KissMeData/115570/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201700	33082625	2715	2715	2715	2715	42
3	20240605	201600	33082625	2715	2715	2715	2715	0
4	20240605	201500	33082625	2715	2715	2715	2715	0
5	20240605	201400	33082625	2715	2715	2715	2715	0
6	20240605	201300	33082625	2715	2715	2715	2715	0
7	20240605	201200	33082625	2715	2715	2715	2715	0
8	20240605	201100	33082625	2715	2715	2715	2715	0
9	20240605	201000	33082625	2715	2715	2715	2715	0
10	20240605	200900	33082625	2715	2715	2715	2715	0
11	20240605	200800	33082625	2715	2715	2715	2715	0
12	20240605	200700	33082625	2715	2715	2715	2715	0
13	20240605	200600	33082625	2715	2715	2715	2715	0
14	20240605	200500	33082625	2715	2715	2715	2715	0
15	20240605	200400	33082625	2715	2715	2715	2715	0
16	20240605	200300	33082625	2715	2715	2715	2715	0
17	20240605	200200	33082625	2715	2715	2715	2715	0
18	20240605	200100	33082625	2715	2715	2715	2715	0
19	20240605	200000	33082625	2715	2715	2715	2715	0
20	20240605	195900	33082625	2715	2715	2715	2715	0
21	20240605	195800	33082625	2715	2715	2715	2715	0
22	20240605	195700	33082625	2715	2715	2715	2715	0
23	20240605	195600	33082625	2715	2715	2715	2715	0
24	20240605	195500	33082625	2715	2715	2715	2715	0
25	20240605	195400	33082625	2715	2715	2715	2715	0
26	20240605	195300	33082625	2715	2715	2715	2715	0
27	20240605	195200	33082625	2715	2715	2715	2715	0
28	20240605	195100	33082625	2715	2715	2715	2715	0
29	20240605	195000	33082625	2715	2715	2715	2715	0
30	20240605	194900	33082625	2715	2715	2715	2715	0
31	20240605	194800	33082625	2715	2715	2715	2715	0
32	20240605	194700	33082625	2715	2715	2715	2715	42
33	20240605	194600	33082625	2715	2715	2715	2715	0
34	20240605	194500	33082625	2715	2715	2715	2715	0
35	20240605	194400	33082625	2715	2715	2715	2715	0
36	20240605	194300	33082625	2715	2715	2715	2715	0
37	20240605	194200	33082625	2715	2715	2715	2715	0
38	20240605	194100	33082625	2715	2715	2715	2715	0
39	20240605	194000	33082625	2715	2715	2715	2715	0
40	20240605	193900	33082625	2715	2715	2715	2715	0
41	20240605	193800	33082625	2715	2715	2715	2715	0
42	20240605	193700	33082625	2715	2715	2715	2715	0
43	20240605	193600	33082625	2715	2715	2715	2715	0
44	20240605	193500	33082625	2715	2715	2715	2715	0
45	20240605	193400	33082625	2715	2715	2715	2715	0
46	20240605	193300	33082625	2715	2715	2715	2715	0
47	20240605	193200	33082625	2715	2715	2715	2715	0
48	20240605	193100	33082625	2715	2715	2715	2715	0
49	20240605	193000	33082625	2715	2715	2715	2715	0
50	20240605	192900	33082625	2715	2715	2715	2715	0
51	20240605	192800	33082625	2715	2715	2715	2715	0
52	20240605	192700	33082625	2715	2715	2715	2715	0
53	20240605	192600	33082625	2715	2715	2715	2715	0
54	20240605	192500	33082625	2715	2715	2715	2715	0
55	20240605	192400	33082625	2715	2715	2715	2715	0
56	20240605	192300	33082625	2715	2715	2715	2715	0
57	20240605	192200	33082625	2715	2715	2715	2715	0
58	20240605	192100	33082625	2715	2715	2715	2715	0
59	20240605	192000	33082625	2715	2715	2715	2715	0
60	20240605	191900	33082625	2715	2715	2715	2715	0
61	20240605	191800	33082625	2715	2715	2715	2715	0
62	20240605	191700	33082625	2715	2715	2715	2715	42
63	20240605	191600	33082625	2715	2715	2715	2715	0
64	20240605	191500	33082625	2715	2715	2715	2715	0
65	20240605	191400	33082625	2715	2715	2715	2715	0
66	20240605	191300	33082625	2715	2715	2715	2715	0
67	20240605	191200	33082625	2715	2715	2715	2715	0
68	20240605	191100	33082625	2715	2715	2715	2715	0
69	20240605	191000	33082625	2715	2715	2715	2715	0
70	20240605	190900	33082625	2715	2715	2715	2715	0
71	20240605	190800	33082625	2715	2715	2715	2715	0
72	20240605	190700	33082625	2715	2715	2715	2715	0
73	20240605	190600	33082625	2715	2715	2715	2715	0
74	20240605	190500	33082625	2715	2715	2715	2715	0
75	20240605	190400	33082625	2715	2715	2715	2715	0
76	20240605	190300	33082625	2715	2715	2715	2715	0
77	20240605	190200	33082625	2715	2715	2715	2715	0
78	20240605	190100	33082625	2715	2715	2715	2715	0
79	20240605	190000	33082625	2715	2715	2715	2715	0
80	20240605	185900	33082625	2715	2715	2715	2715	0
81	20240605	185800	33082625	2715	2715	2715	2715	0
82	20240605	185700	33082625	2715	2715	2715	2715	0
83	20240605	185600	33082625	2715	2715	2715	2715	0
84	20240605	185500	33082625	2715	2715	2715	2715	0
85	20240605	185400	33082625	2715	2715	2715	2715	0
86	20240605	185300	33082625	2715	2715	2715	2715	0
