KissMeData/080010/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195400	63105920	5820	5820	5820	5820	56
3	20240604	195300	63105920	5820	5820	5820	5820	0
4	20240604	195200	63105920	5820	5820	5820	5820	0
5	20240604	195100	63105920	5820	5820	5820	5820	0
6	20240604	195000	63105920	5820	5820	5820	5820	0
7	20240604	194900	63105920	5820	5820	5820	5820	0
8	20240604	194800	63105920	5820	5820	5820	5820	0
9	20240604	194700	63105920	5820	5820	5820	5820	0
10	20240604	194600	63105920	5820	5820	5820	5820	0
11	20240604	194500	63105920	5820	5820	5820	5820	0
12	20240604	194400	63105920	5820	5820	5820	5820	0
13	20240604	194300	63105920	5820	5820	5820	5820	0
14	20240604	194200	63105920	5820	5820	5820	5820	0
15	20240604	194100	63105920	5820	5820	5820	5820	0
16	20240604	194000	63105920	5820	5820	5820	5820	0
17	20240604	193900	63105920	5820	5820	5820	5820	0
18	20240604	193800	63105920	5820	5820	5820	5820	0
19	20240604	193700	63105920	5820	5820	5820	5820	0
20	20240604	193600	63105920	5820	5820	5820	5820	0
21	20240604	193500	63105920	5820	5820	5820	5820	0
22	20240604	193400	63105920	5820	5820	5820	5820	0
23	20240604	193300	63105920	5820	5820	5820	5820	0
24	20240604	193200	63105920	5820	5820	5820	5820	0
25	20240604	193100	63105920	5820	5820	5820	5820	0
26	20240604	193000	63105920	5820	5820	5820	5820	0
27	20240604	192900	63105920	5820	5820	5820	5820	0
28	20240604	192800	63105920	5820	5820	5820	5820	0
29	20240604	192700	63105920	5820	5820	5820	5820	0
30	20240604	192600	63105920	5820	5820	5820	5820	0
31	20240604	192500	63105920	5820	5820	5820	5820	0
32	20240604	192400	63105920	5820	5820	5820	5820	56
33	20240604	192300	63105920	5820	5820	5820	5820	0
34	20240604	192200	63105920	5820	5820	5820	5820	0
35	20240604	192100	63105920	5820	5820	5820	5820	0
36	20240604	192000	63105920	5820	5820	5820	5820	0
37	20240604	191900	63105920	5820	5820	5820	5820	0
38	20240604	191800	63105920	5820	5820	5820	5820	0
39	20240604	191700	63105920	5820	5820	5820	5820	0
40	20240604	191600	63105920	5820	5820	5820	5820	0
41	20240604	191500	63105920	5820	5820	5820	5820	0
42	20240604	191400	63105920	5820	5820	5820	5820	0
43	20240604	191300	63105920	5820	5820	5820	5820	0
44	20240604	191200	63105920	5820	5820	5820	5820	0
45	20240604	191100	63105920	5820	5820	5820	5820	0
46	20240604	191000	63105920	5820	5820	5820	5820	0
47	20240604	190900	63105920	5820	5820	5820	5820	0
48	20240604	190800	63105920	5820	5820	5820	5820	0
49	20240604	190700	63105920	5820	5820	5820	5820	0
50	20240604	190600	63105920	5820	5820	5820	5820	0
51	20240604	190500	63105920	5820	5820	5820	5820	0
52	20240604	190400	63105920	5820	5820	5820	5820	0
53	20240604	190300	63105920	5820	5820	5820	5820	0
54	20240604	190200	63105920	5820	5820	5820	5820	0
55	20240604	190100	63105920	5820	5820	5820	5820	0
56	20240604	190000	63105920	5820	5820	5820	5820	0
57	20240604	185900	63105920	5820	5820	5820	5820	0
58	20240604	185800	63105920	5820	5820	5820	5820	0
59	20240604	185700	63105920	5820	5820	5820	5820	0
60	20240604	185600	63105920	5820	5820	5820	5820	0
61	20240604	185500	63105920	5820	5820	5820	5820	0
62	20240604	185400	63105920	5820	5820	5820	5820	56
63	20240604	185300	63105920	5820	5820	5820	5820	0
64	20240604	185200	63105920	5820	5820	5820	5820	0
65	20240604	185100	63105920	5820	5820	5820	5820	0
66	20240604	185000	63105920	5820	5820	5820	5820	0
67	20240604	184900	63105920	5820	5820	5820	5820	0
68	20240604	184800	63105920	5820	5820	5820	5820	0
69	20240604	184700	63105920	5820	5820	5820	5820	0
70	20240604	184600	63105920	5820	5820	5820	5820	0
71	20240604	184500	63105920	5820	5820	5820	5820	0
72	20240604	184400	63105920	5820	5820	5820	5820	0
73	20240604	184300	63105920	5820	5820	5820	5820	0
74	20240604	184200	63105920	5820	5820	5820	5820	0
75	20240604	184100	63105920	5820	5820	5820	5820	0
76	20240604	184000	63105920	5820	5820	5820	5820	0
77	20240604	183900	63105920	5820	5820	5820	5820	0
78	20240604	183800	63105920	5820	5820	5820	5820	0
79	20240604	183700	63105920	5820	5820	5820	5820	0
80	20240604	183600	63105920	5820	5820	5820	5820	0
81	20240604	183500	63105920	5820	5820	5820	5820	0
82	20240604	183400	63105920	5820	5820	5820	5820	0
83	20240604	183300	63105920	5820	5820	5820	5820	0
84	20240604	183200	63105920	5820	5820	5820	5820	0
