KissMeData/368600/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	212600	137524925	4475	4475	4475	4475	289
3	20240605	212500	137524925	4475	4475	4475	4475	0
4	20240605	212400	137524925	4475	4475	4475	4475	0
5	20240605	212300	137524925	4475	4475	4475	4475	0
6	20240605	212200	137524925	4475	4475	4475	4475	0
7	20240605	212100	137524925	4475	4475	4475	4475	0
8	20240605	212000	137524925	4475	4475	4475	4475	0
9	20240605	211900	137524925	4475	4475	4475	4475	0
10	20240605	211800	137524925	4475	4475	4475	4475	0
11	20240605	211700	137524925	4475	4475	4475	4475	0
12	20240605	211600	137524925	4475	4475	4475	4475	0
13	20240605	211500	137524925	4475	4475	4475	4475	0
14	20240605	211400	137524925	4475	4475	4475	4475	0
15	20240605	211300	137524925	4475	4475	4475	4475	0
16	20240605	211200	137524925	4475	4475	4475	4475	0
17	20240605	211100	137524925	4475	4475	4475	4475	0
18	20240605	211000	137524925	4475	4475	4475	4475	0
19	20240605	210900	137524925	4475	4475	4475	4475	0
20	20240605	210800	137524925	4475	4475	4475	4475	0
21	20240605	210700	137524925	4475	4475	4475	4475	0
22	20240605	210600	137524925	4475	4475	4475	4475	0
23	20240605	210500	137524925	4475	4475	4475	4475	0
24	20240605	210400	137524925	4475	4475	4475	4475	0
25	20240605	210300	137524925	4475	4475	4475	4475	0
26	20240605	210200	137524925	4475	4475	4475	4475	0
27	20240605	210100	137524925	4475	4475	4475	4475	0
28	20240605	210000	137524925	4475	4475	4475	4475	0
29	20240605	205900	137524925	4475	4475	4475	4475	0
30	20240605	205800	137524925	4475	4475	4475	4475	0
31	20240605	205700	137524925	4475	4475	4475	4475	0
32	20240605	205600	137524925	4475	4475	4475	4475	289
33	20240605	205500	137524925	4475	4475	4475	4475	0
34	20240605	205400	137524925	4475	4475	4475	4475	0
35	20240605	205300	137524925	4475	4475	4475	4475	0
36	20240605	205200	137524925	4475	4475	4475	4475	0
37	20240605	205100	137524925	4475	4475	4475	4475	0
38	20240605	205000	137524925	4475	4475	4475	4475	0
39	20240605	204900	137524925	4475	4475	4475	4475	0
40	20240605	204800	137524925	4475	4475	4475	4475	0
41	20240605	204700	137524925	4475	4475	4475	4475	0
42	20240605	204600	137524925	4475	4475	4475	4475	0
43	20240605	204500	137524925	4475	4475	4475	4475	0
44	20240605	204400	137524925	4475	4475	4475	4475	0
45	20240605	204300	137524925	4475	4475	4475	4475	0
46	20240605	204200	137524925	4475	4475	4475	4475	0
47	20240605	204100	137524925	4475	4475	4475	4475	0
48	20240605	204000	137524925	4475	4475	4475	4475	0
49	20240605	203900	137524925	4475	4475	4475	4475	0
50	20240605	203800	137524925	4475	4475	4475	4475	0
51	20240605	203700	137524925	4475	4475	4475	4475	0
52	20240605	203600	137524925	4475	4475	4475	4475	0
53	20240605	203500	137524925	4475	4475	4475	4475	0
54	20240605	203400	137524925	4475	4475	4475	4475	0
55	20240605	203300	137524925	4475	4475	4475	4475	0
56	20240605	203200	137524925	4475	4475	4475	4475	0
57	20240605	203100	137524925	4475	4475	4475	4475	0
58	20240605	203000	137524925	4475	4475	4475	4475	0
59	20240605	202900	137524925	4475	4475	4475	4475	0
60	20240605	202800	137524925	4475	4475	4475	4475	0
61	20240605	202700	137524925	4475	4475	4475	4475	0
62	20240605	202600	137524925	4475	4475	4475	4475	289
63	20240605	202500	137524925	4475	4475	4475	4475	0
64	20240605	202400	137524925	4475	4475	4475	4475	0
65	20240605	202300	137524925	4475	4475	4475	4475	0
66	20240605	202200	137524925	4475	4475	4475	4475	0
67	20240605	202100	137524925	4475	4475	4475	4475	0
68	20240605	202000	137524925	4475	4475	4475	4475	0
69	20240605	201900	137524925	4475	4475	4475	4475	0
70	20240605	201800	137524925	4475	4475	4475	4475	0
71	20240605	201700	137524925	4475	4475	4475	4475	0
72	20240605	201600	137524925	4475	4475	4475	4475	0
73	20240605	201500	137524925	4475	4475	4475	4475	0
74	20240605	201400	137524925	4475	4475	4475	4475	0
75	20240605	201300	137524925	4475	4475	4475	4475	0
76	20240605	201200	137524925	4475	4475	4475	4475	0
77	20240605	201100	137524925	4475	4475	4475	4475	0
78	20240605	201000	137524925	4475	4475	4475	4475	0
79	20240605	200900	137524925	4475	4475	4475	4475	0
80	20240605	200800	137524925	4475	4475	4475	4475	0
81	20240605	200700	137524925	4475	4475	4475	4475	0
82	20240605	200600	137524925	4475	4475	4475	4475	0
83	20240605	200500	137524925	4475	4475	4475	4475	0
84	20240605	200400	137524925	4475	4475	4475	4475	0
85	20240605	200300	137524925	4475	4475	4475	4475	0
86	20240605	200200	137524925	4475	4475	4475	4475	0
87	20240605	200100	137524925	4475	4475	4475	4475	0
88	20240605	200000	137524925	4475	4475	4475	4475	0
89	20240605	195900	137524925	4475	4475	4475	4475	0
90	20240605	195800	137524925	4475	4475	4475	4475	0
91	20240605	195700	137524925	4475	4475	4475	4475	0
92	20240605	195600	137524925	4475	4475	4475	4475	289
93	20240605	195500	137524925	4475	4475	4475	4475	0
94	20240605	195400	137524925	4475	4475	4475	4475	0
95	20240605	195300	137524925	4475	4475	4475	4475	0