87	20240605	185200	33082625	2715	2715	2715	2715	0
88	20240605	185100	33082625	2715	2715	2715	2715	0
89	20240605	185000	33082625	2715	2715	2715	2715	0
90	20240605	184900	33082625	2715	2715	2715	2715	0
91	20240605	184800	33082625	2715	2715	2715	2715	0
92	20240605	184700	33082625	2715	2715	2715	2715	42
93	20240605	184600	33082625	2715	2715	2715	2715	0
94	20240605	184500	33082625	2715	2715	2715	2715	0
95	20240605	184400	33082625	2715	2715	2715	2715	0
96	20240605	184300	33082625	2715	2715	2715	2715	0
97	20240605	184200	33082625	2715	2715	2715	2715	0
98	20240605	184100	33082625	2715	2715	2715	2715	0
99	20240605	184000	33082625	2715	2715	2715	2715	0
100	20240605	183900	33082625	2715	2715	2715	2715	0
101	20240605	183800	33082625	2715	2715	2715	2715	0
102	20240605	183700	33082625	2715	2715	2715	2715	0
103	20240605	183600	33082625	2715	2715	2715	2715	0
104	20240605	183500	33082625	2715	2715	2715	2715	0
105	20240605	183400	33082625	2715	2715	2715	2715	0
106	20240605	183300	33082625	2715	2715	2715	2715	0
107	20240605	183200	33082625	2715	2715	2715	2715	0
108	20240605	183100	33082625	2715	2715	2715	2715	0
109	20240605	183000	33082625	2715	2715	2715	2715	0
110	20240605	182900	33082625	2715	2715	2715	2715	0
111	20240605	182800	33082625	2715	2715	2715	2715	0
112	20240605	182700	33082625	2715	2715	2715	2715	0
113	20240605	182600	33082625	2715	2715	2715	2715	0
114	20240605	182500	33082625	2715	2715	2715	2715	0
115	20240605	182400	33082625	2715	2715	2715	2715	0
116	20240605	182300	33082625	2715	2715	2715	2715	0
117	20240605	182200	33082625	2715	2715	2715	2715	0
118	20240605	182100	33082625	2715	2715	2715	2715	0
119	20240605	182000	33082625	2715	2715	2715	2715	0
120	20240605	181900	33082625	2715	2715	2715	2715	0
121	20240605	181800	33082625	2715	2715	2715	2715	0
122	20240605	181700	33082625	2715	2715	2715	2715	42
123	20240605	181600	33082625	2715	2715	2715	2715	0
124	20240605	181500	33082625	2715	2715	2715	2715	0
125	20240605	181400	33082625	2715	2715	2715	2715	0
126	20240605	181300	33082625	2715	2715	2715	2715	0
127	20240605	181200	33082625	2715	2715	2715	2715	0
128	20240605	181100	33082625	2715	2715	2715	2715	0
129	20240605	181000	33082625	2715	2715	2715	2715	0
130	20240605	180900	33082625	2715	2715	2715	2715	0
131	20240605	180800	33082625	2715	2715	2715	2715	0
132	20240605	180700	33082625	2715	2715	2715	2715	0
133	20240605	180600	33082625	2715	2715	2715	2715	0
134	20240605	180500	33082625	2715	2715	2715	2715	0
135	20240605	180400	33082625	2715	2715	2715	2715	0
136	20240605	180300	33082625	2715	2715	2715	2715	0
137	20240605	180200	33082625	2715	2715	2715	2715	0
138	20240605	180100	33082625	2715	2715	2715	2715	0
139	20240605	180000	33082625	2715	2715	2715	2715	0
140	20240605	175900	33082625	2715	2715	2715	2715	0
141	20240605	175800	33082625	2715	2715	2715	2715	0
142	20240605	175700	33082625	2715	2715	2715	2715	0
143	20240605	175600	33082625	2715	2715	2715	2715	0
144	20240605	175500	33082625	2715	2715	2715	2715	0
145	20240605	175400	33082625	2715	2715	2715	2715	0
146	20240605	175300	33082625	2715	2715	2715	2715	0
147	20240605	175200	33082625	2715	2715	2715	2715	0
148	20240605	175100	33082625	2715	2715	2715	2715	0
149	20240605	175000	33082625	2715	2715	2715	2715	0
150	20240605	174900	33082625	2715	2715	2715	2715	0
151	20240605	174800	33082625	2715	2715	2715	2715	0
152	20240605	174700	33082625	2715	2715	2715	2715	42
153	20240605	174600	33082625	2715	2715	2715	2715	0
154	20240605	174500	33082625	2715	2715	2715	2715	0
155	20240605	174400	33082625	2715	2715	2715	2715	0
156	20240605	174300	33082625	2715	2715	2715	2715	0
157	20240605	174200	33082625	2715	2715	2715	2715	0
158	20240605	174100	33082625	2715	2715	2715	2715	0
159	20240605	174000	33082625	2715	2715	2715	2715	0
160	20240605	173900	33082625	2715	2715	2715	2715	0
161	20240605	173800	33082625	2715	2715	2715	2715	0
162	20240605	173700	33082625	2715	2715	2715	2715	0
163	20240605	173600	33082625	2715	2715	2715	2715	0
164	20240605	173500	33082625	2715	2715	2715	2715	0
165	20240605	173400	33082625	2715	2715	2715	2715	0
166	20240605	173300	33082625	2715	2715	2715	2715	0
167	20240605	173200	33082625	2715	2715	2715	2715	0
168	20240605	173100	33082625	2715	2715	2715	2715	0
169	20240605	173000	33082625	2715	2715	2715	2715	0
170	20240605	172900	33082625	2715	2715	2715	2715	0
171	20240605	172800	33082625	2715	2715	2715	2715	0