85	20240604	183100	63105920	5820	5820	5820	5820	0
86	20240604	183000	63105920	5820	5820	5820	5820	0
87	20240604	182900	63105920	5820	5820	5820	5820	0
88	20240604	182800	63105920	5820	5820	5820	5820	0
89	20240604	182700	63105920	5820	5820	5820	5820	0
90	20240604	182600	63105920	5820	5820	5820	5820	0
91	20240604	182500	63105920	5820	5820	5820	5820	0
92	20240604	182400	63105920	5820	5820	5820	5820	56
93	20240604	182300	63105920	5820	5820	5820	5820	0
94	20240604	182200	63105920	5820	5820	5820	5820	0
95	20240604	182100	63105920	5820	5820	5820	5820	0
96	20240604	182000	63105920	5820	5820	5820	5820	0
97	20240604	181900	63105920	5820	5820	5820	5820	0
98	20240604	181800	63105920	5820	5820	5820	5820	0
99	20240604	181700	63105920	5820	5820	5820	5820	0
100	20240604	181600	63105920	5820	5820	5820	5820	0
101	20240604	181500	63105920	5820	5820	5820	5820	0
102	20240604	181400	63105920	5820	5820	5820	5820	0
103	20240604	181300	63105920	5820	5820	5820	5820	0
104	20240604	181200	63105920	5820	5820	5820	5820	0
105	20240604	181100	63105920	5820	5820	5820	5820	0
106	20240604	181000	63105920	5820	5820	5820	5820	0
107	20240604	180900	63105920	5820	5820	5820	5820	0
108	20240604	180800	63105920	5820	5820	5820	5820	0
109	20240604	180700	63105920	5820	5820	5820	5820	0
110	20240604	180600	63105920	5820	5820	5820	5820	0
111	20240604	180500	63105920	5820	5820	5820	5820	0
112	20240604	180400	63105920	5820	5820	5820	5820	0
113	20240604	180300	63105920	5820	5820	5820	5820	0
114	20240604	180200	63105920	5820	5820	5820	5820	0
115	20240604	180100	63105920	5820	5820	5820	5820	0
116	20240604	180000	63105920	5820	5820	5820	5820	0
117	20240604	175900	63105920	5820	5820	5820	5820	0
118	20240604	175800	63105920	5820	5820	5820	5820	0
119	20240604	175700	63105920	5820	5820	5820	5820	0
120	20240604	175600	63105920	5820	5820	5820	5820	0
121	20240604	175500	63105920	5820	5820	5820	5820	0
122	20240604	175400	63105920	5820	5820	5820	5820	56
123	20240604	175300	63105920	5820	5820	5820	5820	0
124	20240604	175200	63105920	5820	5820	5820	5820	0
125	20240604	175100	63105920	5820	5820	5820	5820	0
126	20240604	175000	63105920	5820	5820	5820	5820	0
127	20240604	174900	63105920	5820	5820	5820	5820	0
128	20240604	174800	63105920	5820	5820	5820	5820	0
129	20240604	174700	63105920	5820	5820	5820	5820	0
130	20240604	174600	63105920	5820	5820	5820	5820	0
131	20240604	174500	63105920	5820	5820	5820	5820	0
132	20240604	174400	63105920	5820	5820	5820	5820	0
133	20240604	174300	63105920	5820	5820	5820	5820	0
134	20240604	174200	63105920	5820	5820	5820	5820	0
135	20240604	174100	63105920	5820	5820	5820	5820	0
136	20240604	174000	63105920	5820	5820	5820	5820	0
137	20240604	173900	63105920	5820	5820	5820	5820	0
138	20240604	173800	63105920	5820	5820	5820	5820	0
139	20240604	173700	63105920	5820	5820	5820	5820	0
140	20240604	173600	63105920	5820	5820	5820	5820	0
141	20240604	173500	63105920	5820	5820	5820	5820	0
142	20240604	173400	63105920	5820	5820	5820	5820	0
143	20240604	173300	63105920	5820	5820	5820	5820	0
144	20240604	173200	63105920	5820	5820	5820	5820	0
145	20240604	173100	63105920	5820	5820	5820	5820	0
146	20240604	173000	63105920	5820	5820	5820	5820	0
147	20240604	172900	63105920	5820	5820	5820	5820	0
148	20240604	172800	63105920	5820	5820	5820	5820	0
149	20240604	172700	63105920	5820	5820	5820	5820	0
150	20240604	172600	63105920	5820	5820	5820	5820	0
151	20240604	172500	63105920	5820	5820	5820	5820	0
152	20240604	172400	63105920	5820	5820	5820	5820	56
153	20240604	172300	63105920	5820	5820	5820	5820	0
154	20240604	172200	63105920	5820	5820	5820	5820	0
155	20240604	172100	63105920	5820	5820	5820	5820	0
156	20240604	172000	63105920	5820	5820	5820	5820	0
157	20240604	171900	63105920	5820	5820	5820	5820	0
158	20240604	171800	63105920	5820	5820	5820	5820	0
159	20240604	171700	63105920	5820	5820	5820	5820	0
160	20240604	171600	63105920	5820	5820	5820	5820	0
161	20240604	171500	63105920	5820	5820	5820	5820	0
162	20240604	171400	63105920	5820	5820	5820	5820	0
163	20240604	171300	63105920	5820	5820	5820	5820	0
164	20240604	171200	63105920	5820	5820	5820	5820	0
165	20240604	171100	63105920	5820	5820	5820	5820	0
166	20240604	171000	63105920	5820	5820	5820	5820	0
