KissMeData/340810/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211900	177966700	5370	5370	5370	5370	233
3	20240604	211800	177966700	5370	5370	5370	5370	0
4	20240604	211700	177966700	5370	5370	5370	5370	0
5	20240604	211600	177966700	5370	5370	5370	5370	0
6	20240604	211500	177966700	5370	5370	5370	5370	0
7	20240604	211400	177966700	5370	5370	5370	5370	0
8	20240604	211300	177966700	5370	5370	5370	5370	0
9	20240604	211200	177966700	5370	5370	5370	5370	0
10	20240604	211100	177966700	5370	5370	5370	5370	0
11	20240604	211000	177966700	5370	5370	5370	5370	0
12	20240604	210900	177966700	5370	5370	5370	5370	0
13	20240604	210800	177966700	5370	5370	5370	5370	0
14	20240604	210700	177966700	5370	5370	5370	5370	0
15	20240604	210600	177966700	5370	5370	5370	5370	0
16	20240604	210500	177966700	5370	5370	5370	5370	0
17	20240604	210400	177966700	5370	5370	5370	5370	0
18	20240604	210300	177966700	5370	5370	5370	5370	0
19	20240604	210200	177966700	5370	5370	5370	5370	0
20	20240604	210100	177966700	5370	5370	5370	5370	0
21	20240604	210000	177966700	5370	5370	5370	5370	0
22	20240604	205900	177966700	5370	5370	5370	5370	0
23	20240604	205800	177966700	5370	5370	5370	5370	0
24	20240604	205700	177966700	5370	5370	5370	5370	0
25	20240604	205600	177966700	5370	5370	5370	5370	0
26	20240604	205500	177966700	5370	5370	5370	5370	0
27	20240604	205400	177966700	5370	5370	5370	5370	0
28	20240604	205300	177966700	5370	5370	5370	5370	0
29	20240604	205200	177966700	5370	5370	5370	5370	0
30	20240604	205100	177966700	5370	5370	5370	5370	0
31	20240604	205000	177966700	5370	5370	5370	5370	0
32	20240604	204900	177966700	5370	5370	5370	5370	233
33	20240604	204800	177966700	5370	5370	5370	5370	0
34	20240604	204700	177966700	5370	5370	5370	5370	0
35	20240604	204600	177966700	5370	5370	5370	5370	0
36	20240604	204500	177966700	5370	5370	5370	5370	0
37	20240604	204400	177966700	5370	5370	5370	5370	0
38	20240604	204300	177966700	5370	5370	5370	5370	0
39	20240604	204200	177966700	5370	5370	5370	5370	0
40	20240604	204100	177966700	5370	5370	5370	5370	0
41	20240604	204000	177966700	5370	5370	5370	5370	0
42	20240604	203900	177966700	5370	5370	5370	5370	0
43	20240604	203800	177966700	5370	5370	5370	5370	0
44	20240604	203700	177966700	5370	5370	5370	5370	0
45	20240604	203600	177966700	5370	5370	5370	5370	0
46	20240604	203500	177966700	5370	5370	5370	5370	0
47	20240604	203400	177966700	5370	5370	5370	5370	0
48	20240604	203300	177966700	5370	5370	5370	5370	0
49	20240604	203200	177966700	5370	5370	5370	5370	0
50	20240604	203100	177966700	5370	5370	5370	5370	0
51	20240604	203000	177966700	5370	5370	5370	5370	0
52	20240604	202900	177966700	5370	5370	5370	5370	0
53	20240604	202800	177966700	5370	5370	5370	5370	0
54	20240604	202700	177966700	5370	5370	5370	5370	0
55	20240604	202600	177966700	5370	5370	5370	5370	0
56	20240604	202500	177966700	5370	5370	5370	5370	0
57	20240604	202400	177966700	5370	5370	5370	5370	0
58	20240604	202300	177966700	5370	5370	5370	5370	0
59	20240604	202200	177966700	5370	5370	5370	5370	0
60	20240604	202100	177966700	5370	5370	5370	5370	0
61	20240604	202000	177966700	5370	5370	5370	5370	0
62	20240604	201900	177966700	5370	5370	5370	5370	233
63	20240604	201800	177966700	5370	5370	5370	5370	0
64	20240604	201700	177966700	5370	5370	5370	5370	0
65	20240604	201600	177966700	5370	5370	5370	5370	0
66	20240604	201500	177966700	5370	5370	5370	5370	0
67	20240604	201400	177966700	5370	5370	5370	5370	0
68	20240604	201300	177966700	5370	5370	5370	5370	0
69	20240604	201200	177966700	5370	5370	5370	5370	0
70	20240604	201100	177966700	5370	5370	5370	5370	0
71	20240604	201000	177966700	5370	5370	5370	5370	0
72	20240604	200900	177966700	5370	5370	5370	5370	0
73	20240604	200800	177966700	5370	5370	5370	5370	0
74	20240604	200700	177966700	5370	5370	5370	5370	0
75	20240604	200600	177966700	5370	5370	5370	5370	0
76	20240604	200500	177966700	5370	5370	5370	5370	0
77	20240604	200400	177966700	5370	5370	5370	5370	0
78	20240604	200300	177966700	5370	5370	5370	5370	0
79	20240604	200200	177966700	5370	5370	5370	5370	0
80	20240604	200100	177966700	5370	5370	5370	5370	0
81	20240604	200000	177966700	5370	5370	5370	5370	0
82	20240604	195900	177966700	5370	5370	5370	5370	0
83	20240604	195800	177966700	5370	5370	5370	5370	0
84	20240604	195700	177966700	5370	5370	5370	5370	0
85	20240604	195600	177966700	5370	5370	5370	5370	0
86	20240604	195500	177966700	5370	5370	5370	5370	0
87	20240604	195400	177966700	5370	5370	5370	5370	0
88	20240604	195300	177966700	5370	5370	5370	5370	0
89	20240604	195200	177966700	5370	5370	5370	5370	0
90	20240604	195100	177966700	5370	5370	5370	5370	0
91	20240604	195000	177966700	5370	5370	5370	5370	0
92	20240604	194900	177966700	5370	5370	5370	5370	233
93	20240604	194800	177966700	5370	5370	5370	5370	0
94	20240604	194700	177966700	5370	5370	5370	5370	0
