KissMeData/039420/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192400	77285025	2715	2715	2715	2715	326
3	20240605	192300	77285025	2715	2715	2715	2715	0
4	20240605	192200	77285025	2715	2715	2715	2715	0
5	20240605	192100	77285025	2715	2715	2715	2715	0
6	20240605	192000	77285025	2715	2715	2715	2715	0
7	20240605	191900	77285025	2715	2715	2715	2715	0
8	20240605	191800	77285025	2715	2715	2715	2715	0
9	20240605	191700	77285025	2715	2715	2715	2715	0
10	20240605	191600	77285025	2715	2715	2715	2715	0
11	20240605	191500	77285025	2715	2715	2715	2715	0
12	20240605	191400	77285025	2715	2715	2715	2715	0
13	20240605	191300	77285025	2715	2715	2715	2715	0
14	20240605	191200	77285025	2715	2715	2715	2715	0
15	20240605	191100	77285025	2715	2715	2715	2715	0
16	20240605	191000	77285025	2715	2715	2715	2715	0
17	20240605	190900	77285025	2715	2715	2715	2715	0
18	20240605	190800	77285025	2715	2715	2715	2715	0
19	20240605	190700	77285025	2715	2715	2715	2715	0
20	20240605	190600	77285025	2715	2715	2715	2715	0
21	20240605	190500	77285025	2715	2715	2715	2715	0
22	20240605	190400	77285025	2715	2715	2715	2715	0
23	20240605	190300	77285025	2715	2715	2715	2715	0
24	20240605	190200	77285025	2715	2715	2715	2715	0
25	20240605	190100	77285025	2715	2715	2715	2715	0
26	20240605	190000	77285025	2715	2715	2715	2715	0
27	20240605	185900	77285025	2715	2715	2715	2715	0
28	20240605	185800	77285025	2715	2715	2715	2715	0
29	20240605	185700	77285025	2715	2715	2715	2715	0
30	20240605	185600	77285025	2715	2715	2715	2715	0
31	20240605	185500	77285025	2715	2715	2715	2715	0
32	20240605	185400	77285025	2715	2715	2715	2715	326
33	20240605	185300	77285025	2715	2715	2715	2715	0
34	20240605	185200	77285025	2715	2715	2715	2715	0
35	20240605	185100	77285025	2715	2715	2715	2715	0
36	20240605	185000	77285025	2715	2715	2715	2715	0
37	20240605	184900	77285025	2715	2715	2715	2715	0
38	20240605	184800	77285025	2715	2715	2715	2715	0
39	20240605	184700	77285025	2715	2715	2715	2715	0
40	20240605	184600	77285025	2715	2715	2715	2715	0
41	20240605	184500	77285025	2715	2715	2715	2715	0
42	20240605	184400	77285025	2715	2715	2715	2715	0
43	20240605	184300	77285025	2715	2715	2715	2715	0
44	20240605	184200	77285025	2715	2715	2715	2715	0
45	20240605	184100	77285025	2715	2715	2715	2715	0
46	20240605	184000	77285025	2715	2715	2715	2715	0
47	20240605	183900	77285025	2715	2715	2715	2715	0
48	20240605	183800	77285025	2715	2715	2715	2715	0
49	20240605	183700	77285025	2715	2715	2715	2715	0
50	20240605	183600	77285025	2715	2715	2715	2715	0
51	20240605	183500	77285025	2715	2715	2715	2715	0
52	20240605	183400	77285025	2715	2715	2715	2715	0
53	20240605	183300	77285025	2715	2715	2715	2715	0
54	20240605	183200	77285025	2715	2715	2715	2715	0
55	20240605	183100	77285025	2715	2715	2715	2715	0
56	20240605	183000	77285025	2715	2715	2715	2715	0
57	20240605	182900	77285025	2715	2715	2715	2715	0
58	20240605	182800	77285025	2715	2715	2715	2715	0
59	20240605	182700	77285025	2715	2715	2715	2715	0
60	20240605	182600	77285025	2715	2715	2715	2715	0
61	20240605	182500	77285025	2715	2715	2715	2715	0
62	20240605	182400	77285025	2715	2715	2715	2715	326
63	20240605	182300	77285025	2715	2715	2715	2715	0
64	20240605	182200	77285025	2715	2715	2715	2715	0
65	20240605	182100	77285025	2715	2715	2715	2715	0
66	20240605	182000	77285025	2715	2715	2715	2715	0
67	20240605	181900	77285025	2715	2715	2715	2715	0
68	20240605	181800	77285025	2715	2715	2715	2715	0
69	20240605	181700	77285025	2715	2715	2715	2715	0
70	20240605	181600	77285025	2715	2715	2715	2715	0
71	20240605	181500	77285025	2715	2715	2715	2715	0
72	20240605	181400	77285025	2715	2715	2715	2715	0
73	20240605	181300	77285025	2715	2715	2715	2715	0
74	20240605	181200	77285025	2715	2715	2715	2715	0
75	20240605	181100	77285025	2715	2715	2715	2715	0
76	20240605	181000	77285025	2715	2715	2715	2715	0
77	20240605	180900	77285025	2715	2715	2715	2715	0
78	20240605	180800	77285025	2715	2715	2715	2715	0
79	20240605	180700	77285025	2715	2715	2715	2715	0
80	20240605	180600	77285025	2715	2715	2715	2715	0