167	20240604	170900	63105920	5820	5820	5820	5820	0
168	20240604	170800	63105920	5820	5820	5820	5820	0
169	20240604	170700	63105920	5820	5820	5820	5820	0
170	20240604	170600	63105920	5820	5820	5820	5820	0
171	20240604	170500	63105920	5820	5820	5820	5820	0
172	20240604	170400	63105920	5820	5820	5820	5820	0
173	20240604	170300	63105920	5820	5820	5820	5820	0
174	20240604	170200	63105920	5820	5820	5820	5820	0
175	20240604	170100	63105920	5820	5820	5820	5820	0
176	20240604	170000	63105920	5820	5820	5820	5820	0
177	20240604	165900	63105920	5820	5820	5820	5820	0
178	20240604	165800	63105920	5820	5820	5820	5820	0
179	20240604	165700	63105920	5820	5820	5820	5820	0
180	20240604	165600	63105920	5820	5820	5820	5820	0
181	20240604	165500	63105920	5820	5820	5820	5820	0
182	20240604	165400	63105920	5820	5820	5820	5820	56
183	20240604	165300	63105920	5820	5820	5820	5820	0
184	20240604	165200	63105920	5820	5820	5820	5820	0
185	20240604	165100	63105920	5820	5820	5820	5820	0
186	20240604	165000	63105920	5820	5820	5820	5820	0
187	20240604	164900	63105920	5820	5820	5820	5820	0
188	20240604	164800	63105920	5820	5820	5820	5820	0
189	20240604	164700	63105920	5820	5820	5820	5820	0
190	20240604	164600	63105920	5820	5820	5820	5820	0
191	20240604	164500	63105920	5820	5820	5820	5820	0
192	20240604	164400	63105920	5820	5820	5820	5820	0
193	20240604	164300	63105920	5820	5820	5820	5820	0
194	20240604	164200	63105920	5820	5820	5820	5820	0
195	20240604	164100	63105920	5820	5820	5820	5820	0
196	20240604	164000	63105920	5820	5820	5820	5820	0
197	20240604	163900	63105920	5820	5820	5820	5820	0
198	20240604	163800	63105920	5820	5820	5820	5820	0
199	20240604	163700	63105920	5820	5820	5820	5820	0
200	20240604	163600	63105920	5820	5820	5820	5820	0
201	20240604	163500	63105920	5820	5820	5820	5820	0
202	20240604	163400	63105920	5820	5820	5820	5820	0
203	20240604	163300	63105920	5820	5820	5820	5820	0
204	20240604	163200	63105920	5820	5820	5820	5820	0
205	20240604	163100	63105920	5820	5820	5820	5820	0
206	20240604	163000	63105920	5820	5820	5820	5820	0
207	20240604	162900	63105920	5820	5820	5820	5820	0
208	20240604	162800	63105920	5820	5820	5820	5820	0
209	20240604	162700	63105920	5820	5820	5820	5820	0
210	20240604	162600	63105920	5820	5820	5820	5820	0
211	20240604	162500	63105920	5820	5820	5820	5820	0
212	20240604	162400	63105920	5820	5820	5820	5820	56
213	20240604	162300	63105920	5820	5820	5820	5820	0
214	20240604	162200	63105920	5820	5820	5820	5820	0
215	20240604	162100	63105920	5820	5820	5820	5820	0
216	20240604	162000	63105920	5820	5820	5820	5820	0
217	20240604	161900	63105920	5820	5820	5820	5820	0
218	20240604	161800	63105920	5820	5820	5820	5820	0
219	20240604	161700	63105920	5820	5820	5820	5820	0
220	20240604	161600	63105920	5820	5820	5820	5820	0
221	20240604	161500	63105920	5820	5820	5820	5820	0
222	20240604	161400	63105920	5820	5820	5820	5820	0
223	20240604	161300	63105920	5820	5820	5820	5820	0
224	20240604	161200	63105920	5820	5820	5820	5820	0
225	20240604	161100	63105920	5820	5820	5820	5820	0
226	20240604	161000	63105920	5820	5820	5820	5820	0
227	20240604	160900	63105920	5820	5820	5820	5820	0
228	20240604	160800	63105920	5820	5820	5820	5820	0
229	20240604	160700	63105920	5820	5820	5820	5820	0
230	20240604	160600	63105920	5820	5820	5820	5820	0
231	20240604	160500	63105920	5820	5820	5820	5820	0
232	20240604	160400	63105920	5820	5820	5820	5820	0
233	20240604	160300	63105920	5820	5820	5820	5820	0
234	20240604	160200	63105920	5820	5820	5820	5820	0
235	20240604	160100	63105920	5820	5820	5820	5820	0
236	20240604	160000	63105920	5820	5820	5820	5820	0
237	20240604	155900	63105920	5820	5820	5820	5820	0
238	20240604	155800	63105920	5820	5820	5820	5820	0
239	20240604	155700	63105920	5820	5820	5820	5820	0
240	20240604	155600	63105920	5820	5820	5820	5820	0
241	20240604	155500	63105920	5820	5820	5820	5820	0
242	20240604	155400	63105920	5820	5820	5820	5820	56
243	20240604	155300	63105920	5820	5820	5820	5820	0
244	20240604	155200	63105920	5820	5820	5820	5820	0
245	20240604	155100	63105920	5820	5820	5820	5820	0
246	20240604	155000	63105920	5820	5820	5820	5820	0
247	20240604	154900	63105920	5820	5820	5820	5820	0
248	20240604	154800	63105920	5820	5820	5820	5820	0
