940	3940	0
405	20240607	131400	46138815	3940	3940	3940	3940	0
406	20240607	131300	46138815	3940	3940	3940	3940	0
407	20240607	131200	46138815	3940	3940	3940	3940	1
408	20240607	131100	46134875	3940	3940	3940	3940	0
409	20240607	131000	46134875	3940	3940	3940	3940	1
410	20240607	130900	46130935	3950	3950	3950	3950	1
411	20240607	130800	46126985	3965	3965	3965	3965	0
412	20240607	130700	46126985	3965	3965	3965	3965	0
413	20240607	130600	46126985	3965	3965	3965	3965	0
414	20240607	130500	46126985	3965	3965	3965	3965	0
415	20240607	130400	46126985	3965	3965	3965	3965	0
416	20240607	130300	46126985	3965	3965	3965	3965	0
417	20240607	130200	46126985	3965	3965	3965	3965	0
418	20240607	130100	46126985	3965	3965	3965	3965	0
419	20240607	130000	46126985	3965	3965	3965	3965	5
420	20240607	125900	46107160	3950	3950	3950	3950	2
421	20240607	125800	46099260	3965	3965	3965	3965	0
422	20240607	125700	46099260	3965	3950	3965	3950	6
423	20240607	125600	46075485	3950	3950	3950	3950	1
424	20240607	125500	46071535	3975	3975	3975	3975	0
425	20240607	125400	46071535	3975	3975	3975	3975	0
426	20240607	125300	46071535	3975	3975	3975	3975	0
427	20240607	125200	46071535	3975	3975	3975	3975	0
428	20240607	125100	46071535	3975	3975	3975	3975	0
429	20240607	125000	46071535	3975	3975	3975	3975	10
430	20240607	124900	46031785	3975	3975	3975	3975	0
431	20240607	124800	46031785	3975	3975	3975	3975	0
432	20240607	124700	46031785	3975	3975	3975	3975	0
433	20240607	124600	46031785	3975	3975	3975	3975	0
434	20240607	124500	46031785	3975	3975	3975	3975	0
435	20240607	124400	46031785	3975	3975	3975	3975	1
436	20240607	124300	46027810	3975	3975	3975	3975	5
437	20240607	124200	46007935	3970	3970	3970	3970	0
438	20240607	124100	46007935	3970	3970	3970	3970	0
439	20240607	124000	46007935	3970	3970	3970	3970	0
440	20240607	123900	46007935	3970	3970	3970	3970	0
441	20240607	123800	46007935	3970	3970	3970	3970	0
442	20240607	123700	46007935	3970	3970	3970	3970	0
443	20240607	123600	46007935	3970	3970	3970	3970	0
444	20240607	123500	46007935	3970	3970	3970	3970	0
445	20240607	123400	46007935	3970	3970	3970	3970	0
446	20240607	123300	46007935	3970	3970	3970	3970	5
447	20240607	123200	45988085	3975	3975	3975	3975	0
448	20240607	123100	45988085	3975	3975	3975	3975	0
449	20240607	123000	45988085	3975	3975	3975	3975	0
450	20240607	122900	45988085	3975	3975	3975	3975	0
451	20240607	122800	45988085	3975	3965	3975	3965	35
452	20240607	122700	45849260	3965	3965	3965	3965	5
453	20240607	122600	45829435	3975	3955	3975	3955	89
454	20240607	122500	45476480	3950	3935	3950	3935	164
455	20240607	122400	44830705	3930	3930	3930	3925	298
456	20240607	122300	43660565	3920	3920	3920	3920	0
457	20240607	122200	43660565	3920	3920	3920	3920	0
458	20240607	122100	43660565	3920	3920	3920	3920	0
459	20240607	122000	43660565	3920	3920	3920	3920	0
460	20240607	121900	43660565	3920	3920	3920	3920	0
461	20240607	121800	43660565	3920	3930	3930	3920	6
462	20240607	121700	43636995	3920	3920	3920	3920	0
463	20240607	121600	43636995	3920	3915	3920	3915	754
464	20240607	121500	40682155	3910	3910	3910	3910	0
465	20240607	121400	40682155	3910	3910	3910	3910	0
466	20240607	121300	40682155	3910	3910	3910	3910	0
467	20240607	121200	40682155	3910	3915	3915	3910	639
