KissMeData/190650/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203500	20982640	5570	5570	5570	5570	526
3	20240604	203400	20982640	5570	5570	5570	5570	0
4	20240604	203300	20982640	5570	5570	5570	5570	0
5	20240604	203200	20982640	5570	5570	5570	5570	0
6	20240604	203100	20982640	5570	5570	5570	5570	0
7	20240604	203000	20982640	5570	5570	5570	5570	0
8	20240604	202900	20982640	5570	5570	5570	5570	0
9	20240604	202800	20982640	5570	5570	5570	5570	0
10	20240604	202700	20982640	5570	5570	5570	5570	0
11	20240604	202600	20982640	5570	5570	5570	5570	0
12	20240604	202500	20982640	5570	5570	5570	5570	0
13	20240604	202400	20982640	5570	5570	5570	5570	0
14	20240604	202300	20982640	5570	5570	5570	5570	0
15	20240604	202200	20982640	5570	5570	5570	5570	0
16	20240604	202100	20982640	5570	5570	5570	5570	0
17	20240604	202000	20982640	5570	5570	5570	5570	0
18	20240604	201900	20982640	5570	5570	5570	5570	0
19	20240604	201800	20982640	5570	5570	5570	5570	0
20	20240604	201700	20982640	5570	5570	5570	5570	0
21	20240604	201600	20982640	5570	5570	5570	5570	0
22	20240604	201500	20982640	5570	5570	5570	5570	0
23	20240604	201400	20982640	5570	5570	5570	5570	0
24	20240604	201300	20982640	5570	5570	5570	5570	0
25	20240604	201200	20982640	5570	5570	5570	5570	0
26	20240604	201100	20982640	5570	5570	5570	5570	0
27	20240604	201000	20982640	5570	5570	5570	5570	0
28	20240604	200900	20982640	5570	5570	5570	5570	0
29	20240604	200800	20982640	5570	5570	5570	5570	0
30	20240604	200700	20982640	5570	5570	5570	5570	0
31	20240604	200600	20982640	5570	5570	5570	5570	0
32	20240604	200500	20982640	5570	5570	5570	5570	526
33	20240604	200400	20982640	5570	5570	5570	5570	0
34	20240604	200300	20982640	5570	5570	5570	5570	0
35	20240604	200200	20982640	5570	5570	5570	5570	0
36	20240604	200100	20982640	5570	5570	5570	5570	0
37	20240604	200000	20982640	5570	5570	5570	5570	0
38	20240604	195900	20982640	5570	5570	5570	5570	0
39	20240604	195800	20982640	5570	5570	5570	5570	0
40	20240604	195700	20982640	5570	5570	5570	5570	0
41	20240604	195600	20982640	5570	5570	5570	5570	0
42	20240604	195500	20982640	5570	5570	5570	5570	0
43	20240604	195400	20982640	5570	5570	5570	5570	0
44	20240604	195300	20982640	5570	5570	5570	5570	0
45	20240604	195200	20982640	5570	5570	5570	5570	0
46	20240604	195100	20982640	5570	5570	5570	5570	0
47	20240604	195000	20982640	5570	5570	5570	5570	0
48	20240604	194900	20982640	5570	5570	5570	5570	0
49	20240604	194800	20982640	5570	5570	5570	5570	0
50	20240604	194700	20982640	5570	5570	5570	5570	0
51	20240604	194600	20982640	5570	5570	5570	5570	0
52	20240604	194500	20982640	5570	5570	5570	5570	0
53	20240604	194400	20982640	5570	5570	5570	5570	0
54	20240604	194300	20982640	5570	5570	5570	5570	0
55	20240604	194200	20982640	5570	5570	5570	5570	0
56	20240604	194100	20982640	5570	5570	5570	5570	0
57	20240604	194000	20982640	5570	5570	5570	5570	0
58	20240604	193900	20982640	5570	5570	5570	5570	0
59	20240604	193800	20982640	5570	5570	5570	5570	0
60	20240604	193700	20982640	5570	5570	5570	5570	0
61	20240604	193600	20982640	5570	5570	5570	5570	0
62	20240604	193500	20982640	5570	5570	5570	5570	526
63	20240604	193400	20982640	5570	5570	5570	5570	0
64	20240604	193300	20982640	5570	5570	5570	5570	0
65	20240604	193200	20982640	5570	5570	5570	5570	0
66	20240604	193100	20982640	5570	5570	5570	5570	0
67	20240604	193000	20982640	5570	5570	5570	5570	0
68	20240604	192900	20982640	5570	5570	5570	5570	0
69	20240604	192800	20982640	5570	5570	5570	5570	0
70	20240604	192700	20982640	5570	5570	5570	5570	0
71	20240604	192600	20982640	5570	5570	5570	5570	0
72	20240604	192500	20982640	5570	5570	5570	5570	0
73	20240604	192400	20982640	5570	5570	5570	5570	0
74	20240604	192300	20982640	5570	5570	5570	5570	0
75	20240604	192200	20982640	5570	5570	5570	5570	0
76	20240604	192100	20982640	5570	5570	5570	5570	0
77	20240604	192000	20982640	5570	5570	5570	5570	0
78	20240604	191900	20982640	5570	5570	5570	5570	0
79	20240604	191800	20982640	5570	5570	5570	5570	0
80	20240604	191700	20982640	5570	5570	5570	5570	0
81	20240604	191600	20982640	5570	5570	5570	5570	0
82	20240604	191500	20982640	5570	5570	5570	5570	0
83	20240604	191400	20982640	5570	5570	5570	5570	0
84	20240604	191300	20982640	5570	5570	5570	5570	0
85	20240604	191200	20982640	5570	5570	5570	5570	0
86	20240604	191100	20982640	5570	5570	5570	5570	0
87	20240604	191000	20982640	5570	5570	5570	5570	0
88	20240604	190900	20982640	5570	5570	5570	5570	0