96	20240605	195200	137524925	4475	4475	4475	4475	0
97	20240605	195100	137524925	4475	4475	4475	4475	0
98	20240605	195000	137524925	4475	4475	4475	4475	0
99	20240605	194900	137524925	4475	4475	4475	4475	0
100	20240605	194800	137524925	4475	4475	4475	4475	0
101	20240605	194700	137524925	4475	4475	4475	4475	0
102	20240605	194600	137524925	4475	4475	4475	4475	0
103	20240605	194500	137524925	4475	4475	4475	4475	0
104	20240605	194400	137524925	4475	4475	4475	4475	0
105	20240605	194300	137524925	4475	4475	4475	4475	0
106	20240605	194200	137524925	4475	4475	4475	4475	0
107	20240605	194100	137524925	4475	4475	4475	4475	0
108	20240605	194000	137524925	4475	4475	4475	4475	0
109	20240605	193900	137524925	4475	4475	4475	4475	0
110	20240605	193800	137524925	4475	4475	4475	4475	0
111	20240605	193700	137524925	4475	4475	4475	4475	0
112	20240605	193600	137524925	4475	4475	4475	4475	0
113	20240605	193500	137524925	4475	4475	4475	4475	0
114	20240605	193400	137524925	4475	4475	4475	4475	0
115	20240605	193300	137524925	4475	4475	4475	4475	0
116	20240605	193200	137524925	4475	4475	4475	4475	0
117	20240605	193100	137524925	4475	4475	4475	4475	0
118	20240605	193000	137524925	4475	4475	4475	4475	0
119	20240605	192900	137524925	4475	4475	4475	4475	0
120	20240605	192800	137524925	4475	4475	4475	4475	0
121	20240605	192700	137524925	4475	4475	4475	4475	0
122	20240605	192600	137524925	4475	4475	4475	4475	289
123	20240605	192500	137524925	4475	4475	4475	4475	0
124	20240605	192400	137524925	4475	4475	4475	4475	0
125	20240605	192300	137524925	4475	4475	4475	4475	0
126	20240605	192200	137524925	4475	4475	4475	4475	0
127	20240605	192100	137524925	4475	4475	4475	4475	0
128	20240605	192000	137524925	4475	4475	4475	4475	0
129	20240605	191900	137524925	4475	4475	4475	4475	0
130	20240605	191800	137524925	4475	4475	4475	4475	0
131	20240605	191700	137524925	4475	4475	4475	4475	0
132	20240605	191600	137524925	4475	4475	4475	4475	0
133	20240605	191500	137524925	4475	4475	4475	4475	0
134	20240605	191400	137524925	4475	4475	4475	4475	0
135	20240605	191300	137524925	4475	4475	4475	4475	0
136	20240605	191200	137524925	4475	4475	4475	4475	0
137	20240605	191100	137524925	4475	4475	4475	4475	0
138	20240605	191000	137524925	4475	4475	4475	4475	0
139	20240605	190900	137524925	4475	4475	4475	4475	0
140	20240605	190800	137524925	4475	4475	4475	4475	0
141	20240605	190700	137524925	4475	4475	4475	4475	0
142	20240605	190600	137524925	4475	4475	4475	4475	0
143	20240605	190500	137524925	4475	4475	4475	4475	0
144	20240605	190400	137524925	4475	4475	4475	4475	0
145	20240605	190300	137524925	4475	4475	4475	4475	0
146	20240605	190200	137524925	4475	4475	4475	4475	0
147	20240605	190100	137524925	4475	4475	4475	4475	0
148	20240605	190000	137524925	4475	4475	4475	4475	0
149	20240605	185900	137524925	4475	4475	4475	4475	0
150	20240605	185800	137524925	4475	4475	4475	4475	0
151	20240605	185700	137524925	4475	4475	4475	4475	0
152	20240605	185600	137524925	4475	4475	4475	4475	289
153	20240605	185500	137524925	4475	4475	4475	4475	0
154	20240605	185400	137524925	4475	4475	4475	4475	0
155	20240605	185300	137524925	4475	4475	4475	4475	0
156	20240605	185200	137524925	4475	4475	4475	4475	0
157	20240605	185100	137524925	4475	4475	4475	4475	0
158	20240605	185000	137524925	4475	4475	4475	4475	0
159	20240605	184900	137524925	4475	4475	4475	4475	0
160	20240605	184800	137524925	4475	4475	4475	4475	0
161	20240605	184700	137524925	4475	4475	4475	4475	0
162	20240605	184600	137524925	4475	4475	4475	4475	0
163	20240605	184500	137524925	4475	4475	4475	4475	0
164	20240605	184400	137524925	4475	4475	4475	4475	0
165	20240605	184300	137524925	4475	4475	4475	4475	0
166	20240605	184200	137524925	4475	4475	4475	4475	0
167	20240605	184100	137524925	4475	4475	4475	4475	0
168	20240605	184000	137524925	4475	4475	4475	4475	0
169	20240605	183900	137524925	4475	4475	4475	4475	0
170	20240605	183800	137524925	4475	4475	4475	4475	0
171	20240605	183700	137524925	4475	4475	4475	4475	0
172	20240605	183600	137524925	4475	4475	4475	4475	0
173	20240605	183500	137524925	4475	4475	4475	4475	0
174	20240605	183400	137524925	4475	4475	4475	4475	0
175	20240605	183300	137524925	4475	4475	4475	4475	0
176	20240605	183200	137524925	4475	4475	4475	4475	0
177	20240605	183100	137524925	4475	4475	4475	4475	0
178	20240605	183000	137524925	4475	4475	4475	4475	0
179	20240605	182900	137524925	4475	4475	4475	4475	0
180	20240605	182800	137524925	4475	4475	4475	4475	0
181	20240605	182700	137524925	4475	4475	4475	4475	0
182	20240605	182600	137524925	4475	4475	4475	4475	289
183	20240605	182500	137524925	4475	4475	4475	4475	0
184	20240605	182400	137524925	4475	4475	4475	4475	0
185	20240605	182300	137524925	4475	4475	4475	4475	0
186	20240605	182200	137524925	4475	4475	4475	4475	0
187	20240605	182100	137524925	4475	4475	4475	4475	0
188	20240605	182000	137524925	4475	4475	4475	4475	0