172	20240605	172700	33082625	2715	2715	2715	2715	0
173	20240605	172600	33082625	2715	2715	2715	2715	0
174	20240605	172500	33082625	2715	2715	2715	2715	0
175	20240605	172400	33082625	2715	2715	2715	2715	0
176	20240605	172300	33082625	2715	2715	2715	2715	0
177	20240605	172200	33082625	2715	2715	2715	2715	0
178	20240605	172100	33082625	2715	2715	2715	2715	0
179	20240605	172000	33082625	2715	2715	2715	2715	0
180	20240605	171900	33082625	2715	2715	2715	2715	0
181	20240605	171800	33082625	2715	2715	2715	2715	0
182	20240605	171700	33082625	2715	2715	2715	2715	42
183	20240605	171600	33082625	2715	2715	2715	2715	0
184	20240605	171500	33082625	2715	2715	2715	2715	0
185	20240605	171400	33082625	2715	2715	2715	2715	0
186	20240605	171300	33082625	2715	2715	2715	2715	0
187	20240605	171200	33082625	2715	2715	2715	2715	0
188	20240605	171100	33082625	2715	2715	2715	2715	0
189	20240605	171000	33082625	2715	2715	2715	2715	0
190	20240605	170900	33082625	2715	2715	2715	2715	0
191	20240605	170800	33082625	2715	2715	2715	2715	0
192	20240605	170700	33082625	2715	2715	2715	2715	0
193	20240605	170600	33082625	2715	2715	2715	2715	0
194	20240605	170500	33082625	2715	2715	2715	2715	0
195	20240605	170400	33082625	2715	2715	2715	2715	0
196	20240605	170300	33082625	2715	2715	2715	2715	0
197	20240605	170200	33082625	2715	2715	2715	2715	0
198	20240605	170100	33082625	2715	2715	2715	2715	0
199	20240605	170000	33082625	2715	2715	2715	2715	0
200	20240605	165900	33082625	2715	2715	2715	2715	0
201	20240605	165800	33082625	2715	2715	2715	2715	0
202	20240605	165700	33082625	2715	2715	2715	2715	0
203	20240605	165600	33082625	2715	2715	2715	2715	0
204	20240605	165500	33082625	2715	2715	2715	2715	0
205	20240605	165400	33082625	2715	2715	2715	2715	0
206	20240605	165300	33082625	2715	2715	2715	2715	0
207	20240605	165200	33082625	2715	2715	2715	2715	0
208	20240605	165100	33082625	2715	2715	2715	2715	0
209	20240605	165000	33082625	2715	2715	2715	2715	0
210	20240605	164900	33082625	2715	2715	2715	2715	0
211	20240605	164800	33082625	2715	2715	2715	2715	0
212	20240605	164700	33082625	2715	2715	2715	2715	42
213	20240605	164600	33082625	2715	2715	2715	2715	0
214	20240605	164500	33082625	2715	2715	2715	2715	0
215	20240605	164400	33082625	2715	2715	2715	2715	0
216	20240605	164300	33082625	2715	2715	2715	2715	0
217	20240605	164200	33082625	2715	2715	2715	2715	0
218	20240605	164100	33082625	2715	2715	2715	2715	0
219	20240605	164000	33082625	2715	2715	2715	2715	0
220	20240605	163900	33082625	2715	2715	2715	2715	0
221	20240605	163800	33082625	2715	2715	2715	2715	0
222	20240605	163700	33082625	2715	2715	2715	2715	0
223	20240605	163600	33082625	2715	2715	2715	2715	0
224	20240605	163500	33082625	2715	2715	2715	2715	0
225	20240605	163400	33082625	2715	2715	2715	2715	0
226	20240605	163300	33082625	2715	2715	2715	2715	0
227	20240605	163200	33082625	2715	2715	2715	2715	0
228	20240605	163100	33082625	2715	2715	2715	2715	0
229	20240605	163000	33082625	2715	2715	2715	2715	0
230	20240605	162900	33082625	2715	2715	2715	2715	0
231	20240605	162800	33082625	2715	2715	2715	2715	0
232	20240605	162700	33082625	2715	2715	2715	2715	0
233	20240605	162600	33082625	2715	2715	2715	2715	0
234	20240605	162500	33082625	2715	2715	2715	2715	0
235	20240605	162400	33082625	2715	2715	2715	2715	0
236	20240605	162300	33082625	2715	2715	2715	2715	0
237	20240605	162200	33082625	2715	2715	2715	2715	0
238	20240605	162100	33082625	2715	2715	2715	2715	0
239	20240605	162000	33082625	2715	2715	2715	2715	0
240	20240605	161900	33082625	2715	2715	2715	2715	0
241	20240605	161800	33082625	2715	2715	2715	2715	0
242	20240605	161700	33082625	2715	2715	2715	2715	42
243	20240605	161600	33082625	2715	2715	2715	2715	0
244	20240605	161500	33082625	2715	2715	2715	2715	0
245	20240605	161400	33082625	2715	2715	2715	2715	0
246	20240605	161300	33082625	2715	2715	2715	2715	0
247	20240605	161200	33082625	2715	2715	2715	2715	0
248	20240605	161100	33082625	2715	2715	2715	2715	0
249	20240605	161000	33082625	2715	2715	2715	2715	0
250	20240605	160900	33082625	2715	2715	2715	2715	0
251	20240605	160800	33082625	2715	2715	2715	2715	0
252	20240605	160700	33082625	2715	2715	2715	2715	0
253	20240605	160600	33082625	2715	2715	2715	2715	0
254	20240605	160500	33082625	2715	2715	2715	2715	0
255	20240605	160400	33082625	2715	2715	2715	2715	0
256	20240605	160300	33082625	2715	2715	2715	2715	0
