KissMeData/101680/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201100	77184535	2470	2470	2470	2470	197
3	20240605	201000	77184535	2470	2470	2470	2470	0
4	20240605	200900	77184535	2470	2470	2470	2470	0
5	20240605	200800	77184535	2470	2470	2470	2470	0
6	20240605	200700	77184535	2470	2470	2470	2470	0
7	20240605	200600	77184535	2470	2470	2470	2470	0
8	20240605	200500	77184535	2470	2470	2470	2470	0
9	20240605	200400	77184535	2470	2470	2470	2470	0
10	20240605	200300	77184535	2470	2470	2470	2470	0
11	20240605	200200	77184535	2470	2470	2470	2470	0
12	20240605	200100	77184535	2470	2470	2470	2470	0
13	20240605	200000	77184535	2470	2470	2470	2470	0
14	20240605	195900	77184535	2470	2470	2470	2470	0
15	20240605	195800	77184535	2470	2470	2470	2470	0
16	20240605	195700	77184535	2470	2470	2470	2470	0
17	20240605	195600	77184535	2470	2470	2470	2470	0
18	20240605	195500	77184535	2470	2470	2470	2470	0
19	20240605	195400	77184535	2470	2470	2470	2470	0
20	20240605	195300	77184535	2470	2470	2470	2470	0
21	20240605	195200	77184535	2470	2470	2470	2470	0
22	20240605	195100	77184535	2470	2470	2470	2470	0
23	20240605	195000	77184535	2470	2470	2470	2470	0
24	20240605	194900	77184535	2470	2470	2470	2470	0
25	20240605	194800	77184535	2470	2470	2470	2470	0
26	20240605	194700	77184535	2470	2470	2470	2470	0
27	20240605	194600	77184535	2470	2470	2470	2470	0
28	20240605	194500	77184535	2470	2470	2470	2470	0
29	20240605	194400	77184535	2470	2470	2470	2470	0
30	20240605	194300	77184535	2470	2470	2470	2470	0
31	20240605	194200	77184535	2470	2470	2470	2470	0
32	20240605	194100	77184535	2470	2470	2470	2470	197
33	20240605	194000	77184535	2470	2470	2470	2470	0
34	20240605	193900	77184535	2470	2470	2470	2470	0
35	20240605	193800	77184535	2470	2470	2470	2470	0
36	20240605	193700	77184535	2470	2470	2470	2470	0
37	20240605	193600	77184535	2470	2470	2470	2470	0
38	20240605	193500	77184535	2470	2470	2470	2470	0
39	20240605	193400	77184535	2470	2470	2470	2470	0
40	20240605	193300	77184535	2470	2470	2470	2470	0
41	20240605	193200	77184535	2470	2470	2470	2470	0
42	20240605	193100	77184535	2470	2470	2470	2470	0
43	20240605	193000	77184535	2470	2470	2470	2470	0
44	20240605	192900	77184535	2470	2470	2470	2470	0
45	20240605	192800	77184535	2470	2470	2470	2470	0
46	20240605	192700	77184535	2470	2470	2470	2470	0
47	20240605	192600	77184535	2470	2470	2470	2470	0
48	20240605	192500	77184535	2470	2470	2470	2470	0
49	20240605	192400	77184535	2470	2470	2470	2470	0
50	20240605	192300	77184535	2470	2470	2470	2470	0
51	20240605	192200	77184535	2470	2470	2470	2470	0
52	20240605	192100	77184535	2470	2470	2470	2470	0
53	20240605	192000	77184535	2470	2470	2470	2470	0
54	20240605	191900	77184535	2470	2470	2470	2470	0
55	20240605	191800	77184535	2470	2470	2470	2470	0
56	20240605	191700	77184535	2470	2470	2470	2470	0
57	20240605	191600	77184535	2470	2470	2470	2470	0
58	20240605	191500	77184535	2470	2470	2470	2470	0
59	20240605	191400	77184535	2470	2470	2470	2470	0
60	20240605	191300	77184535	2470	2470	2470	2470	0
61	20240605	191200	77184535	2470	2470	2470	2470	0
62	20240605	191100	77184535	2470	2470	2470	2470	197
63	20240605	191000	77184535	2470	2470	2470	2470	0
64	20240605	190900	77184535	2470	2470	2470	2470	0
65	20240605	190800	77184535	2470	2470	2470	2470	0
66	20240605	190700	77184535	2470	2470	2470	2470	0
67	20240605	190600	77184535	2470	2470	2470	2470	0
68	20240605	190500	77184535	2470	2470	2470	2470	0
69	20240605	190400	77184535	2470	2470	2470	2470	0
70	20240605	190300	77184535	2470	2470	2470	2470	0
71	20240605	190200	77184535	2470	2470	2470	2470	0
72	20240605	190100	77184535	2470	2470	2470	2470	0
73	20240605	190000	77184535	2470	2470	2470	2470	0
74	20240605	185900	77184535	2470	2470	2470	2470	0
75	20240605	185800	77184535	2470	2470	2470	2470	0
76	20240605	185700	77184535	2470	2470	2470	2470	0
77	20240605	185600	77184535	2470	2470	2470	2470	0
78	20240605	185500	77184535	2470	2470	2470	2470	0
79	20240605	185400	77184535	2470	2470	2470	2470	0
80	20240605	185300	77184535	2470	2470	2470	2470	0
81	20240605	185200	77184535	2470	2470	2470	2470	0
82	20240605	185100	77184535	2470	2470	2470	2470	0
83	20240605	185000	77184535	2470	2470	2470	2470	0
84	20240605	184900	77184535	2470	2470	2470	2470	0
85	20240605	184800	77184535	2470	2470	2470	2470	0
86	20240605	184700	77184535	2470	2470	2470	2470	0