189	20240605	181900	137524925	4475	4475	4475	4475	0
190	20240605	181800	137524925	4475	4475	4475	4475	0
191	20240605	181700	137524925	4475	4475	4475	4475	0
192	20240605	181600	137524925	4475	4475	4475	4475	0
193	20240605	181500	137524925	4475	4475	4475	4475	0
194	20240605	181400	137524925	4475	4475	4475	4475	0
195	20240605	181300	137524925	4475	4475	4475	4475	0
196	20240605	181200	137524925	4475	4475	4475	4475	0
197	20240605	181100	137524925	4475	4475	4475	4475	0
198	20240605	181000	137524925	4475	4475	4475	4475	0
199	20240605	180900	137524925	4475	4475	4475	4475	0
200	20240605	180800	137524925	4475	4475	4475	4475	0
201	20240605	180700	137524925	4475	4475	4475	4475	0
202	20240605	180600	137524925	4475	4475	4475	4475	0
203	20240605	180500	137524925	4475	4475	4475	4475	0
204	20240605	180400	137524925	4475	4475	4475	4475	0
205	20240605	180300	137524925	4475	4475	4475	4475	0
206	20240605	180200	137524925	4475	4475	4475	4475	0
207	20240605	180100	137524925	4475	4475	4475	4475	0
208	20240605	180000	137524925	4475	4475	4475	4475	0
209	20240605	175900	137524925	4475	4475	4475	4475	0
210	20240605	175800	137524925	4475	4475	4475	4475	0
211	20240605	175700	137524925	4475	4475	4475	4475	0
212	20240605	175600	137524925	4475	4475	4475	4475	289
213	20240605	175500	137524925	4475	4475	4475	4475	0
214	20240605	175400	137524925	4475	4475	4475	4475	0
215	20240605	175300	137524925	4475	4475	4475	4475	0
216	20240605	175200	137524925	4475	4475	4475	4475	0
217	20240605	175100	137524925	4475	4475	4475	4475	0
218	20240605	175000	137524925	4475	4475	4475	4475	0
219	20240605	174900	137524925	4475	4475	4475	4475	0
220	20240605	174800	137524925	4475	4475	4475	4475	0
221	20240605	174700	137524925	4475	4475	4475	4475	0
222	20240605	174600	137524925	4475	4475	4475	4475	0
223	20240605	174500	137524925	4475	4475	4475	4475	0
224	20240605	174400	137524925	4475	4475	4475	4475	0
225	20240605	174300	137524925	4475	4475	4475	4475	0
226	20240605	174200	137524925	4475	4475	4475	4475	0
227	20240605	174100	137524925	4475	4475	4475	4475	0
228	20240605	174000	137524925	4475	4475	4475	4475	0
229	20240605	173900	137524925	4475	4475	4475	4475	0
230	20240605	173800	137524925	4475	4475	4475	4475	0
231	20240605	173700	137524925	4475	4475	4475	4475	0
232	20240605	173600	137524925	4475	4475	4475	4475	0
233	20240605	173500	137524925	4475	4475	4475	4475	0
234	20240605	173400	137524925	4475	4475	4475	4475	0
235	20240605	173300	137524925	4475	4475	4475	4475	0
236	20240605	173200	137524925	4475	4475	4475	4475	0
237	20240605	173100	137524925	4475	4475	4475	4475	0
238	20240605	173000	137524925	4475	4475	4475	4475	0
239	20240605	172900	137524925	4475	4475	4475	4475	0
240	20240605	172800	137524925	4475	4475	4475	4475	0
241	20240605	172700	137524925	4475	4475	4475	4475	0
242	20240605	172600	137524925	4475	4475	4475	4475	289
243	20240605	172500	137524925	4475	4475	4475	4475	0
244	20240605	172400	137524925	4475	4475	4475	4475	0
245	20240605	172300	137524925	4475	4475	4475	4475	0
246	20240605	172200	137524925	4475	4475	4475	4475	0
247	20240605	172100	137524925	4475	4475	4475	4475	0
248	20240605	172000	137524925	4475	4475	4475	4475	0
249	20240605	171900	137524925	4475	4475	4475	4475	0
250	20240605	171800	137524925	4475	4475	4475	4475	0
251	20240605	171700	137524925	4475	4475	4475	4475	0
252	20240605	171600	137524925	4475	4475	4475	4475	0
253	20240605	171500	137524925	4475	4475	4475	4475	0
254	20240605	171400	137524925	4475	4475	4475	4475	0
255	20240605	171300	137524925	4475	4475	4475	4475	0
256	20240605	171200	137524925	4475	4475	4475	4475	0
257	20240605	171100	137524925	4475	4475	4475	4475	0
258	20240605	171000	137524925	4475	4475	4475	4475	0
259	20240605	170900	137524925	4475	4475	4475	4475	0
260	20240605	170800	137524925	4475	4475	4475	4475	0
261	20240605	170700	137524925	4475	4475	4475	4475	0
262	20240605	170600	137524925	4475	4475	4475	4475	0
263	20240605	170500	137524925	4475	4475	4475	4475	0
264	20240605	170400	137524925	4475	4475	4475	4475	0
265	20240605	170300	137524925	4475	4475	4475	4475	0
266	20240605	170200	137524925	4475	4475	4475	4475	0
267	20240605	170100	137524925	4475	4475	4475	4475	0
268	20240605	170000	137524925	4475	4475	4475	4475	0
269	20240605	165900	137524925	4475	4475	4475	4475	0
270	20240605	165800	137524925	4475	4475	4475	4475	0
271	20240605	165700	137524925	4475	4475	4475	4475	0
272	20240605	165600	137524925	4475	4475	4475	4475	289
273	20240605	165500	137524925	4475	4475	4475	4475	0
274	20240605	165400	137524925	4475	4475	4475	4475	0
275	20240605	165300	137524925	4475	4475	4475	4475	0
276	20240605	165200	137524925	4475	4475	4475	4475	0
277	20240605	165100	137524925	4475	4475	4475	4475	0
278	20240605	165000	137524925	4475	4475	4475	4475	0
279	20240605	164900	137524925	4475	4475	4475	4475	0
280	20240605	164800	137524925	4475	4475	4475	4475	0