89	20240604	190800	20982640	5570	5570	5570	5570	0
90	20240604	190700	20982640	5570	5570	5570	5570	0
91	20240604	190600	20982640	5570	5570	5570	5570	0
92	20240604	190500	20982640	5570	5570	5570	5570	526
93	20240604	190400	20982640	5570	5570	5570	5570	0
94	20240604	190300	20982640	5570	5570	5570	5570	0
95	20240604	190200	20982640	5570	5570	5570	5570	0
96	20240604	190100	20982640	5570	5570	5570	5570	0
97	20240604	190000	20982640	5570	5570	5570	5570	0
98	20240604	185900	20982640	5570	5570	5570	5570	0
99	20240604	185800	20982640	5570	5570	5570	5570	0
100	20240604	185700	20982640	5570	5570	5570	5570	0
101	20240604	185600	20982640	5570	5570	5570	5570	0
102	20240604	185500	20982640	5570	5570	5570	5570	0
103	20240604	185400	20982640	5570	5570	5570	5570	0
104	20240604	185300	20982640	5570	5570	5570	5570	0
105	20240604	185200	20982640	5570	5570	5570	5570	0
106	20240604	185100	20982640	5570	5570	5570	5570	0
107	20240604	185000	20982640	5570	5570	5570	5570	0
108	20240604	184900	20982640	5570	5570	5570	5570	0
109	20240604	184800	20982640	5570	5570	5570	5570	0
110	20240604	184700	20982640	5570	5570	5570	5570	0
111	20240604	184600	20982640	5570	5570	5570	5570	0
112	20240604	184500	20982640	5570	5570	5570	5570	0
113	20240604	184400	20982640	5570	5570	5570	5570	0
114	20240604	184300	20982640	5570	5570	5570	5570	0
115	20240604	184200	20982640	5570	5570	5570	5570	0
116	20240604	184100	20982640	5570	5570	5570	5570	0
117	20240604	184000	20982640	5570	5570	5570	5570	0
118	20240604	183900	20982640	5570	5570	5570	5570	0
119	20240604	183800	20982640	5570	5570	5570	5570	0
120	20240604	183700	20982640	5570	5570	5570	5570	0
121	20240604	183600	20982640	5570	5570	5570	5570	0
122	20240604	183500	20982640	5570	5570	5570	5570	526
123	20240604	183400	20982640	5570	5570	5570	5570	0
124	20240604	183300	20982640	5570	5570	5570	5570	0
125	20240604	183200	20982640	5570	5570	5570	5570	0
126	20240604	183100	20982640	5570	5570	5570	5570	0
127	20240604	183000	20982640	5570	5570	5570	5570	0
128	20240604	182900	20982640	5570	5570	5570	5570	0
129	20240604	182800	20982640	5570	5570	5570	5570	0
130	20240604	182700	20982640	5570	5570	5570	5570	0
131	20240604	182600	20982640	5570	5570	5570	5570	0
132	20240604	182500	20982640	5570	5570	5570	5570	0
133	20240604	182400	20982640	5570	5570	5570	5570	0
134	20240604	182300	20982640	5570	5570	5570	5570	0
135	20240604	182200	20982640	5570	5570	5570	5570	0
136	20240604	182100	20982640	5570	5570	5570	5570	0
137	20240604	182000	20982640	5570	5570	5570	5570	0
138	20240604	181900	20982640	5570	5570	5570	5570	0
139	20240604	181800	20982640	5570	5570	5570	5570	0
140	20240604	181700	20982640	5570	5570	5570	5570	0
141	20240604	181600	20982640	5570	5570	5570	5570	0
142	20240604	181500	20982640	5570	5570	5570	5570	0
143	20240604	181400	20982640	5570	5570	5570	5570	0
144	20240604	181300	20982640	5570	5570	5570	5570	0
145	20240604	181200	20982640	5570	5570	5570	5570	0
146	20240604	181100	20982640	5570	5570	5570	5570	0
147	20240604	181000	20982640	5570	5570	5570	5570	0
148	20240604	180900	20982640	5570	5570	5570	5570	0
149	20240604	180800	20982640	5570	5570	5570	5570	0
150	20240604	180700	20982640	5570	5570	5570	5570	0
151	20240604	180600	20982640	5570	5570	5570	5570	0
152	20240604	180500	20982640	5570	5570	5570	5570	526
153	20240604	180400	20982640	5570	5570	5570	5570	0
154	20240604	180300	20982640	5570	5570	5570	5570	0
155	20240604	180200	20982640	5570	5570	5570	5570	0
156	20240604	180100	20982640	5570	5570	5570	5570	0
157	20240604	180000	20982640	5570	5570	5570	5570	0
158	20240604	175900	20982640	5570	5570	5570	5570	0
159	20240604	175800	20982640	5570	5570	5570	5570	0
160	20240604	175700	20982640	5570	5570	5570	5570	0
161	20240604	175600	20982640	5570	5570	5570	5570	0
162	20240604	175500	20982640	5570	5570	5570	5570	0
163	20240604	175400	20982640	5570	5570	5570	5570	0
164	20240604	175300	20982640	5570	5570	5570	5570	0
165	20240604	175200	20982640	5570	5570	5570	5570	0
166	20240604	175100	20982640	5570	5570	5570	5570	0
167	20240604	175000	20982640	5570	5570	5570	5570	0
168	20240604	174900	20982640	5570	5570	5570	5570	0
169	20240604	174800	20982640	5570	5570	5570	5570	0
170	20240604	174700	20982640	5570	5570	5570	5570	0
171	20240604	174600	20982640	5570	5570	5570	5570	0
172	20240604	174500	20982640	5570	5570	5570	5570	0
173	20240604	174400	20982640	5570	5570	5570	5570	0
174	20240604	174300	20982640	5570	5570	5570	5570	0
175	20240604	174200	20982640	5570	5570	5570	5570	0