81	20240605	180500	77285025	2715	2715	2715	2715	0
82	20240605	180400	77285025	2715	2715	2715	2715	0
83	20240605	180300	77285025	2715	2715	2715	2715	0
84	20240605	180200	77285025	2715	2715	2715	2715	0
85	20240605	180100	77285025	2715	2715	2715	2715	0
86	20240605	180000	77285025	2715	2715	2715	2715	0
87	20240605	175900	77285025	2715	2715	2715	2715	0
88	20240605	175800	77285025	2715	2715	2715	2715	0
89	20240605	175700	77285025	2715	2715	2715	2715	0
90	20240605	175600	77285025	2715	2715	2715	2715	0
91	20240605	175500	77285025	2715	2715	2715	2715	0
92	20240605	175400	77285025	2715	2715	2715	2715	326
93	20240605	175300	77285025	2715	2715	2715	2715	0
94	20240605	175200	77285025	2715	2715	2715	2715	0
95	20240605	175100	77285025	2715	2715	2715	2715	0
96	20240605	175000	77285025	2715	2715	2715	2715	0
97	20240605	174900	77285025	2715	2715	2715	2715	0
98	20240605	174800	77285025	2715	2715	2715	2715	0
99	20240605	174700	77285025	2715	2715	2715	2715	0
100	20240605	174600	77285025	2715	2715	2715	2715	0
101	20240605	174500	77285025	2715	2715	2715	2715	0
102	20240605	174400	77285025	2715	2715	2715	2715	0
103	20240605	174300	77285025	2715	2715	2715	2715	0
104	20240605	174200	77285025	2715	2715	2715	2715	0
105	20240605	174100	77285025	2715	2715	2715	2715	0
106	20240605	174000	77285025	2715	2715	2715	2715	0
107	20240605	173900	77285025	2715	2715	2715	2715	0
108	20240605	173800	77285025	2715	2715	2715	2715	0
109	20240605	173700	77285025	2715	2715	2715	2715	0
110	20240605	173600	77285025	2715	2715	2715	2715	0
111	20240605	173500	77285025	2715	2715	2715	2715	0
112	20240605	173400	77285025	2715	2715	2715	2715	0
113	20240605	173300	77285025	2715	2715	2715	2715	0
114	20240605	173200	77285025	2715	2715	2715	2715	0
115	20240605	173100	77285025	2715	2715	2715	2715	0
116	20240605	173000	77285025	2715	2715	2715	2715	0
117	20240605	172900	77285025	2715	2715	2715	2715	0
118	20240605	172800	77285025	2715	2715	2715	2715	0
119	20240605	172700	77285025	2715	2715	2715	2715	0
120	20240605	172600	77285025	2715	2715	2715	2715	0
121	20240605	172500	77285025	2715	2715	2715	2715	0
122	20240605	172400	77285025	2715	2715	2715	2715	326
123	20240605	172300	77285025	2715	2715	2715	2715	0
124	20240605	172200	77285025	2715	2715	2715	2715	0
125	20240605	172100	77285025	2715	2715	2715	2715	0
126	20240605	172000	77285025	2715	2715	2715	2715	0
127	20240605	171900	77285025	2715	2715	2715	2715	0
128	20240605	171800	77285025	2715	2715	2715	2715	0
129	20240605	171700	77285025	2715	2715	2715	2715	0
130	20240605	171600	77285025	2715	2715	2715	2715	0
131	20240605	171500	77285025	2715	2715	2715	2715	0
132	20240605	171400	77285025	2715	2715	2715	2715	0
133	20240605	171300	77285025	2715	2715	2715	2715	0
134	20240605	171200	77285025	2715	2715	2715	2715	0
135	20240605	171100	77285025	2715	2715	2715	2715	0
136	20240605	171000	77285025	2715	2715	2715	2715	0
137	20240605	170900	77285025	2715	2715	2715	2715	0
138	20240605	170800	77285025	2715	2715	2715	2715	0
139	20240605	170700	77285025	2715	2715	2715	2715	0
140	20240605	170600	77285025	2715	2715	2715	2715	0
141	20240605	170500	77285025	2715	2715	2715	2715	0
142	20240605	170400	77285025	2715	2715	2715	2715	0
143	20240605	170300	77285025	2715	2715	2715	2715	0
144	20240605	170200	77285025	2715	2715	2715	2715	0
145	20240605	170100	77285025	2715	2715	2715	2715	0
146	20240605	170000	77285025	2715	2715	2715	2715	0
147	20240605	165900	77285025	2715	2715	2715	2715	0
148	20240605	165800	77285025	2715	2715	2715	2715	0
149	20240605	165700	77285025	2715	2715	2715	2715	0
150	20240605	165600	77285025	2715	2715	2715	2715	0
151	20240605	165500	77285025	2715	2715	2715	2715	0
152	20240605	165400	77285025	2715	2715	2715	2715	326
153	20240605	165300	77285025	2715	2715	2715	2715	0
154	20240605	165200	77285025	2715	2715	2715	2715	0
155	20240605	165100	77285025	2715	2715	2715	2715	0
156	20240605	165000	77285025	2715	2715	2715	2715	0
157	20240605	164900	77285025	2715	2715	2715	2715	0
158	20240605	164800	77285025	2715	2715	2715	2715	0