257	20240605	160200	33082625	2715	2715	2715	2715	0
258	20240605	160100	33082625	2715	2715	2715	2715	0
259	20240605	160000	33082625	2715	2715	2715	2715	0
260	20240605	155900	33082625	2715	2715	2715	2715	0
261	20240605	155800	33082625	2715	2715	2715	2715	0
262	20240605	155700	33082625	2715	2715	2715	2715	0
263	20240605	155600	33082625	2715	2715	2715	2715	0
264	20240605	155500	33082625	2715	2715	2715	2715	0
265	20240605	155400	33082625	2715	2715	2715	2715	0
266	20240605	155300	33082625	2715	2715	2715	2715	0
267	20240605	155200	33082625	2715	2715	2715	2715	0
268	20240605	155100	33082625	2715	2715	2715	2715	0
269	20240605	155000	33082625	2715	2715	2715	2715	0
270	20240605	154900	33082625	2715	2715	2715	2715	0
271	20240605	154800	33082625	2715	2715	2715	2715	0
272	20240605	154700	33082625	2715	2715	2715	2715	42
273	20240605	154600	33082625	2715	2715	2715	2715	0
274	20240605	154500	33082625	2715	2715	2715	2715	0
275	20240605	154400	33082625	2715	2715	2715	2715	0
276	20240605	154300	33082625	2715	2715	2715	2715	0
277	20240605	154200	33082625	2715	2715	2715	2715	0
278	20240605	154100	33082625	2715	2715	2715	2715	0
279	20240605	154000	33082625	2715	2715	2715	2715	0
280	20240605	153900	33082625	2715	2715	2715	2715	0
281	20240605	153800	33082625	2715	2715	2715	2715	0
282	20240605	153700	33082625	2715	2715	2715	2715	0
283	20240605	153600	33082625	2715	2715	2715	2715	0
284	20240605	153500	33082625	2715	2715	2715	2715	0
285	20240605	153400	33082625	2715	2715	2715	2715	0
286	20240605	153300	33082625	2715	2715	2715	2715	0
287	20240605	153200	33082625	2715	2715	2715	2715	0
288	20240605	153100	33082625	2715	2715	2715	2715	0
289	20240605	153000	33082625	2715	2715	2715	2715	42
290	20240605	152900	32968595	2715	2715	2715	2715	0
291	20240605	152800	32968595	2715	2715	2715	2715	0
292	20240605	152700	32968595	2715	2715	2715	2715	0
293	20240605	152600	32968595	2715	2715	2715	2715	0
294	20240605	152500	32968595	2715	2715	2715	2715	0
295	20240605	152400	32968595	2715	2715	2715	2715	0
296	20240605	152300	32968595	2715	2715	2715	2715	0
297	20240605	152200	32968595	2715	2715	2715	2715	0
298	20240605	152100	32968595	2715	2715	2715	2715	0
299	20240605	152000	32968595	2715	2715	2715	2715	0
300	20240605	151900	32968595	2715	2715	2715	2715	0
301	20240605	151800	32968595	2715	2715	2715	2715	15
302	20240605	151700	32927870	2715	2715	2715	2715	0
303	20240605	151600	32927870	2715	2715	2715	2715	0
304	20240605	151500	32927870	2715	2710	2715	2710	441
305	20240605	151400	31731020	2710	2710	2710	2710	7
306	20240605	151300	31712050	2715	2705	2715	2705	1100
307	20240605	151200	28728225	2710	2710	2710	2710	0
308	20240605	151100	28728225	2710	2710	2710	2710	0
309	20240605	151000	28728225	2710	2710	2710	2710	0
310	20240605	150900	28728225	2710	2700	2710	2700	5
311	20240605	150800	28714685	2700	2700	2700	2700	0
312	20240605	150700	28714685	2700	2700	2700	2700	358
313	20240605	150600	27748085	2700	2685	2700	2685	2
314	20240605	150500	27742700	2685	2685	2685	2685	260
315	20240605	150400	27044600	2670	2685	2685	2670	362
316	20240605	150300	26077130	2705	2705	2705	2705	143
317	20240605	150200	25690315	2705	2720	2720	2705	12
318	20240605	150100	25657820	2725	2675	2725	2655	364
319	20240605	150000	24680220	2670	2670	2670	2670	26
320	20240605	145900	24610800	2670	2670	2670	2670	1
321	20240605	145800	24608130	2665	2665	2665	2665	0
322	20240605	145700	24608130	2665	2665	2665	2665	0
323	20240605	145600	24608130	2665	2665	2665	2665	0
324	20240605	145500	24608130	2665	2665	2665	2665	0
325	20240605	145400	24608130	2665	2665	2665	2665	0
326	20240605	145300	24608130	2665	2665	2665	2665	507
327	20240605	145200	23256975	2650	2650	2650	2650	10
328	20240605	145100	23230475	2665	2665	2665	2665	0
329	20240605	145000	23230475	2665	2665	2665	2665	0
330	20240605	144900	23230475	2665	2665	2665	2665	1
331	20240605	144800	23227810	2660	2660	2660	2660	86
332	20240605	144700	22999050	2660	2660	2660	2660	0
333	20240605	144600	22999050	2660	2660	2660	2660	0
334	20240605	144500	22999050	2660	2660	2660	2660	103
335	20240605	144400	22725070	2660	2660	2660	2660	1
336	20240605	144300	22722410	2645	2645	2645	2645	8
337	20240605	144200	22701250	2665	2665	2665	2665	0
338	20240605	144100	22701250	2665	2665	2665	2665	0
339	20240605	144000	22701250	2665	2665	2665	2665	0
340	20240605	143900	22701250	2665	2665	2665	2665	0