176	20240604	174100	20982640	5570	5570	5570	5570	0
177	20240604	174000	20982640	5570	5570	5570	5570	0
178	20240604	173900	20982640	5570	5570	5570	5570	0
179	20240604	173800	20982640	5570	5570	5570	5570	0
180	20240604	173700	20982640	5570	5570	5570	5570	0
181	20240604	173600	20982640	5570	5570	5570	5570	0
182	20240604	173500	20982640	5570	5570	5570	5570	526
183	20240604	173400	20982640	5570	5570	5570	5570	0
184	20240604	173300	20982640	5570	5570	5570	5570	0
185	20240604	173200	20982640	5570	5570	5570	5570	0
186	20240604	173100	20982640	5570	5570	5570	5570	0
187	20240604	173000	20982640	5570	5570	5570	5570	0
188	20240604	172900	20982640	5570	5570	5570	5570	0
189	20240604	172800	20982640	5570	5570	5570	5570	0
190	20240604	172700	20982640	5570	5570	5570	5570	0
191	20240604	172600	20982640	5570	5570	5570	5570	0
192	20240604	172500	20982640	5570	5570	5570	5570	0
193	20240604	172400	20982640	5570	5570	5570	5570	0
194	20240604	172300	20982640	5570	5570	5570	5570	0
195	20240604	172200	20982640	5570	5570	5570	5570	0
196	20240604	172100	20982640	5570	5570	5570	5570	0
197	20240604	172000	20982640	5570	5570	5570	5570	0
198	20240604	171900	20982640	5570	5570	5570	5570	0
199	20240604	171800	20982640	5570	5570	5570	5570	0
200	20240604	171700	20982640	5570	5570	5570	5570	0
201	20240604	171600	20982640	5570	5570	5570	5570	0
202	20240604	171500	20982640	5570	5570	5570	5570	0
203	20240604	171400	20982640	5570	5570	5570	5570	0
204	20240604	171300	20982640	5570	5570	5570	5570	0
205	20240604	171200	20982640	5570	5570	5570	5570	0
206	20240604	171100	20982640	5570	5570	5570	5570	0
207	20240604	171000	20982640	5570	5570	5570	5570	0
208	20240604	170900	20982640	5570	5570	5570	5570	0
209	20240604	170800	20982640	5570	5570	5570	5570	0
210	20240604	170700	20982640	5570	5570	5570	5570	0
211	20240604	170600	20982640	5570	5570	5570	5570	0
212	20240604	170500	20982640	5570	5570	5570	5570	526
213	20240604	170400	20982640	5570	5570	5570	5570	0
214	20240604	170300	20982640	5570	5570	5570	5570	0
215	20240604	170200	20982640	5570	5570	5570	5570	0
216	20240604	170100	20982640	5570	5570	5570	5570	0
217	20240604	170000	20982640	5570	5570	5570	5570	0
218	20240604	165900	20982640	5570	5570	5570	5570	0
219	20240604	165800	20982640	5570	5570	5570	5570	0
220	20240604	165700	20982640	5570	5570	5570	5570	0
221	20240604	165600	20982640	5570	5570	5570	5570	0
222	20240604	165500	20982640	5570	5570	5570	5570	0
223	20240604	165400	20982640	5570	5570	5570	5570	0
224	20240604	165300	20982640	5570	5570	5570	5570	0
225	20240604	165200	20982640	5570	5570	5570	5570	0
226	20240604	165100	20982640	5570	5570	5570	5570	0
227	20240604	165000	20982640	5570	5570	5570	5570	0
228	20240604	164900	20982640	5570	5570	5570	5570	0
229	20240604	164800	20982640	5570	5570	5570	5570	0
230	20240604	164700	20982640	5570	5570	5570	5570	0
231	20240604	164600	20982640	5570	5570	5570	5570	0
232	20240604	164500	20982640	5570	5570	5570	5570	0
233	20240604	164400	20982640	5570	5570	5570	5570	0
234	20240604	164300	20982640	5570	5570	5570	5570	0
235	20240604	164200	20982640	5570	5570	5570	5570	0
236	20240604	164100	20982640	5570	5570	5570	5570	0
237	20240604	164000	20982640	5570	5570	5570	5570	0
238	20240604	163900	20982640	5570	5570	5570	5570	0
239	20240604	163800	20982640	5570	5570	5570	5570	0
240	20240604	163700	20982640	5570	5570	5570	5570	0
241	20240604	163600	20982640	5570	5570	5570	5570	0
242	20240604	163500	20982640	5570	5570	5570	5570	526
243	20240604	163400	20982640	5570	5570	5570	5570	0
244	20240604	163300	20982640	5570	5570	5570	5570	0
245	20240604	163200	20982640	5570	5570	5570	5570	0
246	20240604	163100	20982640	5570	5570	5570	5570	0
247	20240604	163000	20982640	5570	5570	5570	5570	0
248	20240604	162900	20982640	5570	5570	5570	5570	0
249	20240604	162800	20982640	5570	5570	5570	5570	0
250	20240604	162700	20982640	5570	5570	5570	5570	0
251	20240604	162600	20982640	5570	5570	5570	5570	0
252	20240604	162500	20982640	5570	5570	5570	5570	0
253	20240604	162400	20982640	5570	5570	5570	5570	0
254	20240604	162300	20982640	5570	5570	5570	5570	0
255	20240604	162200	20982640	5570	5570	5570	5570	0
256	20240604	162100	20982640	5570	5570	5570	5570	0
257	20240604	162000	20982640	5570	5570	5570	5570	0
258	20240604	161900	20982640	5570	5570	5570	5570	0
259	20240604	161800	20982640	5570	5570	5570	5570	0
260	20240604	161700	20982640	5570	5570	5570	5570	0
261	20240604	161600	20982640	5570	5570	5570	5570	0
262	20240604	161500	20982640	5570	5570	5570	5570	0