87	20240605	184600	77184535	2470	2470	2470	2470	0
88	20240605	184500	77184535	2470	2470	2470	2470	0
89	20240605	184400	77184535	2470	2470	2470	2470	0
90	20240605	184300	77184535	2470	2470	2470	2470	0
91	20240605	184200	77184535	2470	2470	2470	2470	0
92	20240605	184100	77184535	2470	2470	2470	2470	197
93	20240605	184000	77184535	2470	2470	2470	2470	0
94	20240605	183900	77184535	2470	2470	2470	2470	0
95	20240605	183800	77184535	2470	2470	2470	2470	0
96	20240605	183700	77184535	2470	2470	2470	2470	0
97	20240605	183600	77184535	2470	2470	2470	2470	0
98	20240605	183500	77184535	2470	2470	2470	2470	0
99	20240605	183400	77184535	2470	2470	2470	2470	0
100	20240605	183300	77184535	2470	2470	2470	2470	0
101	20240605	183200	77184535	2470	2470	2470	2470	0
102	20240605	183100	77184535	2470	2470	2470	2470	0
103	20240605	183000	77184535	2470	2470	2470	2470	0
104	20240605	182900	77184535	2470	2470	2470	2470	0
105	20240605	182800	77184535	2470	2470	2470	2470	0
106	20240605	182700	77184535	2470	2470	2470	2470	0
107	20240605	182600	77184535	2470	2470	2470	2470	0
108	20240605	182500	77184535	2470	2470	2470	2470	0
109	20240605	182400	77184535	2470	2470	2470	2470	0
110	20240605	182300	77184535	2470	2470	2470	2470	0
111	20240605	182200	77184535	2470	2470	2470	2470	0
112	20240605	182100	77184535	2470	2470	2470	2470	0
113	20240605	182000	77184535	2470	2470	2470	2470	0
114	20240605	181900	77184535	2470	2470	2470	2470	0
115	20240605	181800	77184535	2470	2470	2470	2470	0
116	20240605	181700	77184535	2470	2470	2470	2470	0
117	20240605	181600	77184535	2470	2470	2470	2470	0
118	20240605	181500	77184535	2470	2470	2470	2470	0
119	20240605	181400	77184535	2470	2470	2470	2470	0
120	20240605	181300	77184535	2470	2470	2470	2470	0
121	20240605	181200	77184535	2470	2470	2470	2470	0
122	20240605	181100	77184535	2470	2470	2470	2470	197
123	20240605	181000	77184535	2470	2470	2470	2470	0
124	20240605	180900	77184535	2470	2470	2470	2470	0
125	20240605	180800	77184535	2470	2470	2470	2470	0
126	20240605	180700	77184535	2470	2470	2470	2470	0
127	20240605	180600	77184535	2470	2470	2470	2470	0
128	20240605	180500	77184535	2470	2470	2470	2470	0
129	20240605	180400	77184535	2470	2470	2470	2470	0
130	20240605	180300	77184535	2470	2470	2470	2470	0
131	20240605	180200	77184535	2470	2470	2470	2470	0
132	20240605	180100	77184535	2470	2470	2470	2470	0
133	20240605	180000	77184535	2470	2470	2470	2470	0
134	20240605	175900	77184535	2470	2470	2470	2470	0
135	20240605	175800	77184535	2470	2470	2470	2470	0
136	20240605	175700	77184535	2470	2470	2470	2470	0
137	20240605	175600	77184535	2470	2470	2470	2470	0
138	20240605	175500	77184535	2470	2470	2470	2470	0
139	20240605	175400	77184535	2470	2470	2470	2470	0
140	20240605	175300	77184535	2470	2470	2470	2470	0
141	20240605	175200	77184535	2470	2470	2470	2470	0
142	20240605	175100	77184535	2470	2470	2470	2470	0
143	20240605	175000	77184535	2470	2470	2470	2470	0
144	20240605	174900	77184535	2470	2470	2470	2470	0
145	20240605	174800	77184535	2470	2470	2470	2470	0
146	20240605	174700	77184535	2470	2470	2470	2470	0
147	20240605	174600	77184535	2470	2470	2470	2470	0
148	20240605	174500	77184535	2470	2470	2470	2470	0
149	20240605	174400	77184535	2470	2470	2470	2470	0
150	20240605	174300	77184535	2470	2470	2470	2470	0
151	20240605	174200	77184535	2470	2470	2470	2470	0
152	20240605	174100	77184535	2470	2470	2470	2470	197
153	20240605	174000	77184535	2470	2470	2470	2470	0
154	20240605	173900	77184535	2470	2470	2470	2470	0
155	20240605	173800	77184535	2470	2470	2470	2470	0
156	20240605	173700	77184535	2470	2470	2470	2470	0
157	20240605	173600	77184535	2470	2470	2470	2470	0
158	20240605	173500	77184535	2470	2470	2470	2470	0
159	20240605	173400	77184535	2470	2470	2470	2470	0
160	20240605	173300	77184535	2470	2470	2470	2470	0
161	20240605	173200	77184535	2470	2470	2470	2470	0
162	20240605	173100	77184535	2470	2470	2470	2470	0
163	20240605	173000	77184535	2470	2470	2470	2470	0
164	20240605	172900	77184535	2470	2470	2470	2470	0
165	20240605	172800	77184535	2470	2470	2470	2470	0
166	20240605	172700	77184535	2470	2470	2470	2470	0
167	20240605	172600	77184535	2470	2470	2470	2470	0
168	20240605	172500	77184535	2470	2470	2470	2470	0
169	20240605	172400	77184535	2470	2470	2470	2470	0
170	20240605	172300	77184535	2470	2470	2470	2470	0