281	20240605	164700	137524925	4475	4475	4475	4475	0
282	20240605	164600	137524925	4475	4475	4475	4475	0
283	20240605	164500	137524925	4475	4475	4475	4475	0
284	20240605	164400	137524925	4475	4475	4475	4475	0
285	20240605	164300	137524925	4475	4475	4475	4475	0
286	20240605	164200	137524925	4475	4475	4475	4475	0
287	20240605	164100	137524925	4475	4475	4475	4475	0
288	20240605	164000	137524925	4475	4475	4475	4475	0
289	20240605	163900	137524925	4475	4475	4475	4475	0
290	20240605	163800	137524925	4475	4475	4475	4475	0
291	20240605	163700	137524925	4475	4475	4475	4475	0
292	20240605	163600	137524925	4475	4475	4475	4475	0
293	20240605	163500	137524925	4475	4475	4475	4475	0
294	20240605	163400	137524925	4475	4475	4475	4475	0
295	20240605	163300	137524925	4475	4475	4475	4475	0
296	20240605	163200	137524925	4475	4475	4475	4475	0
297	20240605	163100	137524925	4475	4475	4475	4475	0
298	20240605	163000	137524925	4475	4475	4475	4475	0
299	20240605	162900	137524925	4475	4475	4475	4475	0
300	20240605	162800	137524925	4475	4475	4475	4475	0
301	20240605	162700	137524925	4475	4475	4475	4475	0
302	20240605	162600	137524925	4475	4475	4475	4475	289
303	20240605	162500	137524925	4475	4475	4475	4475	0
304	20240605	162400	137524925	4475	4475	4475	4475	0
305	20240605	162300	137524925	4475	4475	4475	4475	0
306	20240605	162200	137524925	4475	4475	4475	4475	0
307	20240605	162100	137524925	4475	4475	4475	4475	0
308	20240605	162000	137524925	4475	4475	4475	4475	0
309	20240605	161900	137524925	4475	4475	4475	4475	0
310	20240605	161800	137524925	4475	4475	4475	4475	0
311	20240605	161700	137524925	4475	4475	4475	4475	0
312	20240605	161600	137524925	4475	4475	4475	4475	0
313	20240605	161500	137524925	4475	4475	4475	4475	0
314	20240605	161400	137524925	4475	4475	4475	4475	0
315	20240605	161300	137524925	4475	4475	4475	4475	0
316	20240605	161200	137524925	4475	4475	4475	4475	0
317	20240605	161100	137524925	4475	4475	4475	4475	0
318	20240605	161000	137524925	4475	4475	4475	4475	0
319	20240605	160900	137524925	4475	4475	4475	4475	0
320	20240605	160800	137524925	4475	4475	4475	4475	0
321	20240605	160700	137524925	4475	4475	4475	4475	0
322	20240605	160600	137524925	4475	4475	4475	4475	0
323	20240605	160500	137524925	4475	4475	4475	4475	0
324	20240605	160400	137524925	4475	4475	4475	4475	0
325	20240605	160300	137524925	4475	4475	4475	4475	0
326	20240605	160200	137524925	4475	4475	4475	4475	0
327	20240605	160100	137524925	4475	4475	4475	4475	0
328	20240605	160000	137524925	4475	4475	4475	4475	0
329	20240605	155900	137524925	4475	4475	4475	4475	0
330	20240605	155800	137524925	4475	4475	4475	4475	0
331	20240605	155700	137524925	4475	4475	4475	4475	0
332	20240605	155600	137524925	4475	4475	4475	4475	289
333	20240605	155500	137524925	4475	4475	4475	4475	0
334	20240605	155400	137524925	4475	4475	4475	4475	0
335	20240605	155300	137524925	4475	4475	4475	4475	0
336	20240605	155200	137524925	4475	4475	4475	4475	0
337	20240605	155100	137524925	4475	4475	4475	4475	0
338	20240605	155000	137524925	4475	4475	4475	4475	0
339	20240605	154900	137524925	4475	4475	4475	4475	0
340	20240605	154800	137524925	4475	4475	4475	4475	0
341	20240605	154700	137524925	4475	4475	4475	4475	0
342	20240605	154600	137524925	4475	4475	4475	4475	0
343	20240605	154500	137524925	4475	4475	4475	4475	0
344	20240605	154400	137524925	4475	4475	4475	4475	0
345	20240605	154300	137524925	4475	4475	4475	4475	0
346	20240605	154200	137524925	4475	4475	4475	4475	0
347	20240605	154100	137524925	4475	4475	4475	4475	0
348	20240605	154000	137524925	4475	4475	4475	4475	0
349	20240605	153900	137524925	4475	4475	4475	4475	0
350	20240605	153800	137524925	4475	4475	4475	4475	0
351	20240605	153700	137524925	4475	4475	4475	4475	0
352	20240605	153600	137524925	4475	4475	4475	4475	0
353	20240605	153500	137524925	4475	4475	4475	4475	0
354	20240605	153400	137524925	4475	4475	4475	4475	0
355	20240605	153300	137524925	4475	4475	4475	4475	0
356	20240605	153200	137524925	4475	4475	4475	4475	0
357	20240605	153100	137524925	4475	4475	4475	4475	0
358	20240605	153000	137524925	4475	4475	4475	4475	289
359	20240605	152900	136231650	4460	4460	4460	4460	0
360	20240605	152800	136231650	4460	4460	4460	4460	0
361	20240605	152700	136231650	4460	4460	4460	4460	0
362	20240605	152600	136231650	4460	4460	4460	4460	0
363	20240605	152500	136231650	4460	4460	4460	4460	0
364	20240605	152400	136231650	4460	4460	4460	4460	0
365	20240605	152300	136231650	4460	4460	4460	4460	0
366	20240605	152200	136231650	4460	4460	4460	4460	0
367	20240605	152100	136231650	4460	4460	4460	4460	0
368	20240605	152000	136231650	4460	4460	4460	4460	0
369	20240605	151900	136231650	4460	4455	4460	4455	39
370	20240605	151800	136057855	4455	4460	4460	4455	1002
371	20240605	151700	131590055	4470	4470	4470	4470	0
372	20240605	151600	131590055	4470	4470	4470	4470	0
373	20240605	151500	131590055	4470	4470	4470	4470	0