159	20240605	164700	77285025	2715	2715	2715	2715	0
160	20240605	164600	77285025	2715	2715	2715	2715	0
161	20240605	164500	77285025	2715	2715	2715	2715	0
162	20240605	164400	77285025	2715	2715	2715	2715	0
163	20240605	164300	77285025	2715	2715	2715	2715	0
164	20240605	164200	77285025	2715	2715	2715	2715	0
165	20240605	164100	77285025	2715	2715	2715	2715	0
166	20240605	164000	77285025	2715	2715	2715	2715	0
167	20240605	163900	77285025	2715	2715	2715	2715	0
168	20240605	163800	77285025	2715	2715	2715	2715	0
169	20240605	163700	77285025	2715	2715	2715	2715	0
170	20240605	163600	77285025	2715	2715	2715	2715	0
171	20240605	163500	77285025	2715	2715	2715	2715	0
172	20240605	163400	77285025	2715	2715	2715	2715	0
173	20240605	163300	77285025	2715	2715	2715	2715	0
174	20240605	163200	77285025	2715	2715	2715	2715	0
175	20240605	163100	77285025	2715	2715	2715	2715	0
176	20240605	163000	77285025	2715	2715	2715	2715	0
177	20240605	162900	77285025	2715	2715	2715	2715	0
178	20240605	162800	77285025	2715	2715	2715	2715	0
179	20240605	162700	77285025	2715	2715	2715	2715	0
180	20240605	162600	77285025	2715	2715	2715	2715	0
181	20240605	162500	77285025	2715	2715	2715	2715	0
182	20240605	162400	77285025	2715	2715	2715	2715	326
183	20240605	162300	77285025	2715	2715	2715	2715	0
184	20240605	162200	77285025	2715	2715	2715	2715	0
185	20240605	162100	77285025	2715	2715	2715	2715	0
186	20240605	162000	77285025	2715	2715	2715	2715	0
187	20240605	161900	77285025	2715	2715	2715	2715	0
188	20240605	161800	77285025	2715	2715	2715	2715	0
189	20240605	161700	77285025	2715	2715	2715	2715	0
190	20240605	161600	77285025	2715	2715	2715	2715	0
191	20240605	161500	77285025	2715	2715	2715	2715	0
192	20240605	161400	77285025	2715	2715	2715	2715	0
193	20240605	161300	77285025	2715	2715	2715	2715	0
194	20240605	161200	77285025	2715	2715	2715	2715	0
195	20240605	161100	77285025	2715	2715	2715	2715	0
196	20240605	161000	77285025	2715	2715	2715	2715	0
197	20240605	160900	77285025	2715	2715	2715	2715	0
198	20240605	160800	77285025	2715	2715	2715	2715	0
199	20240605	160700	77285025	2715	2715	2715	2715	0
200	20240605	160600	77285025	2715	2715	2715	2715	0
201	20240605	160500	77285025	2715	2715	2715	2715	0
202	20240605	160400	77285025	2715	2715	2715	2715	0
203	20240605	160300	77285025	2715	2715	2715	2715	0
204	20240605	160200	77285025	2715	2715	2715	2715	0
205	20240605	160100	77285025	2715	2715	2715	2715	0
206	20240605	160000	77285025	2715	2715	2715	2715	0
207	20240605	155900	77285025	2715	2715	2715	2715	0
208	20240605	155800	77285025	2715	2715	2715	2715	0
209	20240605	155700	77285025	2715	2715	2715	2715	0
210	20240605	155600	77285025	2715	2715	2715	2715	0
211	20240605	155500	77285025	2715	2715	2715	2715	0
212	20240605	155400	77285025	2715	2715	2715	2715	326
213	20240605	155300	77285025	2715	2715	2715	2715	0
214	20240605	155200	77285025	2715	2715	2715	2715	0
215	20240605	155100	77285025	2715	2715	2715	2715	0
216	20240605	155000	77285025	2715	2715	2715	2715	0
217	20240605	154900	77285025	2715	2715	2715	2715	0
218	20240605	154800	77285025	2715	2715	2715	2715	0
219	20240605	154700	77285025	2715	2715	2715	2715	0
220	20240605	154600	77285025	2715	2715	2715	2715	0
221	20240605	154500	77285025	2715	2715	2715	2715	0
222	20240605	154400	77285025	2715	2715	2715	2715	0
223	20240605	154300	77285025	2715	2715	2715	2715	0
224	20240605	154200	77285025	2715	2715	2715	2715	0
225	20240605	154100	77285025	2715	2715	2715	2715	0
226	20240605	154000	77285025	2715	2715	2715	2715	0
227	20240605	153900	77285025	2715	2715	2715	2715	0
228	20240605	153800	77285025	2715	2715	2715	2715	0
229	20240605	153700	77285025	2715	2715	2715	2715	0
230	20240605	153600	77285025	2715	2715	2715	2715	0
231	20240605	153500	77285025	2715	2715	2715	2715	0
232	20240605	153400	77285025	2715	2715	2715	2715	0
233	20240605	153300	77285025	2715	2715	2715	2715	0
234	20240605	153200	77285025	2715	2715	2715	2715	0
235	20240605	153100	77285025	2715	2715	2715	2715	0
236	20240605	153000	77285025	2715	2715	2715	2715	326