468	20240607	121100	38183410	3915	3915	3915	3915	25
469	20240607	121000	38085535	3915	3915	3915	3915	0
470	20240607	120900	38085535	3915	3915	3915	3915	0
471	20240607	120800	38085535	3915	3915	3915	3915	0
472	20240607	120700	38085535	3915	3915	3915	3915	2
473	20240607	120600	38077705	3910	3910	3910	3910	0
474	20240607	120500	38077705	3910	3910	3910	3910	0
475	20240607	120400	38077705	3910	3915	3915	3910	240
476	20240607	120300	37138620	3920	3920	3920	3920	0
477	20240607	120200	37138620	3920	3920	3920	3920	0
478	20240607	120100	37138620	3920	3920	3920	3920	0
479	20240607	120000	37138620	3920	3920	3920	3920	0
480	20240607	115900	37138620	3920	3920	3920	3920	25
481	20240607	115800	37040620	3915	3915	3915	3915	150
482	20240607	115700	36453370	3920	3920	3920	3920	0
483	20240607	115600	36453370	3920	3920	3920	3920	0
484	20240607	115500	36453370	3920	3920	3920	3920	0
485	20240607	115400	36453370	3920	3925	3925	3920	22
486	20240607	115300	36367105	3920	3920	3920	3920	0
487	20240607	115200	36367105	3920	3920	3920	3920	0
488	20240607	115100	36367105	3920	3920	3920	3920	0
489	20240607	115000	36367105	3920	3920	3920	3920	0
490	20240607	114900	36367105	3920	3920	3920	3920	50
491	20240607	114800	36171105	3920	3920	3920	3920	173
492	20240607	114700	35492945	3930	3930	3930	3930	0
493	20240607	114600	35492945	3930	3930	3930	3930	0
494	20240607	114500	35492945	3930	3930	3930	3930	0
495	20240607	114400	35492945	3930	3930	3930	3930	0
496	20240607	114300	35492945	3930	3930	3930	3930	0
497	20240607	114200	35492945	3930	3930	3930	3930	0
498	20240607	114100	35492945	3930	3930	3930	3930	0
499	20240607	114000	35492945	3930	3925	3930	3920	167
500	20240607	113900	34838110	3930	3930	3930	3930	0
501	20240607	113800	34838110	3930	3930	3930	3930	82
502	20240607	113700	34515850	3935	3935	3935	3935	0
503	20240607	113600	34515850	3935	3935	3935	3935	0
504	20240607	113500	34515850	3935	3935	3935	3935	200
505	20240607	113400	33728850	3935	3935	3935	3935	0
506	20240607	113300	33728850	3935	3935	3935	3935	0
507	20240607	113200	33728850	3935	3935	3935	3935	10
508	20240607	113100	33689500	3935	3935	3935	3935	5
509	20240607	113000	33669825	3935	3935	3935	3935	0
510	20240607	112900	33669825	3935	3935	3935	3935	0
511	20240607	112800	33669825	3935	3935	3935	3935	0
512	20240607	112700	33669825	3935	3935	3935	3935	0
513	20240607	112600	33669825	3935	3935	3935	3935	0
514	20240607	112500	33669825	3935	3935	3935	3935	0
515	20240607	112400	33669825	3935	3935	3935	3935	0
516	20240607	112300	33669825	3935	3935	3935	3935	1
517	20240607	112200	33665890	3935	3935	3935	3935	4
518	20240607	112100	33650150	3935	3935	3935	3935	0
519	20240607	112000	33650150	3935	3935	3935	3935	0
520	20240607	111900	33650150	3935	3935	3935	3935	0
521	20240607	111800	33650150	3935	3935	3935	3935	0
522	20240607	111700	33650150	3935	3935	3935	3935	0
523	20240607	111600	33650150	3935	3935	3935	3935	0
524	20240607	111500	33650150	3935	3935	3935	3935	0
525	20240607	111400	33650150	3935	3935	3935	3935	0
526	20240607	111300	33650150	3935	3935	3935	3935	0
527	20240607	111200	33650150	3935	3935	3935	3935	0
528	20240607	111100	33650150	3935	3935	3935	3935	0
529	20240607	111000	33650150	3935	3935	3935	3935	0
530	20240607	110900	33650150	3935	3935	3935	3935	0
531	20240607	110800	33650150	3935	3935	3935	3935	0