374	20240605	151400	131590055	4470	4470	4470	4470	0
375	20240605	151300	131590055	4470	4470	4470	4470	0
376	20240605	151200	131590055	4470	4470	4470	4470	0
377	20240605	151100	131590055	4470	4470	4470	4470	1
378	20240605	151000	131585585	4460	4460	4460	4460	0
379	20240605	150900	131585585	4460	4465	4465	4460	1336
380	20240605	150800	125623270	4470	4470	4470	4470	10
381	20240605	150700	125578570	4485	4485	4485	4485	0
382	20240605	150600	125578570	4485	4485	4485	4485	0
383	20240605	150500	125578570	4485	4485	4485	4485	10
384	20240605	150400	125533720	4485	4485	4485	4485	0
385	20240605	150300	125533720	4485	4485	4485	4485	0
386	20240605	150200	125533720	4485	4485	4485	4485	0
387	20240605	150100	125533720	4485	4485	4485	4485	0
388	20240605	150000	125533720	4485	4485	4485	4485	0
389	20240605	145900	125533720	4485	4485	4485	4485	0
390	20240605	145800	125533720	4485	4485	4485	4485	0
391	20240605	145700	125533720	4485	4485	4485	4485	0
392	20240605	145600	125533720	4485	4485	4485	4485	0
393	20240605	145500	125533720	4485	4485	4485	4485	0
394	20240605	145400	125533720	4485	4485	4485	4485	0
395	20240605	145300	125533720	4485	4485	4485	4485	0
396	20240605	145200	125533720	4485	4485	4485	4485	0
397	20240605	145100	125533720	4485	4485	4485	4485	0
398	20240605	145000	125533720	4485	4485	4485	4485	200
399	20240605	144900	124636720	4485	4485	4485	4485	0
400	20240605	144800	124636720	4485	4485	4485	4485	0
401	20240605	144700	124636720	4485	4485	4485	4485	0
402	20240605	144600	124636720	4485	4485	4485	4485	0
403	20240605	144500	124636720	4485	4485	4485	4485	0
404	20240605	144400	124636720	4485	4485	4485	4485	0
405	20240605	144300	124636720	4485	4485	4485	4485	0
406	20240605	144200	124636720	4485	4485	4485	4485	0
407	20240605	144100	124636720	4485	4485	4485	4485	0
408	20240605	144000	124636720	4485	4485	4485	4485	10
409	20240605	143900	124591870	4485	4485	4485	4485	0
410	20240605	143800	124591870	4485	4485	4485	4485	0
411	20240605	143700	124591870	4485	4485	4485	4485	0
412	20240605	143600	124591870	4485	4485	4485	4485	0
413	20240605	143500	124591870	4485	4485	4485	4485	0
414	20240605	143400	124591870	4485	4485	4485	4485	0
415	20240605	143300	124591870	4485	4485	4485	4485	0
416	20240605	143200	124591870	4485	4485	4485	4485	162
417	20240605	143100	123865300	4485	4485	4485	4485	0
418	20240605	143000	123865300	4485	4485	4485	4485	0
419	20240605	142900	123865300	4485	4485	4485	4485	0
420	20240605	142800	123865300	4485	4485	4485	4485	0
421	20240605	142700	123865300	4485	4485	4485	4485	0
422	20240605	142600	123865300	4485	4480	4485	4480	208
423	20240605	142500	122932670	4475	4475	4475	4475	43
424	20240605	142400	122740245	4460	4460	4460	4460	0
425	20240605	142300	122740245	4460	4460	4460	4460	0
426	20240605	142200	122740245	4460	4460	4460	4460	0
427	20240605	142100	122740245	4460	4460	4460	4460	0
428	20240605	142000	122740245	4460	4460	4460	4460	0
429	20240605	141900	122740245	4460	4460	4460	4460	0
430	20240605	141800	122740245	4460	4460	4460	4460	0
431	20240605	141700	122740245	4460	4460	4460	4460	0
432	20240605	141600	122740245	4460	4460	4460	4460	0
433	20240605	141500	122740245	4460	4460	4460	4460	0
434	20240605	141400	122740245	4460	4460	4460	4460	0
435	20240605	141300	122740245	4460	4460	4460	4460	5
436	20240605	141200	122717945	4475	4475	4475	4475	0
437	20240605	141100	122717945	4475	4475	4475	4475	0
438	20240605	141000	122717945	4475	4475	4475	4475	0
439	20240605	140900	122717945	4475	4475	4475	4475	0
440	20240605	140800	122717945	4475	4475	4475	4475	0
441	20240605	140700	122717945	4475	4475	4475	4475	1
442	20240605	140600	122713470	4475	4475	4475	4475	0
443	20240605	140500	122713470	4475	4475	4475	4475	400
444	20240605	140400	120923470	4460	4460	4460	4460	0
445	20240605	140300	120923470	4460	4460	4460	4460	0
446	20240605	140200	120923470	4460	4460	4460	4460	0
447	20240605	140100	120923470	4460	4460	4460	4460	0
448	20240605	140000	120923470	4460	4460	4460	4460	0
449	20240605	135900	120923470	4460	4460	4460	4460	0
450	20240605	135800	120923470	4460	4470	4470	4460	770
451	20240605	135700	117488495	4475	4475	4475	4475	0
452	20240605	135600	117488495	4475	4475	4475	4475	1
453	20240605	135500	117484020	4470	4470	4470	4470	0
454	20240605	135400	117484020	4470	4470	4470	4470	0
455	20240605	135300	117484020	4470	4470	4470	4470	0
456	20240605	135200	117484020	4470	4470	4470	4470	0
457	20240605	135100	117484020	4470	4470	4470	4470	0
458	20240605	135000	117484020	4470	4470	4470	4470	0
459	20240605	134900	117484020	4470	4470	4470	4470	210
460	20240605	134800	116545320	4470	4470	4470	4470	0
461	20240605	134700	116545320	4470	4470	4470	4470	0
462	20240605	134600	116545320	4470	4470	4470	4470	0
463	20240605	134500	116545320	4470	4470	4470	4470	1
464	20240605	134400	116540850	4475	4475	4475	4475	0
465	20240605	134300	116540850	4475	4475	4475	4475	0
466	20240605	134200	116540850	4475	4475	4475	4475	0