237	20240605	152900	76399935	2720	2720	2720	2720	0
238	20240605	152800	76399935	2720	2720	2720	2720	0
239	20240605	152700	76399935	2720	2720	2720	2720	0
240	20240605	152600	76399935	2720	2720	2720	2720	0
241	20240605	152500	76399935	2720	2720	2720	2720	0
242	20240605	152400	76399935	2720	2720	2720	2720	0
243	20240605	152300	76399935	2720	2720	2720	2720	0
244	20240605	152200	76399935	2720	2720	2720	2720	0
245	20240605	152100	76399935	2720	2720	2720	2720	0
246	20240605	152000	76399935	2720	2720	2720	2720	0
247	20240605	151900	76399935	2720	2720	2720	2720	2
248	20240605	151800	76394495	2720	2720	2720	2720	0
249	20240605	151700	76394495	2720	2720	2720	2720	126
250	20240605	151600	76051775	2720	2720	2720	2720	0
251	20240605	151500	76051775	2720	2720	2720	2720	0
252	20240605	151400	76051775	2720	2720	2720	2720	6
253	20240605	151300	76035455	2720	2720	2720	2720	33
254	20240605	151200	75945695	2710	2710	2710	2710	0
255	20240605	151100	75945695	2710	2710	2710	2710	449
256	20240605	151000	74728905	2715	2715	2715	2715	8
257	20240605	150900	74707185	2720	2720	2720	2720	0
258	20240605	150800	74707185	2720	2720	2725	2720	1074
259	20240605	150700	71785875	2720	2720	2720	2720	0
260	20240605	150600	71785875	2720	2720	2720	2720	0
261	20240605	150500	71785875	2720	2720	2720	2720	0
262	20240605	150400	71785875	2720	2720	2720	2720	0
263	20240605	150300	71785875	2720	2720	2720	2720	0
264	20240605	150200	71785875	2720	2720	2720	2720	0
265	20240605	150100	71785875	2720	2720	2720	2720	20
266	20240605	150000	71731475	2725	2725	2725	2725	0
267	20240605	145900	71731475	2725	2725	2725	2725	0
268	20240605	145800	71731475	2725	2725	2725	2725	122
269	20240605	145700	71399025	2725	2725	2725	2725	0
270	20240605	145600	71399025	2725	2725	2725	2725	0
271	20240605	145500	71399025	2725	2725	2725	2725	4
272	20240605	145400	71388125	2725	2725	2725	2725	200
273	20240605	145300	70843125	2730	2730	2730	2730	1
274	20240605	145200	70840395	2735	2735	2735	2735	0
275	20240605	145100	70840395	2735	2735	2735	2735	0
276	20240605	145000	70840395	2735	2735	2735	2735	0
277	20240605	144900	70840395	2735	2735	2735	2735	0
278	20240605	144800	70840395	2735	2735	2735	2735	0
279	20240605	144700	70840395	2735	2735	2735	2735	0
280	20240605	144600	70840395	2735	2735	2735	2735	0
281	20240605	144500	70840395	2735	2720	2735	2720	16
282	20240605	144400	70796860	2735	2735	2735	2735	1
283	20240605	144300	70794125	2720	2720	2720	2720	0
284	20240605	144200	70794125	2720	2720	2720	2720	100
285	20240605	144100	70522125	2720	2720	2720	2720	0
286	20240605	144000	70522125	2720	2720	2720	2720	0
287	20240605	143900	70522125	2720	2720	2720	2720	0
288	20240605	143800	70522125	2720	2720	2720	2720	0
289	20240605	143700	70522125	2720	2720	2720	2720	0
290	20240605	143600	70522125	2720	2720	2720	2720	0
291	20240605	143500	70522125	2720	2720	2720	2720	90
292	20240605	143400	70277325	2730	2730	2730	2730	0
293	20240605	143300	70277325	2730	2730	2730	2730	0
294	20240605	143200	70277325	2730	2730	2730	2730	0
295	20240605	143100	70277325	2730	2730	2730	2730	0
296	20240605	143000	70277325	2730	2730	2730	2730	0
297	20240605	142900	70277325	2730	2715	2730	2715	5698
298	20240605	142800	54774755	2715	2715	2715	2715	123
299	20240605	142700	54440810	2710	2710	2710	2710	0
300	20240605	142600	54440810	2710	2710	2710	2710	0
301	20240605	142500	54440810	2710	2710	2710	2710	0
302	20240605	142400	54440810	2710	2710	2710	2710	0
303	20240605	142300	54440810	2710	2710	2710	2710	0
304	20240605	142200	54440810	2710	2710	2710	2710	0
305	20240605	142100	54440810	2710	2710	2710	2710	0
306	20240605	142000	54440810	2710	2710	2710	2710	0
307	20240605	141900	54440810	2710	2710	2710	2710	0
308	20240605	141800	54440810	2710	2710	2710	2710	0
309	20240605	141700	54440810	2710	2710	2710	2710	414
310	20240605	141600	53318870	2710	2710	2710	2710	0
311	20240605	141500	53318870	2710	2710	2710	2710	30
312	20240605	141400	53237570	2710	2710	2710	2710	0
313	20240605	141300	53237570	2710	2710	2710	2710	1
314	20240605	141200	53234860	2710	2710	2710	2710	0