341	20240605	143800	22701250	2665	2665	2665	2665	0
342	20240605	143700	22701250	2665	2665	2665	2665	0
343	20240605	143600	22701250	2665	2665	2665	2665	0
344	20240605	143500	22701250	2665	2665	2665	2665	0
345	20240605	143400	22701250	2665	2665	2665	2665	0
346	20240605	143300	22701250	2665	2665	2665	2665	0
347	20240605	143200	22701250	2665	2665	2665	2665	101
348	20240605	143100	22432085	2660	2660	2660	2660	450
349	20240605	143000	21235085	2660	2660	2660	2660	70
350	20240605	142900	21048885	2655	2655	2655	2655	0
351	20240605	142800	21048885	2655	2655	2655	2655	0
352	20240605	142700	21048885	2655	2655	2655	2655	0
353	20240605	142600	21048885	2655	2655	2655	2655	0
354	20240605	142500	21048885	2655	2655	2655	2655	0
355	20240605	142400	21048885	2655	2655	2655	2655	0
356	20240605	142300	21048885	2655	2655	2655	2655	0
357	20240605	142200	21048885	2655	2655	2655	2655	0
358	20240605	142100	21048885	2655	2655	2655	2655	0
359	20240605	142000	21048885	2655	2655	2655	2655	0
360	20240605	141900	21048885	2655	2655	2655	2655	0
361	20240605	141800	21048885	2655	2655	2655	2655	0
362	20240605	141700	21048885	2655	2655	2655	2655	0
363	20240605	141600	21048885	2655	2655	2655	2655	0
364	20240605	141500	21048885	2655	2655	2655	2655	0
365	20240605	141400	21048885	2655	2655	2655	2655	0
366	20240605	141300	21048885	2655	2655	2655	2655	0
367	20240605	141200	21048885	2655	2655	2655	2655	0
368	20240605	141100	21048885	2655	2655	2655	2655	1
369	20240605	141000	21046230	2665	2660	2665	2660	22
370	20240605	140900	20987700	2655	2650	2655	2650	131
371	20240605	140800	20640345	2650	2650	2650	2650	6
372	20240605	140700	20624445	2650	2650	2650	2650	0
373	20240605	140600	20624445	2650	2650	2650	2650	0
374	20240605	140500	20624445	2650	2650	2650	2650	0
375	20240605	140400	20624445	2650	2650	2650	2650	0
376	20240605	140300	20624445	2650	2650	2650	2650	0
377	20240605	140200	20624445	2650	2650	2650	2650	339
378	20240605	140100	19726095	2650	2650	2650	2650	0
379	20240605	140000	19726095	2650	2650	2650	2650	0
380	20240605	135900	19726095	2650	2650	2650	2650	0
381	20240605	135800	19726095	2650	2650	2650	2650	0
382	20240605	135700	19726095	2650	2650	2650	2650	0
383	20240605	135600	19726095	2650	2650	2650	2650	0
384	20240605	135500	19726095	2650	2650	2650	2650	1
385	20240605	135400	19723445	2645	2645	2645	2645	0
386	20240605	135300	19723445	2645	2645	2645	2645	0
387	20240605	135200	19723445	2645	2645	2645	2645	0
388	20240605	135100	19723445	2645	2645	2645	2645	0
389	20240605	135000	19723445	2645	2640	2645	2640	268
390	20240605	134900	19014590	2640	2640	2640	2640	0
391	20240605	134800	19014590	2640	2640	2640	2640	0
392	20240605	134700	19014590	2640	2640	2640	2640	0
393	20240605	134600	19014590	2640	2640	2640	2640	0
394	20240605	134500	19014590	2640	2640	2640	2640	0
395	20240605	134400	19014590	2640	2640	2640	2640	0
396	20240605	134300	19014590	2640	2640	2640	2640	0
397	20240605	134200	19014590	2640	2640	2640	2640	1
398	20240605	134100	19011950	2645	2645	2645	2645	0
399	20240605	134000	19011950	2645	2645	2645	2645	0
400	20240605	133900	19011950	2645	2645	2645	2645	0
401	20240605	133800	19011950	2645	2645	2645	2645	0
402	20240605	133700	19011950	2645	2645	2645	2645	0
403	20240605	133600	19011950	2645	2645	2645	2645	1
404	20240605	133500	19009305	2640	2640	2640	2640	0
405	20240605	133400	19009305	2640	2640	2640	2640	0
406	20240605	133300	19009305	2640	2640	2640	2640	0
407	20240605	133200	19009305	2640	2640	2640	2640	0
408	20240605	133100	19009305	2640	2640	2640	2640	20
409	20240605	133000	18956505	2640	2640	2640	2640	0
410	20240605	132900	18956505	2640	2640	2640	2640	0
411	20240605	132800	18956505	2640	2640	2640	2640	0
412	20240605	132700	18956505	2640	2640	2640	2640	0
413	20240605	132600	18956505	2640	2640	2640	2640	0
414	20240605	132500	18956505	2640	2640	2640	2640	0
415	20240605	132400	18956505	2640	2640	2640	2640	0
416	20240605	132300	18956505	2640	2640	2640	2640	0
417	20240605	132200	18956505	2640	2640	2640	2640	0
418	20240605	132100	18956505	2640	2640	2640	2640	0
419	20240605	132000	18956505	2640	2640	2640	2640	100
420	20240605	131900	18692505	2640	2640	2640	2640	0
421	20240605	131800	18692505	2640	2640	2640	2640	0
422	20240605	131700	18692505	2640	2640	2640	2640	0
423	20240605	131600	18692505	2640	2640	2640	2640	1
424	20240605	131500	18689865	2645	2640	2645	2640	19