249	20240604	154700	63105920	5820	5820	5820	5820	0
250	20240604	154600	63105920	5820	5820	5820	5820	0
251	20240604	154500	63105920	5820	5820	5820	5820	0
252	20240604	154400	63105920	5820	5820	5820	5820	0
253	20240604	154300	63105920	5820	5820	5820	5820	0
254	20240604	154200	63105920	5820	5820	5820	5820	0
255	20240604	154100	63105920	5820	5820	5820	5820	0
256	20240604	154000	63105920	5820	5820	5820	5820	0
257	20240604	153900	63105920	5820	5820	5820	5820	0
258	20240604	153800	63105920	5820	5820	5820	5820	0
259	20240604	153700	63105920	5820	5820	5820	5820	0
260	20240604	153600	63105920	5820	5820	5820	5820	0
261	20240604	153500	63105920	5820	5820	5820	5820	0
262	20240604	153400	63105920	5820	5820	5820	5820	0
263	20240604	153300	63105920	5820	5820	5820	5820	0
264	20240604	153200	63105920	5820	5820	5820	5820	0
265	20240604	153100	63105920	5820	5820	5820	5820	0
266	20240604	153000	63105920	5820	5820	5820	5820	56
267	20240604	152900	62780000	5820	5820	5820	5820	0
268	20240604	152800	62780000	5820	5820	5820	5820	0
269	20240604	152700	62780000	5820	5820	5820	5820	0
270	20240604	152600	62780000	5820	5820	5820	5820	0
271	20240604	152500	62780000	5820	5820	5820	5820	0
272	20240604	152400	62780000	5820	5820	5820	5820	0
273	20240604	152300	62780000	5820	5820	5820	5820	0
274	20240604	152200	62780000	5820	5820	5820	5820	0
275	20240604	152100	62780000	5820	5820	5820	5820	0
276	20240604	152000	62780000	5820	5820	5820	5820	0
277	20240604	151900	62780000	5820	5820	5820	5820	1
278	20240604	151800	62774180	5790	5830	5830	5790	401
279	20240604	151700	60449070	5830	5830	5830	5830	19
280	20240604	151600	60338300	5830	5830	5830	5830	3
281	20240604	151500	60320810	5810	5810	5810	5810	2
282	20240604	151400	60309190	5810	5810	5810	5810	0
283	20240604	151300	60309190	5810	5810	5810	5810	0
284	20240604	151200	60309190	5810	5810	5810	5810	0
285	20240604	151100	60309190	5810	5810	5810	5810	1
286	20240604	151000	60303380	5810	5810	5810	5810	0
287	20240604	150900	60303380	5810	5810	5810	5810	0
288	20240604	150800	60303380	5810	5810	5810	5810	87
289	20240604	150700	59797910	5810	5810	5810	5810	0
290	20240604	150600	59797910	5810	5810	5810	5810	100
291	20240604	150500	59216910	5830	5830	5830	5830	1
292	20240604	150400	59211080	5830	5830	5830	5830	0
293	20240604	150300	59211080	5830	5830	5830	5830	0
294	20240604	150200	59211080	5830	5830	5830	5830	1
295	20240604	150100	59205250	5830	5830	5830	5830	0
296	20240604	150000	59205250	5830	5830	5830	5830	0
297	20240604	145900	59205250	5830	5830	5830	5830	0
298	20240604	145800	59205250	5830	5830	5830	5830	1
299	20240604	145700	59199420	5820	5820	5820	5820	0
300	20240604	145600	59199420	5820	5810	5820	5810	26
301	20240604	145500	59048110	5820	5820	5820	5820	1
302	20240604	145400	59042290	5820	5820	5820	5820	0
303	20240604	145300	59042290	5820	5820	5820	5820	0
304	20240604	145200	59042290	5820	5820	5820	5820	1
305	20240604	145100	59036470	5800	5810	5810	5800	1000
306	20240604	145000	53233460	5810	5810	5810	5810	27
307	20240604	144900	53076590	5820	5820	5820	5820	0
308	20240604	144800	53076590	5820	5820	5820	5820	36
309	20240604	144700	52867070	5830	5830	5830	5830	0
310	20240604	144600	52867070	5830	5830	5830	5830	0
311	20240604	144500	52867070	5830	5830	5830	5830	1
312	20240604	144400	52861240	5830	5830	5830	5830	0
313	20240604	144300	52861240	5830	5830	5830	5830	0
314	20240604	144200	52861240	5830	5830	5830	5830	1
315	20240604	144100	52855410	5830	5830	5830	5830	0
316	20240604	144000	52855410	5830	5830	5830	5830	0
317	20240604	143900	52855410	5830	5830	5830	5830	0
318	20240604	143800	52855410	5830	5830	5830	5830	1
319	20240604	143700	52849580	5840	5840	5840	5840	0
320	20240604	143600	52849580	5840	5840	5840	5840	0
321	20240604	143500	52849580	5840	5840	5840	5840	1
322	20240604	143400	52843740	5820	5820	5820	5820	0
323	20240604	143300	52843740	5820	5830	5830	5820	170
324	20240604	143200	51853640	5840	5840	5840	5840	1
325	20240604	143100	51847800	5840	5840	5840	5840	1
326	20240604	143000	51841960	5820	5830	5830	5820	171
327	20240604	142900	50845360	5840	5840	5840	5840	1
328	20240604	142800	50839520	5840	5830	5840	5830	76
329	20240604	142700	50396430	5840	5840	5840	5840	0