171	20240605	172200	77184535	2470	2470	2470	2470	0
172	20240605	172100	77184535	2470	2470	2470	2470	0
173	20240605	172000	77184535	2470	2470	2470	2470	0
174	20240605	171900	77184535	2470	2470	2470	2470	0
175	20240605	171800	77184535	2470	2470	2470	2470	0
176	20240605	171700	77184535	2470	2470	2470	2470	0
177	20240605	171600	77184535	2470	2470	2470	2470	0
178	20240605	171500	77184535	2470	2470	2470	2470	0
179	20240605	171400	77184535	2470	2470	2470	2470	0
180	20240605	171300	77184535	2470	2470	2470	2470	0
181	20240605	171200	77184535	2470	2470	2470	2470	0
182	20240605	171100	77184535	2470	2470	2470	2470	197
183	20240605	171000	77184535	2470	2470	2470	2470	0
184	20240605	170900	77184535	2470	2470	2470	2470	0
185	20240605	170800	77184535	2470	2470	2470	2470	0
186	20240605	170700	77184535	2470	2470	2470	2470	0
187	20240605	170600	77184535	2470	2470	2470	2470	0
188	20240605	170500	77184535	2470	2470	2470	2470	0
189	20240605	170400	77184535	2470	2470	2470	2470	0
190	20240605	170300	77184535	2470	2470	2470	2470	0
191	20240605	170200	77184535	2470	2470	2470	2470	0
192	20240605	170100	77184535	2470	2470	2470	2470	0
193	20240605	170000	77184535	2470	2470	2470	2470	0
194	20240605	165900	77184535	2470	2470	2470	2470	0
195	20240605	165800	77184535	2470	2470	2470	2470	0
196	20240605	165700	77184535	2470	2470	2470	2470	0
197	20240605	165600	77184535	2470	2470	2470	2470	0
198	20240605	165500	77184535	2470	2470	2470	2470	0
199	20240605	165400	77184535	2470	2470	2470	2470	0
200	20240605	165300	77184535	2470	2470	2470	2470	0
201	20240605	165200	77184535	2470	2470	2470	2470	0
202	20240605	165100	77184535	2470	2470	2470	2470	0
203	20240605	165000	77184535	2470	2470	2470	2470	0
204	20240605	164900	77184535	2470	2470	2470	2470	0
205	20240605	164800	77184535	2470	2470	2470	2470	0
206	20240605	164700	77184535	2470	2470	2470	2470	0
207	20240605	164600	77184535	2470	2470	2470	2470	0
208	20240605	164500	77184535	2470	2470	2470	2470	0
209	20240605	164400	77184535	2470	2470	2470	2470	0
210	20240605	164300	77184535	2470	2470	2470	2470	0
211	20240605	164200	77184535	2470	2470	2470	2470	0
212	20240605	164100	77184535	2470	2470	2470	2470	197
213	20240605	164000	77184535	2470	2470	2470	2470	0
214	20240605	163900	77184535	2470	2470	2470	2470	0
215	20240605	163800	77184535	2470	2470	2470	2470	0
216	20240605	163700	77184535	2470	2470	2470	2470	0
217	20240605	163600	77184535	2470	2470	2470	2470	0
218	20240605	163500	77184535	2470	2470	2470	2470	0
219	20240605	163400	77184535	2470	2470	2470	2470	0
220	20240605	163300	77184535	2470	2470	2470	2470	0
221	20240605	163200	77184535	2470	2470	2470	2470	0
222	20240605	163100	77184535	2470	2470	2470	2470	0
223	20240605	163000	77184535	2470	2470	2470	2470	0
224	20240605	162900	77184535	2470	2470	2470	2470	0
225	20240605	162800	77184535	2470	2470	2470	2470	0
226	20240605	162700	77184535	2470	2470	2470	2470	0
227	20240605	162600	77184535	2470	2470	2470	2470	0
228	20240605	162500	77184535	2470	2470	2470	2470	0
229	20240605	162400	77184535	2470	2470	2470	2470	0
230	20240605	162300	77184535	2470	2470	2470	2470	0
231	20240605	162200	77184535	2470	2470	2470	2470	0
232	20240605	162100	77184535	2470	2470	2470	2470	0
233	20240605	162000	77184535	2470	2470	2470	2470	0
234	20240605	161900	77184535	2470	2470	2470	2470	0
235	20240605	161800	77184535	2470	2470	2470	2470	0
236	20240605	161700	77184535	2470	2470	2470	2470	0
237	20240605	161600	77184535	2470	2470	2470	2470	0
238	20240605	161500	77184535	2470	2470	2470	2470	0
239	20240605	161400	77184535	2470	2470	2470	2470	0
240	20240605	161300	77184535	2470	2470	2470	2470	0
241	20240605	161200	77184535	2470	2470	2470	2470	0
242	20240605	161100	77184535	2470	2470	2470	2470	197
243	20240605	161000	77184535	2470	2470	2470	2470	0
244	20240605	160900	77184535	2470	2470	2470	2470	0
245	20240605	160800	77184535	2470	2470	2470	2470	0
246	20240605	160700	77184535	2470	2470	2470	2470	0
247	20240605	160600	77184535	2470	2470	2470	2470	0
248	20240605	160500	77184535	2470	2470	2470	2470	0
249	20240605	160400	77184535	2470	2470	2470	2470	0
250	20240605	160300	77184535	2470	2470	2470	2470	0
251	20240605	160200	77184535	2470	2470	2470	2470	0
252	20240605	160100	77184535	2470	2470	2470	2470	0
253	20240605	160000	77184535	2470	2470	2470	2470	0
254	20240605	155900	77184535	2470	2470	2470	2470	0