315	20240605	141100	53234860	2710	2710	2710	2710	0
316	20240605	141000	53234860	2710	2710	2710	2710	0
317	20240605	140900	53234860	2710	2710	2710	2710	0
318	20240605	140800	53234860	2710	2710	2710	2710	68
319	20240605	140700	53050580	2710	2710	2710	2710	0
320	20240605	140600	53050580	2710	2710	2710	2710	0
321	20240605	140500	53050580	2710	2710	2710	2710	0
322	20240605	140400	53050580	2710	2710	2710	2710	0
323	20240605	140300	53050580	2710	2710	2710	2710	0
324	20240605	140200	53050580	2710	2710	2710	2710	0
325	20240605	140100	53050580	2710	2710	2710	2710	150
326	20240605	140000	52644080	2705	2705	2705	2705	0
327	20240605	135900	52644080	2705	2705	2705	2705	0
328	20240605	135800	52644080	2705	2705	2705	2705	0
329	20240605	135700	52644080	2705	2705	2705	2705	0
330	20240605	135600	52644080	2705	2705	2705	2705	0
331	20240605	135500	52644080	2705	2705	2705	2705	0
332	20240605	135400	52644080	2705	2705	2705	2705	0
333	20240605	135300	52644080	2705	2705	2705	2705	0
334	20240605	135200	52644080	2705	2705	2705	2705	0
335	20240605	135100	52644080	2705	2705	2705	2705	0
336	20240605	135000	52644080	2705	2705	2705	2705	0
337	20240605	134900	52644080	2705	2705	2705	2705	0
338	20240605	134800	52644080	2705	2705	2705	2705	0
339	20240605	134700	52644080	2705	2705	2705	2705	0
340	20240605	134600	52644080	2705	2705	2705	2705	48
341	20240605	134500	52514240	2710	2710	2710	2710	0
342	20240605	134400	52514240	2710	2710	2710	2710	0
343	20240605	134300	52514240	2710	2710	2710	2710	0
344	20240605	134200	52514240	2710	2710	2710	2710	0
345	20240605	134100	52514240	2710	2710	2710	2710	0
346	20240605	134000	52514240	2710	2710	2710	2710	0
347	20240605	133900	52514240	2710	2710	2710	2710	0
348	20240605	133800	52514240	2710	2710	2710	2710	0
349	20240605	133700	52514240	2710	2710	2710	2710	0
350	20240605	133600	52514240	2710	2710	2710	2710	0
351	20240605	133500	52514240	2710	2710	2710	2710	0
352	20240605	133400	52514240	2710	2710	2710	2710	0
353	20240605	133300	52514240	2710	2710	2710	2710	0
354	20240605	133200	52514240	2710	2710	2710	2710	0
355	20240605	133100	52514240	2710	2710	2710	2710	0
356	20240605	133000	52514240	2710	2710	2710	2710	0
357	20240605	132900	52514240	2710	2710	2710	2710	0
358	20240605	132800	52514240	2710	2710	2710	2710	0
359	20240605	132700	52514240	2710	2710	2710	2710	0
360	20240605	132600	52514240	2710	2710	2710	2710	0
361	20240605	132500	52514240	2710	2710	2710	2710	50
362	20240605	132400	52378740	2705	2705	2705	2705	0
363	20240605	132300	52378740	2705	2705	2705	2705	0
364	20240605	132200	52378740	2705	2705	2705	2705	0
365	20240605	132100	52378740	2705	2705	2705	2705	0
366	20240605	132000	52378740	2705	2705	2705	2705	500
367	20240605	131900	51026240	2705	2705	2705	2705	500
368	20240605	131800	49673740	2705	2705	2705	2705	0
369	20240605	131700	49673740	2705	2705	2705	2705	38
370	20240605	131600	49570950	2710	2710	2710	2710	0
371	20240605	131500	49570950	2710	2710	2710	2710	0
372	20240605	131400	49570950	2710	2710	2710	2710	0
373	20240605	131300	49570950	2710	2710	2710	2710	0
374	20240605	131200	49570950	2710	2710	2710	2710	0
375	20240605	131100	49570950	2710	2710	2710	2710	0
376	20240605	131000	49570950	2710	2710	2710	2710	0
377	20240605	130900	49570950	2710	2710	2710	2710	0
378	20240605	130800	49570950	2710	2710	2710	2710	0
379	20240605	130700	49570950	2710	2710	2710	2710	0
380	20240605	130600	49570950	2710	2710	2710	2710	0
381	20240605	130500	49570950	2710	2710	2710	2710	0
382	20240605	130400	49570950	2710	2710	2710	2710	0
383	20240605	130300	49570950	2710	2710	2710	2710	0
384	20240605	130200	49570950	2710	2710	2710	2710	0
385	20240605	130100	49570950	2710	2710	2710	2710	0
386	20240605	130000	49570950	2710	2710	2710	2710	0
387	20240605	125900	49570950	2710	2710	2710	2710	0
388	20240605	125800	49570950	2710	2710	2710	2710	0
389	20240605	125700	49570950	2710	2710	2710	2710	5
390	20240605	125600	49557400	2705	2705	2705	2705	0
391	20240605	125500	49557400	2705	2705	2705	2705	0
392	20240605	125400	49557400	2705	2705	2705	2705	0