330	20240604	142600	50396430	5840	5840	5840	5840	0
331	20240604	142500	50396430	5840	5840	5840	5840	1
332	20240604	142400	50390590	5830	5830	5830	5830	0
333	20240604	142300	50390590	5830	5830	5830	5830	50
334	20240604	142200	50099090	5830	5820	5840	5820	137
335	20240604	142100	49300570	5820	5840	5840	5820	131
336	20240604	142000	48537350	5840	5840	5840	5840	0
337	20240604	141900	48537350	5840	5840	5840	5840	1
338	20240604	141800	48531510	5840	5840	5840	5840	0
339	20240604	141700	48531510	5840	5840	5840	5840	0
340	20240604	141600	48531510	5840	5840	5840	5840	0
341	20240604	141500	48531510	5840	5840	5840	5840	1
342	20240604	141400	48525670	5840	5840	5840	5840	0
343	20240604	141300	48525670	5840	5840	5840	5840	0
344	20240604	141200	48525670	5840	5840	5840	5840	1
345	20240604	141100	48519830	5820	5820	5820	5820	0
346	20240604	141000	48519830	5820	5820	5820	5820	0
347	20240604	140900	48519830	5820	5850	5850	5820	18
348	20240604	140800	48415040	5820	5820	5820	5820	118
349	20240604	140700	47728280	5840	5840	5840	5840	0
350	20240604	140600	47728280	5840	5840	5840	5840	0
351	20240604	140500	47728280	5840	5840	5840	5840	1
352	20240604	140400	47722440	5840	5840	5840	5840	50
353	20240604	140300	47430440	5850	5850	5850	5850	0
354	20240604	140200	47430440	5850	5850	5850	5850	1
355	20240604	140100	47424590	5840	5840	5840	5840	138
356	20240604	140000	46618670	5840	5840	5840	5840	0
357	20240604	135900	46618670	5840	5840	5840	5840	1
358	20240604	135800	46612830	5840	5840	5840	5840	0
359	20240604	135700	46612830	5840	5840	5840	5840	0
360	20240604	135600	46612830	5840	5840	5840	5840	1
361	20240604	135500	46606990	5840	5840	5840	5840	1
362	20240604	135400	46601150	5840	5830	5840	5830	181
363	20240604	135300	45545870	5830	5830	5830	5830	0
364	20240604	135200	45545870	5830	5830	5830	5830	1
365	20240604	135100	45540040	5830	5830	5830	5830	40
366	20240604	135000	45306840	5830	5830	5830	5830	80
367	20240604	134900	44840440	5830	5840	5840	5830	135
368	20240604	134800	44053380	5840	5840	5840	5840	0
369	20240604	134700	44053380	5840	5840	5840	5840	0
370	20240604	134600	44053380	5840	5840	5840	5840	0
371	20240604	134500	44053380	5840	5840	5840	5840	1
372	20240604	134400	44047540	5840	5840	5840	5840	0
373	20240604	134300	44047540	5840	5840	5840	5840	0
374	20240604	134200	44047540	5840	5840	5840	5840	1
375	20240604	134100	44041700	5840	5840	5840	5840	40
376	20240604	134000	43808100	5840	5840	5840	5840	0
377	20240604	133900	43808100	5840	5840	5840	5840	11
378	20240604	133800	43743860	5840	5840	5840	5840	42
379	20240604	133700	43498580	5840	5840	5840	5840	40
380	20240604	133600	43264980	5840	5840	5840	5840	91
381	20240604	133500	42733540	5830	5840	5840	5830	230
382	20240604	133400	41390800	5850	5850	5850	5850	0
383	20240604	133300	41390800	5850	5850	5850	5850	32
384	20240604	133200	41203600	5850	5850	5850	5850	1
385	20240604	133100	41197750	5850	5850	5850	5850	40
386	20240604	133000	40963750	5850	5850	5850	5850	0
387	20240604	132900	40963750	5850	5850	5850	5850	1
388	20240604	132800	40957900	5850	5850	5850	5850	0
389	20240604	132700	40957900	5850	5850	5850	5850	0
390	20240604	132600	40957900	5850	5850	5850	5850	1
391	20240604	132500	40952050	5850	5850	5850	5850	0
392	20240604	132400	40952050	5850	5850	5850	5850	0
393	20240604	132300	40952050	5850	5850	5850	5850	0
394	20240604	132200	40952050	5850	5850	5850	5850	1
395	20240604	132100	40946200	5850	5850	5850	5850	40
396	20240604	132000	40712200	5850	5850	5850	5850	0
397	20240604	131900	40712200	5850	5840	5850	5840	35
398	20240604	131800	40507790	5850	5850	5850	5850	0
399	20240604	131700	40507790	5850	5850	5850	5850	0
400	20240604	131600	40507790	5850	5850	5850	5850	1
401	20240604	131500	40501940	5850	5850	5850	5850	0
402	20240604	131400	40501940	5850	5850	5850	5850	3
403	20240604	131300	40484390	5850	5850	5850	5850	0
404	20240604	131200	40484390	5850	5850	5850	5850	1
405	20240604	131100	40478540	5850	5850	5850	5850	40
406	20240604	131000	40244540	5850	5850	5850	5850	0
407	20240604	130900	40244540	5850	5850	5850	5850	1
408	20240604	130800	40238690	5850	5850	5850	5850	0
409	20240604	130700	40238690	5850	5850	5850	5850	0
410	20240604	130600	40238690	5850	5850	5850	5850	1
411	20240604	130500	40232840	5850	5850	5850	5850	0
