KissMeData/080720/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	195500	169689850	5600	5600	5600	5600	378
3	20240604	195400	169689850	5600	5600	5600	5600	0
4	20240604	195300	169689850	5600	5600	5600	5600	0
5	20240604	195200	169689850	5600	5600	5600	5600	0
6	20240604	195100	169689850	5600	5600	5600	5600	0
7	20240604	195000	169689850	5600	5600	5600	5600	0
8	20240604	194900	169689850	5600	5600	5600	5600	0
9	20240604	194800	169689850	5600	5600	5600	5600	0
10	20240604	194700	169689850	5600	5600	5600	5600	0
11	20240604	194600	169689850	5600	5600	5600	5600	0
12	20240604	194500	169689850	5600	5600	5600	5600	0
13	20240604	194400	169689850	5600	5600	5600	5600	0
14	20240604	194300	169689850	5600	5600	5600	5600	0
15	20240604	194200	169689850	5600	5600	5600	5600	0
16	20240604	194100	169689850	5600	5600	5600	5600	0
17	20240604	194000	169689850	5600	5600	5600	5600	0
18	20240604	193900	169689850	5600	5600	5600	5600	0
19	20240604	193800	169689850	5600	5600	5600	5600	0
20	20240604	193700	169689850	5600	5600	5600	5600	0
21	20240604	193600	169689850	5600	5600	5600	5600	0
22	20240604	193500	169689850	5600	5600	5600	5600	0
23	20240604	193400	169689850	5600	5600	5600	5600	0
24	20240604	193300	169689850	5600	5600	5600	5600	0
25	20240604	193200	169689850	5600	5600	5600	5600	0
26	20240604	193100	169689850	5600	5600	5600	5600	0
27	20240604	193000	169689850	5600	5600	5600	5600	0
28	20240604	192900	169689850	5600	5600	5600	5600	0
29	20240604	192800	169689850	5600	5600	5600	5600	0
30	20240604	192700	169689850	5600	5600	5600	5600	0
31	20240604	192600	169689850	5600	5600	5600	5600	0
32	20240604	192500	169689850	5600	5600	5600	5600	378
33	20240604	192400	169689850	5600	5600	5600	5600	0
34	20240604	192300	169689850	5600	5600	5600	5600	0
35	20240604	192200	169689850	5600	5600	5600	5600	0
36	20240604	192100	169689850	5600	5600	5600	5600	0
37	20240604	192000	169689850	5600	5600	5600	5600	0
38	20240604	191900	169689850	5600	5600	5600	5600	0
39	20240604	191800	169689850	5600	5600	5600	5600	0
40	20240604	191700	169689850	5600	5600	5600	5600	0
41	20240604	191600	169689850	5600	5600	5600	5600	0
42	20240604	191500	169689850	5600	5600	5600	5600	0
43	20240604	191400	169689850	5600	5600	5600	5600	0
44	20240604	191300	169689850	5600	5600	5600	5600	0
45	20240604	191200	169689850	5600	5600	5600	5600	0
46	20240604	191100	169689850	5600	5600	5600	5600	0
47	20240604	191000	169689850	5600	5600	5600	5600	0
48	20240604	190900	169689850	5600	5600	5600	5600	0
49	20240604	190800	169689850	5600	5600	5600	5600	0
50	20240604	190700	169689850	5600	5600	5600	5600	0
51	20240604	190600	169689850	5600	5600	5600	5600	0
52	20240604	190500	169689850	5600	5600	5600	5600	0
53	20240604	190400	169689850	5600	5600	5600	5600	0
54	20240604	190300	169689850	5600	5600	5600	5600	0
55	20240604	190200	169689850	5600	5600	5600	5600	0
56	20240604	190100	169689850	5600	5600	5600	5600	0
57	20240604	190000	169689850	5600	5600	5600	5600	0
58	20240604	185900	169689850	5600	5600	5600	5600	0
59	20240604	185800	169689850	5600	5600	5600	5600	0
60	20240604	185700	169689850	5600	5600	5600	5600	0
61	20240604	185600	169689850	5600	5600	5600	5600	0
62	20240604	185500	169689850	5600	5600	5600	5600	378
63	20240604	185400	169689850	5600	5600	5600	5600	0
64	20240604	185300	169689850	5600	5600	5600	5600	0