95	20240604	194600	177966700	5370	5370	5370	5370	0
96	20240604	194500	177966700	5370	5370	5370	5370	0
97	20240604	194400	177966700	5370	5370	5370	5370	0
98	20240604	194300	177966700	5370	5370	5370	5370	0
99	20240604	194200	177966700	5370	5370	5370	5370	0
100	20240604	194100	177966700	5370	5370	5370	5370	0
101	20240604	194000	177966700	5370	5370	5370	5370	0
102	20240604	193900	177966700	5370	5370	5370	5370	0
103	20240604	193800	177966700	5370	5370	5370	5370	0
104	20240604	193700	177966700	5370	5370	5370	5370	0
105	20240604	193600	177966700	5370	5370	5370	5370	0
106	20240604	193500	177966700	5370	5370	5370	5370	0
107	20240604	193400	177966700	5370	5370	5370	5370	0
108	20240604	193300	177966700	5370	5370	5370	5370	0
109	20240604	193200	177966700	5370	5370	5370	5370	0
110	20240604	193100	177966700	5370	5370	5370	5370	0
111	20240604	193000	177966700	5370	5370	5370	5370	0
112	20240604	192900	177966700	5370	5370	5370	5370	0
113	20240604	192800	177966700	5370	5370	5370	5370	0
114	20240604	192700	177966700	5370	5370	5370	5370	0
115	20240604	192600	177966700	5370	5370	5370	5370	0
116	20240604	192500	177966700	5370	5370	5370	5370	0
117	20240604	192400	177966700	5370	5370	5370	5370	0
118	20240604	192300	177966700	5370	5370	5370	5370	0
119	20240604	192200	177966700	5370	5370	5370	5370	0
120	20240604	192100	177966700	5370	5370	5370	5370	0
121	20240604	192000	177966700	5370	5370	5370	5370	0
122	20240604	191900	177966700	5370	5370	5370	5370	233
123	20240604	191800	177966700	5370	5370	5370	5370	0
124	20240604	191700	177966700	5370	5370	5370	5370	0
125	20240604	191600	177966700	5370	5370	5370	5370	0
126	20240604	191500	177966700	5370	5370	5370	5370	0
127	20240604	191400	177966700	5370	5370	5370	5370	0
128	20240604	191300	177966700	5370	5370	5370	5370	0
129	20240604	191200	177966700	5370	5370	5370	5370	0
130	20240604	191100	177966700	5370	5370	5370	5370	0
131	20240604	191000	177966700	5370	5370	5370	5370	0
132	20240604	190900	177966700	5370	5370	5370	5370	0
133	20240604	190800	177966700	5370	5370	5370	5370	0
134	20240604	190700	177966700	5370	5370	5370	5370	0
135	20240604	190600	177966700	5370	5370	5370	5370	0
136	20240604	190500	177966700	5370	5370	5370	5370	0
137	20240604	190400	177966700	5370	5370	5370	5370	0
138	20240604	190300	177966700	5370	5370	5370	5370	0
139	20240604	190200	177966700	5370	5370	5370	5370	0
140	20240604	190100	177966700	5370	5370	5370	5370	0
141	20240604	190000	177966700	5370	5370	5370	5370	0
142	20240604	185900	177966700	5370	5370	5370	5370	0
143	20240604	185800	177966700	5370	5370	5370	5370	0
144	20240604	185700	177966700	5370	5370	5370	5370	0
145	20240604	185600	177966700	5370	5370	5370	5370	0
146	20240604	185500	177966700	5370	5370	5370	5370	0
147	20240604	185400	177966700	5370	5370	5370	5370	0
148	20240604	185300	177966700	5370	5370	5370	5370	0
149	20240604	185200	177966700	5370	5370	5370	5370	0
150	20240604	185100	177966700	5370	5370	5370	5370	0
151	20240604	185000	177966700	5370	5370	5370	5370	0
152	20240604	184900	177966700	5370	5370	5370	5370	233
153	20240604	184800	177966700	5370	5370	5370	5370	0
154	20240604	184700	177966700	5370	5370	5370	5370	0
155	20240604	184600	177966700	5370	5370	5370	5370	0
156	20240604	184500	177966700	5370	5370	5370	5370	0
157	20240604	184400	177966700	5370	5370	5370	5370	0
158	20240604	184300	177966700	5370	5370	5370	5370	0
159	20240604	184200	177966700	5370	5370	5370	5370	0
160	20240604	184100	177966700	5370	5370	5370	5370	0
161	20240604	184000	177966700	5370	5370	5370	5370	0
162	20240604	183900	177966700	5370	5370	5370	5370	0
163	20240604	183800	177966700	5370	5370	5370	5370	0
164	20240604	183700	177966700	5370	5370	5370	5370	0
165	20240604	183600	177966700	5370	5370	5370	5370	0
166	20240604	183500	177966700	5370	5370	5370	5370	0
167	20240604	183400	177966700	5370	5370	5370	5370	0
168	20240604	183300	177966700	5370	5370	5370	5370	0
169	20240604	183200	177966700	5370	5370	5370	5370	0
170	20240604	183100	177966700	5370	5370	5370	5370	0
171	20240604	183000	177966700	5370	5370	5370	5370	0
172	20240604	182900	177966700	5370	5370	5370	5370	0
173	20240604	182800	177966700	5370	5370	5370	5370	0
174	20240604	182700	177966700	5370	5370	5370	5370	0
175	20240604	182600	177966700	5370	5370	5370	5370	0
176	20240604	182500	177966700	5370	5370	5370	5370	0
177	20240604	182400	177966700	5370	5370	5370	5370	0
178	20240604	182300	177966700	5370	5370	5370	5370	0
179	20240604	182200	177966700	5370	5370	5370	5370	0
180	20240604	182100	177966700	5370	5370	5370	5370	0
181	20240604	182000	177966700	5370	5370	5370	5370	0
182	20240604	181900	177966700	5370	5370	5370	5370	233
183	20240604	181800	177966700	5370	5370	5370	5370	0
184	20240604	181700	177966700	5370	5370	5370	5370	0
185	20240604	181600	177966700	5370	5370	5370	5370	0
186	20240604	181500	177966700	5370	5370	5370	5370	0