393	20240605	125300	49557400	2705	2705	2705	2705	0
394	20240605	125200	49557400	2705	2705	2705	2705	0
395	20240605	125100	49557400	2705	2705	2705	2705	0
396	20240605	125000	49557400	2705	2705	2705	2705	0
397	20240605	124900	49557400	2705	2705	2705	2705	0
398	20240605	124800	49557400	2705	2705	2705	2705	0
399	20240605	124700	49557400	2705	2705	2705	2705	450
400	20240605	124600	48340150	2705	2705	2705	2705	0
401	20240605	124500	48340150	2705	2705	2705	2705	0
402	20240605	124400	48340150	2705	2705	2705	2705	0
403	20240605	124300	48340150	2705	2705	2705	2705	0
404	20240605	124200	48340150	2705	2705	2705	2705	0
405	20240605	124100	48340150	2705	2705	2705	2705	0
406	20240605	124000	48340150	2705	2705	2705	2705	0
407	20240605	123900	48340150	2705	2705	2705	2705	0
408	20240605	123800	48340150	2705	2705	2705	2705	0
409	20240605	123700	48340150	2705	2705	2705	2705	0
410	20240605	123600	48340150	2705	2705	2705	2705	33
411	20240605	123500	48250885	2710	2710	2710	2710	0
412	20240605	123400	48250885	2710	2710	2710	2710	0
413	20240605	123300	48250885	2710	2710	2710	2710	0
414	20240605	123200	48250885	2710	2710	2710	2710	0
415	20240605	123100	48250885	2710	2710	2710	2710	0
416	20240605	123000	48250885	2710	2710	2710	2710	0
417	20240605	122900	48250885	2710	2710	2710	2710	0
418	20240605	122800	48250885	2710	2710	2710	2710	0
419	20240605	122700	48250885	2710	2710	2710	2710	0
420	20240605	122600	48250885	2710	2710	2710	2710	0
421	20240605	122500	48250885	2710	2710	2710	2710	151
422	20240605	122400	47841675	2710	2710	2710	2710	0
423	20240605	122300	47841675	2710	2710	2710	2710	0
424	20240605	122200	47841675	2710	2710	2710	2710	1
425	20240605	122100	47838965	2715	2710	2715	2710	18
426	20240605	122000	47790180	2710	2710	2710	2710	0
427	20240605	121900	47790180	2710	2710	2710	2710	0
428	20240605	121800	47790180	2710	2710	2710	2710	0
429	20240605	121700	47790180	2710	2710	2710	2710	0
430	20240605	121600	47790180	2710	2710	2710	2710	0
431	20240605	121500	47790180	2710	2710	2710	2710	0
432	20240605	121400	47790180	2710	2710	2710	2710	0
433	20240605	121300	47790180	2710	2710	2710	2710	0
434	20240605	121200	47790180	2710	2710	2710	2710	0
435	20240605	121100	47790180	2710	2710	2710	2710	0
436	20240605	121000	47790180	2710	2710	2710	2710	0
437	20240605	120900	47790180	2710	2710	2710	2710	0
438	20240605	120800	47790180	2710	2710	2710	2710	0
439	20240605	120700	47790180	2710	2710	2710	2710	0
440	20240605	120600	47790180	2710	2710	2710	2710	0
441	20240605	120500	47790180	2710	2710	2710	2710	0
442	20240605	120400	47790180	2710	2710	2710	2710	0
443	20240605	120300	47790180	2710	2710	2710	2710	0
444	20240605	120200	47790180	2710	2710	2710	2710	81
445	20240605	120100	47570670	2710	2710	2710	2710	0
446	20240605	120000	47570670	2710	2710	2710	2710	0
447	20240605	115900	47570670	2710	2710	2710	2710	0
448	20240605	115800	47570670	2710	2710	2710	2710	0
449	20240605	115700	47570670	2710	2710	2710	2710	0
450	20240605	115600	47570670	2710	2710	2710	2710	0
451	20240605	115500	47570670	2710	2710	2710	2710	0
452	20240605	115400	47570670	2710	2710	2710	2710	0
453	20240605	115300	47570670	2710	2710	2710	2710	0
454	20240605	115200	47570670	2710	2710	2710	2710	38
455	20240605	115100	47467690	2710	2710	2710	2710	0
456	20240605	115000	47467690	2710	2710	2710	2710	0
457	20240605	114900	47467690	2710	2710	2710	2710	0
458	20240605	114800	47467690	2710	2710	2710	2710	0
459	20240605	114700	47467690	2710	2710	2710	2710	0
460	20240605	114600	47467690	2710	2710	2710	2710	0
461	20240605	114500	47467690	2710	2710	2710	2710	0
462	20240605	114400	47467690	2710	2710	2710	2710	0
463	20240605	114300	47467690	2710	2710	2710	2710	0
464	20240605	114200	47467690	2710	2710	2710	2710	0
465	20240605	114100	47467690	2710	2710	2710	2710	0
466	20240605	114000	47467690	2710	2710	2710	2710	0
467	20240605	113900	47467690	2710	2710	2710	2710	0
468	20240605	113800	47467690	2710	2710	2710	2710	0
469	20240605	113700	47467690	2710	2710	2710	2710	2
470	20240605	113600	47462270	2715	2715	2715	2715	0