65	20240604	185200	169689850	5600	5600	5600	5600	0
66	20240604	185100	169689850	5600	5600	5600	5600	0
67	20240604	185000	169689850	5600	5600	5600	5600	0
68	20240604	184900	169689850	5600	5600	5600	5600	0
69	20240604	184800	169689850	5600	5600	5600	5600	0
70	20240604	184700	169689850	5600	5600	5600	5600	0
71	20240604	184600	169689850	5600	5600	5600	5600	0
72	20240604	184500	169689850	5600	5600	5600	5600	0
73	20240604	184400	169689850	5600	5600	5600	5600	0
74	20240604	184300	169689850	5600	5600	5600	5600	0
75	20240604	184200	169689850	5600	5600	5600	5600	0
76	20240604	184100	169689850	5600	5600	5600	5600	0
77	20240604	184000	169689850	5600	5600	5600	5600	0
78	20240604	183900	169689850	5600	5600	5600	5600	0
79	20240604	183800	169689850	5600	5600	5600	5600	0
80	20240604	183700	169689850	5600	5600	5600	5600	0
81	20240604	183600	169689850	5600	5600	5600	5600	0
82	20240604	183500	169689850	5600	5600	5600	5600	0
83	20240604	183400	169689850	5600	5600	5600	5600	0
84	20240604	183300	169689850	5600	5600	5600	5600	0
85	20240604	183200	169689850	5600	5600	5600	5600	0
86	20240604	183100	169689850	5600	5600	5600	5600	0
87	20240604	183000	169689850	5600	5600	5600	5600	0
88	20240604	182900	169689850	5600	5600	5600	5600	0
89	20240604	182800	169689850	5600	5600	5600	5600	0
90	20240604	182700	169689850	5600	5600	5600	5600	0
91	20240604	182600	169689850	5600	5600	5600	5600	0
92	20240604	182500	169689850	5600	5600	5600	5600	378
93	20240604	182400	169689850	5600	5600	5600	5600	0
94	20240604	182300	169689850	5600	5600	5600	5600	0
95	20240604	182200	169689850	5600	5600	5600	5600	0
96	20240604	182100	169689850	5600	5600	5600	5600	0
97	20240604	182000	169689850	5600	5600	5600	5600	0
98	20240604	181900	169689850	5600	5600	5600	5600	0
99	20240604	181800	169689850	5600	5600	5600	5600	0
100	20240604	181700	169689850	5600	5600	5600	5600	0
101	20240604	181600	169689850	5600	5600	5600	5600	0
102	20240604	181500	169689850	5600	5600	5600	5600	0
103	20240604	181400	169689850	5600	5600	5600	5600	0
104	20240604	181300	169689850	5600	5600	5600	5600	0
105	20240604	181200	169689850	5600	5600	5600	5600	0
106	20240604	181100	169689850	5600	5600	5600	5600	0
107	20240604	181000	169689850	5600	5600	5600	5600	0
108	20240604	180900	169689850	5600	5600	5600	5600	0
109	20240604	180800	169689850	5600	5600	5600	5600	0
110	20240604	180700	169689850	5600	5600	5600	5600	0
111	20240604	180600	169689850	5600	5600	5600	5600	0
112	20240604	180500	169689850	5600	5600	5600	5600	0
113	20240604	180400	169689850	5600	5600	5600	5600	0
114	20240604	180300	169689850	5600	5600	5600	5600	0
115	20240604	180200	169689850	5600	5600	5600	5600	0
116	20240604	180100	169689850	5600	5600	5600	5600	0
117	20240604	180000	169689850	5600	5600	5600	5600	0
118	20240604	175900	169689850	5600	5600	5600	5600	0
119	20240604	175800	169689850	5600	5600	5600	5600	0
120	20240604	175700	169689850	5600	5600	5600	5600	0
121	20240604	175600	169689850	5600	5600	5600	5600	0
122	20240604	175500	169689850	5600	5600	5600	5600	378
123	20240604	175400	169689850	5600	5600	5600	5600	0
124	20240604	175300	169689850	5600	5600	5600	5600	0
125	20240604	175200	169689850	5600	5600	5600	5600	0
126	20240604	175100	169689850	5600	5600	5600	5600	0
127	20240604	175000	169689850	5600	5600	5600	5600	0