187	20240604	181400	177966700	5370	5370	5370	5370	0
188	20240604	181300	177966700	5370	5370	5370	5370	0
189	20240604	181200	177966700	5370	5370	5370	5370	0
190	20240604	181100	177966700	5370	5370	5370	5370	0
191	20240604	181000	177966700	5370	5370	5370	5370	0
192	20240604	180900	177966700	5370	5370	5370	5370	0
193	20240604	180800	177966700	5370	5370	5370	5370	0
194	20240604	180700	177966700	5370	5370	5370	5370	0
195	20240604	180600	177966700	5370	5370	5370	5370	0
196	20240604	180500	177966700	5370	5370	5370	5370	0
197	20240604	180400	177966700	5370	5370	5370	5370	0
198	20240604	180300	177966700	5370	5370	5370	5370	0
199	20240604	180200	177966700	5370	5370	5370	5370	0
200	20240604	180100	177966700	5370	5370	5370	5370	0
201	20240604	180000	177966700	5370	5370	5370	5370	0
202	20240604	175900	177966700	5370	5370	5370	5370	0
203	20240604	175800	177966700	5370	5370	5370	5370	0
204	20240604	175700	177966700	5370	5370	5370	5370	0
205	20240604	175600	177966700	5370	5370	5370	5370	0
206	20240604	175500	177966700	5370	5370	5370	5370	0
207	20240604	175400	177966700	5370	5370	5370	5370	0
208	20240604	175300	177966700	5370	5370	5370	5370	0
209	20240604	175200	177966700	5370	5370	5370	5370	0
210	20240604	175100	177966700	5370	5370	5370	5370	0
211	20240604	175000	177966700	5370	5370	5370	5370	0
212	20240604	174900	177966700	5370	5370	5370	5370	233
213	20240604	174800	177966700	5370	5370	5370	5370	0
214	20240604	174700	177966700	5370	5370	5370	5370	0
215	20240604	174600	177966700	5370	5370	5370	5370	0
216	20240604	174500	177966700	5370	5370	5370	5370	0
217	20240604	174400	177966700	5370	5370	5370	5370	0
218	20240604	174300	177966700	5370	5370	5370	5370	0
219	20240604	174200	177966700	5370	5370	5370	5370	0
220	20240604	174100	177966700	5370	5370	5370	5370	0
221	20240604	174000	177966700	5370	5370	5370	5370	0
222	20240604	173900	177966700	5370	5370	5370	5370	0
223	20240604	173800	177966700	5370	5370	5370	5370	0
224	20240604	173700	177966700	5370	5370	5370	5370	0
225	20240604	173600	177966700	5370	5370	5370	5370	0
226	20240604	173500	177966700	5370	5370	5370	5370	0
227	20240604	173400	177966700	5370	5370	5370	5370	0
228	20240604	173300	177966700	5370	5370	5370	5370	0
229	20240604	173200	177966700	5370	5370	5370	5370	0
230	20240604	173100	177966700	5370	5370	5370	5370	0
231	20240604	173000	177966700	5370	5370	5370	5370	0
232	20240604	172900	177966700	5370	5370	5370	5370	0
233	20240604	172800	177966700	5370	5370	5370	5370	0
234	20240604	172700	177966700	5370	5370	5370	5370	0
235	20240604	172600	177966700	5370	5370	5370	5370	0
236	20240604	172500	177966700	5370	5370	5370	5370	0
237	20240604	172400	177966700	5370	5370	5370	5370	0
238	20240604	172300	177966700	5370	5370	5370	5370	0
239	20240604	172200	177966700	5370	5370	5370	5370	0
240	20240604	172100	177966700	5370	5370	5370	5370	0
241	20240604	172000	177966700	5370	5370	5370	5370	0
242	20240604	171900	177966700	5370	5370	5370	5370	233
243	20240604	171800	177966700	5370	5370	5370	5370	0
244	20240604	171700	177966700	5370	5370	5370	5370	0
245	20240604	171600	177966700	5370	5370	5370	5370	0
246	20240604	171500	177966700	5370	5370	5370	5370	0
247	20240604	171400	177966700	5370	5370	5370	5370	0
248	20240604	171300	177966700	5370	5370	5370	5370	0
249	20240604	171200	177966700	5370	5370	5370	5370	0
250	20240604	171100	177966700	5370	5370	5370	5370	0
251	20240604	171000	177966700	5370	5370	5370	5370	0
252	20240604	170900	177966700	5370	5370	5370	5370	0
253	20240604	170800	177966700	5370	5370	5370	5370	0
254	20240604	170700	177966700	5370	5370	5370	5370	0
255	20240604	170600	177966700	5370	5370	5370	5370	0
256	20240604	170500	177966700	5370	5370	5370	5370	0
257	20240604	170400	177966700	5370	5370	5370	5370	0
258	20240604	170300	177966700	5370	5370	5370	5370	0
259	20240604	170200	177966700	5370	5370	5370	5370	0
260	20240604	170100	177966700	5370	5370	5370	5370	0
261	20240604	170000	177966700	5370	5370	5370	5370	0
262	20240604	165900	177966700	5370	5370	5370	5370	0
263	20240604	165800	177966700	5370	5370	5370	5370	0
264	20240604	165700	177966700	5370	5370	5370	5370	0
265	20240604	165600	177966700	5370	5370	5370	5370	0
266	20240604	165500	177966700	5370	5370	5370	5370	0
267	20240604	165400	177966700	5370	5370	5370	5370	0
268	20240604	165300	177966700	5370	5370	5370	5370	0
269	20240604	165200	177966700	5370	5370	5370	5370	0
270	20240604	165100	177966700	5370	5370	5370	5370	0
271	20240604	165000	177966700	5370	5370	5370	5370	0
272	20240604	164900	177966700	5370	5370	5370	5370	233
273	20240604	164800	177966700	5370	5370	5370	5370	0
274	20240604	164700	177966700	5370	5370	5370	5370	0
275	20240604	164600	177966700	5370	5370	5370	5370	0
276	20240604	164500	177966700	5370	5370	5370	5370	0
277	20240604	164400	177966700	5370	5370	5370	5370	0
278	20240604	164300	177966700	5370	5370	5370	5370	0
279	20240604	164200	177966700	5370	5370	5370	5370	0