263	20240604	161400	20982640	5570	5570	5570	5570	0
264	20240604	161300	20982640	5570	5570	5570	5570	0
265	20240604	161200	20982640	5570	5570	5570	5570	0
266	20240604	161100	20982640	5570	5570	5570	5570	0
267	20240604	161000	20982640	5570	5570	5570	5570	0
268	20240604	160900	20982640	5570	5570	5570	5570	0
269	20240604	160800	20982640	5570	5570	5570	5570	0
270	20240604	160700	20982640	5570	5570	5570	5570	0
271	20240604	160600	20982640	5570	5570	5570	5570	0
272	20240604	160500	20982640	5570	5570	5570	5570	526
273	20240604	160400	20982640	5570	5570	5570	5570	0
274	20240604	160300	20982640	5570	5570	5570	5570	0
275	20240604	160200	20982640	5570	5570	5570	5570	0
276	20240604	160100	20982640	5570	5570	5570	5570	0
277	20240604	160000	20982640	5570	5570	5570	5570	0
278	20240604	155900	20982640	5570	5570	5570	5570	0
279	20240604	155800	20982640	5570	5570	5570	5570	0
280	20240604	155700	20982640	5570	5570	5570	5570	0
281	20240604	155600	20982640	5570	5570	5570	5570	0
282	20240604	155500	20982640	5570	5570	5570	5570	0
283	20240604	155400	20982640	5570	5570	5570	5570	0
284	20240604	155300	20982640	5570	5570	5570	5570	0
285	20240604	155200	20982640	5570	5570	5570	5570	0
286	20240604	155100	20982640	5570	5570	5570	5570	0
287	20240604	155000	20982640	5570	5570	5570	5570	0
288	20240604	154900	20982640	5570	5570	5570	5570	0
289	20240604	154800	20982640	5570	5570	5570	5570	0
290	20240604	154700	20982640	5570	5570	5570	5570	0
291	20240604	154600	20982640	5570	5570	5570	5570	0
292	20240604	154500	20982640	5570	5570	5570	5570	0
293	20240604	154400	20982640	5570	5570	5570	5570	0
294	20240604	154300	20982640	5570	5570	5570	5570	0
295	20240604	154200	20982640	5570	5570	5570	5570	0
296	20240604	154100	20982640	5570	5570	5570	5570	0
297	20240604	154000	20982640	5570	5570	5570	5570	0
298	20240604	153900	20982640	5570	5570	5570	5570	0
299	20240604	153800	20982640	5570	5570	5570	5570	0
300	20240604	153700	20982640	5570	5570	5570	5570	0
301	20240604	153600	20982640	5570	5570	5570	5570	0
302	20240604	153500	20982640	5570	5570	5570	5570	526
303	20240604	153400	20982640	5570	5570	5570	5570	0
304	20240604	153300	20982640	5570	5570	5570	5570	0
305	20240604	153200	20982640	5570	5570	5570	5570	0
306	20240604	153100	20982640	5570	5570	5570	5570	0
307	20240604	153000	20982640	5570	5570	5570	5570	526
308	20240604	152900	18052820	5670	5670	5670	5670	0
309	20240604	152800	18052820	5670	5670	5670	5670	0
310	20240604	152700	18052820	5670	5670	5670	5670	0
311	20240604	152600	18052820	5670	5670	5670	5670	0
312	20240604	152500	18052820	5670	5670	5670	5670	0
313	20240604	152400	18052820	5670	5670	5670	5670	0
314	20240604	152300	18052820	5670	5670	5670	5670	0
315	20240604	152200	18052820	5670	5670	5670	5670	0
316	20240604	152100	18052820	5670	5670	5670	5670	0
317	20240604	152000	18052820	5670	5670	5670	5670	0
318	20240604	151900	18052820	5670	5670	5670	5670	0
319	20240604	151800	18052820	5670	5670	5670	5670	0
320	20240604	151700	18052820	5670	5670	5670	5670	0
321	20240604	151600	18052820	5670	5670	5670	5670	0
322	20240604	151500	18052820	5670	5670	5670	5670	0
323	20240604	151400	18052820	5670	5670	5670	5670	0
324	20240604	151300	18052820	5670	5670	5670	5670	0
325	20240604	151200	18052820	5670	5670	5670	5670	4
326	20240604	151100	18030140	5670	5670	5670	5670	0
327	20240604	151000	18030140	5670	5670	5670	5670	0
328	20240604	150900	18030140	5670	5670	5670	5670	0
329	20240604	150800	18030140	5670	5670	5670	5670	0
330	20240604	150700	18030140	5670	5670	5670	5670	0
331	20240604	150600	18030140	5670	5670	5670	5670	0
332	20240604	150500	18030140	5670	5670	5670	5670	0
333	20240604	150400	18030140	5670	5670	5670	5670	0
334	20240604	150300	18030140	5670	5670	5670	5670	0
335	20240604	150200	18030140	5670	5670	5670	5670	0
336	20240604	150100	18030140	5670	5670	5670	5670	0
337	20240604	150000	18030140	5670	5670	5670	5670	0
338	20240604	145900	18030140	5670	5670	5670	5670	0
339	20240604	145800	18030140	5670	5670	5670	5670	0
340	20240604	145700	18030140	5670	5670	5670	5670	0
341	20240604	145600	18030140	5670	5670	5670	5670	300
342	20240604	145500	16329140	5670	5670	5670	5670	0
343	20240604	145400	16329140	5670	5670	5670	5670	0
344	20240604	145300	16329140	5670	5670	5670	5670	0
345	20240604	145200	16329140	5670	5670	5670	5670	0
346	20240604	145100	16329140	5670	5670	5670	5670	0
347	20240604	145000	16329140	5670	5670	5670	5670	0
348	20240604	144900	16329140	5670	5670	5670	5670	0
349	20240604	144800	16329140	5670	5670	5670	5670	0