128	20240604	174900	169689850	5600	5600	5600	5600	0
129	20240604	174800	169689850	5600	5600	5600	5600	0
130	20240604	174700	169689850	5600	5600	5600	5600	0
131	20240604	174600	169689850	5600	5600	5600	5600	0
132	20240604	174500	169689850	5600	5600	5600	5600	0
133	20240604	174400	169689850	5600	5600	5600	5600	0
134	20240604	174300	169689850	5600	5600	5600	5600	0
135	20240604	174200	169689850	5600	5600	5600	5600	0
136	20240604	174100	169689850	5600	5600	5600	5600	0
137	20240604	174000	169689850	5600	5600	5600	5600	0
138	20240604	173900	169689850	5600	5600	5600	5600	0
139	20240604	173800	169689850	5600	5600	5600	5600	0
140	20240604	173700	169689850	5600	5600	5600	5600	0
141	20240604	173600	169689850	5600	5600	5600	5600	0
142	20240604	173500	169689850	5600	5600	5600	5600	0
143	20240604	173400	169689850	5600	5600	5600	5600	0
144	20240604	173300	169689850	5600	5600	5600	5600	0
145	20240604	173200	169689850	5600	5600	5600	5600	0
146	20240604	173100	169689850	5600	5600	5600	5600	0
147	20240604	173000	169689850	5600	5600	5600	5600	0
148	20240604	172900	169689850	5600	5600	5600	5600	0
149	20240604	172800	169689850	5600	5600	5600	5600	0
150	20240604	172700	169689850	5600	5600	5600	5600	0
151	20240604	172600	169689850	5600	5600	5600	5600	0
152	20240604	172500	169689850	5600	5600	5600	5600	378
153	20240604	172400	169689850	5600	5600	5600	5600	0
154	20240604	172300	169689850	5600	5600	5600	5600	0
155	20240604	172200	169689850	5600	5600	5600	5600	0
156	20240604	172100	169689850	5600	5600	5600	5600	0
157	20240604	172000	169689850	5600	5600	5600	5600	0
158	20240604	171900	169689850	5600	5600	5600	5600	0
159	20240604	171800	169689850	5600	5600	5600	5600	0
160	20240604	171700	169689850	5600	5600	5600	5600	0
161	20240604	171600	169689850	5600	5600	5600	5600	0
162	20240604	171500	169689850	5600	5600	5600	5600	0
163	20240604	171400	169689850	5600	5600	5600	5600	0
164	20240604	171300	169689850	5600	5600	5600	5600	0
165	20240604	171200	169689850	5600	5600	5600	5600	0
166	20240604	171100	169689850	5600	5600	5600	5600	0
167	20240604	171000	169689850	5600	5600	5600	5600	0
168	20240604	170900	169689850	5600	5600	5600	5600	0
169	20240604	170800	169689850	5600	5600	5600	5600	0
170	20240604	170700	169689850	5600	5600	5600	5600	0
171	20240604	170600	169689850	5600	5600	5600	5600	0
172	20240604	170500	169689850	5600	5600	5600	5600	0
173	20240604	170400	169689850	5600	5600	5600	5600	0
174	20240604	170300	169689850	5600	5600	5600	5600	0
175	20240604	170200	169689850	5600	5600	5600	5600	0
176	20240604	170100	169689850	5600	5600	5600	5600	0
177	20240604	170000	169689850	5600	5600	5600	5600	0
178	20240604	165900	169689850	5600	5600	5600	5600	0
179	20240604	165800	169689850	5600	5600	5600	5600	0
180	20240604	165700	169689850	5600	5600	5600	5600	0
181	20240604	165600	169689850	5600	5600	5600	5600	0
182	20240604	165500	169689850	5600	5600	5600	5600	378
183	20240604	165400	169689850	5600	5600	5600	5600	0
184	20240604	165300	169689850	5600	5600	5600	5600	0
185	20240604	165200	169689850	5600	5600	5600	5600	0
186	20240604	165100	169689850	5600	5600	5600	5600	0
187	20240604	165000	169689850	5600	5600	5600	5600	0
188	20240604	164900	169689850	5600	5600	5600	5600	0
189	20240604	164800	169689850	5600	5600	5600	5600	0
190	20240604	164700	169689850	5600	5600	5600	5600	0