467	20240605	134100	116540850	4475	4475	4475	4475	0
468	20240605	134000	116540850	4475	4475	4475	4475	0
469	20240605	133900	116540850	4475	4475	4475	4475	0
470	20240605	133800	116540850	4475	4475	4475	4475	0
471	20240605	133700	116540850	4475	4475	4475	4475	0
472	20240605	133600	116540850	4475	4475	4475	4475	0
473	20240605	133500	116540850	4475	4475	4475	4475	1
474	20240605	133400	116536375	4475	4475	4475	4475	0
475	20240605	133300	116536375	4475	4475	4475	4475	0
476	20240605	133200	116536375	4475	4475	4475	4475	0
477	20240605	133100	116536375	4475	4475	4475	4475	1
478	20240605	133000	116531900	4475	4475	4475	4475	0
479	20240605	132900	116531900	4475	4475	4475	4475	0
480	20240605	132800	116531900	4475	4475	4475	4475	16
481	20240605	132700	116460300	4475	4475	4475	4475	50
482	20240605	132600	116236550	4475	4470	4475	4470	1049
483	20240605	132500	111545170	4470	4470	4470	4470	0
484	20240605	132400	111545170	4470	4470	4470	4470	0
485	20240605	132300	111545170	4470	4470	4470	4470	0
486	20240605	132200	111545170	4470	4470	4470	4470	0
487	20240605	132100	111545170	4470	4465	4470	4465	100
488	20240605	132000	111098200	4465	4465	4465	4465	2
489	20240605	131900	111089270	4475	4475	4475	4475	0
490	20240605	131800	111089270	4475	4470	4475	4460	3060
491	20240605	131700	97435635	4475	4475	4475	4475	30
492	20240605	131600	97301385	4470	4470	4470	4470	0
493	20240605	131500	97301385	4470	4470	4470	4470	0
494	20240605	131400	97301385	4470	4470	4470	4470	0
495	20240605	131300	97301385	4470	4470	4470	4470	0
496	20240605	131200	97301385	4470	4470	4470	4470	0
497	20240605	131100	97301385	4470	4470	4470	4470	0
498	20240605	131000	97301385	4470	4470	4470	4470	0
499	20240605	130900	97301385	4470	4470	4470	4470	72
500	20240605	130800	96979545	4475	4475	4475	4475	0
501	20240605	130700	96979545	4475	4475	4475	4475	0
502	20240605	130600	96979545	4475	4475	4475	4475	0
503	20240605	130500	96979545	4475	4475	4475	4475	20
504	20240605	130400	96890045	4470	4470	4470	4470	0
505	20240605	130300	96890045	4470	4470	4470	4470	1
506	20240605	130200	96885575	4470	4470	4470	4470	2
507	20240605	130100	96876635	4465	4465	4465	4465	0
508	20240605	130000	96876635	4465	4465	4465	4465	0
509	20240605	125900	96876635	4465	4465	4465	4465	0
510	20240605	125800	96876635	4465	4465	4465	4465	12
511	20240605	125700	96823055	4465	4465	4465	4465	0
512	20240605	125600	96823055	4465	4470	4470	4465	108
513	20240605	125500	96340760	4475	4475	4475	4475	0
514	20240605	125400	96340760	4475	4475	4475	4475	0
515	20240605	125300	96340760	4475	4475	4475	4475	42
516	20240605	125200	96152810	4475	4475	4475	4475	0
517	20240605	125100	96152810	4475	4475	4475	4475	0
518	20240605	125000	96152810	4475	4475	4475	4475	100
519	20240605	124900	95705310	4500	4500	4500	4500	0
520	20240605	124800	95705310	4500	4500	4500	4500	0
521	20240605	124700	95705310	4500	4500	4500	4500	0
522	20240605	124600	95705310	4500	4500	4500	4500	60
523	20240605	124500	95435310	4475	4475	4475	4475	1
524	20240605	124400	95430835	4475	4475	4475	4475	0
525	20240605	124300	95430835	4475	4480	4480	4475	30
526	20240605	124200	95296580	4475	4475	4475	4475	0
527	20240605	124100	95296580	4475	4475	4475	4475	0
528	20240605	124000	95296580	4475	4475	4475	4475	0
529	20240605	123900	95296580	4475	4475	4475	4475	0
530	20240605	123800	95296580	4475	4475	4475	4475	0
531	20240605	123700	95296580	4475	4475	4475	4475	0
532	20240605	123600	95296580	4475	4475	4475	4475	0
533	20240605	123500	95296580	4475	4475	4475	4475	0
534	20240605	123400	95296580	4475	4475	4475	4475	0
535	20240605	123300	95296580	4475	4475	4475	4475	1041
536	20240605	123200	90638105	4470	4470	4470	4470	0
537	20240605	123100	90638105	4470	4470	4470	4470	20
538	20240605	123000	90548705	4470	4470	4470	4470	237
539	20240605	122900	89489315	4470	4470	4470	4470	2
540	20240605	122800	89480375	4470	4470	4470	4470	45
541	20240605	122700	89279225	4470	4470	4470	4470	906
542	20240605	122600	85229405	4475	4475	4475	4470	424
543	20240605	122500	83334025	4475	4475	4475	4475	2
544	20240605	122400	83325075	4475	4475	4475	4475	1
545	20240605	122300	83320600	4475	4475	4475	4475	8
546	20240605	122200	83284800	4475	4480	4480	4475	171
547	20240605	122100	82519570	4480	4485	4485	4480	450
548	20240605	122000	80502285	4490	4490	4490	4490	2
549	20240605	121900	80493305	4490	4490	4490	4490	0
550	20240605	121800	80493305	4490	4490	4490	4490	0
551	20240605	121700	80493305	4490	4490	4490	4490	0
552	20240605	121600	80493305	4490	4490	4490	4490	0
553	20240605	121500	80493305	4490	4490	4490	4490	210
554	20240605	121400	79550405	4490	4490	4490	4490	0
555	20240605	121300	79550405	4490	4490	4490	4490	0
556	20240605	121200	79550405	4490	4490	4490	4490	1
557	20240605	121100	79545915	4485	4485	4485	4485	246
558	20240605	121000	78442605	4485	4485	4485	4485	0
559	20240605	120900	78442605	4485	4485	4485	4485	0