425	20240605	131400	18639700	2640	2640	2640	2640	59
426	20240605	131300	18483940	2640	2625	2640	2625	69
427	20240605	131200	18302115	2625	2625	2625	2625	0
428	20240605	131100	18302115	2625	2620	2625	2620	11
429	20240605	131000	18273290	2635	2635	2635	2635	0
430	20240605	130900	18273290	2635	2635	2635	2635	0
431	20240605	130800	18273290	2635	2635	2635	2635	0
432	20240605	130700	18273290	2635	2635	2635	2635	0
433	20240605	130600	18273290	2635	2635	2635	2635	0
434	20240605	130500	18273290	2635	2635	2635	2635	0
435	20240605	130400	18273290	2635	2635	2635	2635	1
436	20240605	130300	18270655	2625	2625	2625	2625	0
437	20240605	130200	18270655	2625	2625	2625	2625	1
438	20240605	130100	18268030	2640	2640	2640	2640	0
439	20240605	130000	18268030	2640	2640	2640	2640	0
440	20240605	125900	18268030	2640	2640	2640	2640	0
441	20240605	125800	18268030	2640	2640	2640	2640	0
442	20240605	125700	18268030	2640	2640	2640	2640	0
443	20240605	125600	18268030	2640	2640	2640	2640	0
444	20240605	125500	18268030	2640	2640	2640	2640	0
445	20240605	125400	18268030	2640	2640	2640	2640	0
446	20240605	125300	18268030	2640	2640	2640	2640	0
447	20240605	125200	18268030	2640	2640	2640	2640	0
448	20240605	125100	18268030	2640	2640	2640	2640	0
449	20240605	125000	18268030	2640	2640	2640	2640	0
450	20240605	124900	18268030	2640	2640	2640	2640	0
451	20240605	124800	18268030	2640	2640	2640	2640	0
452	20240605	124700	18268030	2640	2640	2640	2640	0
453	20240605	124600	18268030	2640	2640	2640	2640	0
454	20240605	124500	18268030	2640	2640	2640	2640	0
455	20240605	124400	18268030	2640	2640	2640	2640	0
456	20240605	124300	18268030	2640	2640	2640	2640	0
457	20240605	124200	18268030	2640	2640	2640	2640	0
458	20240605	124100	18268030	2640	2610	2640	2610	1915
459	20240605	124000	13240175	2610	2610	2610	2610	19
460	20240605	123900	13190585	2610	2610	2610	2610	0
461	20240605	123800	13190585	2610	2610	2610	2610	0
462	20240605	123700	13190585	2610	2610	2610	2610	0
463	20240605	123600	13190585	2610	2610	2610	2610	0
464	20240605	123500	13190585	2610	2610	2610	2610	0
465	20240605	123400	13190585	2610	2610	2610	2610	0
466	20240605	123300	13190585	2610	2610	2610	2610	0
467	20240605	123200	13190585	2610	2610	2610	2610	0
468	20240605	123100	13190585	2610	2610	2610	2610	0
469	20240605	123000	13190585	2610	2610	2610	2610	0
470	20240605	122900	13190585	2610	2610	2610	2610	0
471	20240605	122800	13190585	2610	2610	2610	2610	0
472	20240605	122700	13190585	2610	2610	2610	2610	0
473	20240605	122600	13190585	2610	2610	2610	2610	0
474	20240605	122500	13190585	2610	2610	2610	2610	0
475	20240605	122400	13190585	2610	2610	2610	2610	0
476	20240605	122300	13190585	2610	2610	2610	2610	0
477	20240605	122200	13190585	2610	2610	2610	2610	111
478	20240605	122100	12900875	2610	2610	2610	2610	0
479	20240605	122000	12900875	2610	2610	2610	2610	0
480	20240605	121900	12900875	2610	2610	2610	2610	0
481	20240605	121800	12900875	2610	2610	2610	2610	0
482	20240605	121700	12900875	2610	2610	2610	2610	0
483	20240605	121600	12900875	2610	2610	2610	2610	0
484	20240605	121500	12900875	2610	2610	2610	2610	0
485	20240605	121400	12900875	2610	2610	2610	2610	0
486	20240605	121300	12900875	2610	2610	2610	2610	0
487	20240605	121200	12900875	2610	2610	2610	2610	0
488	20240605	121100	12900875	2610	2610	2610	2610	0
489	20240605	121000	12900875	2610	2610	2610	2610	0
490	20240605	120900	12900875	2610	2610	2610	2610	0
491	20240605	120800	12900875	2610	2610	2610	2610	0
492	20240605	120700	12900875	2610	2610	2610	2610	0
493	20240605	120600	12900875	2610	2610	2610	2610	0
494	20240605	120500	12900875	2610	2610	2610	2610	0
495	20240605	120400	12900875	2610	2610	2610	2610	0
496	20240605	120300	12900875	2610	2610	2610	2610	0
497	20240605	120200	12900875	2610	2610	2610	2610	0
498	20240605	120100	12900875	2610	2610	2610	2610	0
499	20240605	120000	12900875	2610	2610	2610	2610	0
500	20240605	115900	12900875	2610	2610	2610	2610	0
501	20240605	115800	12900875	2610	2610	2610	2610	0
502	20240605	115700	12900875	2610	2610	2610	2610	0
503	20240605	115600	12900875	2610	2610	2610	2610	0
504	20240605	115500	12900875	2610	2610	2610	2610	0
505	20240605	115400	12900875	2610	2610	2610	2610	0
506	20240605	115300	12900875	2610	2610	2610	2610	0
507	20240605	115200	12900875	2610	2610	2610	2610	0
508	20240605	115100	12900875	2610	2610	2610	2610	0
509	20240605	115000	12900875	2610	2610	2610	2610	0