471	20240605	113500	47462270	2715	2715	2715	2715	50
472	20240605	113400	47326520	2715	2715	2715	2715	0
473	20240605	113300	47326520	2715	2715	2715	2715	0
474	20240605	113200	47326520	2715	2715	2715	2715	0
475	20240605	113100	47326520	2715	2715	2715	2715	1
476	20240605	113000	47323805	2715	2715	2715	2715	0
477	20240605	112900	47323805	2715	2715	2715	2715	0
478	20240605	112800	47323805	2715	2715	2715	2715	0
479	20240605	112700	47323805	2715	2715	2715	2715	0
480	20240605	112600	47323805	2715	2715	2715	2715	10
481	20240605	112500	47296655	2705	2705	2705	2705	0
482	20240605	112400	47296655	2705	2705	2705	2705	0
483	20240605	112300	47296655	2705	2705	2705	2705	0
484	20240605	112200	47296655	2705	2705	2705	2705	0
485	20240605	112100	47296655	2705	2705	2705	2705	0
486	20240605	112000	47296655	2705	2705	2705	2705	0
487	20240605	111900	47296655	2705	2705	2705	2705	0
488	20240605	111800	47296655	2705	2705	2705	2705	0
489	20240605	111700	47296655	2705	2705	2705	2705	0
490	20240605	111600	47296655	2705	2705	2705	2705	0
491	20240605	111500	47296655	2705	2705	2705	2705	35
492	20240605	111400	47201980	2705	2705	2705	2705	0
493	20240605	111300	47201980	2705	2705	2705	2705	15
494	20240605	111200	47161405	2705	2705	2705	2705	0
495	20240605	111100	47161405	2705	2705	2705	2705	0
496	20240605	111000	47161405	2705	2705	2705	2705	0
497	20240605	110900	47161405	2705	2705	2705	2705	0
498	20240605	110800	47161405	2705	2705	2705	2705	0
499	20240605	110700	47161405	2705	2705	2705	2705	0
500	20240605	110600	47161405	2705	2705	2705	2705	0
501	20240605	110500	47161405	2705	2705	2705	2705	0
502	20240605	110400	47161405	2705	2705	2705	2705	157
503	20240605	110300	46736720	2720	2720	2720	2720	0
504	20240605	110200	46736720	2720	2720	2720	2720	0
505	20240605	110100	46736720	2720	2720	2720	2720	0
506	20240605	110000	46736720	2720	2720	2720	2720	0
507	20240605	105900	46736720	2720	2720	2720	2720	0
508	20240605	105800	46736720	2720	2720	2720	2720	0
509	20240605	105700	46736720	2720	2720	2720	2720	0
510	20240605	105600	46736720	2720	2720	2720	2720	0
511	20240605	105500	46736720	2720	2720	2720	2720	0
512	20240605	105400	46736720	2720	2720	2720	2720	0
513	20240605	105300	46736720	2720	2720	2720	2720	0
514	20240605	105200	46736720	2720	2720	2720	2720	0
515	20240605	105100	46736720	2720	2720	2720	2720	0
516	20240605	105000	46736720	2720	2720	2720	2720	21
517	20240605	104900	46679600	2715	2710	2715	2710	919
518	20240605	104800	44185505	2710	2710	2710	2710	10
519	20240605	104700	44158405	2705	2705	2705	2705	32
520	20240605	104600	44071845	2705	2705	2705	2705	0
521	20240605	104500	44071845	2705	2705	2705	2705	0
522	20240605	104400	44071845	2705	2705	2705	2705	11
523	20240605	104300	44042090	2695	2695	2695	2695	0
524	20240605	104200	44042090	2695	2695	2695	2695	1
525	20240605	104100	44039395	2695	2695	2695	2695	0
526	20240605	104000	44039395	2695	2695	2695	2695	0
527	20240605	103900	44039395	2695	2695	2695	2695	0
528	20240605	103800	44039395	2695	2695	2695	2695	0
529	20240605	103700	44039395	2695	2695	2695	2695	0
530	20240605	103600	44039395	2695	2695	2695	2695	0
531	20240605	103500	44039395	2695	2695	2695	2695	0
532	20240605	103400	44039395	2695	2695	2695	2695	0
533	20240605	103300	44039395	2695	2695	2695	2695	0
534	20240605	103200	44039395	2695	2695	2695	2695	0
535	20240605	103100	44039395	2695	2695	2695	2695	0
536	20240605	103000	44039395	2695	2700	2700	2695	400
537	20240605	102900	42960750	2700	2700	2700	2700	0
538	20240605	102800	42960750	2700	2700	2700	2700	0
539	20240605	102700	42960750	2700	2700	2700	2700	0
540	20240605	102600	42960750	2700	2700	2700	2700	0
541	20240605	102500	42960750	2700	2700	2700	2700	0
542	20240605	102400	42960750	2700	2700	2700	2700	0
543	20240605	102300	42960750	2700	2700	2700	2700	0
544	20240605	102200	42960750	2700	2700	2700	2700	0
545	20240605	102100	42960750	2700	2700	2700	2700	0
546	20240605	102000	42960750	2700	2700	2700	2700	0
547	20240605	101900	42960750	2700	2700	2700	2700	0
548	20240605	101800	42960750	2700	2700	2700	2700	0