560	20240605	120800	78442605	4485	4485	4485	4485	0
561	20240605	120700	78442605	4485	4495	4495	4485	2873
562	20240605	120600	65551265	4510	4510	4510	4510	1
563	20240605	120500	65546755	4500	4500	4500	4500	0
564	20240605	120400	65546755	4500	4500	4500	4500	0
565	20240605	120300	65546755	4500	4500	4500	4500	0
566	20240605	120200	65546755	4500	4500	4500	4500	0
567	20240605	120100	65546755	4500	4500	4500	4500	0
568	20240605	120000	65546755	4500	4500	4500	4500	0
569	20240605	115900	65546755	4500	4500	4500	4500	0
570	20240605	115800	65546755	4500	4500	4500	4500	0
571	20240605	115700	65546755	4500	4500	4500	4500	0
572	20240605	115600	65546755	4500	4500	4500	4500	0
573	20240605	115500	65546755	4500	4500	4500	4500	0
574	20240605	115400	65546755	4500	4500	4500	4500	0
575	20240605	115300	65546755	4500	4505	4505	4500	167
576	20240605	115200	64795250	4510	4510	4510	4510	0
577	20240605	115100	64795250	4510	4510	4510	4510	10
578	20240605	115000	64750150	4510	4510	4510	4510	0
579	20240605	114900	64750150	4510	4510	4510	4510	2
580	20240605	114800	64741130	4510	4510	4510	4510	0
581	20240605	114700	64741130	4510	4510	4510	4510	0
582	20240605	114600	64741130	4510	4510	4510	4510	0
583	20240605	114500	64741130	4510	4510	4510	4510	0
584	20240605	114400	64741130	4510	4510	4510	4510	0
585	20240605	114300	64741130	4510	4510	4510	4510	0
586	20240605	114200	64741130	4510	4510	4510	4510	2
587	20240605	114100	64732110	4510	4510	4510	4510	0
588	20240605	114000	64732110	4510	4510	4510	4510	0
589	20240605	113900	64732110	4510	4510	4510	4510	0
590	20240605	113800	64732110	4510	4510	4510	4510	4
591	20240605	113700	64714070	4510	4510	4510	4510	0
592	20240605	113600	64714070	4510	4510	4510	4510	4
593	20240605	113500	64696030	4510	4510	4510	4510	2
594	20240605	113400	64687010	4510	4510	4510	4510	2
595	20240605	113300	64677990	4510	4510	4510	4510	0
596	20240605	113200	64677990	4510	4510	4510	4510	0
597	20240605	113100	64677990	4510	4510	4510	4510	1
598	20240605	113000	64673480	4510	4510	4510	4510	0
599	20240605	112900	64673480	4510	4510	4510	4510	10
600	20240605	112800	64628380	4510	4510	4510	4510	0
601	20240605	112700	64628380	4510	4510	4510	4510	0
602	20240605	112600	64628380	4510	4510	4510	4510	30
603	20240605	112500	64493080	4510	4510	4510	4510	0
604	20240605	112400	64493080	4510	4510	4510	4510	0
605	20240605	112300	64493080	4510	4510	4510	4510	0
606	20240605	112200	64493080	4510	4510	4510	4510	0
607	20240605	112100	64493080	4510	4510	4510	4510	0
608	20240605	112000	64493080	4510	4510	4510	4510	0
609	20240605	111900	64493080	4510	4510	4510	4510	5
610	20240605	111800	64470530	4510	4510	4510	4510	0
611	20240605	111700	64470530	4510	4510	4510	4510	0
612	20240605	111600	64470530	4510	4510	4510	4510	0
613	20240605	111500	64470530	4510	4510	4510	4510	0
614	20240605	111400	64470530	4510	4510	4510	4510	0
615	20240605	111300	64470530	4510	4510	4510	4510	1
616	20240605	111200	64466020	4490	4510	4510	4490	250
617	20240605	111100	63343485	4490	4500	4500	4490	499
618	20240605	111000	61102570	4500	4500	4500	4500	0
619	20240605	110900	61102570	4500	4500	4500	4500	0
620	20240605	110800	61102570	4500	4500	4500	4500	0
621	20240605	110700	61102570	4500	4500	4500	4500	266
622	20240605	110600	59905570	4510	4510	4510	4510	1
623	20240605	110500	59901060	4500	4500	4500	4500	0
624	20240605	110400	59901060	4500	4500	4500	4500	0
625	20240605	110300	59901060	4500	4500	4500	4500	0
626	20240605	110200	59901060	4500	4500	4500	4500	0
627	20240605	110100	59901060	4500	4500	4500	4500	0
628	20240605	110000	59901060	4500	4500	4500	4500	0
629	20240605	105900	59901060	4500	4500	4500	4500	52
630	20240605	105800	59667060	4515	4515	4515	4515	0
631	20240605	105700	59667060	4515	4515	4515	4515	0
632	20240605	105600	59667060	4515	4515	4515	4515	0
633	20240605	105500	59667060	4515	4515	4515	4515	0
634	20240605	105400	59667060	4515	4515	4515	4515	0
635	20240605	105300	59667060	4515	4515	4515	4515	0
636	20240605	105200	59667060	4515	4515	4515	4515	0
637	20240605	105100	59667060	4515	4515	4515	4515	0
638	20240605	105000	59667060	4515	4515	4515	4515	0
639	20240605	104900	59667060	4515	4515	4515	4515	0
640	20240605	104800	59667060	4515	4515	4515	4515	0
641	20240605	104700	59667060	4515	4515	4515	4515	0
642	20240605	104600	59667060	4515	4515	4515	4515	0
643	20240605	104500	59667060	4515	4515	4515	4515	0
644	20240605	104400	59667060	4515	4515	4515	4515	0
645	20240605	104300	59667060	4515	4515	4515	4515	0
646	20240605	104200	59667060	4515	4515	4515	4515	2
647	20240605	104100	59658030	4520	4490	4520	4490	8
648	20240605	104000	59622080	4490	4500	4500	4490	269
649	20240605	103900	58413910	4520	4520	4520	4520	0
650	20240605	103800	58413910	4520	4520	4520	4520	0
651	20240605	103700	58413910	4520	4520	4520	4520	0
652	20240605	103600	58413910	4520	4520	4520	4520	0
653	20240605	103500	58413910	4520	4520	4520	4520	0
654	20240605	103400	58413910	4520	4520	4520	4520	0