510	20240605	114900	12900875	2610	2610	2610	2610	0
511	20240605	114800	12900875	2610	2610	2610	2610	0
512	20240605	114700	12900875	2610	2610	2610	2610	0
513	20240605	114600	12900875	2610	2610	2610	2610	0
514	20240605	114500	12900875	2610	2610	2610	2610	0
515	20240605	114400	12900875	2610	2610	2610	2610	0
516	20240605	114300	12900875	2610	2610	2610	2610	0
517	20240605	114200	12900875	2610	2610	2610	2610	0
518	20240605	114100	12900875	2610	2610	2610	2610	0
519	20240605	114000	12900875	2610	2610	2610	2610	0
520	20240605	113900	12900875	2610	2610	2610	2610	0
521	20240605	113800	12900875	2610	2610	2610	2610	0
522	20240605	113700	12900875	2610	2610	2610	2610	0
523	20240605	113600	12900875	2610	2610	2610	2610	0
524	20240605	113500	12900875	2610	2610	2610	2610	0
525	20240605	113400	12900875	2610	2610	2610	2610	0
526	20240605	113300	12900875	2610	2610	2610	2610	0
527	20240605	113200	12900875	2610	2610	2610	2610	0
528	20240605	113100	12900875	2610	2610	2610	2610	0
529	20240605	113000	12900875	2610	2610	2610	2610	0
530	20240605	112900	12900875	2610	2610	2610	2610	0
531	20240605	112800	12900875	2610	2610	2610	2610	0
532	20240605	112700	12900875	2610	2610	2610	2610	0
533	20240605	112600	12900875	2610	2610	2610	2610	0
534	20240605	112500	12900875	2610	2610	2610	2610	0
535	20240605	112400	12900875	2610	2610	2610	2610	0
536	20240605	112300	12900875	2610	2610	2610	2610	0
537	20240605	112200	12900875	2610	2610	2610	2610	2
538	20240605	112100	12895655	2605	2605	2605	2605	0
539	20240605	112000	12895655	2605	2605	2605	2605	0
540	20240605	111900	12895655	2605	2605	2605	2605	0
541	20240605	111800	12895655	2605	2605	2605	2605	0
542	20240605	111700	12895655	2605	2605	2605	2605	0
543	20240605	111600	12895655	2605	2605	2605	2605	0
544	20240605	111500	12895655	2605	2605	2605	2605	0
545	20240605	111400	12895655	2605	2605	2605	2605	0
546	20240605	111300	12895655	2605	2605	2605	2605	0
547	20240605	111200	12895655	2605	2605	2605	2605	0
548	20240605	111100	12895655	2605	2605	2605	2605	0
549	20240605	111000	12895655	2605	2605	2605	2605	0
550	20240605	110900	12895655	2605	2605	2605	2605	0
551	20240605	110800	12895655	2605	2605	2605	2605	0
552	20240605	110700	12895655	2605	2605	2605	2605	0
553	20240605	110600	12895655	2605	2605	2605	2605	0
554	20240605	110500	12895655	2605	2605	2605	2605	0
555	20240605	110400	12895655	2605	2605	2605	2605	0
556	20240605	110300	12895655	2605	2605	2605	2605	0
557	20240605	110200	12895655	2605	2605	2605	2605	0
558	20240605	110100	12895655	2605	2605	2605	2605	0
559	20240605	110000	12895655	2605	2605	2605	2605	0
560	20240605	105900	12895655	2605	2605	2605	2605	0
561	20240605	105800	12895655	2605	2605	2605	2605	0
562	20240605	105700	12895655	2605	2605	2605	2605	0
563	20240605	105600	12895655	2605	2605	2605	2605	0
564	20240605	105500	12895655	2605	2605	2605	2605	0
565	20240605	105400	12895655	2605	2605	2605	2605	0
566	20240605	105300	12895655	2605	2605	2605	2605	0
567	20240605	105200	12895655	2605	2605	2605	2605	0
568	20240605	105100	12895655	2605	2605	2605	2605	0
569	20240605	105000	12895655	2605	2605	2605	2605	39
570	20240605	104900	12794060	2605	2605	2605	2605	347
571	20240605	104800	11890125	2590	2590	2590	2590	50
572	20240605	104700	11760625	2605	2605	2605	2605	0
573	20240605	104600	11760625	2605	2605	2605	2605	110
574	20240605	104500	11474075	2605	2605	2605	2605	0
575	20240605	104400	11474075	2605	2605	2605	2605	100
576	20240605	104300	11213575	2605	2605	2605	2605	0
577	20240605	104200	11213575	2605	2605	2605	2605	0
578	20240605	104100	11213575	2605	2605	2605	2605	0
579	20240605	104000	11213575	2605	2605	2605	2605	0
580	20240605	103900	11213575	2605	2605	2605	2605	0
581	20240605	103800	11213575	2605	2605	2605	2605	0
582	20240605	103700	11213575	2605	2605	2605	2605	0
583	20240605	103600	11213575	2605	2605	2605	2605	0
584	20240605	103500	11213575	2605	2605	2605	2605	0
585	20240605	103400	11213575	2605	2605	2605	2605	0
586	20240605	103300	11213575	2605	2605	2605	2605	0
587	20240605	103200	11213575	2605	2605	2605	2605	0
588	20240605	103100	11213575	2605	2605	2605	2605	0
589	20240605	103000	11213575	2605	2605	2605	2605	0
590	20240605	102900	11213575	2605	2605	2605	2605	0
591	20240605	102800	11213575	2605	2605	2605	2605	0
592	20240605	102700	11213575	2605	2605	2605	2605	0
593	20240605	102600	11213575	2605	2605	2605	2605	0