280	20240604	164100	177966700	5370	5370	5370	5370	0
281	20240604	164000	177966700	5370	5370	5370	5370	0
282	20240604	163900	177966700	5370	5370	5370	5370	0
283	20240604	163800	177966700	5370	5370	5370	5370	0
284	20240604	163700	177966700	5370	5370	5370	5370	0
285	20240604	163600	177966700	5370	5370	5370	5370	0
286	20240604	163500	177966700	5370	5370	5370	5370	0
287	20240604	163400	177966700	5370	5370	5370	5370	0
288	20240604	163300	177966700	5370	5370	5370	5370	0
289	20240604	163200	177966700	5370	5370	5370	5370	0
290	20240604	163100	177966700	5370	5370	5370	5370	0
291	20240604	163000	177966700	5370	5370	5370	5370	0
292	20240604	162900	177966700	5370	5370	5370	5370	0
293	20240604	162800	177966700	5370	5370	5370	5370	0
294	20240604	162700	177966700	5370	5370	5370	5370	0
295	20240604	162600	177966700	5370	5370	5370	5370	0
296	20240604	162500	177966700	5370	5370	5370	5370	0
297	20240604	162400	177966700	5370	5370	5370	5370	0
298	20240604	162300	177966700	5370	5370	5370	5370	0
299	20240604	162200	177966700	5370	5370	5370	5370	0
300	20240604	162100	177966700	5370	5370	5370	5370	0
301	20240604	162000	177966700	5370	5370	5370	5370	0
302	20240604	161900	177966700	5370	5370	5370	5370	233
303	20240604	161800	177966700	5370	5370	5370	5370	0
304	20240604	161700	177966700	5370	5370	5370	5370	0
305	20240604	161600	177966700	5370	5370	5370	5370	0
306	20240604	161500	177966700	5370	5370	5370	5370	0
307	20240604	161400	177966700	5370	5370	5370	5370	0
308	20240604	161300	177966700	5370	5370	5370	5370	0
309	20240604	161200	177966700	5370	5370	5370	5370	0
310	20240604	161100	177966700	5370	5370	5370	5370	0
311	20240604	161000	177966700	5370	5370	5370	5370	0
312	20240604	160900	177966700	5370	5370	5370	5370	0
313	20240604	160800	177966700	5370	5370	5370	5370	0
314	20240604	160700	177966700	5370	5370	5370	5370	0
315	20240604	160600	177966700	5370	5370	5370	5370	0
316	20240604	160500	177966700	5370	5370	5370	5370	0
317	20240604	160400	177966700	5370	5370	5370	5370	0
318	20240604	160300	177966700	5370	5370	5370	5370	0
319	20240604	160200	177966700	5370	5370	5370	5370	0
320	20240604	160100	177966700	5370	5370	5370	5370	0
321	20240604	160000	177966700	5370	5370	5370	5370	0
322	20240604	155900	177966700	5370	5370	5370	5370	0
323	20240604	155800	177966700	5370	5370	5370	5370	0
324	20240604	155700	177966700	5370	5370	5370	5370	0
325	20240604	155600	177966700	5370	5370	5370	5370	0
326	20240604	155500	177966700	5370	5370	5370	5370	0
327	20240604	155400	177966700	5370	5370	5370	5370	0
328	20240604	155300	177966700	5370	5370	5370	5370	0
329	20240604	155200	177966700	5370	5370	5370	5370	0
330	20240604	155100	177966700	5370	5370	5370	5370	0
331	20240604	155000	177966700	5370	5370	5370	5370	0
332	20240604	154900	177966700	5370	5370	5370	5370	233
333	20240604	154800	177966700	5370	5370	5370	5370	0
334	20240604	154700	177966700	5370	5370	5370	5370	0
335	20240604	154600	177966700	5370	5370	5370	5370	0
336	20240604	154500	177966700	5370	5370	5370	5370	0
337	20240604	154400	177966700	5370	5370	5370	5370	0
338	20240604	154300	177966700	5370	5370	5370	5370	0
339	20240604	154200	177966700	5370	5370	5370	5370	0
340	20240604	154100	177966700	5370	5370	5370	5370	0
341	20240604	154000	177966700	5370	5370	5370	5370	0
342	20240604	153900	177966700	5370	5370	5370	5370	0
343	20240604	153800	177966700	5370	5370	5370	5370	0
344	20240604	153700	177966700	5370	5370	5370	5370	0
345	20240604	153600	177966700	5370	5370	5370	5370	0
346	20240604	153500	177966700	5370	5370	5370	5370	0
347	20240604	153400	177966700	5370	5370	5370	5370	0
348	20240604	153300	177966700	5370	5370	5370	5370	0
349	20240604	153200	177966700	5370	5370	5370	5370	0
350	20240604	153100	177966700	5370	5370	5370	5370	0
351	20240604	153000	177966700	5370	5370	5370	5370	233
352	20240604	152900	176715490	5400	5400	5400	5400	0
353	20240604	152800	176715490	5400	5400	5400	5400	0
354	20240604	152700	176715490	5400	5400	5400	5400	0
355	20240604	152600	176715490	5400	5400	5400	5400	0
356	20240604	152500	176715490	5400	5400	5400	5400	0
357	20240604	152400	176715490	5400	5400	5400	5400	0
358	20240604	152300	176715490	5400	5400	5400	5400	0
359	20240604	152200	176715490	5400	5400	5400	5400	0
360	20240604	152100	176715490	5400	5400	5400	5400	0
361	20240604	152000	176715490	5400	5400	5400	5400	0
362	20240604	151900	176715490	5400	5400	5400	5400	1
363	20240604	151800	176710090	5380	5380	5380	5380	39
364	20240604	151700	176500270	5370	5380	5380	5370	10
365	20240604	151600	176446560	5380	5380	5380	5380	0
366	20240604	151500	176446560	5380	5380	5380	5380	0
367	20240604	151400	176446560	5380	5380	5380	5380	0
368	20240604	151300	176446560	5380	5380	5380	5380	0
369	20240604	151200	176446560	5380	5380	5380	5380	25
370	20240604	151100	176312060	5370	5370	5370	5370	197
371	20240604	151000	175254170	5340	5340	5340	5330	246