549	20240605	101700	42960750	2700	2700	2700	2700	0
550	20240605	101600	42960750	2700	2700	2700	2700	0
551	20240605	101500	42960750	2700	2700	2700	2700	38
552	20240605	101400	42858150	2705	2705	2705	2705	0
553	20240605	101300	42858150	2705	2705	2705	2705	0
554	20240605	101200	42858150	2705	2705	2705	2705	0
555	20240605	101100	42858150	2705	2705	2705	2705	0
556	20240605	101000	42858150	2705	2705	2705	2705	0
557	20240605	100900	42858150	2705	2705	2705	2705	0
558	20240605	100800	42858150	2705	2705	2705	2705	0
559	20240605	100700	42858150	2705	2705	2705	2705	0
560	20240605	100600	42858150	2705	2705	2705	2705	0
561	20240605	100500	42858150	2705	2705	2705	2705	0
562	20240605	100400	42858150	2705	2705	2705	2705	0
563	20240605	100300	42858150	2705	2705	2705	2705	0
564	20240605	100200	42858150	2705	2705	2705	2705	1
565	20240605	100100	42855445	2705	2705	2705	2705	0
566	20240605	100000	42855445	2705	2705	2705	2705	0
567	20240605	095900	42855445	2705	2705	2705	2705	2
568	20240605	095800	42850035	2705	2705	2705	2705	1
569	20240605	095700	42847330	2705	2705	2705	2705	0
570	20240605	095600	42847330	2705	2705	2705	2705	0
571	20240605	095500	42847330	2705	2705	2705	2705	2
572	20240605	095400	42841920	2695	2695	2695	2695	0
573	20240605	095300	42841920	2695	2695	2695	2695	0
574	20240605	095200	42841920	2695	2695	2695	2695	0
575	20240605	095100	42841920	2695	2695	2695	2695	525
576	20240605	095000	41427045	2695	2695	2695	2695	0
577	20240605	094900	41427045	2695	2695	2695	2695	0
578	20240605	094800	41427045	2695	2695	2695	2695	40
579	20240605	094700	41319245	2695	2695	2695	2695	0
580	20240605	094600	41319245	2695	2695	2695	2695	0
581	20240605	094500	41319245	2695	2695	2695	2695	0
582	20240605	094400	41319245	2695	2695	2695	2695	0
583	20240605	094300	41319245	2695	2695	2695	2695	0
584	20240605	094200	41319245	2695	2695	2695	2695	0
585	20240605	094100	41319245	2695	2695	2695	2695	0
586	20240605	094000	41319245	2695	2695	2695	2695	0
587	20240605	093900	41319245	2695	2695	2695	2695	0
588	20240605	093800	41319245	2695	2695	2695	2695	0
589	20240605	093700	41319245	2695	2695	2695	2695	0
590	20240605	093600	41319245	2695	2695	2695	2695	0
591	20240605	093500	41319245	2695	2695	2695	2695	0
592	20240605	093400	41319245	2695	2695	2695	2695	268
593	20240605	093300	40596985	2695	2695	2695	2695	0
594	20240605	093200	40596985	2695	2695	2695	2695	0
595	20240605	093100	40596985	2695	2695	2695	2695	10
596	20240605	093000	40570035	2690	2690	2690	2690	0
597	20240605	092900	40570035	2690	2690	2690	2690	0
598	20240605	092800	40570035	2690	2690	2690	2690	0
599	20240605	092700	40570035	2690	2690	2690	2690	0
600	20240605	092600	40570035	2690	2690	2690	2690	0
601	20240605	092500	40570035	2690	2690	2690	2690	0
602	20240605	092400	40570035	2690	2700	2700	2690	1870
603	20240605	092300	35528965	2715	2715	2715	2715	0
604	20240605	092200	35528965	2715	2715	2715	2715	0
605	20240605	092100	35528965	2715	2700	2715	2685	11428
606	20240605	092000	4750095	2700	2700	2700	2700	0
607	20240605	091900	4750095	2700	2700	2700	2700	0
608	20240605	091800	4750095	2700	2700	2700	2700	0
609	20240605	091700	4750095	2700	2700	2700	2700	0
610	20240605	091600	4750095	2700	2700	2700	2700	65
611	20240605	091500	4574595	2705	2705	2705	2705	103
612	20240605	091400	4295980	2705	2700	2705	2700	988
613	20240605	091300	1626330	2710	2710	2710	2710	0
614	20240605	091200	1626330	2710	2710	2710	2710	0
615	20240605	091100	1626330	2710	2710	2710	2710	0
616	20240605	091000	1626330	2710	2705	2710	2700	382
617	20240605	090900	593490	2710	2710	2710	2710	2
618	20240605	090800	588070	2710	2710	2710	2710	0
619	20240605	090700	588070	2710	2710	2710	2710	109
620	20240605	090600	292680	2710	2710	2710	2710	0
621	20240605	090500	292680	2710	2710	2710	2710	0
622	20240605	090400	292680	2710	2710	2710	2710	0
623	20240605	090300	292680	2710	2710	2710	2710	1
624	20240605	090200	289970	2710	2710	2710	2710	0
625	20240605	090100	289970	2710	2710	2710	2710	0
626	20240605	090000	289970	2710	2710	2710	2710	107