412	20240604	130400	40232840	5850	5850	5850	5850	0
413	20240604	130300	40232840	5850	5850	5850	5850	1
414	20240604	130200	40226990	5850	5850	5850	5850	0
415	20240604	130100	40226990	5850	5850	5850	5850	40
416	20240604	130000	39992990	5850	5850	5850	5850	0
417	20240604	125900	39992990	5850	5850	5850	5850	1
418	20240604	125800	39987140	5850	5850	5850	5850	0
419	20240604	125700	39987140	5850	5850	5850	5850	0
420	20240604	125600	39987140	5850	5850	5850	5850	1
421	20240604	125500	39981290	5850	5850	5850	5850	0
422	20240604	125400	39981290	5850	5850	5850	5850	0
423	20240604	125300	39981290	5850	5850	5850	5850	1
424	20240604	125200	39975440	5850	5850	5850	5850	0
425	20240604	125100	39975440	5850	5850	5850	5850	40
426	20240604	125000	39741440	5850	5850	5850	5850	0
427	20240604	124900	39741440	5850	5850	5850	5850	1
428	20240604	124800	39735590	5850	5850	5850	5850	0
429	20240604	124700	39735590	5850	5850	5850	5850	0
430	20240604	124600	39735590	5850	5850	5850	5850	1
431	20240604	124500	39729740	5850	5850	5850	5850	0
432	20240604	124400	39729740	5850	5850	5850	5850	0
433	20240604	124300	39729740	5850	5850	5850	5850	1
434	20240604	124200	39723890	5850	5850	5850	5850	0
435	20240604	124100	39723890	5850	5850	5850	5850	40
436	20240604	124000	39489890	5850	5850	5850	5850	0
437	20240604	123900	39489890	5850	5850	5850	5850	1
438	20240604	123800	39484040	5850	5850	5850	5850	0
439	20240604	123700	39484040	5850	5850	5850	5850	0
440	20240604	123600	39484040	5850	5850	5850	5850	51
441	20240604	123500	39185690	5850	5850	5850	5850	0
442	20240604	123400	39185690	5850	5850	5850	5850	0
443	20240604	123300	39185690	5850	5850	5850	5850	1
444	20240604	123200	39179840	5850	5850	5850	5850	0
445	20240604	123100	39179840	5850	5850	5850	5850	40
446	20240604	123000	38945840	5850	5850	5850	5850	0
447	20240604	122900	38945840	5850	5850	5850	5850	1
448	20240604	122800	38939990	5850	5850	5850	5850	0
449	20240604	122700	38939990	5850	5850	5850	5850	0
450	20240604	122600	38939990	5850	5850	5850	5850	1
451	20240604	122500	38934140	5850	5850	5850	5850	20
452	20240604	122400	38817140	5850	5850	5850	5850	0
453	20240604	122300	38817140	5850	5850	5850	5850	1
454	20240604	122200	38811290	5850	5850	5850	5850	0
455	20240604	122100	38811290	5850	5850	5850	5850	40
456	20240604	122000	38577290	5850	5850	5850	5850	1
457	20240604	121900	38571440	5840	5840	5840	5840	20
458	20240604	121800	38454640	5840	5840	5840	5840	304
459	20240604	121700	36679280	5850	5850	5850	5850	0
460	20240604	121600	36679280	5850	5850	5850	5850	1
461	20240604	121500	36673430	5850	5850	5850	5850	0
462	20240604	121400	36673430	5850	5850	5850	5850	0
463	20240604	121300	36673430	5850	5850	5850	5850	1
464	20240604	121200	36667580	5850	5850	5850	5850	0
465	20240604	121100	36667580	5850	5850	5850	5850	40
466	20240604	121000	36433580	5850	5850	5850	5850	1
467	20240604	120900	36427730	5850	5850	5850	5850	0
468	20240604	120800	36427730	5850	5850	5850	5850	0
469	20240604	120700	36427730	5850	5850	5850	5850	0
470	20240604	120600	36427730	5850	5850	5850	5850	1
471	20240604	120500	36421880	5850	5850	5850	5850	0
472	20240604	120400	36421880	5850	5850	5850	5850	0
473	20240604	120300	36421880	5850	5840	5850	5840	41
474	20240604	120200	36182430	5840	5840	5840	5840	100
475	20240604	120100	35598430	5860	5860	5860	5860	60
476	20240604	120000	35246830	5860	5860	5860	5860	1
477	20240604	115900	35240970	5860	5860	5860	5860	70
478	20240604	115800	34830770	5860	5860	5860	5860	0
479	20240604	115700	34830770	5860	5860	5860	5860	0
480	20240604	115600	34830770	5860	5860	5860	5860	1
481	20240604	115500	34824910	5860	5860	5860	5860	0
482	20240604	115400	34824910	5860	5860	5860	5860	0
483	20240604	115300	34824910	5860	5860	5860	5860	1
484	20240604	115200	34819050	5860	5860	5860	5860	0
485	20240604	115100	34819050	5860	5860	5860	5860	40
486	20240604	115000	34584650	5860	5860	5860	5860	1
487	20240604	114900	34578790	5860	5860	5860	5860	0
488	20240604	114800	34578790	5860	5840	5860	5840	2
489	20240604	114700	34567090	5840	5840	5840	5840	30
490	20240604	114600	34391890	5850	5850	5850	5850	23
491	20240604	114500	34257340	5860	5860	5860	5860	0
492	20240604	114400	34257340	5860	5860	5860	5860	0
493	20240604	114300	34257340	5860	5860	5860	5860	11