191	20240604	164600	169689850	5600	5600	5600	5600	0
192	20240604	164500	169689850	5600	5600	5600	5600	0
193	20240604	164400	169689850	5600	5600	5600	5600	0
194	20240604	164300	169689850	5600	5600	5600	5600	0
195	20240604	164200	169689850	5600	5600	5600	5600	0
196	20240604	164100	169689850	5600	5600	5600	5600	0
197	20240604	164000	169689850	5600	5600	5600	5600	0
198	20240604	163900	169689850	5600	5600	5600	5600	0
199	20240604	163800	169689850	5600	5600	5600	5600	0
200	20240604	163700	169689850	5600	5600	5600	5600	0
201	20240604	163600	169689850	5600	5600	5600	5600	0
202	20240604	163500	169689850	5600	5600	5600	5600	0
203	20240604	163400	169689850	5600	5600	5600	5600	0
204	20240604	163300	169689850	5600	5600	5600	5600	0
205	20240604	163200	169689850	5600	5600	5600	5600	0
206	20240604	163100	169689850	5600	5600	5600	5600	0
207	20240604	163000	169689850	5600	5600	5600	5600	0
208	20240604	162900	169689850	5600	5600	5600	5600	0
209	20240604	162800	169689850	5600	5600	5600	5600	0
210	20240604	162700	169689850	5600	5600	5600	5600	0
211	20240604	162600	169689850	5600	5600	5600	5600	0
212	20240604	162500	169689850	5600	5600	5600	5600	378
213	20240604	162400	169689850	5600	5600	5600	5600	0
214	20240604	162300	169689850	5600	5600	5600	5600	0
215	20240604	162200	169689850	5600	5600	5600	5600	0
216	20240604	162100	169689850	5600	5600	5600	5600	0
217	20240604	162000	169689850	5600	5600	5600	5600	0
218	20240604	161900	169689850	5600	5600	5600	5600	0
219	20240604	161800	169689850	5600	5600	5600	5600	0
220	20240604	161700	169689850	5600	5600	5600	5600	0
221	20240604	161600	169689850	5600	5600	5600	5600	0
222	20240604	161500	169689850	5600	5600	5600	5600	0
223	20240604	161400	169689850	5600	5600	5600	5600	0
224	20240604	161300	169689850	5600	5600	5600	5600	0
225	20240604	161200	169689850	5600	5600	5600	5600	0
226	20240604	161100	169689850	5600	5600	5600	5600	0
227	20240604	161000	169689850	5600	5600	5600	5600	0
228	20240604	160900	169689850	5600	5600	5600	5600	0
229	20240604	160800	169689850	5600	5600	5600	5600	0
230	20240604	160700	169689850	5600	5600	5600	5600	0
231	20240604	160600	169689850	5600	5600	5600	5600	0
232	20240604	160500	169689850	5600	5600	5600	5600	0
233	20240604	160400	169689850	5600	5600	5600	5600	0
234	20240604	160300	169689850	5600	5600	5600	5600	0
235	20240604	160200	169689850	5600	5600	5600	5600	0
236	20240604	160100	169689850	5600	5600	5600	5600	0
237	20240604	160000	169689850	5600	5600	5600	5600	0
238	20240604	155900	169689850	5600	5600	5600	5600	0
239	20240604	155800	169689850	5600	5600	5600	5600	0
240	20240604	155700	169689850	5600	5600	5600	5600	0
241	20240604	155600	169689850	5600	5600	5600	5600	0
242	20240604	155500	169689850	5600	5600	5600	5600	378
243	20240604	155400	169689850	5600	5600	5600	5600	0
244	20240604	155300	169689850	5600	5600	5600	5600	0
245	20240604	155200	169689850	5600	5600	5600	5600	0
246	20240604	155100	169689850	5600	5600	5600	5600	0
247	20240604	155000	169689850	5600	5600	5600	5600	0
248	20240604	154900	169689850	5600	5600	5600	5600	0
249	20240604	154800	169689850	5600	5600	5600	5600	0
250	20240604	154700	169689850	5600	5600	5600	5600	0
251	20240604	154600	169689850	5600	5600	5600	5600	0
252	20240604	154500	169689850	5600	5600	5600	5600	0
253	20240604	154400	169689850	5600	5600	5600	5600	0