372	20240604	150900	173940860	5380	5380	5380	5380	0
373	20240604	150800	173940860	5380	5380	5380	5380	0
374	20240604	150700	173940860	5380	5380	5380	5380	0
375	20240604	150600	173940860	5380	5380	5380	5380	100
376	20240604	150500	173402860	5380	5380	5380	5380	0
377	20240604	150400	173402860	5380	5380	5380	5380	0
378	20240604	150300	173402860	5380	5380	5380	5380	10
379	20240604	150200	173349060	5380	5380	5380	5380	1
380	20240604	150100	173343680	5320	5320	5320	5320	0
381	20240604	150000	173343680	5320	5370	5370	5320	526
382	20240604	145900	170539720	5370	5370	5370	5370	54
383	20240604	145800	170249740	5370	5370	5370	5370	0
384	20240604	145700	170249740	5370	5370	5370	5370	0
385	20240604	145600	170249740	5370	5370	5370	5370	0
386	20240604	145500	170249740	5370	5370	5370	5370	497
387	20240604	145400	167580850	5370	5370	5370	5370	0
388	20240604	145300	167580850	5370	5370	5370	5370	0
389	20240604	145200	167580850	5370	5370	5370	5370	40
390	20240604	145100	167366050	5370	5370	5370	5370	9
391	20240604	145000	167317720	5390	5390	5390	5390	0
392	20240604	144900	167317720	5390	5390	5390	5390	0
393	20240604	144800	167317720	5390	5390	5390	5390	0
394	20240604	144700	167317720	5390	5390	5390	5390	10
395	20240604	144600	167263820	5370	5370	5370	5370	0
396	20240604	144500	167263820	5370	5370	5370	5370	0
397	20240604	144400	167263820	5370	5370	5370	5370	0
398	20240604	144300	167263820	5370	5370	5370	5370	0
399	20240604	144200	167263820	5370	5370	5370	5370	0
400	20240604	144100	167263820	5370	5370	5370	5370	17
401	20240604	144000	167172530	5370	5370	5370	5370	0
402	20240604	143900	167172530	5370	5370	5370	5370	0
403	20240604	143800	167172530	5370	5440	5440	5370	309
404	20240604	143700	165498570	5450	5380	5450	5380	675
405	20240604	143600	161827940	5370	5370	5370	5370	187
406	20240604	143500	160823750	5370	5370	5370	5370	0
407	20240604	143400	160823750	5370	5370	5370	5370	0
408	20240604	143300	160823750	5370	5370	5370	5370	8
409	20240604	143200	160780790	5380	5380	5380	5380	3
410	20240604	143100	160764650	5380	5380	5380	5380	0
411	20240604	143000	160764650	5380	5380	5380	5380	0
412	20240604	142900	160764650	5380	5380	5380	5380	10
413	20240604	142800	160710850	5380	5380	5380	5380	21
414	20240604	142700	160597870	5380	5380	5380	5380	39
415	20240604	142600	160388050	5420	5420	5420	5420	0
416	20240604	142500	160388050	5420	5420	5420	5420	0
417	20240604	142400	160388050	5420	5420	5420	5420	0
418	20240604	142300	160388050	5420	5420	5420	5420	0
419	20240604	142200	160388050	5420	5420	5420	5420	0
420	20240604	142100	160388050	5420	5420	5420	5420	0
421	20240604	142000	160388050	5420	5420	5420	5420	0
422	20240604	141900	160388050	5420	5420	5420	5420	0
423	20240604	141800	160388050	5420	5420	5420	5420	0
424	20240604	141700	160388050	5420	5420	5420	5420	5
425	20240604	141600	160360950	5400	5400	5400	5400	75
426	20240604	141500	159955950	5410	5410	5410	5410	3
427	20240604	141400	159939720	5410	5410	5410	5410	16
428	20240604	141300	159853160	5410	5410	5410	5410	0
429	20240604	141200	159853160	5410	5410	5410	5410	1
430	20240604	141100	159847750	5400	5400	5400	5400	0
431	20240604	141000	159847750	5400	5400	5400	5400	81
432	20240604	140900	159410350	5400	5400	5400	5400	0
433	20240604	140800	159410350	5400	5380	5400	5380	809
434	20240604	140700	155045530	5370	5370	5370	5370	0
435	20240604	140600	155045530	5370	5370	5370	5370	0
436	20240604	140500	155045530	5370	5370	5370	5370	0
437	20240604	140400	155045530	5370	5370	5370	5370	0
438	20240604	140300	155045530	5370	5370	5370	5370	54
439	20240604	140200	154755550	5360	5360	5360	5360	0
440	20240604	140100	154755550	5360	5360	5360	5360	0
441	20240604	140000	154755550	5360	5360	5360	5360	0
442	20240604	135900	154755550	5360	5360	5360	5360	0
443	20240604	135800	154755550	5360	5360	5360	5360	0
444	20240604	135700	154755550	5360	5360	5360	5360	0
445	20240604	135600	154755550	5360	5360	5360	5360	0
446	20240604	135500	154755550	5360	5360	5360	5360	0
447	20240604	135400	154755550	5360	5360	5360	5360	17
448	20240604	135300	154664430	5360	5360	5360	5360	32
449	20240604	135200	154492910	5350	5350	5350	5350	0
450	20240604	135100	154492910	5350	5350	5350	5350	0
451	20240604	135000	154492910	5350	5350	5350	5350	0
452	20240604	134900	154492910	5350	5350	5350	5350	0
453	20240604	134800	154492910	5350	5350	5350	5350	0
454	20240604	134700	154492910	5350	5350	5350	5350	0
455	20240604	134600	154492910	5350	5350	5350	5350	0
456	20240604	134500	154492910	5350	5350	5350	5350	0
457	20240604	134400	154492910	5350	5350	5350	5350	0
458	20240604	134300	154492910	5350	5350	5350	5350	0
459	20240604	134200	154492910	5350	5350	5350	5350	1
460	20240604	134100	154487560	5360	5360	5360	5360	0
461	20240604	134000	154487560	5360	5360	5360	5360	100
462	20240604	133900	153951560	5340	5340	5340	5340	0
463	20240604	133800	153951560	5340	5340	5340	5340	0