494	20240604	114200	34192880	5860	5860	5860	5860	0
495	20240604	114100	34192880	5860	5860	5860	5860	40
496	20240604	114000	33958480	5860	5850	5860	5850	101
497	20240604	113900	33367620	5860	5860	5860	5860	0
498	20240604	113800	33367620	5860	5860	5860	5860	10
499	20240604	113700	33309020	5860	5850	5860	5850	2
500	20240604	113600	33297310	5850	5850	5850	5850	280
501	20240604	113500	31659310	5850	5850	5850	5850	0
502	20240604	113400	31659310	5850	5850	5850	5850	0
503	20240604	113300	31659310	5850	5850	5850	5850	1
504	20240604	113200	31653460	5850	5850	5850	5850	0
505	20240604	113100	31653460	5850	5850	5850	5850	72
506	20240604	113000	31232260	5850	5850	5850	5850	1
507	20240604	112900	31226410	5850	5850	5850	5850	0
508	20240604	112800	31226410	5850	5850	5850	5850	0
509	20240604	112700	31226410	5850	5850	5850	5850	1
510	20240604	112600	31220560	5850	5850	5850	5850	0
511	20240604	112500	31220560	5850	5850	5850	5850	0
512	20240604	112400	31220560	5850	5850	5850	5850	0
513	20240604	112300	31220560	5850	5850	5850	5850	1
514	20240604	112200	31214710	5850	5850	5850	5850	0
515	20240604	112100	31214710	5850	5850	5850	5850	40
516	20240604	112000	30980710	5850	5850	5850	5850	1
517	20240604	111900	30974860	5850	5850	5850	5850	0
518	20240604	111800	30974860	5850	5850	5850	5850	0
519	20240604	111700	30974860	5850	5850	5850	5850	1
520	20240604	111600	30969010	5850	5850	5850	5850	0
521	20240604	111500	30969010	5850	5850	5850	5850	0
522	20240604	111400	30969010	5850	5850	5850	5850	0
523	20240604	111300	30969010	5850	5850	5850	5850	1
524	20240604	111200	30963160	5850	5850	5850	5850	0
525	20240604	111100	30963160	5850	5850	5850	5850	40
526	20240604	111000	30729160	5850	5850	5850	5850	1
527	20240604	110900	30723310	5840	5840	5840	5840	0
528	20240604	110800	30723310	5840	5840	5840	5840	0
529	20240604	110700	30723310	5840	5840	5850	5840	482
530	20240604	110600	27908420	5840	5840	5840	5840	0
531	20240604	110500	27908420	5840	5840	5840	5840	0
532	20240604	110400	27908420	5840	5850	5850	5840	13
533	20240604	110300	27832490	5840	5840	5840	5840	26
534	20240604	110200	27680650	5840	5840	5840	5840	0
535	20240604	110100	27680650	5840	5850	5850	5840	554
536	20240604	110000	24444740	5850	5850	5850	5850	1
537	20240604	105900	24438890	5840	5840	5840	5840	0
538	20240604	105800	24438890	5840	5840	5840	5840	14
539	20240604	105700	24357130	5840	5850	5850	5840	7
540	20240604	105600	24316240	5850	5850	5850	5850	0
541	20240604	105500	24316240	5850	5850	5850	5850	0
542	20240604	105400	24316240	5850	5850	5850	5850	1
543	20240604	105300	24310390	5850	5850	5850	5850	0
544	20240604	105200	24310390	5850	5850	5850	5850	0
545	20240604	105100	24310390	5850	5850	5850	5850	58
546	20240604	105000	23971090	5850	5850	5850	5850	1
547	20240604	104900	23965240	5850	5850	5850	5850	0
548	20240604	104800	23965240	5850	5850	5850	5850	0
549	20240604	104700	23965240	5850	5850	5850	5850	1
550	20240604	104600	23959390	5850	5850	5850	5850	0
551	20240604	104500	23959390	5850	5850	5850	5850	0
552	20240604	104400	23959390	5850	5840	5850	5830	684
553	20240604	104300	19970150	5830	5830	5830	5830	0
554	20240604	104200	19970150	5830	5830	5830	5830	100
555	20240604	104100	19387150	5840	5840	5840	5830	213
556	20240604	104000	18144430	5840	5840	5840	5840	3
557	20240604	103900	18126910	5840	5840	5840	5840	0
558	20240604	103800	18126910	5840	5840	5840	5840	0
559	20240604	103700	18126910	5840	5840	5840	5840	42
560	20240604	103600	17881630	5850	5850	5850	5850	0
561	20240604	103500	17881630	5850	5850	5850	5850	0
562	20240604	103400	17881630	5850	5850	5850	5850	1
563	20240604	103300	17875780	5840	5840	5840	5840	40
564	20240604	103200	17642180	5850	5850	5850	5850	8
565	20240604	103100	17595380	5850	5850	5850	5850	40
566	20240604	103000	17361380	5850	5850	5850	5850	1
567	20240604	102900	17355530	5850	5850	5850	5850	0
568	20240604	102800	17355530	5850	5850	5850	5850	0
569	20240604	102700	17355530	5850	5850	5850	5850	2
570	20240604	102600	17343830	5850	5850	5850	5850	0
571	20240604	102500	17343830	5850	5840	5850	5840	2
572	20240604	102400	17332140	5850	5850	5850	5850	1
573	20240604	102300	17326290	5850	5850	5850	5850	0
574	20240604	102200	17326290	5850	5850	5850	5850	18