254	20240604	154300	169689850	5600	5600	5600	5600	0
255	20240604	154200	169689850	5600	5600	5600	5600	0
256	20240604	154100	169689850	5600	5600	5600	5600	0
257	20240604	154000	169689850	5600	5600	5600	5600	0
258	20240604	153900	169689850	5600	5600	5600	5600	0
259	20240604	153800	169689850	5600	5600	5600	5600	0
260	20240604	153700	169689850	5600	5600	5600	5600	0
261	20240604	153600	169689850	5600	5600	5600	5600	0
262	20240604	153500	169689850	5600	5600	5600	5600	0
263	20240604	153400	169689850	5600	5600	5600	5600	0
264	20240604	153300	169689850	5600	5600	5600	5600	0
265	20240604	153200	169689850	5600	5600	5600	5600	0
266	20240604	153100	169689850	5600	5600	5600	5600	0
267	20240604	153000	169689850	5600	5600	5600	5600	378
268	20240604	152900	167573050	5590	5590	5590	5590	0
269	20240604	152800	167573050	5590	5590	5590	5590	0
270	20240604	152700	167573050	5590	5590	5590	5590	0
271	20240604	152600	167573050	5590	5590	5590	5590	0
272	20240604	152500	167573050	5590	5590	5590	5590	0
273	20240604	152400	167573050	5590	5590	5590	5590	0
274	20240604	152300	167573050	5590	5590	5590	5590	0
275	20240604	152200	167573050	5590	5590	5590	5590	0
276	20240604	152100	167573050	5590	5590	5590	5590	0
277	20240604	152000	167573050	5590	5590	5590	5590	0
278	20240604	151900	167573050	5590	5490	5590	5490	387
279	20240604	151800	165436620	5490	5490	5490	5490	0
280	20240604	151700	165436620	5490	5490	5490	5490	0
281	20240604	151600	165436620	5490	5460	5490	5460	2
282	20240604	151500	165425670	5490	5490	5490	5490	1
283	20240604	151400	165420180	5470	5470	5470	5470	0
284	20240604	151300	165420180	5470	5470	5470	5470	0
285	20240604	151200	165420180	5470	5470	5470	5470	218
286	20240604	151100	164227720	5470	5470	5470	5470	14
287	20240604	151000	164151140	5470	5470	5470	5470	29
288	20240604	150900	163992510	5470	5470	5470	5470	0
289	20240604	150800	163992510	5470	5470	5470	5470	0
290	20240604	150700	163992510	5470	5470	5470	5470	0
291	20240604	150600	163992510	5470	5470	5470	5470	0
292	20240604	150500	163992510	5470	5470	5470	5470	0
293	20240604	150400	163992510	5470	5470	5470	5470	2
294	20240604	150300	163981570	5470	5470	5470	5470	7
295	20240604	150200	163943280	5480	5480	5480	5480	0
296	20240604	150100	163943280	5480	5480	5480	5480	0
297	20240604	150000	163943280	5480	5480	5480	5480	0
298	20240604	145900	163943280	5480	5480	5480	5480	0
299	20240604	145800	163943280	5480	5480	5480	5480	0
300	20240604	145700	163943280	5480	5480	5480	5480	0
301	20240604	145600	163943280	5480	5480	5480	5480	0
302	20240604	145500	163943280	5480	5480	5480	5480	0
303	20240604	145400	163943280	5480	5480	5480	5480	0
304	20240604	145300	163943280	5480	5480	5480	5480	0
305	20240604	145200	163943280	5480	5480	5480	5480	0
306	20240604	145100	163943280	5480	5480	5480	5480	0
307	20240604	145000	163943280	5480	5480	5480	5480	0
308	20240604	144900	163943280	5480	5480	5480	5480	0
309	20240604	144800	163943280	5480	5480	5480	5480	0
310	20240604	144700	163943280	5480	5480	5480	5480	0
311	20240604	144600	163943280	5480	5480	5480	5480	0
312	20240604	144500	163943280	5480	5480	5480	5480	0
313	20240604	144400	163943280	5480	5480	5480	5480	0
314	20240604	144300	163943280	5480	5480	5480	5480	0
315	20240604	144200	163943280	5480	5480	5480	5480	0