255	20240605	155800	77184535	2470	2470	2470	2470	0
256	20240605	155700	77184535	2470	2470	2470	2470	0
257	20240605	155600	77184535	2470	2470	2470	2470	0
258	20240605	155500	77184535	2470	2470	2470	2470	0
259	20240605	155400	77184535	2470	2470	2470	2470	0
260	20240605	155300	77184535	2470	2470	2470	2470	0
261	20240605	155200	77184535	2470	2470	2470	2470	0
262	20240605	155100	77184535	2470	2470	2470	2470	0
263	20240605	155000	77184535	2470	2470	2470	2470	0
264	20240605	154900	77184535	2470	2470	2470	2470	0
265	20240605	154800	77184535	2470	2470	2470	2470	0
266	20240605	154700	77184535	2470	2470	2470	2470	0
267	20240605	154600	77184535	2470	2470	2470	2470	0
268	20240605	154500	77184535	2470	2470	2470	2470	0
269	20240605	154400	77184535	2470	2470	2470	2470	0
270	20240605	154300	77184535	2470	2470	2470	2470	0
271	20240605	154200	77184535	2470	2470	2470	2470	0
272	20240605	154100	77184535	2470	2470	2470	2470	197
273	20240605	154000	77184535	2470	2470	2470	2470	0
274	20240605	153900	77184535	2470	2470	2470	2470	0
275	20240605	153800	77184535	2470	2470	2470	2470	0
276	20240605	153700	77184535	2470	2470	2470	2470	0
277	20240605	153600	77184535	2470	2470	2470	2470	0
278	20240605	153500	77184535	2470	2470	2470	2470	0
279	20240605	153400	77184535	2470	2470	2470	2470	0
280	20240605	153300	77184535	2470	2470	2470	2470	0
281	20240605	153200	77184535	2470	2470	2470	2470	0
282	20240605	153100	77184535	2470	2470	2470	2470	0
283	20240605	153000	77184535	2470	2470	2470	2470	197
284	20240605	152900	76697945	2470	2470	2470	2470	0
285	20240605	152800	76697945	2470	2470	2470	2470	0
286	20240605	152700	76697945	2470	2470	2470	2470	0
287	20240605	152600	76697945	2470	2470	2470	2470	0
288	20240605	152500	76697945	2470	2470	2470	2470	0
289	20240605	152400	76697945	2470	2470	2470	2470	0
290	20240605	152300	76697945	2470	2470	2470	2470	0
291	20240605	152200	76697945	2470	2470	2470	2470	0
292	20240605	152100	76697945	2470	2470	2470	2470	0
293	20240605	152000	76697945	2470	2470	2470	2470	0
294	20240605	151900	76697945	2470	2455	2470	2455	101
295	20240605	151800	76449975	2455	2455	2470	2455	183
296	20240605	151700	76000680	2470	2470	2470	2470	2
297	20240605	151600	75995740	2480	2480	2480	2480	0
298	20240605	151500	75995740	2480	2480	2480	2480	0
299	20240605	151400	75995740	2480	2480	2480	2480	1
300	20240605	151300	75993260	2465	2465	2465	2465	10
301	20240605	151200	75968610	2480	2480	2480	2480	0
302	20240605	151100	75968610	2480	2480	2480	2480	0
303	20240605	151000	75968610	2480	2480	2480	2480	0
304	20240605	150900	75968610	2480	2480	2485	2480	11
305	20240605	150800	75941325	2480	2480	2485	2480	1226
306	20240605	150700	72900840	2480	2480	2480	2480	0
307	20240605	150600	72900840	2480	2480	2480	2480	0
308	20240605	150500	72900840	2480	2475	2480	2475	182
309	20240605	150400	72449980	2475	2465	2475	2465	382
310	20240605	150300	71506890	2465	2465	2465	2465	109
311	20240605	150200	71238205	2465	2465	2465	2465	151
312	20240605	150100	70865990	2465	2465	2465	2465	0
313	20240605	150000	70865990	2465	2465	2465	2465	0
314	20240605	145900	70865990	2465	2465	2465	2465	1
315	20240605	145800	70863525	2455	2445	2455	2445	780
316	20240605	145700	68948635	2455	2455	2455	2455	0
317	20240605	145600	68948635	2455	2455	2455	2455	1
318	20240605	145500	68946180	2445	2445	2445	2445	50
319	20240605	145400	68823930	2450	2450	2450	2450	0
320	20240605	145300	68823930	2450	2450	2450	2450	0
321	20240605	145200	68823930	2450	2450	2450	2450	0
322	20240605	145100	68823930	2450	2450	2450	2450	794
323	20240605	145000	66878630	2445	2445	2445	2445	0
324	20240605	144900	66878630	2445	2445	2445	2445	0
325	20240605	144800	66878630	2445	2445	2445	2445	0
326	20240605	144700	66878630	2445	2445	2445	2445	0
327	20240605	144600	66878630	2445	2445	2445	2445	0
328	20240605	144500	66878630	2445	2445	2445	2445	0
329	20240605	144400	66878630	2445	2445	2445	2445	5
330	20240605	144300	66866405	2450	2450	2450	2450	1
331	20240605	144200	66863955	2445	2445	2445	2445	430
332	20240605	144100	65812605	2450	2450	2450	2450	45
333	20240605	144000	65702355	2450	2450	2450	2450	0
334	20240605	143900	65702355	2450	2450	2450	2450	2
335	20240605	143800	65697455	2450	2450	2450	2450	0
336	20240605	143700	65697455	2450	2450	2450	2450	1
337	20240605	143600	65695005	2450	2445	2450	2445	2
338	20240605	143500	65690110	2445	2445	2445	2445	1