532	20240607	110700	33650150	3935	3935	3935	3935	0
533	20240607	110600	33650150	3935	3935	3935	3935	0
534	20240607	110500	33650150	3935	3935	3935	3935	0
535	20240607	110400	33650150	3935	3935	3935	3935	0
536	20240607	110300	33650150	3935	3935	3935	3935	0
537	20240607	110200	33650150	3935	3935	3935	3935	1
538	20240607	110100	33646215	3930	3930	3930	3930	1
539	20240607	110000	33642285	3935	3935	3935	3935	23
540	20240607	105900	33551780	3930	3930	3930	3930	0
541	20240607	105800	33551780	3930	3950	3950	3930	150
542	20240607	105700	32961815	3975	3975	3975	3975	0
543	20240607	105600	32961815	3975	3975	3975	3975	0
544	20240607	105500	32961815	3975	3975	3975	3975	0
545	20240607	105400	32961815	3975	3975	3975	3975	0
546	20240607	105300	32961815	3975	3975	3975	3975	0
547	20240607	105200	32961815	3975	3975	3975	3975	0
548	20240607	105100	32961815	3975	3975	3975	3975	0
549	20240607	105000	32961815	3975	3975	3975	3975	0
550	20240607	104900	32961815	3975	3975	3975	3975	0
551	20240607	104800	32961815	3975	3975	3975	3975	0
552	20240607	104700	32961815	3975	3975	3975	3975	0
553	20240607	104600	32961815	3975	3975	3975	3975	0
554	20240607	104500	32961815	3975	3975	3975	3975	0
555	20240607	104400	32961815	3975	3975	3975	3975	0
556	20240607	104300	32961815	3975	3975	3975	3975	0
557	20240607	104200	32961815	3975	3975	3975	3975	0
558	20240607	104100	32961815	3975	3975	3975	3975	15
559	20240607	104000	32902190	3975	3975	3975	3975	0
560	20240607	103900	32902190	3975	3975	3975	3975	0
561	20240607	103800	32902190	3975	3975	3975	3975	0
562	20240607	103700	32902190	3975	3975	3975	3975	0
563	20240607	103600	32902190	3975	3975	3975	3975	0
564	20240607	103500	32902190	3975	3975	3975	3975	0
565	20240607	103400	32902190	3975	3975	3975	3975	0
566	20240607	103300	32902190	3975	3975	3975	3975	0
567	20240607	103200	32902190	3975	3975	3975	3975	0
568	20240607	103100	32902190	3975	3975	3975	3975	3
569	20240607	103000	32890265	3975	3975	3975	3975	0
570	20240607	102900	32890265	3975	3975	3975	3975	0
571	20240607	102800	32890265	3975	3975	3975	3975	0
572	20240607	102700	32890265	3975	3975	3975	3975	0
573	20240607	102600	32890265	3975	3975	3975	3975	0
574	20240607	102500	32890265	3975	3975	3975	3975	0
575	20240607	102400	32890265	3975	3975	3975	3975	0
576	20240607	102300	32890265	3975	3975	3975	3975	5
577	20240607	102200	32870390	3975	3975	3975	3975	5
578	20240607	102100	32850515	3975	3975	3975	3975	0
579	20240607	102000	32850515	3975	3975	3975	3975	1
580	20240607	101900	32846540	3975	3975	3975	3975	0
581	20240607	101800	32846540	3975	3970	3975	3970	54
582	20240607	101700	32632015	3965	3960	3965	3960	63
583	20240607	101600	32382265	3930	3930	3930	3930	0
584	20240607	101500	32382265	3930	3930	3930	3930	0
585	20240607	101400	32382265	3930	3930	3930	3930	0
586	20240607	101300	32382265	3930	3930	3930	3930	1
587	20240607	101200	32378335	3935	3930	3935	3930	65
588	20240607	101100	32122815	3935	3935	3935	3935	0
589	20240607	101000	32122815	3935	3935	3935	3935	0
590	20240607	100900	32122815	3935	3935	3935	3935	1
591	20240607	100800	32118880	3960	3960	3960	3960	0
592	20240607	100700	32118880	3960	3960	3960	3960	11
593	20240607	100600	32075320	3950	3950	3950	3950	0
594	20240607	100500	32075320	3950	3950	3950	3950	519
595	20240607	100400	30025270	3955	3955	3955	3955	1