464	20240604	133700	153951560	5340	5340	5340	5340	0
465	20240604	133600	153951560	5340	5350	5350	5340	364
466	20240604	133500	152006030	5340	5340	5340	5340	0
467	20240604	133400	152006030	5340	5340	5340	5340	0
468	20240604	133300	152006030	5340	5340	5340	5340	0
469	20240604	133200	152006030	5340	5340	5340	5340	0
470	20240604	133100	152006030	5340	5340	5340	5340	0
471	20240604	133000	152006030	5340	5340	5340	5340	72
472	20240604	132900	151621550	5350	5350	5350	5350	0
473	20240604	132800	151621550	5350	5360	5360	5350	2
474	20240604	132700	151610840	5360	5360	5360	5360	1
475	20240604	132600	151605480	5370	5370	5370	5370	0
476	20240604	132500	151605480	5370	5370	5370	5370	0
477	20240604	132400	151605480	5370	5370	5370	5370	0
478	20240604	132300	151605480	5370	5370	5370	5370	0
479	20240604	132200	151605480	5370	5370	5370	5370	0
480	20240604	132100	151605480	5370	5370	5370	5370	0
481	20240604	132000	151605480	5370	5370	5370	5370	0
482	20240604	131900	151605480	5370	5370	5370	5370	0
483	20240604	131800	151605480	5370	5370	5370	5370	0
484	20240604	131700	151605480	5370	5370	5370	5370	0
485	20240604	131600	151605480	5370	5370	5370	5370	19
486	20240604	131500	151503450	5360	5360	5360	5360	0
487	20240604	131400	151503450	5360	5360	5360	5360	0
488	20240604	131300	151503450	5360	5360	5360	5360	0
489	20240604	131200	151503450	5360	5360	5360	5360	142
490	20240604	131100	150742330	5360	5360	5360	5360	0
491	20240604	131000	150742330	5360	5360	5360	5360	20
492	20240604	130900	150635130	5360	5360	5360	5360	0
493	20240604	130800	150635130	5360	5360	5360	5360	0
494	20240604	130700	150635130	5360	5360	5360	5360	0
495	20240604	130600	150635130	5360	5360	5360	5360	0
496	20240604	130500	150635130	5360	5360	5360	5360	0
497	20240604	130400	150635130	5360	5360	5360	5360	0
498	20240604	130300	150635130	5360	5360	5360	5360	0
499	20240604	130200	150635130	5360	5360	5360	5360	0
500	20240604	130100	150635130	5360	5360	5360	5360	0
501	20240604	130000	150635130	5360	5360	5360	5360	0
502	20240604	125900	150635130	5360	5360	5360	5360	0
503	20240604	125800	150635130	5360	5360	5360	5360	0
504	20240604	125700	150635130	5360	5360	5360	5360	0
505	20240604	125600	150635130	5360	5360	5360	5360	17
506	20240604	125500	150544010	5360	5360	5360	5360	33
507	20240604	125400	150367130	5360	5360	5360	5360	0
508	20240604	125300	150367130	5360	5360	5360	5360	0
509	20240604	125200	150367130	5360	5360	5360	5360	0
510	20240604	125100	150367130	5360	5360	5360	5360	0
511	20240604	125000	150367130	5360	5360	5360	5360	0
512	20240604	124900	150367130	5360	5360	5360	5360	0
513	20240604	124800	150367130	5360	5360	5360	5360	0
514	20240604	124700	150367130	5360	5360	5360	5360	0
515	20240604	124600	150367130	5360	5340	5360	5340	645
516	20240604	124500	146910030	5330	5330	5330	5330	0
517	20240604	124400	146910030	5330	5330	5330	5330	88
518	20240604	124300	146440990	5330	5330	5330	5330	0
519	20240604	124200	146440990	5330	5330	5330	5330	0
520	20240604	124100	146440990	5330	5330	5330	5330	0
521	20240604	124000	146440990	5330	5330	5330	5330	0
522	20240604	123900	146440990	5330	5330	5330	5330	0
523	20240604	123800	146440990	5330	5330	5330	5330	0
524	20240604	123700	146440990	5330	5330	5330	5330	0
525	20240604	123600	146440990	5330	5330	5330	5330	0
526	20240604	123500	146440990	5330	5330	5330	5330	0
527	20240604	123400	146440990	5330	5330	5330	5330	1
528	20240604	123300	146435660	5290	5300	5300	5290	251
529	20240604	123200	145106070	5300	5300	5300	5300	187
530	20240604	123100	144114970	5330	5330	5330	5330	0
531	20240604	123000	144114970	5330	5330	5330	5330	0
532	20240604	122900	144114970	5330	5330	5330	5330	0
533	20240604	122800	144114970	5330	5330	5330	5330	0
534	20240604	122700	144114970	5330	5330	5330	5330	0
535	20240604	122600	144114970	5330	5330	5330	5330	0
536	20240604	122500	144114970	5330	5330	5330	5330	0
537	20240604	122400	144114970	5330	5330	5330	5330	0
538	20240604	122300	144114970	5330	5330	5330	5330	0
539	20240604	122200	144114970	5330	5330	5330	5330	0
540	20240604	122100	144114970	5330	5330	5330	5330	0
541	20240604	122000	144114970	5330	5330	5330	5330	0
542	20240604	121900	144114970	5330	5330	5330	5330	0
543	20240604	121800	144114970	5330	5330	5330	5330	0
544	20240604	121700	144114970	5330	5330	5330	5330	0
545	20240604	121600	144114970	5330	5330	5330	5330	0
546	20240604	121500	144114970	5330	5330	5330	5330	2
547	20240604	121400	144104310	5330	5330	5330	5330	0
548	20240604	121300	144104310	5330	5330	5330	5330	0
549	20240604	121200	144104310	5330	5330	5330	5330	0
550	20240604	121100	144104310	5330	5330	5330	5330	0
551	20240604	121000	144104310	5330	5330	5330	5330	0
552	20240604	120900	144104310	5330	5330	5330	5330	2
553	20240604	120800	144093650	5330	5330	5330	5330	0
554	20240604	120700	144093650	5330	5330	5330	5330	0
555	20240604	120600	144093650	5330	5330	5330	5330	0