339	20240605	143400	65687665	2450	2450	2450	2450	0
340	20240605	143300	65687665	2450	2450	2450	2450	0
341	20240605	143200	65687665	2450	2450	2450	2450	0
342	20240605	143100	65687665	2450	2450	2450	2450	0
343	20240605	143000	65687665	2450	2450	2450	2450	0
344	20240605	142900	65687665	2450	2450	2450	2450	0
345	20240605	142800	65687665	2450	2450	2450	2450	1
346	20240605	142700	65685215	2445	2445	2445	2445	10
347	20240605	142600	65660765	2450	2450	2450	2450	0
348	20240605	142500	65660765	2450	2450	2450	2450	0
349	20240605	142400	65660765	2450	2450	2450	2450	130
350	20240605	142300	65342265	2450	2450	2450	2450	0
351	20240605	142200	65342265	2450	2450	2450	2450	0
352	20240605	142100	65342265	2450	2450	2450	2450	0
353	20240605	142000	65342265	2450	2450	2450	2450	0
354	20240605	141900	65342265	2450	2450	2450	2450	0
355	20240605	141800	65342265	2450	2450	2450	2450	0
356	20240605	141700	65342265	2450	2450	2450	2450	149
357	20240605	141600	64977215	2450	2450	2450	2450	0
358	20240605	141500	64977215	2450	2450	2450	2450	0
359	20240605	141400	64977215	2450	2450	2450	2450	0
360	20240605	141300	64977215	2450	2450	2450	2450	0
361	20240605	141200	64977215	2450	2450	2450	2450	1
362	20240605	141100	64974765	2440	2440	2440	2440	0
363	20240605	141000	64974765	2440	2440	2440	2440	0
364	20240605	140900	64974765	2440	2445	2445	2440	174
365	20240605	140800	64550165	2445	2445	2445	2445	0
366	20240605	140700	64550165	2445	2445	2445	2445	1
367	20240605	140600	64547720	2445	2445	2445	2445	0
368	20240605	140500	64547720	2445	2445	2445	2445	0
369	20240605	140400	64547720	2445	2445	2445	2445	1
370	20240605	140300	64545275	2450	2450	2450	2450	0
371	20240605	140200	64545275	2450	2450	2450	2450	0
372	20240605	140100	64545275	2450	2450	2450	2450	0
373	20240605	140000	64545275	2450	2450	2450	2450	0
374	20240605	135900	64545275	2450	2450	2450	2450	1
375	20240605	135800	64542825	2440	2440	2440	2440	0
376	20240605	135700	64542825	2440	2440	2440	2440	0
377	20240605	135600	64542825	2440	2440	2440	2440	12
378	20240605	135500	64513545	2450	2450	2450	2450	0
379	20240605	135400	64513545	2450	2450	2450	2450	0
380	20240605	135300	64513545	2450	2450	2450	2450	0
381	20240605	135200	64513545	2450	2445	2450	2445	2
382	20240605	135100	64508650	2440	2440	2440	2440	40
383	20240605	135000	64411050	2450	2450	2450	2450	0
384	20240605	134900	64411050	2450	2450	2450	2450	0
385	20240605	134800	64411050	2450	2450	2450	2450	0
386	20240605	134700	64411050	2450	2450	2450	2450	0
387	20240605	134600	64411050	2450	2450	2450	2450	0
388	20240605	134500	64411050	2450	2450	2450	2450	0
389	20240605	134400	64411050	2450	2450	2450	2450	0
390	20240605	134300	64411050	2450	2450	2450	2450	0
391	20240605	134200	64411050	2450	2450	2450	2450	0
392	20240605	134100	64411050	2450	2450	2450	2450	0
393	20240605	134000	64411050	2450	2450	2450	2450	74
394	20240605	133900	64229750	2445	2445	2445	2445	0
395	20240605	133800	64229750	2445	2445	2445	2445	1
396	20240605	133700	64227305	2440	2440	2440	2440	0
397	20240605	133600	64227305	2440	2440	2440	2440	0
398	20240605	133500	64227305	2440	2440	2440	2440	1
399	20240605	133400	64224865	2450	2440	2450	2440	110
400	20240605	133300	63955710	2450	2450	2450	2450	0
401	20240605	133200	63955710	2450	2445	2450	2445	2
402	20240605	133100	63950815	2445	2445	2450	2445	13
403	20240605	133000	63918975	2445	2445	2445	2445	0
404	20240605	132900	63918975	2445	2445	2445	2445	0
405	20240605	132800	63918975	2445	2445	2445	2440	333
406	20240605	132700	63106380	2445	2445	2460	2445	56
407	20240605	132600	62969445	2445	2450	2450	2445	71
408	20240605	132500	62795765	2460	2460	2460	2460	0
409	20240605	132400	62795765	2460	2460	2460	2460	0
410	20240605	132300	62795765	2460	2460	2460	2460	0
411	20240605	132200	62795765	2460	2460	2460	2460	0
412	20240605	132100	62795765	2460	2460	2460	2460	0
413	20240605	132000	62795765	2460	2460	2460	2460	1
414	20240605	131900	62793305	2465	2465	2465	2465	0
415	20240605	131800	62793305	2465	2465	2465	2465	0
416	20240605	131700	62793305	2465	2465	2465	2465	0
417	20240605	131600	62793305	2465	2465	2465	2465	0
418	20240605	131500	62793305	2465	2465	2465	2465	0
419	20240605	131400	62793305	2465	2465	2465	2465	0
420	20240605	131300	62793305	2465	2465	2465	2465	0
421	20240605	131200	62793305	2465	2465	2465	2465	0
422	20240605	131100	62793305	2465	2460	2465	2455	110