316	20240604	144100	163943280	5480	5460	5480	5460	7
317	20240604	144000	163905010	5460	5460	5460	5460	27
318	20240604	143900	163757590	5450	5470	5480	5450	107
319	20240604	143800	163174240	5490	5490	5490	5490	0
320	20240604	143700	163174240	5490	5490	5490	5490	0
321	20240604	143600	163174240	5490	5490	5490	5490	0
322	20240604	143500	163174240	5490	5490	5490	5490	0
323	20240604	143400	163174240	5490	5490	5490	5490	0
324	20240604	143300	163174240	5490	5490	5490	5490	0
325	20240604	143200	163174240	5490	5490	5490	5490	0
326	20240604	143100	163174240	5490	5490	5490	5490	0
327	20240604	143000	163174240	5490	5490	5490	5490	0
328	20240604	142900	163174240	5490	5490	5490	5490	0
329	20240604	142800	163174240	5490	5490	5490	5490	14
330	20240604	142700	163097380	5490	5490	5490	5490	0
331	20240604	142600	163097380	5490	5490	5490	5490	8
332	20240604	142500	163053460	5500	5500	5500	5500	0
333	20240604	142400	163053460	5500	5500	5500	5500	0
334	20240604	142300	163053460	5500	5500	5500	5500	50
335	20240604	142200	162778460	5500	5500	5500	5500	0
336	20240604	142100	162778460	5500	5500	5500	5500	0
337	20240604	142000	162778460	5500	5500	5500	5500	0
338	20240604	141900	162778460	5500	5500	5500	5500	0
339	20240604	141800	162778460	5500	5500	5500	5500	0
340	20240604	141700	162778460	5500	5500	5500	5500	0
341	20240604	141600	162778460	5500	5500	5500	5500	0
342	20240604	141500	162778460	5500	5500	5500	5500	0
343	20240604	141400	162778460	5500	5500	5500	5500	0
344	20240604	141300	162778460	5500	5500	5500	5500	0
345	20240604	141200	162778460	5500	5500	5500	5500	0
346	20240604	141100	162778460	5500	5500	5500	5500	0
347	20240604	141000	162778460	5500	5500	5500	5500	0
348	20240604	140900	162778460	5500	5490	5500	5490	516
349	20240604	140800	159940620	5500	5500	5500	5500	0
350	20240604	140700	159940620	5500	5500	5500	5500	0
351	20240604	140600	159940620	5500	5500	5500	5500	0
352	20240604	140500	159940620	5500	5500	5500	5500	2
353	20240604	140400	159929620	5490	5490	5490	5490	2
354	20240604	140300	159918640	5490	5490	5490	5490	0
355	20240604	140200	159918640	5490	5490	5490	5490	0
356	20240604	140100	159918640	5490	5490	5490	5490	0
357	20240604	140000	159918640	5490	5490	5490	5490	0
358	20240604	135900	159918640	5490	5490	5490	5490	0
359	20240604	135800	159918640	5490	5490	5490	5490	0
360	20240604	135700	159918640	5490	5490	5490	5490	0
361	20240604	135600	159918640	5490	5490	5490	5490	0
362	20240604	135500	159918640	5490	5490	5490	5490	0
363	20240604	135400	159918640	5490	5490	5490	5490	0
364	20240604	135300	159918640	5490	5490	5490	5490	0
365	20240604	135200	159918640	5490	5490	5490	5490	0
366	20240604	135100	159918640	5490	5490	5490	5490	0
367	20240604	135000	159918640	5490	5490	5490	5490	0
368	20240604	134900	159918640	5490	5490	5490	5490	0
369	20240604	134800	159918640	5490	5490	5490	5490	0
370	20240604	134700	159918640	5490	5490	5490	5490	0
371	20240604	134600	159918640	5490	5490	5490	5490	0
372	20240604	134500	159918640	5490	5490	5490	5490	0
373	20240604	134400	159918640	5490	5490	5490	5490	220
374	20240604	134300	158710840	5490	5490	5490	5490	0
375	20240604	134200	158710840	5490	5490	5490	5490	0
376	20240604	134100	158710840	5490	5490	5490	5490	0
377	20240604	134000	158710840	5490	5490	5490	5490	0
378	20240604	133900	158710840	5490	5490	5490	5490	0