575	20240604	102100	17220990	5850	5850	5850	5850	41
576	20240604	102000	16981140	5850	5850	5850	5850	0
577	20240604	101900	16981140	5850	5850	5850	5850	0
578	20240604	101800	16981140	5850	5850	5850	5850	0
579	20240604	101700	16981140	5850	5850	5850	5850	1
580	20240604	101600	16975290	5850	5850	5850	5850	0
581	20240604	101500	16975290	5850	5850	5850	5850	0
582	20240604	101400	16975290	5850	5850	5850	5850	1
583	20240604	101300	16969440	5850	5850	5850	5850	0
584	20240604	101200	16969440	5850	5850	5850	5850	0
585	20240604	101100	16969440	5850	5850	5850	5850	41
586	20240604	101000	16729590	5860	5860	5860	5860	0
587	20240604	100900	16729590	5860	5860	5860	5860	0
588	20240604	100800	16729590	5860	5860	5860	5860	0
589	20240604	100700	16729590	5860	5860	5860	5860	1
590	20240604	100600	16723730	5860	5860	5860	5860	0
591	20240604	100500	16723730	5860	5840	5860	5840	94
592	20240604	100400	16174750	5840	5840	5840	5840	2
593	20240604	100300	16163070	5840	5840	5840	5840	0
594	20240604	100200	16163070	5840	5840	5840	5840	0
595	20240604	100100	16163070	5840	5840	5840	5840	41
596	20240604	100000	15923630	5840	5840	5840	5840	0
597	20240604	095900	15923630	5840	5840	5840	5840	0
598	20240604	095800	15923630	5840	5840	5840	5840	0
599	20240604	095700	15923630	5840	5840	5840	5830	155
600	20240604	095600	15019630	5840	5840	5840	5840	0
601	20240604	095500	15019630	5840	5840	5840	5840	1
602	20240604	095400	15013790	5840	5840	5840	5840	3
603	20240604	095300	14996270	5840	5840	5840	5840	0
604	20240604	095200	14996270	5840	5840	5840	5840	0
605	20240604	095100	14996270	5840	5840	5840	5840	1
606	20240604	095000	14990430	5830	5830	5830	5830	0
607	20240604	094900	14990430	5830	5830	5830	5830	0
608	20240604	094800	14990430	5830	5840	5840	5830	29
609	20240604	094700	14821100	5850	5850	5850	5850	1
610	20240604	094600	14815250	5850	5850	5850	5850	1
611	20240604	094500	14809400	5840	5840	5840	5840	9
612	20240604	094400	14756840	5840	5840	5840	5840	1
613	20240604	094300	14751000	5830	5830	5830	5830	0
614	20240604	094200	14751000	5830	5840	5840	5830	39
615	20240604	094100	14523250	5850	5850	5850	5850	41
616	20240604	094000	14283400	5850	5850	5850	5850	0
617	20240604	093900	14283400	5850	5850	5850	5850	0
618	20240604	093800	14283400	5850	5850	5850	5850	15
619	20240604	093700	14195650	5860	5860	5860	5860	0
620	20240604	093600	14195650	5860	5860	5860	5860	0
621	20240604	093500	14195650	5860	5860	5860	5860	50
622	20240604	093400	13902650	5860	5830	5860	5830	7
623	20240604	093300	13861780	5830	5830	5830	5830	0
624	20240604	093200	13861780	5830	5860	5860	5830	618
625	20240604	093100	10240830	5870	5860	5870	5860	145
626	20240604	093000	9390730	5850	5850	5860	5850	140
627	20240604	092900	8571380	5850	5850	5850	5850	0
628	20240604	092800	8571380	5850	5850	5850	5820	151
629	20240604	092700	7688330	5850	5850	5850	5850	0
630	20240604	092600	7688330	5850	5850	5850	5850	0
631	20240604	092500	7688330	5850	5850	5850	5850	0
632	20240604	092400	7688330	5850	5850	5850	5850	0
633	20240604	092300	7688330	5850	5850	5850	5850	0
634	20240604	092200	7688330	5850	5850	5850	5850	0
635	20240604	092100	7688330	5850	5850	5850	5850	102
636	20240604	092000	7091630	5850	5810	5850	5810	301
637	20240604	091900	5340170	5820	5830	5830	5820	251
638	20240604	091800	3879230	5850	5850	5850	5850	0
639	20240604	091700	3879230	5850	5840	5850	5840	66
640	20240604	091600	3493420	5840	5840	5840	5840	0
641	20240604	091500	3493420	5840	5840	5840	5840	0
642	20240604	091400	3493420	5840	5840	5840	5840	0
643	20240604	091300	3493420	5840	5840	5840	5840	0
644	20240604	091200	3493420	5840	5850	5850	5840	157
645	20240604	091100	2574980	5850	5850	5850	5850	0
646	20240604	091000	2574980	5850	5850	5850	5850	1
647	20240604	090900	2569130	5860	5860	5860	5860	0
648	20240604	090800	2569130	5860	5860	5860	5860	0
649	20240604	090700	2569130	5860	5860	5860	5850	14
650	20240604	090600	2487130	5860	5880	5880	5860	10
651	20240604	090500	2428470	5880	5880	5880	5850	93
652	20240604	090400	1881730	5860	5860	5860	5860	0
653	20240604	090300	1881730	5860	5860	5860	5860	2
654	20240604	090200	1870010	5900	5860	5900	5850	59
655	20240604	090100	1524180	5850	5850	5850	5850	0
656	20240604	090000	1524180	5850	5910	5910	5850	258