423	20240605	131000	62522705	2460	2460	2460	2460	0
424	20240605	130900	62522705	2460	2460	2460	2460	0
425	20240605	130800	62522705	2460	2460	2460	2460	0
426	20240605	130700	62522705	2460	2460	2460	2460	0
427	20240605	130600	62522705	2460	2460	2460	2460	0
428	20240605	130500	62522705	2460	2460	2460	2460	0
429	20240605	130400	62522705	2460	2460	2460	2460	0
430	20240605	130300	62522705	2460	2460	2460	2460	0
431	20240605	130200	62522705	2460	2460	2460	2460	0
432	20240605	130100	62522705	2460	2460	2460	2460	0
433	20240605	130000	62522705	2460	2460	2460	2460	0
434	20240605	125900	62522705	2460	2460	2460	2460	0
435	20240605	125800	62522705	2460	2460	2460	2460	0
436	20240605	125700	62522705	2460	2460	2460	2460	0
437	20240605	125600	62522705	2460	2460	2460	2460	0
438	20240605	125500	62522705	2460	2460	2460	2460	50
439	20240605	125400	62399705	2460	2460	2460	2460	0
440	20240605	125300	62399705	2460	2460	2460	2460	0
441	20240605	125200	62399705	2460	2460	2460	2460	10
442	20240605	125100	62375105	2435	2435	2435	2435	0
443	20240605	125000	62375105	2435	2435	2435	2435	0
444	20240605	124900	62375105	2435	2435	2435	2435	0
445	20240605	124800	62375105	2435	2435	2435	2435	0
446	20240605	124700	62375105	2435	2435	2435	2430	899
447	20240605	124600	60187235	2435	2445	2445	2435	448
448	20240605	124500	59094245	2450	2450	2450	2450	0
449	20240605	124400	59094245	2450	2450	2450	2450	2
450	20240605	124300	59089345	2455	2450	2455	2450	95
451	20240605	124200	58856585	2465	2465	2465	2465	0
452	20240605	124100	58856585	2465	2465	2465	2465	0
453	20240605	124000	58856585	2465	2465	2465	2465	0
454	20240605	123900	58856585	2465	2465	2465	2465	0
455	20240605	123800	58856585	2465	2465	2465	2465	0
456	20240605	123700	58856585	2465	2465	2465	2465	0
457	20240605	123600	58856585	2465	2465	2465	2465	0
458	20240605	123500	58856585	2465	2460	2465	2460	6
459	20240605	123400	58841820	2445	2450	2450	2445	42
460	20240605	123300	58739005	2460	2460	2460	2460	0
461	20240605	123200	58739005	2460	2460	2460	2460	0
462	20240605	123100	58739005	2460	2460	2460	2460	47
463	20240605	123000	58623385	2465	2465	2465	2465	0
464	20240605	122900	58623385	2465	2465	2465	2465	0
465	20240605	122800	58623385	2465	2465	2465	2465	40
466	20240605	122700	58524785	2455	2455	2455	2455	1
467	20240605	122600	58522330	2450	2450	2450	2450	83
468	20240605	122500	58318980	2450	2465	2465	2450	13
469	20240605	122400	58287010	2455	2455	2455	2455	1
470	20240605	122300	58284555	2460	2460	2460	2460	1
471	20240605	122200	58282095	2460	2460	2460	2460	0
472	20240605	122100	58282095	2460	2460	2460	2460	55
473	20240605	122000	58146795	2460	2460	2460	2460	0
474	20240605	121900	58146795	2460	2460	2460	2460	7
475	20240605	121800	58129575	2445	2445	2445	2445	2
476	20240605	121700	58124685	2465	2465	2465	2465	0
477	20240605	121600	58124685	2465	2465	2465	2465	0
478	20240605	121500	58124685	2465	2465	2465	2465	0
479	20240605	121400	58124685	2465	2465	2465	2465	1
480	20240605	121300	58122220	2445	2445	2445	2445	0
481	20240605	121200	58122220	2445	2460	2460	2445	42
482	20240605	121100	58019500	2460	2460	2460	2460	99
483	20240605	121000	57775960	2460	2460	2460	2460	0
484	20240605	120900	57775960	2460	2460	2460	2460	1
485	20240605	120800	57773500	2460	2460	2460	2460	0
486	20240605	120700	57773500	2460	2460	2460	2460	0
487	20240605	120600	57773500	2460	2460	2460	2460	0
488	20240605	120500	57773500	2460	2460	2460	2460	0
489	20240605	120400	57773500	2460	2460	2460	2460	100
490	20240605	120300	57527500	2460	2460	2460	2460	20
491	20240605	120200	57478300	2460	2460	2460	2460	0
492	20240605	120100	57478300	2460	2460	2460	2460	30
493	20240605	120000	57404500	2460	2460	2460	2460	0
494	20240605	115900	57404500	2460	2460	2460	2460	38
495	20240605	115800	57311020	2460	2460	2460	2460	27
496	20240605	115700	57244600	2460	2460	2460	2460	26
497	20240605	115600	57180640	2445	2460	2460	2445	2398
498	20240605	115500	51314060	2460	2460	2460	2460	50
499	20240605	115400	51191060	2465	2465	2465	2465	0
500	20240605	115300	51191060	2465	2465	2465	2465	0
501	20240605	115200	51191060	2465	2465	2465	2460	25
502	20240605	115100	51129460	2470	2470	2470	2470	20
503	20240605	115000	51080060	2470	2470	2470	2465	219
504	20240605	114900	50540130	2470	2470	2470	2470	71
505	20240605	114800	50364760	2485	2480	2485	2480	100