556	20240604	120500	144093650	5330	5330	5330	5330	1
557	20240604	120400	144088320	5340	5340	5340	5340	0
558	20240604	120300	144088320	5340	5340	5340	5340	0
559	20240604	120200	144088320	5340	5340	5340	5340	0
560	20240604	120100	144088320	5340	5340	5340	5340	0
561	20240604	120000	144088320	5340	5340	5340	5340	0
562	20240604	115900	144088320	5340	5340	5340	5340	1
563	20240604	115800	144082980	5300	5300	5300	5300	0
564	20240604	115700	144082980	5300	5300	5300	5300	0
565	20240604	115600	144082980	5300	5300	5300	5300	0
566	20240604	115500	144082980	5300	5300	5300	5300	0
567	20240604	115400	144082980	5300	5300	5300	5300	200
568	20240604	115300	143022980	5300	5300	5300	5300	0
569	20240604	115200	143022980	5300	5300	5300	5300	0
570	20240604	115100	143022980	5300	5300	5300	5300	6
571	20240604	115000	142991180	5300	5300	5300	5300	33
572	20240604	114900	142816280	5300	5300	5300	5300	0
573	20240604	114800	142816280	5300	5300	5300	5300	0
574	20240604	114700	142816280	5300	5300	5300	5300	0
575	20240604	114600	142816280	5300	5300	5300	5300	204
576	20240604	114500	141735080	5320	5320	5320	5320	0
577	20240604	114400	141735080	5320	5330	5330	5320	95
578	20240604	114300	141229670	5290	5290	5290	5290	0
579	20240604	114200	141229670	5290	5290	5290	5290	0
580	20240604	114100	141229670	5290	5340	5340	5290	2000
581	20240604	114000	130627550	5360	5360	5360	5360	0
582	20240604	113900	130627550	5360	5360	5360	5360	0
583	20240604	113800	130627550	5360	5360	5360	5360	28
584	20240604	113700	130477470	5390	5390	5390	5390	0
585	20240604	113600	130477470	5390	5390	5390	5390	0
586	20240604	113500	130477470	5390	5390	5390	5390	0
587	20240604	113400	130477470	5390	5390	5390	5390	0
588	20240604	113300	130477470	5390	5390	5390	5390	1
589	20240604	113200	130472080	5380	5380	5380	5380	0
590	20240604	113100	130472080	5380	5380	5380	5380	743
591	20240604	113000	126474740	5380	5380	5380	5380	2
592	20240604	112900	126463980	5330	5330	5330	5330	554
593	20240604	112800	123511160	5320	5330	5330	5320	800
594	20240604	112700	119253300	5290	5380	5380	5290	500
595	20240604	112600	116596150	5460	5440	5460	5350	2800
596	20240604	112500	101470460	5450	5450	5450	5450	0
597	20240604	112400	101470460	5450	5450	5450	5450	100
598	20240604	112300	100925460	5450	5450	5450	5450	17
599	20240604	112200	100832810	5440	5460	5460	5440	500
600	20240604	112100	98111340	5450	5470	5470	5450	210
601	20240604	112000	96964040	5470	5480	5480	5470	45
602	20240604	111900	96717880	5480	5480	5480	5480	10
603	20240604	111800	96663080	5500	5490	5500	5490	11
604	20240604	111700	96602670	5520	5520	5520	5520	0
605	20240604	111600	96602670	5520	5590	5590	5520	154
606	20240604	111500	95749520	5590	5550	5590	5540	109
607	20240604	111400	95144560	5550	5550	5550	5550	20
608	20240604	111300	95033560	5590	5590	5590	5550	32
609	20240604	111200	94855390	5610	5610	5610	5610	12
610	20240604	111100	94788070	5470	5470	5770	5460	2566
611	20240604	111000	80397160	5500	5500	5500	5500	5
612	20240604	110900	80369660	5500	5480	5500	5470	114
613	20240604	110800	79745340	5480	5570	5570	5480	1215
614	20240604	110700	73030660	5590	5560	5600	5500	749
615	20240604	110600	68849750	5570	5440	5600	5440	2447
616	20240604	110500	55421190	5410	5410	5410	5410	10
617	20240604	110400	55367090	5440	5400	5460	5400	1194
618	20240604	110300	48880680	5390	5390	5390	5390	200
619	20240604	110200	47802680	5380	5380	5380	5380	11
620	20240604	110100	47743500	5320	5390	5390	5320	2
621	20240604	110000	47732790	5370	5370	5370	5370	0
622	20240604	105900	47732790	5370	5370	5370	5370	0
623	20240604	105800	47732790	5370	5360	5370	5360	409
624	20240604	105700	45536660	5360	5360	5360	5360	0
625	20240604	105600	45536660	5360	5360	5360	5360	0
626	20240604	105500	45536660	5360	5340	5360	5340	300
627	20240604	105400	43930060	5340	5340	5340	5340	0
628	20240604	105300	43930060	5340	5340	5340	5340	30
629	20240604	105200	43769860	5340	5340	5340	5340	30
630	20240604	105100	43609660	5340	5340	5340	5340	20
631	20240604	105000	43502860	5340	5330	5340	5330	50
632	20240604	104900	43235980	5330	5330	5330	5330	0
633	20240604	104800	43235980	5330	5340	5340	5330	102
634	20240604	104700	42691320	5330	5330	5330	5330	0
635	20240604	104600	42691320	5330	5330	5330	5330	0
636	20240604	104500	42691320	5330	5310	5330	5310	447
637	20240604	104400	40312720	5300	5290	5300	5290	379
638	20240604	104300	38304320	5290	5290	5290	5290	10
639	20240604	104200	38251420	5290	5290	5290	5290	20
640	20240604	104100	38145620	5290	5300	5300	5290	18
641	20240604	104000	38050310	5310	5310	5310	5310	45
642	20240604	103900	37811360	5300	5300	5300	5300	145
643	20240604	103800	37042860	5300	5300	5300	5300	51
644	20240604	103700	36772560	5240	5240	5240	5240	0
645	20240604	103600	36772560	5240	5240	5240	5240	0
646	20240604	103500	36772560	5240	5290	5350	5240	1326
647	20240604	103400	29778960	5290	5250	5460	5250	2672