594	20240605	102500	11213575	2605	2605	2605	2605	0
595	20240605	102400	11213575	2605	2605	2605	2605	0
596	20240605	102300	11213575	2605	2605	2605	2605	0
597	20240605	102200	11213575	2605	2605	2605	2605	0
598	20240605	102100	11213575	2605	2605	2605	2605	0
599	20240605	102000	11213575	2605	2605	2605	2605	0
600	20240605	101900	11213575	2605	2605	2605	2605	0
601	20240605	101800	11213575	2605	2605	2605	2605	0
602	20240605	101700	11213575	2605	2605	2605	2605	0
603	20240605	101600	11213575	2605	2605	2605	2605	0
604	20240605	101500	11213575	2605	2605	2605	2605	0
605	20240605	101400	11213575	2605	2605	2605	2605	0
606	20240605	101300	11213575	2605	2605	2605	2605	0
607	20240605	101200	11213575	2605	2605	2605	2605	0
608	20240605	101100	11213575	2605	2605	2605	2605	0
609	20240605	101000	11213575	2605	2605	2605	2605	0
610	20240605	100900	11213575	2605	2605	2605	2605	50
611	20240605	100800	11083325	2605	2605	2605	2605	0
612	20240605	100700	11083325	2605	2605	2605	2605	0
613	20240605	100600	11083325	2605	2605	2605	2605	0
614	20240605	100500	11083325	2605	2605	2605	2605	0
615	20240605	100400	11083325	2605	2605	2605	2605	0
616	20240605	100300	11083325	2605	2605	2605	2605	0
617	20240605	100200	11083325	2605	2605	2605	2605	0
618	20240605	100100	11083325	2605	2605	2605	2605	0
619	20240605	100000	11083325	2605	2605	2605	2605	0
620	20240605	095900	11083325	2605	2605	2605	2605	0
621	20240605	095800	11083325	2605	2600	2605	2600	460
622	20240605	095700	9885210	2600	2600	2600	2600	0
623	20240605	095600	9885210	2600	2600	2600	2600	0
624	20240605	095500	9885210	2600	2600	2600	2600	0
625	20240605	095400	9885210	2600	2600	2600	2600	0
626	20240605	095300	9885210	2600	2600	2600	2600	0
627	20240605	095200	9885210	2600	2600	2600	2600	0
628	20240605	095100	9885210	2600	2600	2600	2600	0
629	20240605	095000	9885210	2600	2600	2600	2600	0
630	20240605	094900	9885210	2600	2600	2600	2600	0
631	20240605	094800	9885210	2600	2600	2600	2600	0
632	20240605	094700	9885210	2600	2600	2600	2600	0
633	20240605	094600	9885210	2600	2600	2600	2600	0
634	20240605	094500	9885210	2600	2600	2600	2600	380
635	20240605	094400	8897210	2600	2600	2600	2600	0
636	20240605	094300	8897210	2600	2600	2600	2600	0
637	20240605	094200	8897210	2600	2600	2600	2600	0
638	20240605	094100	8897210	2600	2600	2600	2600	0
639	20240605	094000	8897210	2600	2600	2600	2600	0
640	20240605	093900	8897210	2600	2600	2600	2600	0
641	20240605	093800	8897210	2600	2600	2600	2600	0
642	20240605	093700	8897210	2600	2600	2600	2600	0
643	20240605	093600	8897210	2600	2600	2600	2600	0
644	20240605	093500	8897210	2600	2600	2600	2600	56
645	20240605	093400	8751610	2600	2600	2600	2600	0
646	20240605	093300	8751610	2600	2600	2600	2600	0
647	20240605	093200	8751610	2600	2600	2600	2600	0
648	20240605	093100	8751610	2600	2600	2600	2600	0
649	20240605	093000	8751610	2600	2600	2600	2600	18
650	20240605	092900	8704810	2600	2600	2600	2600	0
651	20240605	092800	8704810	2600	2600	2600	2600	0
652	20240605	092700	8704810	2600	2600	2600	2600	0
653	20240605	092600	8704810	2600	2600	2600	2600	0
654	20240605	092500	8704810	2600	2600	2600	2600	0
655	20240605	092400	8704810	2600	2600	2600	2600	0
656	20240605	092300	8704810	2600	2600	2600	2600	0
657	20240605	092200	8704810	2600	2600	2600	2600	0
658	20240605	092100	8704810	2600	2600	2600	2600	0
659	20240605	092000	8704810	2600	2600	2600	2600	0
660	20240605	091900	8704810	2600	2600	2600	2600	0
661	20240605	091800	8704810	2600	2600	2600	2600	0
662	20240605	091700	8704810	2600	2600	2600	2600	0
663	20240605	091600	8704810	2600	2600	2600	2600	0
664	20240605	091500	8704810	2600	2600	2600	2600	0
665	20240605	091400	8704810	2600	2600	2600	2600	0
666	20240605	091300	8704810	2600	2600	2600	2600	0
667	20240605	091200	8704810	2600	2600	2600	2600	0
668	20240605	091100	8704810	2600	2600	2600	2600	0
669	20240605	091000	8704810	2600	2600	2600	2600	0
670	20240605	090900	8704810	2600	2600	2600	2600	0
671	20240605	090800	8704810	2600	2600	2600	2600	0
672	20240605	090700	8704810	2600	2600	2600	2600	0
673	20240605	090600	8704810	2600	2600	2600	2600	674
674	20240605	090500	6952410	2600	2600	2600	2600	10
675	20240605	090400	6926410	2605	2605	2605	2605	0
676	20240605	090300	6926410	2605	2605	2605	2605	1
677	20240605	090200	6923805	2600	2600	2600	2600	100
678	20240605	090100	6663805	2600	2600	2600	2600	136
679	20240605	090000	6310205	2605	2600	2605	2600	2427