350	20240604	144700	16329140	5670	5670	5670	5670	0
351	20240604	144600	16329140	5670	5670	5670	5670	0
352	20240604	144500	16329140	5670	5670	5670	5670	0
353	20240604	144400	16329140	5670	5670	5670	5670	0
354	20240604	144300	16329140	5670	5670	5670	5670	0
355	20240604	144200	16329140	5670	5670	5670	5670	0
356	20240604	144100	16329140	5670	5670	5670	5670	0
357	20240604	144000	16329140	5670	5670	5670	5670	0
358	20240604	143900	16329140	5670	5670	5670	5670	0
359	20240604	143800	16329140	5670	5670	5670	5670	0
360	20240604	143700	16329140	5670	5670	5670	5670	0
361	20240604	143600	16329140	5670	5670	5670	5670	0
362	20240604	143500	16329140	5670	5670	5670	5670	0
363	20240604	143400	16329140	5670	5670	5670	5670	0
364	20240604	143300	16329140	5670	5670	5670	5670	0
365	20240604	143200	16329140	5670	5670	5670	5670	0
366	20240604	143100	16329140	5670	5670	5670	5670	0
367	20240604	143000	16329140	5670	5670	5670	5670	0
368	20240604	142900	16329140	5670	5670	5670	5670	0
369	20240604	142800	16329140	5670	5670	5670	5670	0
370	20240604	142700	16329140	5670	5680	5680	5670	6
371	20240604	142600	16295090	5700	5700	5700	5700	0
372	20240604	142500	16295090	5700	5700	5700	5700	1
373	20240604	142400	16289390	5690	5700	5700	5690	2
374	20240604	142300	16278000	5640	5640	5640	5640	0
375	20240604	142200	16278000	5640	5640	5640	5640	0
376	20240604	142100	16278000	5640	5640	5640	5640	0
377	20240604	142000	16278000	5640	5640	5640	5640	0
378	20240604	141900	16278000	5640	5640	5640	5640	0
379	20240604	141800	16278000	5640	5640	5640	5640	4
380	20240604	141700	16255440	5650	5660	5660	5650	38
381	20240604	141600	16040400	5660	5660	5660	5660	70
382	20240604	141500	15644200	5670	5680	5680	5670	21
383	20240604	141400	15525100	5690	5690	5690	5690	1
384	20240604	141300	15519410	5710	5710	5710	5710	0
385	20240604	141200	15519410	5710	5710	5710	5710	0
386	20240604	141100	15519410	5710	5710	5710	5710	100
387	20240604	141000	14948410	5710	5710	5710	5710	0
388	20240604	140900	14948410	5710	5710	5710	5710	0
389	20240604	140800	14948410	5710	5710	5710	5710	0
390	20240604	140700	14948410	5710	5710	5710	5710	0
391	20240604	140600	14948410	5710	5710	5710	5710	0
392	20240604	140500	14948410	5710	5710	5710	5710	0
393	20240604	140400	14948410	5710	5710	5710	5710	0
394	20240604	140300	14948410	5710	5710	5710	5710	0
395	20240604	140200	14948410	5710	5710	5710	5710	0
396	20240604	140100	14948410	5710	5710	5710	5710	0
397	20240604	140000	14948410	5710	5710	5710	5710	0
398	20240604	135900	14948410	5710	5710	5710	5710	0
399	20240604	135800	14948410	5710	5710	5710	5710	0
400	20240604	135700	14948410	5710	5710	5710	5710	0
401	20240604	135600	14948410	5710	5710	5710	5710	0
402	20240604	135500	14948410	5710	5710	5710	5710	0
403	20240604	135400	14948410	5710	5710	5710	5710	1
404	20240604	135300	14942700	5690	5690	5690	5690	0
405	20240604	135200	14942700	5690	5690	5690	5690	0
406	20240604	135100	14942700	5690	5690	5690	5690	0
407	20240604	135000	14942700	5690	5690	5690	5690	0
408	20240604	134900	14942700	5690	5690	5690	5690	0
409	20240604	134800	14942700	5690	5690	5690	5690	0
410	20240604	134700	14942700	5690	5690	5690	5690	0
411	20240604	134600	14942700	5690	5690	5690	5690	0
412	20240604	134500	14942700	5690	5690	5690	5690	0
413	20240604	134400	14942700	5690	5690	5690	5690	0
414	20240604	134300	14942700	5690	5690	5690	5690	0
415	20240604	134200	14942700	5690	5690	5690	5690	0
416	20240604	134100	14942700	5690	5690	5690	5690	0
417	20240604	134000	14942700	5690	5690	5690	5690	0
418	20240604	133900	14942700	5690	5690	5690	5690	0
419	20240604	133800	14942700	5690	5690	5690	5690	0
420	20240604	133700	14942700	5690	5690	5690	5690	0
421	20240604	133600	14942700	5690	5690	5690	5690	0
422	20240604	133500	14942700	5690	5690	5690	5690	0
423	20240604	133400	14942700	5690	5690	5690	5690	0
424	20240604	133300	14942700	5690	5690	5690	5690	0
425	20240604	133200	14942700	5690	5690	5690	5690	0
426	20240604	133100	14942700	5690	5690	5690	5690	0
427	20240604	133000	14942700	5690	5690	5690	5690	0
428	20240604	132900	14942700	5690	5690	5690	5690	0
429	20240604	132800	14942700	5690	5690	5690	5690	0
430	20240604	132700	14942700	5690	5690	5690	5690	0
431	20240604	132600	14942700	5690	5690	5690	5690	0
432	20240604	132500	14942700	5690	5690	5690	5690	0
433	20240604	132400	14942700	5690	5690	5690	5690	0
434	20240604	132300	14942700	5690	5690	5690	5690	0
435	20240604	132200	14942700	5690	5690	5690	5690	0