379	20240604	133800	158710840	5490	5490	5490	5490	0
380	20240604	133700	158710840	5490	5490	5490	5490	0
381	20240604	133600	158710840	5490	5490	5490	5490	0
382	20240604	133500	158710840	5490	5490	5490	5490	0
383	20240604	133400	158710840	5490	5490	5490	5490	0
384	20240604	133300	158710840	5490	5490	5490	5490	0
385	20240604	133200	158710840	5490	5490	5490	5490	1
386	20240604	133100	158705350	5480	5480	5480	5480	0
387	20240604	133000	158705350	5480	5480	5480	5480	0
388	20240604	132900	158705350	5480	5480	5480	5480	0
389	20240604	132800	158705350	5480	5480	5480	5480	0
390	20240604	132700	158705350	5480	5480	5480	5480	0
391	20240604	132600	158705350	5480	5480	5480	5480	0
392	20240604	132500	158705350	5480	5480	5480	5480	16
393	20240604	132400	158617670	5480	5480	5480	5480	0
394	20240604	132300	158617670	5480	5480	5480	5480	0
395	20240604	132200	158617670	5480	5480	5480	5480	2
396	20240604	132100	158606710	5460	5460	5460	5460	2
397	20240604	132000	158595790	5460	5460	5460	5460	0
398	20240604	131900	158595790	5460	5460	5460	5460	0
399	20240604	131800	158595790	5460	5470	5470	5460	30
400	20240604	131700	158431950	5480	5480	5480	5480	458
401	20240604	131600	155922110	5460	5460	5460	5460	0
402	20240604	131500	155922110	5460	5460	5460	5460	0
403	20240604	131400	155922110	5460	5460	5460	5460	0
404	20240604	131300	155922110	5460	5460	5460	5460	0
405	20240604	131200	155922110	5460	5460	5460	5460	0
406	20240604	131100	155922110	5460	5460	5460	5460	0
407	20240604	131000	155922110	5460	5460	5460	5460	0
408	20240604	130900	155922110	5460	5460	5460	5460	0
409	20240604	130800	155922110	5460	5460	5460	5460	0
410	20240604	130700	155922110	5460	5460	5460	5460	0
411	20240604	130600	155922110	5460	5460	5460	5460	0
412	20240604	130500	155922110	5460	5460	5460	5460	0
413	20240604	130400	155922110	5460	5460	5460	5460	0
414	20240604	130300	155922110	5460	5460	5460	5460	1
415	20240604	130200	155916650	5460	5460	5460	5460	0
416	20240604	130100	155916650	5460	5460	5460	5460	162
417	20240604	130000	155032130	5480	5480	5480	5480	0
418	20240604	125900	155032130	5480	5480	5480	5480	0
419	20240604	125800	155032130	5480	5480	5480	5480	0
420	20240604	125700	155032130	5480	5480	5480	5480	0
421	20240604	125600	155032130	5480	5480	5480	5480	0
422	20240604	125500	155032130	5480	5480	5480	5480	0
423	20240604	125400	155032130	5480	5480	5480	5480	0
424	20240604	125300	155032130	5480	5480	5480	5480	0
425	20240604	125200	155032130	5480	5480	5480	5480	0
426	20240604	125100	155032130	5480	5450	5480	5450	1797
427	20240604	125000	145213420	5450	5450	5450	5450	0
428	20240604	124900	145213420	5450	5450	5450	5450	0
429	20240604	124800	145213420	5450	5450	5450	5450	0
430	20240604	124700	145213420	5450	5450	5450	5450	0
431	20240604	124600	145213420	5450	5450	5450	5450	0
432	20240604	124500	145213420	5450	5450	5450	5450	0
433	20240604	124400	145213420	5450	5450	5450	5450	0
434	20240604	124300	145213420	5450	5450	5450	5450	0
435	20240604	124200	145213420	5450	5450	5450	5450	0
436	20240604	124100	145213420	5450	5450	5450	5450	0
437	20240604	124000	145213420	5450	5450	5450	5450	0
438	20240604	123900	145213420	5450	5450	5450	5450	0
439	20240604	123800	145213420	5450	5450	5450	5450	0
440	20240604	123700	145213420	5450	5450	5450	5450	0
441	20240604	123600	145213420	5450	5450	5450	5450	0