648	20240604	103300	15463920	5210	5210	5210	5210	0
649	20240604	103200	15463920	5210	5210	5210	5210	0
650	20240604	103100	15463920	5210	5210	5210	5210	0
651	20240604	103000	15463920	5210	5210	5210	5210	0
652	20240604	102900	15463920	5210	5210	5210	5210	0
653	20240604	102800	15463920	5210	5210	5210	5210	0
654	20240604	102700	15463920	5210	5210	5210	5210	0
655	20240604	102600	15463920	5210	5210	5210	5210	800
656	20240604	102500	11295920	5210	5210	5210	5210	0
657	20240604	102400	11295920	5210	5210	5210	5210	0
658	20240604	102300	11295920	5210	5210	5210	5210	0
659	20240604	102200	11295920	5210	5210	5210	5210	0
660	20240604	102100	11295920	5210	5210	5210	5210	13
661	20240604	102000	11228190	5250	5250	5250	5250	0
662	20240604	101900	11228190	5250	5250	5250	5250	0
663	20240604	101800	11228190	5250	5250	5250	5250	0
664	20240604	101700	11228190	5250	5250	5250	5250	1
665	20240604	101600	11222940	5210	5210	5210	5210	0
666	20240604	101500	11222940	5210	5210	5210	5210	0
667	20240604	101400	11222940	5210	5220	5220	5210	100
668	20240604	101300	10701930	5250	5250	5250	5250	10
669	20240604	101200	10649430	5250	5250	5250	5250	0
670	20240604	101100	10649430	5250	5250	5250	5250	0
671	20240604	101000	10649430	5250	5250	5250	5250	0
672	20240604	100900	10649430	5250	5250	5250	5250	0
673	20240604	100800	10649430	5250	5250	5250	5250	0
674	20240604	100700	10649430	5250	5250	5250	5250	0
675	20240604	100600	10649430	5250	5250	5250	5250	0
676	20240604	100500	10649430	5250	5250	5250	5250	10
677	20240604	100400	10596930	5250	5250	5250	5250	0
678	20240604	100300	10596930	5250	5250	5250	5250	0
679	20240604	100200	10596930	5250	5250	5250	5250	10
680	20240604	100100	10544430	5270	5270	5270	5270	0
681	20240604	100000	10544430	5270	5270	5270	5270	0
682	20240604	095900	10544430	5270	5270	5270	5270	0
683	20240604	095800	10544430	5270	5270	5270	5270	0
684	20240604	095700	10544430	5270	5270	5270	5270	4
685	20240604	095600	10523350	5210	5210	5210	5210	0
686	20240604	095500	10523350	5210	5210	5210	5210	0
687	20240604	095400	10523350	5210	5210	5210	5210	0
688	20240604	095300	10523350	5210	5210	5210	5210	1
689	20240604	095200	10518140	5270	5270	5270	5270	0
690	20240604	095100	10518140	5270	5270	5270	5270	1
691	20240604	095000	10512870	5210	5210	5210	5210	0
692	20240604	094900	10512870	5210	5210	5210	5210	0
693	20240604	094800	10512870	5210	5210	5210	5210	0
694	20240604	094700	10512870	5210	5210	5210	5210	70
695	20240604	094600	10148170	5210	5210	5210	5210	0
696	20240604	094500	10148170	5210	5210	5210	5210	0
697	20240604	094400	10148170	5210	5210	5210	5210	0
698	20240604	094300	10148170	5210	5210	5210	5210	0
699	20240604	094200	10148170	5210	5210	5210	5210	0
700	20240604	094100	10148170	5210	5210	5210	5210	0
701	20240604	094000	10148170	5210	5210	5210	5210	0
702	20240604	093900	10148170	5210	5210	5210	5210	0
703	20240604	093800	10148170	5210	5210	5210	5210	200
704	20240604	093700	9106170	5200	5200	5200	5200	300
705	20240604	093600	7546170	5250	5250	5250	5250	50
706	20240604	093500	7283670	5270	5270	5270	5270	0
707	20240604	093400	7283670	5270	5270	5270	5270	0
708	20240604	093300	7283670	5270	5270	5270	5270	0
709	20240604	093200	7283670	5270	5270	5270	5270	0
710	20240604	093100	7283670	5270	5270	5270	5270	0
711	20240604	093000	7283670	5270	5270	5270	5270	1
712	20240604	092900	7278400	5270	5260	5270	5260	2
713	20240604	092800	7267870	5250	5250	5250	5250	5
714	20240604	092700	7241620	5250	5250	5250	5250	0
715	20240604	092600	7241620	5250	5250	5250	5250	50
716	20240604	092500	6979120	5200	5200	5200	5200	0
717	20240604	092400	6979120	5200	5200	5200	5200	0
718	20240604	092300	6979120	5200	5200	5200	5200	9
719	20240604	092200	6932320	5200	5200	5200	5200	0
720	20240604	092100	6932320	5200	5240	5240	5200	89
721	20240604	092000	6469390	5260	5260	5260	5260	0
722	20240604	091900	6469390	5260	5260	5260	5260	0
723	20240604	091800	6469390	5260	5260	5260	5260	50
724	20240604	091700	6206390	5260	5260	5260	5260	0
725	20240604	091600	6206390	5260	5260	5260	5260	1
726	20240604	091500	6201130	5270	5270	5270	5270	0
727	20240604	091400	6201130	5270	5270	5270	5270	0
728	20240604	091300	6201130	5270	5270	5270	5270	0
729	20240604	091200	6201130	5270	5270	5270	5270	1
730	20240604	091100	6195860	5300	5300	5300	5300	0
731	20240604	091000	6195860	5300	5300	5300	5300	0
732	20240604	090900	6195860	5300	5300	5300	5300	0
733	20240604	090800	6195860	5300	5300	5300	5300	0
734	20240604	090700	6195860	5300	5270	5300	5160	368
735	20240604	090600	4275020	5290	5290	5290	5290	50
736	20240604	090500	4010520	5290	5290	5290	5290	0
737	20240604	090400	4010520	5290	5300	5300	5290	32
738	20240604	090300	3841140	5310	5350	5350	5300	442
739	20240604	090200	1488190	5390	5380	5390	5380	2
740	20240604	090100	1477420	5400	5420	5440	5320	245
741	20240604	090000	146880	5440	5440	5440	5440	27