655	20240605	103300	58413910	4520	4520	4520	4520	0
656	20240605	103200	58413910	4520	4520	4520	4520	0
657	20240605	103100	58413910	4520	4520	4520	4520	0
658	20240605	103000	58413910	4520	4515	4520	4515	68
659	20240605	102900	58106670	4515	4515	4515	4515	0
660	20240605	102800	58106670	4515	4515	4515	4515	0
661	20240605	102700	58106670	4515	4515	4515	4515	0
662	20240605	102600	58106670	4515	4515	4515	4515	0
663	20240605	102500	58106670	4515	4515	4515	4515	0
664	20240605	102400	58106670	4515	4515	4515	4515	0
665	20240605	102300	58106670	4515	4515	4515	4515	0
666	20240605	102200	58106670	4515	4515	4515	4515	0
667	20240605	102100	58106670	4515	4515	4515	4515	0
668	20240605	102000	58106670	4515	4515	4515	4515	0
669	20240605	101900	58106670	4515	4515	4515	4515	1
670	20240605	101800	58102155	4515	4515	4515	4515	3
671	20240605	101700	58088610	4500	4500	4500	4500	0
672	20240605	101600	58088610	4500	4500	4500	4500	0
673	20240605	101500	58088610	4500	4500	4500	4500	0
674	20240605	101400	58088610	4500	4500	4500	4500	624
675	20240605	101300	55280610	4485	4485	4485	4485	0
676	20240605	101200	55280610	4485	4485	4485	4485	0
677	20240605	101100	55280610	4485	4485	4485	4485	0
678	20240605	101000	55280610	4485	4485	4485	4485	0
679	20240605	100900	55280610	4485	4495	4495	4485	1111
680	20240605	100800	50294920	4495	4495	4495	4495	0
681	20240605	100700	50294920	4495	4495	4495	4495	0
682	20240605	100600	50294920	4495	4495	4495	4495	377
683	20240605	100500	48600305	4500	4500	4500	4500	0
684	20240605	100400	48600305	4500	4500	4500	4500	376
685	20240605	100300	46908305	4520	4520	4520	4520	2
686	20240605	100200	46899265	4520	4520	4520	4520	523
687	20240605	100100	44535305	4520	4520	4520	4520	0
688	20240605	100000	44535305	4520	4520	4520	4520	1
689	20240605	095900	44530785	4500	4515	4520	4500	195
690	20240605	095800	43651015	4515	4515	4515	4515	6
691	20240605	095700	43623925	4515	4515	4515	4515	60
692	20240605	095600	43353025	4515	4515	4515	4515	1
693	20240605	095500	43348510	4515	4515	4515	4515	3
694	20240605	095400	43334965	4485	4485	4485	4485	0
695	20240605	095300	43334965	4485	4485	4485	4485	0
696	20240605	095200	43334965	4485	4485	4485	4485	0
697	20240605	095100	43334965	4485	4490	4490	4485	296
698	20240605	095000	42006290	4515	4515	4515	4515	0
699	20240605	094900	42006290	4515	4515	4515	4515	25
700	20240605	094800	41893415	4515	4515	4515	4515	25
701	20240605	094700	41780540	4485	4505	4505	4485	407
702	20240605	094600	39955000	4500	4500	4500	4500	0
703	20240605	094500	39955000	4500	4510	4530	4500	841
704	20240605	094400	36170180	4510	4525	4525	4510	4161
705	20240605	094300	17394775	4530	4530	4530	4530	0
706	20240605	094200	17394775	4530	4530	4530	4530	0
707	20240605	094100	17394775	4530	4530	4530	4530	5
708	20240605	094000	17372125	4530	4530	4530	4530	0
709	20240605	093900	17372125	4530	4530	4530	4530	10
710	20240605	093800	17326825	4530	4530	4530	4530	201
711	20240605	093700	16416295	4530	4530	4530	4530	60
712	20240605	093600	16144495	4530	4530	4530	4530	0
713	20240605	093500	16144495	4530	4530	4530	4530	179
714	20240605	093400	15333625	4530	4530	4530	4530	239
715	20240605	093300	14250955	4530	4530	4530	4530	0
716	20240605	093200	14250955	4530	4540	4540	4530	647
717	20240605	093100	11318870	4550	4550	4550	4550	10
718	20240605	093000	11273370	4555	4555	4555	4555	0
719	20240605	092900	11273370	4555	4555	4555	4555	0
720	20240605	092800	11273370	4555	4555	4555	4555	0
721	20240605	092700	11273370	4555	4555	4555	4555	0
722	20240605	092600	11273370	4555	4555	4555	4555	0
723	20240605	092500	11273370	4555	4555	4555	4555	0
724	20240605	092400	11273370	4555	4555	4555	4555	0
725	20240605	092300	11273370	4555	4550	4555	4550	101
726	20240605	092200	10813815	4550	4550	4550	4550	1000
727	20240605	092100	6263815	4550	4550	4550	4550	11
728	20240605	092000	6213765	4550	4550	4550	4550	12
729	20240605	091900	6159165	4550	4550	4550	4550	3
730	20240605	091800	6145515	4540	4540	4540	4540	500
731	20240605	091700	3875515	4540	4595	4595	4540	100
732	20240605	091600	3417115	4595	4595	4595	4595	3
733	20240605	091500	3403330	4535	4535	4535	4535	218
734	20240605	091400	2414700	4535	4535	4535	4535	0
735	20240605	091300	2414700	4535	4535	4535	4535	2
736	20240605	091200	2405630	4540	4540	4540	4540	0
737	20240605	091100	2405630	4540	4545	4545	4540	4
738	20240605	091000	2387460	4550	4565	4565	4550	204
739	20240605	090900	1456745	4600	4600	4600	4600	0
740	20240605	090800	1456745	4600	4600	4600	4600	0
741	20240605	090700	1456745	4600	4600	4600	4600	0
742	20240605	090600	1456745	4600	4600	4600	4600	0
743	20240605	090500	1456745	4600	4600	4600	4600	0
744	20240605	090400	1456745	4600	4600	4600	4600	0
745	20240605	090300	1456745	4600	4600	4600	4600	1
746	20240605	090200	1452145	4605	4605	4605	4605	0
747	20240605	090100	1452145	4605	4605	4605	4605	1
748	20240605	090000	1447540	4610	4610	4610	4610	314