436	20240604	132100	14942700	5690	5690	5690	5690	0
437	20240604	132000	14942700	5690	5690	5690	5690	0
438	20240604	131900	14942700	5690	5690	5690	5690	0
439	20240604	131800	14942700	5690	5690	5690	5690	0
440	20240604	131700	14942700	5690	5690	5690	5690	0
441	20240604	131600	14942700	5690	5690	5690	5690	0
442	20240604	131500	14942700	5690	5690	5690	5690	0
443	20240604	131400	14942700	5690	5690	5690	5690	0
444	20240604	131300	14942700	5690	5690	5690	5690	0
445	20240604	131200	14942700	5690	5690	5690	5690	0
446	20240604	131100	14942700	5690	5690	5690	5690	0
447	20240604	131000	14942700	5690	5690	5690	5690	0
448	20240604	130900	14942700	5690	5690	5690	5690	0
449	20240604	130800	14942700	5690	5690	5690	5690	0
450	20240604	130700	14942700	5690	5690	5690	5690	0
451	20240604	130600	14942700	5690	5690	5690	5690	0
452	20240604	130500	14942700	5690	5690	5690	5690	1
453	20240604	130400	14937010	5640	5640	5640	5640	0
454	20240604	130300	14937010	5640	5640	5640	5640	0
455	20240604	130200	14937010	5640	5640	5640	5640	0
456	20240604	130100	14937010	5640	5640	5640	5640	0
457	20240604	130000	14937010	5640	5640	5640	5640	0
458	20240604	125900	14937010	5640	5640	5640	5640	0
459	20240604	125800	14937010	5640	5640	5640	5640	0
460	20240604	125700	14937010	5640	5640	5640	5640	0
461	20240604	125600	14937010	5640	5640	5640	5640	0
462	20240604	125500	14937010	5640	5640	5640	5640	0
463	20240604	125400	14937010	5640	5640	5640	5640	0
464	20240604	125300	14937010	5640	5640	5640	5640	0
465	20240604	125200	14937010	5640	5640	5640	5640	0
466	20240604	125100	14937010	5640	5640	5640	5640	0
467	20240604	125000	14937010	5640	5640	5640	5640	0
468	20240604	124900	14937010	5640	5640	5640	5640	0
469	20240604	124800	14937010	5640	5640	5640	5640	0
470	20240604	124700	14937010	5640	5640	5640	5640	0
471	20240604	124600	14937010	5640	5650	5650	5640	116
472	20240604	124500	14282670	5650	5650	5650	5650	0
473	20240604	124400	14282670	5650	5650	5650	5650	0
474	20240604	124300	14282670	5650	5650	5650	5650	0
475	20240604	124200	14282670	5650	5650	5650	5650	0
476	20240604	124100	14282670	5650	5650	5650	5650	0
477	20240604	124000	14282670	5650	5650	5650	5650	0
478	20240604	123900	14282670	5650	5650	5650	5650	0
479	20240604	123800	14282670	5650	5650	5650	5650	0
480	20240604	123700	14282670	5650	5650	5650	5650	0
481	20240604	123600	14282670	5650	5650	5650	5650	0
482	20240604	123500	14282670	5650	5650	5650	5650	0
483	20240604	123400	14282670	5650	5650	5650	5650	0
484	20240604	123300	14282670	5650	5650	5650	5650	0
485	20240604	123200	14282670	5650	5650	5650	5650	0
486	20240604	123100	14282670	5650	5650	5650	5650	0
487	20240604	123000	14282670	5650	5650	5650	5650	0
488	20240604	122900	14282670	5650	5650	5650	5650	0
489	20240604	122800	14282670	5650	5650	5650	5650	0
490	20240604	122700	14282670	5650	5650	5650	5650	0
491	20240604	122600	14282670	5650	5650	5650	5650	0
492	20240604	122500	14282670	5650	5650	5650	5650	0
493	20240604	122400	14282670	5650	5650	5650	5650	0
494	20240604	122300	14282670	5650	5650	5650	5650	0
495	20240604	122200	14282670	5650	5650	5650	5650	0
496	20240604	122100	14282670	5650	5650	5650	5650	0
497	20240604	122000	14282670	5650	5650	5650	5650	0
498	20240604	121900	14282670	5650	5650	5650	5650	0
499	20240604	121800	14282670	5650	5650	5650	5650	0
500	20240604	121700	14282670	5650	5650	5650	5650	0
501	20240604	121600	14282670	5650	5650	5650	5650	0
502	20240604	121500	14282670	5650	5650	5650	5650	20
503	20240604	121400	14169670	5650	5650	5650	5650	0
504	20240604	121300	14169670	5650	5650	5650	5650	0
505	20240604	121200	14169670	5650	5650	5650	5650	0
506	20240604	121100	14169670	5650	5650	5650	5650	0
507	20240604	121000	14169670	5650	5650	5650	5650	3
508	20240604	120900	14152720	5660	5660	5660	5660	3
509	20240604	120800	14135740	5660	5660	5660	5660	0
510	20240604	120700	14135740	5660	5660	5660	5660	0
511	20240604	120600	14135740	5660	5660	5660	5660	0
512	20240604	120500	14135740	5660	5660	5660	5660	62
513	20240604	120400	13784820	5670	5670	5670	5670	0
514	20240604	120300	13784820	5670	5670	5670	5670	0
515	20240604	120200	13784820	5670	5670	5670	5670	0
516	20240604	120100	13784820	5670	5670	5670	5670	0
517	20240604	120000	13784820	5670	5670	5670	5670	75
518	20240604	115900	13359570	5680	5680	5680	5680	0
519	20240604	115800	13359570	5680	5680	5680	5680	0
520	20240604	115700	13359570	5680	5680	5680	5680	0
521	20240604	115600	13359570	5680	5680	5680	5680	0
522	20240604	115500	13359570	5680	5680	5680	5680	0