506	20240605	114700	50116745	2480	2480	2480	2480	2
507	20240605	114600	50111785	2480	2480	2480	2480	1
508	20240605	114500	50109305	2470	2470	2470	2470	190
509	20240605	114400	49640005	2485	2485	2485	2485	0
510	20240605	114300	49640005	2485	2485	2485	2485	30
511	20240605	114200	49565455	2485	2485	2485	2485	0
512	20240605	114100	49565455	2485	2490	2490	2485	11
513	20240605	114000	49538115	2485	2485	2485	2470	32
514	20240605	113900	49458715	2490	2490	2490	2490	239
515	20240605	113800	48863605	2495	2495	2495	2495	151
516	20240605	113700	48486860	2495	2495	2495	2495	1
517	20240605	113600	48484365	2495	2480	2495	2460	953
518	20240605	113500	46119760	2480	2480	2480	2480	27
519	20240605	113400	46052800	2475	2475	2475	2470	582
520	20240605	113300	44614615	2470	2475	2475	2470	30
521	20240605	113200	44540415	2475	2475	2475	2475	2
522	20240605	113100	44535465	2475	2465	2475	2465	47
523	20240605	113000	44419575	2475	2475	2475	2475	0
524	20240605	112900	44419575	2475	2475	2475	2475	0
525	20240605	112800	44419575	2475	2475	2475	2475	0
526	20240605	112700	44419575	2475	2475	2475	2475	0
527	20240605	112600	44419575	2475	2475	2475	2475	0
528	20240605	112500	44419575	2475	2475	2475	2475	5
529	20240605	112400	44407200	2475	2470	2475	2470	43
530	20240605	112300	44300910	2470	2470	2470	2470	0
531	20240605	112200	44300910	2470	2480	2480	2450	198
532	20240605	112100	43815320	2480	2425	2480	2425	4371
533	20240605	112000	33135025	2430	2430	2430	2430	0
534	20240605	111900	33135025	2430	2430	2430	2430	0
535	20240605	111800	33135025	2430	2430	2430	2430	0
536	20240605	111700	33135025	2430	2430	2430	2430	0
537	20240605	111600	33135025	2430	2430	2430	2430	0
538	20240605	111500	33135025	2430	2430	2430	2430	0
539	20240605	111400	33135025	2430	2420	2430	2420	387
540	20240605	111300	32198475	2425	2425	2425	2425	0
541	20240605	111200	32198475	2425	2430	2430	2425	80
542	20240605	111100	32004435	2425	2425	2425	2425	87
543	20240605	111000	31793460	2425	2425	2425	2425	0
544	20240605	110900	31793460	2425	2425	2425	2425	6
545	20240605	110800	31778910	2425	2430	2430	2425	33
546	20240605	110700	31698880	2425	2430	2430	2425	34
547	20240605	110600	31616365	2430	2430	2430	2430	0
548	20240605	110500	31616365	2430	2430	2430	2430	0
549	20240605	110400	31616365	2430	2430	2430	2430	0
550	20240605	110300	31616365	2430	2430	2430	2430	0
551	20240605	110200	31616365	2430	2430	2430	2430	2
552	20240605	110100	31611505	2430	2430	2430	2430	0
553	20240605	110000	31611505	2430	2430	2430	2430	0
554	20240605	105900	31611505	2430	2430	2430	2430	1
555	20240605	105800	31609075	2430	2430	2430	2430	185
556	20240605	105700	31159525	2430	2430	2430	2430	39
557	20240605	105600	31064755	2425	2425	2425	2425	170
558	20240605	105500	30652505	2425	2425	2425	2425	0
559	20240605	105400	30652505	2425	2425	2425	2425	30
560	20240605	105300	30579755	2430	2430	2430	2430	0
561	20240605	105200	30579755	2430	2430	2430	2430	0
562	20240605	105100	30579755	2430	2430	2430	2430	0
563	20240605	105000	30579755	2430	2430	2430	2430	0
564	20240605	104900	30579755	2430	2430	2430	2430	20
565	20240605	104800	30531155	2430	2420	2430	2420	2165
566	20240605	104700	25281275	2420	2425	2425	2420	5
567	20240605	104600	25269155	2425	2425	2425	2425	0
568	20240605	104500	25269155	2425	2425	2425	2425	975
569	20240605	104400	22904780	2425	2425	2425	2425	27
570	20240605	104300	22839305	2425	2425	2425	2425	0
571	20240605	104200	22839305	2425	2400	2425	2400	1001
572	20240605	104100	20436880	2425	2415	2425	2415	104
573	20240605	104000	20185670	2400	2415	2425	2400	525
574	20240605	103900	18920705	2410	2410	2410	2410	498
575	20240605	103800	17720525	2410	2410	2410	2410	0
576	20240605	103700	17720525	2410	2410	2410	2410	0
577	20240605	103600	17720525	2410	2410	2410	2410	0
578	20240605	103500	17720525	2410	2410	2410	2410	0
579	20240605	103400	17720525	2410	2410	2410	2410	0
580	20240605	103300	17720525	2410	2405	2410	2405	10
581	20240605	103200	17696470	2405	2405	2405	2405	9
582	20240605	103100	17674825	2410	2410	2410	2410	0
583	20240605	103000	17674825	2410	2410	2410	2410	1
584	20240605	102900	17672415	2405	2405	2405	2405	0
585	20240605	102800	17672415	2405	2405	2405	2405	91
586	20240605	102700	17453560	2400	2400	2400	2400	0
587	20240605	102600	17453560	2400	2400	2400	2400	0
588	20240605	102500	17453560	2400	2400	2400	2400	0