596	20240607	100300	30021315	3955	3955	3955	3955	10
597	20240607	100200	29981765	3955	3945	3955	3945	732
598	20240607	100100	27088140	3945	3945	3945	3945	5
599	20240607	100000	27068415	3945	3945	3945	3945	5
600	20240607	095900	27048690	3945	3945	3945	3945	0
601	20240607	095800	27048690	3945	3945	3945	3945	0
602	20240607	095700	27048690	3945	3945	3945	3945	0
603	20240607	095600	27048690	3945	3945	3945	3945	0
604	20240607	095500	27048690	3945	3945	3945	3945	31
605	20240607	095400	26926395	3945	3945	3945	3945	20
606	20240607	095300	26847495	3945	3945	3945	3945	0
607	20240607	095200	26847495	3945	3945	3945	3945	0
608	20240607	095100	26847495	3945	3945	3945	3945	0
609	20240607	095000	26847495	3945	3945	3945	3945	0
610	20240607	094900	26847495	3945	3945	3945	3945	5
611	20240607	094800	26827770	3930	3930	3930	3930	31
612	20240607	094700	26705940	3930	3930	3930	3930	0
613	20240607	094600	26705940	3930	3930	3930	3930	5
614	20240607	094500	26686290	3930	3930	3930	3930	1000
615	20240607	094400	22756290	3945	3945	3945	3945	0
616	20240607	094300	22756290	3945	3945	3945	3945	3
617	20240607	094200	22744455	3930	3930	3930	3930	0
618	20240607	094100	22744455	3930	3930	3930	3930	0
619	20240607	094000	22744455	3930	3930	3930	3930	0
620	20240607	093900	22744455	3930	3930	3930	3930	145
621	20240607	093800	22174605	3910	3925	3925	3910	4001
622	20240607	093700	6505785	3925	3925	3925	3925	90
623	20240607	093600	6152535	3950	3950	3950	3950	0
624	20240607	093500	6152535	3950	3945	3950	3945	121
625	20240607	093400	5674590	3950	3930	3950	3930	15
626	20240607	093300	5615420	3925	3925	3925	3925	0
627	20240607	093200	5615420	3925	3925	3925	3925	2
628	20240607	093100	5607570	3930	3930	3930	3930	0
629	20240607	093000	5607570	3930	3930	3930	3930	0
630	20240607	092900	5607570	3930	3930	3930	3930	36
631	20240607	092800	5466090	3930	3930	3930	3930	5
632	20240607	092700	5446440	3930	3930	3930	3930	1
633	20240607	092600	5442510	3925	3925	3925	3925	0
634	20240607	092500	5442510	3925	3925	3925	3925	204
635	20240607	092400	4641810	3920	3920	3920	3920	1
636	20240607	092300	4637890	3925	3925	3925	3925	366
637	20240607	092200	3201340	3930	3930	3930	3930	0
638	20240607	092100	3201340	3930	3930	3930	3930	173
639	20240607	092000	2521450	3930	3930	3930	3930	0
640	20240607	091900	2521450	3930	3930	3930	3930	0
641	20240607	091800	2521450	3930	3930	3930	3930	0
642	20240607	091700	2521450	3930	3930	3930	3930	0
643	20240607	091600	2521450	3930	3930	3930	3930	0
644	20240607	091500	2521450	3930	3930	3930	3930	0
645	20240607	091400	2521450	3930	3930	3930	3930	0
646	20240607	091300	2521450	3930	3930	3930	3930	0
647	20240607	091200	2521450	3930	3930	3930	3930	1
648	20240607	091100	2517520	3930	3930	3930	3930	0
649	20240607	091000	2517520	3930	3930	3930	3930	1
650	20240607	090900	2513590	3920	3920	3920	3920	0
651	20240607	090800	2513590	3920	3940	3940	3920	39
652	20240607	090700	2360630	3920	3920	3920	3920	0
653	20240607	090600	2360630	3920	3920	3920	3920	0
654	20240607	090500	2360630	3920	3920	3920	3920	0
655	20240607	090400	2360630	3920	3920	3920	3920	444
656	20240607	090300	620150	3925	3925	3925	3925	26
657	20240607	090200	518100	3925	3925	3925	3925	50
658	20240607	090100	321850	3925	3925	3925	3925	0
659	20240607	090000	321850	3925	3925	3925	3925	82