523	20240604	115400	13359570	5680	5680	5680	5680	0
524	20240604	115300	13359570	5680	5680	5680	5680	0
525	20240604	115200	13359570	5680	5680	5680	5680	0
526	20240604	115100	13359570	5680	5680	5680	5680	0
527	20240604	115000	13359570	5680	5680	5680	5680	0
528	20240604	114900	13359570	5680	5680	5680	5680	0
529	20240604	114800	13359570	5680	5680	5680	5680	0
530	20240604	114700	13359570	5680	5680	5680	5680	0
531	20240604	114600	13359570	5680	5680	5680	5680	0
532	20240604	114500	13359570	5680	5680	5680	5680	0
533	20240604	114400	13359570	5680	5680	5680	5680	0
534	20240604	114300	13359570	5680	5680	5680	5680	0
535	20240604	114200	13359570	5680	5680	5680	5680	0
536	20240604	114100	13359570	5680	5680	5680	5680	0
537	20240604	114000	13359570	5680	5680	5680	5680	0
538	20240604	113900	13359570	5680	5680	5680	5680	0
539	20240604	113800	13359570	5680	5680	5680	5680	0
540	20240604	113700	13359570	5680	5680	5680	5680	0
541	20240604	113600	13359570	5680	5680	5680	5680	0
542	20240604	113500	13359570	5680	5680	5680	5680	0
543	20240604	113400	13359570	5680	5680	5680	5680	0
544	20240604	113300	13359570	5680	5680	5680	5680	0
545	20240604	113200	13359570	5680	5680	5680	5680	0
546	20240604	113100	13359570	5680	5680	5680	5680	0
547	20240604	113000	13359570	5680	5680	5680	5680	0
548	20240604	112900	13359570	5680	5680	5680	5680	0
549	20240604	112800	13359570	5680	5680	5680	5680	0
550	20240604	112700	13359570	5680	5680	5680	5680	0
551	20240604	112600	13359570	5680	5680	5680	5680	0
552	20240604	112500	13359570	5680	5680	5680	5680	0
553	20240604	112400	13359570	5680	5680	5680	5680	0
554	20240604	112300	13359570	5680	5680	5680	5680	0
555	20240604	112200	13359570	5680	5680	5680	5680	0
556	20240604	112100	13359570	5680	5680	5680	5680	0
557	20240604	112000	13359570	5680	5680	5680	5680	0
558	20240604	111900	13359570	5680	5680	5680	5680	0
559	20240604	111800	13359570	5680	5680	5680	5680	0
560	20240604	111700	13359570	5680	5680	5680	5680	0
561	20240604	111600	13359570	5680	5680	5680	5680	0
562	20240604	111500	13359570	5680	5680	5680	5680	0
563	20240604	111400	13359570	5680	5680	5680	5680	0
564	20240604	111300	13359570	5680	5680	5680	5680	0
565	20240604	111200	13359570	5680	5680	5680	5680	0
566	20240604	111100	13359570	5680	5680	5680	5680	0
567	20240604	111000	13359570	5680	5680	5680	5680	0
568	20240604	110900	13359570	5680	5680	5680	5680	0
569	20240604	110800	13359570	5680	5680	5680	5680	0
570	20240604	110700	13359570	5680	5680	5680	5680	0
571	20240604	110600	13359570	5680	5680	5680	5680	0
572	20240604	110500	13359570	5680	5680	5680	5680	0
573	20240604	110400	13359570	5680	5680	5680	5680	0
574	20240604	110300	13359570	5680	5680	5680	5680	130
575	20240604	110200	12621170	5680	5680	5680	5680	0
576	20240604	110100	12621170	5680	5680	5680	5680	0
577	20240604	110000	12621170	5680	5680	5680	5680	0
578	20240604	105900	12621170	5680	5680	5680	5680	200
579	20240604	105800	11485170	5680	5700	5700	5680	200
580	20240604	105700	10348130	5680	5680	5680	5680	0
581	20240604	105600	10348130	5680	5680	5680	5680	0
582	20240604	105500	10348130	5680	5680	5680	5680	0
583	20240604	105400	10348130	5680	5680	5680	5680	0
584	20240604	105300	10348130	5680	5680	5680	5680	0
585	20240604	105200	10348130	5680	5680	5680	5680	0
586	20240604	105100	10348130	5680	5680	5680	5680	0
587	20240604	105000	10348130	5680	5680	5680	5680	0
588	20240604	104900	10348130	5680	5680	5680	5680	0
589	20240604	104800	10348130	5680	5680	5680	5680	0
590	20240604	104700	10348130	5680	5680	5680	5680	0
591	20240604	104600	10348130	5680	5680	5680	5680	0
592	20240604	104500	10348130	5680	5680	5680	5680	0
593	20240604	104400	10348130	5680	5680	5680	5680	0
594	20240604	104300	10348130	5680	5680	5680	5680	0
595	20240604	104200	10348130	5680	5680	5680	5680	0
596	20240604	104100	10348130	5680	5680	5680	5680	0
597	20240604	104000	10348130	5680	5680	5680	5680	0
598	20240604	103900	10348130	5680	5680	5680	5680	0
599	20240604	103800	10348130	5680	5680	5680	5680	0
600	20240604	103700	10348130	5680	5680	5680	5680	0
601	20240604	103600	10348130	5680	5680	5680	5680	0
602	20240604	103500	10348130	5680	5680	5680	5680	0
603	20240604	103400	10348130	5680	5720	5720	5680	230
604	20240604	103300	9036230	5720	5720	5720	5720	0
605	20240604	103200	9036230	5720	5720	5720	5720	0
606	20240604	103100	9036230	5720	5720	5720	5720	0
607	20240604	103000	9036230	5720	5720	5720	5720	0
608	20240604	102900	9036230	5720	5720	5720	5720	7
609	20240604	102800	8996190	5680	5680	5680	5680	0