589	20240605	102400	17453560	2400	2400	2400	2400	0
590	20240605	102300	17453560	2400	2400	2400	2400	0
591	20240605	102200	17453560	2400	2400	2400	2400	0
592	20240605	102100	17453560	2400	2400	2400	2400	2
593	20240605	102000	17448760	2410	2410	2410	2410	0
594	20240605	101900	17448760	2410	2410	2410	2410	0
595	20240605	101800	17448760	2410	2410	2410	2410	0
596	20240605	101700	17448760	2410	2410	2410	2410	0
597	20240605	101600	17448760	2410	2405	2410	2405	2079
598	20240605	101500	12448760	2410	2410	2410	2410	156
599	20240605	101400	12072800	2410	2410	2410	2410	0
600	20240605	101300	12072800	2410	2410	2410	2410	0
601	20240605	101200	12072800	2410	2410	2410	2410	0
602	20240605	101100	12072800	2410	2410	2410	2410	0
603	20240605	101000	12072800	2410	2410	2410	2410	0
604	20240605	100900	12072800	2410	2410	2410	2410	0
605	20240605	100800	12072800	2410	2410	2410	2410	0
606	20240605	100700	12072800	2410	2410	2410	2410	0
607	20240605	100600	12072800	2410	2410	2410	2410	0
608	20240605	100500	12072800	2410	2410	2410	2410	0
609	20240605	100400	12072800	2410	2410	2410	2400	9
610	20240605	100300	12051160	2410	2410	2410	2410	0
611	20240605	100200	12051160	2410	2410	2410	2410	0
612	20240605	100100	12051160	2410	2410	2410	2410	0
613	20240605	100000	12051160	2410	2410	2410	2410	0
614	20240605	095900	12051160	2410	2410	2410	2410	10
615	20240605	095800	12027060	2410	2410	2410	2410	0
616	20240605	095700	12027060	2410	2410	2410	2410	0
617	20240605	095600	12027060	2410	2410	2410	2410	1
618	20240605	095500	12024650	2405	2405	2405	2405	0
619	20240605	095400	12024650	2405	2405	2405	2405	0
620	20240605	095300	12024650	2405	2405	2405	2405	0
621	20240605	095200	12024650	2405	2405	2405	2405	0
622	20240605	095100	12024650	2405	2405	2405	2405	0
623	20240605	095000	12024650	2405	2405	2405	2405	1
624	20240605	094900	12022245	2385	2385	2385	2385	0
625	20240605	094800	12022245	2385	2385	2385	2385	2897
626	20240605	094700	5112900	2385	2385	2385	2385	0
627	20240605	094600	5112900	2385	2385	2385	2385	0
628	20240605	094500	5112900	2385	2385	2385	2385	0
629	20240605	094400	5112900	2385	2385	2385	2385	0
630	20240605	094300	5112900	2385	2380	2385	2380	45
631	20240605	094200	5005705	2385	2385	2385	2385	410
632	20240605	094100	4027855	2385	2385	2385	2385	0
633	20240605	094000	4027855	2385	2385	2385	2385	0
634	20240605	093900	4027855	2385	2385	2385	2385	0
635	20240605	093800	4027855	2385	2385	2385	2385	0
636	20240605	093700	4027855	2385	2385	2385	2385	0
637	20240605	093600	4027855	2385	2385	2385	2385	0
638	20240605	093500	4027855	2385	2385	2385	2385	0
639	20240605	093400	4027855	2385	2385	2385	2385	0
640	20240605	093300	4027855	2385	2385	2385	2385	0
641	20240605	093200	4027855	2385	2385	2385	2385	0
642	20240605	093100	4027855	2385	2385	2385	2385	1
643	20240605	093000	4025470	2380	2380	2380	2380	0
644	20240605	092900	4025470	2380	2380	2380	2380	0
645	20240605	092800	4025470	2380	2380	2380	2380	0
646	20240605	092700	4025470	2380	2380	2380	2380	0
647	20240605	092600	4025470	2380	2380	2380	2380	0
648	20240605	092500	4025470	2380	2380	2380	2380	10
649	20240605	092400	4001670	2380	2380	2380	2380	0
650	20240605	092300	4001670	2380	2380	2380	2380	0
651	20240605	092200	4001670	2380	2380	2380	2380	0
652	20240605	092100	4001670	2380	2380	2380	2380	0
653	20240605	092000	4001670	2380	2380	2380	2380	0
654	20240605	091900	4001670	2380	2380	2380	2380	0
655	20240605	091800	4001670	2380	2380	2380	2380	0
656	20240605	091700	4001670	2380	2380	2380	2380	10
657	20240605	091600	3977870	2380	2385	2385	2380	289
658	20240605	091500	3288850	2380	2380	2380	2380	0
659	20240605	091400	3288850	2380	2380	2380	2380	0
660	20240605	091300	3288850	2380	2385	2385	2380	46
661	20240605	091200	3179205	2385	2385	2385	2385	0
662	20240605	091100	3179205	2385	2385	2385	2385	0
663	20240605	091000	3179205	2385	2385	2385	2385	7
664	20240605	090900	3162510	2385	2385	2385	2385	0
665	20240605	090800	3162510	2385	2385	2385	2385	0
666	20240605	090700	3162510	2385	2385	2385	2385	0
667	20240605	090600	3162510	2385	2385	2385	2385	0
668	20240605	090500	3162510	2385	2385	2385	2385	177
669	20240605	090400	2740365	2385	2385	2385	2385	0
670	20240605	090300	2740365	2385	2385	2385	2385	0
671	20240605	090200	2740365	2385	2385	2385	2385	0
672	20240605	090100	2740365	2385	2385	2385	2385	450
673	20240605	090000	1667115	2385	2385	2385	2385	699