610	20240604	102700	8996190	5680	5690	5690	5680	200
611	20240604	102600	7860030	5680	5680	5680	5680	0
612	20240604	102500	7860030	5680	5680	5680	5680	0
613	20240604	102400	7860030	5680	5680	5680	5680	0
614	20240604	102300	7860030	5680	5680	5680	5680	0
615	20240604	102200	7860030	5680	5680	5680	5680	0
616	20240604	102100	7860030	5680	5680	5680	5680	0
617	20240604	102000	7860030	5680	5680	5680	5680	0
618	20240604	101900	7860030	5680	5680	5680	5680	0
619	20240604	101800	7860030	5680	5700	5700	5670	500
620	20240604	101700	5020700	5770	5770	5770	5770	0
621	20240604	101600	5020700	5770	5770	5770	5770	0
622	20240604	101500	5020700	5770	5770	5770	5770	0
623	20240604	101400	5020700	5770	5770	5770	5770	0
624	20240604	101300	5020700	5770	5770	5770	5770	0
625	20240604	101200	5020700	5770	5740	5770	5740	2
626	20240604	101100	5009190	5740	5740	5740	5740	0
627	20240604	101000	5009190	5740	5740	5740	5740	0
628	20240604	100900	5009190	5740	5740	5740	5740	0
629	20240604	100800	5009190	5740	5740	5740	5740	0
630	20240604	100700	5009190	5740	5740	5740	5740	0
631	20240604	100600	5009190	5740	5740	5740	5740	0
632	20240604	100500	5009190	5740	5740	5740	5740	0
633	20240604	100400	5009190	5740	5740	5740	5740	0
634	20240604	100300	5009190	5740	5740	5740	5740	1
635	20240604	100200	5003450	5730	5730	5730	5730	0
636	20240604	100100	5003450	5730	5720	5730	5720	2
637	20240604	100000	4992000	5720	5720	5720	5720	0
638	20240604	095900	4992000	5720	5720	5720	5720	0
639	20240604	095800	4992000	5720	5720	5720	5720	0
640	20240604	095700	4992000	5720	5720	5720	5720	1
641	20240604	095600	4986280	5730	5730	5730	5730	0
642	20240604	095500	4986280	5730	5730	5730	5730	0
643	20240604	095400	4986280	5730	5730	5730	5670	8
644	20240604	095300	4940720	5740	5740	5740	5740	2
645	20240604	095200	4929240	5730	5730	5730	5730	0
646	20240604	095100	4929240	5730	5730	5730	5730	0
647	20240604	095000	4929240	5730	5730	5730	5730	0
648	20240604	094900	4929240	5730	5720	5730	5720	491
649	20240604	094800	2120390	5690	5690	5690	5690	0
650	20240604	094700	2120390	5690	5690	5690	5690	0
651	20240604	094600	2120390	5690	5690	5690	5690	0
652	20240604	094500	2120390	5690	5690	5690	5690	0
653	20240604	094400	2120390	5690	5690	5690	5690	0
654	20240604	094300	2120390	5690	5690	5690	5690	0
655	20240604	094200	2120390	5690	5690	5690	5690	0
656	20240604	094100	2120390	5690	5690	5690	5690	0
657	20240604	094000	2120390	5690	5690	5690	5690	0
658	20240604	093900	2120390	5690	5690	5690	5690	0
659	20240604	093800	2120390	5690	5690	5690	5690	0
660	20240604	093700	2120390	5690	5690	5690	5690	0
661	20240604	093600	2120390	5690	5690	5690	5690	7
662	20240604	093500	2080560	5690	5690	5690	5690	0
663	20240604	093400	2080560	5690	5690	5690	5690	10
664	20240604	093300	2023660	5690	5690	5690	5690	0
665	20240604	093200	2023660	5690	5690	5690	5690	0
666	20240604	093100	2023660	5690	5690	5690	5690	0
667	20240604	093000	2023660	5690	5690	5690	5690	0
668	20240604	092900	2023660	5690	5690	5690	5690	0
669	20240604	092800	2023660	5690	5690	5690	5690	0
670	20240604	092700	2023660	5690	5690	5690	5690	0
671	20240604	092600	2023660	5690	5690	5690	5690	0
672	20240604	092500	2023660	5690	5690	5690	5690	0
673	20240604	092400	2023660	5690	5690	5690	5690	0
674	20240604	092300	2023660	5690	5690	5690	5690	0
675	20240604	092200	2023660	5690	5690	5690	5690	0
676	20240604	092100	2023660	5690	5690	5690	5690	0
677	20240604	092000	2023660	5690	5690	5690	5690	0
678	20240604	091900	2023660	5690	5690	5690	5690	0
679	20240604	091800	2023660	5690	5690	5690	5690	1
680	20240604	091700	2017970	5690	5690	5690	5690	0
681	20240604	091600	2017970	5690	5690	5690	5690	0
682	20240604	091500	2017970	5690	5690	5690	5690	0
683	20240604	091400	2017970	5690	5690	5690	5690	0
684	20240604	091300	2017970	5690	5690	5690	5690	0
685	20240604	091200	2017970	5690	5690	5690	5690	0
686	20240604	091100	2017970	5690	5690	5690	5690	0
687	20240604	091000	2017970	5690	5690	5690	5690	0
688	20240604	090900	2017970	5690	5690	5690	5690	0
689	20240604	090800	2017970	5690	5690	5690	5690	0
690	20240604	090700	2017970	5690	5690	5690	5690	57
691	20240604	090600	1693640	5710	5710	5710	5710	0
692	20240604	090500	1693640	5710	5710	5710	5710	0
693	20240604	090400	1693640	5710	5710	5710	5710	0
694	20240604	090300	1693640	5710	5710	5710	5710	0
695	20240604	090200	1693640	5710	5710	5710	5710	0
696	20240604	090100	1693640	5710	5710	5710	5710	0
697	20240604	090000	1693640	5710	5740	5740	5710	296