442	20240604	123500	145213420	5450	5450	5450	5450	0
443	20240604	123400	145213420	5450	5450	5450	5450	0
444	20240604	123300	145213420	5450	5450	5450	5450	0
445	20240604	123200	145213420	5450	5450	5450	5450	0
446	20240604	123100	145213420	5450	5450	5450	5450	0
447	20240604	123000	145213420	5450	5450	5450	5450	0
448	20240604	122900	145213420	5450	5450	5450	5450	0
449	20240604	122800	145213420	5450	5450	5450	5450	0
450	20240604	122700	145213420	5450	5450	5450	5450	0
451	20240604	122600	145213420	5450	5450	5450	5450	0
452	20240604	122500	145213420	5450	5450	5450	5450	0
453	20240604	122400	145213420	5450	5430	5450	5430	4
454	20240604	122300	145191660	5430	5430	5430	5430	0
455	20240604	122200	145191660	5430	5430	5430	5430	0
456	20240604	122100	145191660	5430	5430	5430	5430	50
457	20240604	122000	144920160	5430	5430	5430	5430	0
458	20240604	121900	144920160	5430	5430	5430	5430	50
459	20240604	121800	144648660	5440	5440	5440	5440	0
460	20240604	121700	144648660	5440	5440	5440	5440	0
461	20240604	121600	144648660	5440	5440	5440	5440	0
462	20240604	121500	144648660	5440	5440	5440	5440	0
463	20240604	121400	144648660	5440	5440	5440	5440	0
464	20240604	121300	144648660	5440	5440	5440	5440	0
465	20240604	121200	144648660	5440	5440	5440	5440	0
466	20240604	121100	144648660	5440	5440	5440	5440	0
467	20240604	121000	144648660	5440	5440	5440	5440	0
468	20240604	120900	144648660	5440	5440	5440	5440	0
469	20240604	120800	144648660	5440	5440	5440	5440	110
470	20240604	120700	144050260	5430	5430	5430	5430	7
471	20240604	120600	144012250	5430	5430	5430	5430	0
472	20240604	120500	144012250	5430	5430	5430	5430	0
473	20240604	120400	144012250	5430	5430	5430	5430	0
474	20240604	120300	144012250	5430	5430	5430	5430	0
475	20240604	120200	144012250	5430	5430	5430	5430	0
476	20240604	120100	144012250	5430	5430	5430	5430	0
477	20240604	120000	144012250	5430	5430	5430	5430	0
478	20240604	115900	144012250	5430	5430	5430	5430	0
479	20240604	115800	144012250	5430	5430	5430	5430	2
480	20240604	115700	144001390	5420	5420	5420	5420	0
481	20240604	115600	144001390	5420	5420	5420	5420	0
482	20240604	115500	144001390	5420	5420	5420	5420	0
483	20240604	115400	144001390	5420	5420	5420	5420	0
484	20240604	115300	144001390	5420	5420	5420	5420	0
485	20240604	115200	144001390	5420	5420	5420	5420	0
486	20240604	115100	144001390	5420	5420	5420	5420	0
487	20240604	115000	144001390	5420	5420	5420	5420	0
488	20240604	114900	144001390	5420	5410	5420	5410	253
489	20240604	114800	142630650	5410	5410	5410	5410	0
490	20240604	114700	142630650	5410	5410	5410	5410	0
491	20240604	114600	142630650	5410	5410	5410	5410	0
492	20240604	114500	142630650	5410	5410	5410	5410	0
493	20240604	114400	142630650	5410	5410	5410	5410	0
494	20240604	114300	142630650	5410	5410	5410	5410	1
495	20240604	114200	142625240	5400	5400	5400	5400	58
496	20240604	114100	142312040	5400	5400	5400	5400	0
497	20240604	114000	142312040	5400	5400	5400	5400	0
498	20240604	113900	142312040	5400	5400	5400	5400	0
499	20240604	113800	142312040	5400	5400	5400	5400	0
500	20240604	113700	142312040	5400	5400	5400	5400	79
501	20240604	113600	141885440	5390	5390	5390	5390	1
502	20240604	113500	141880050	5380	5380	5380	5380	49
503	20240604	113400	141616430	5380	5380	5380	5380	0
504	20240604	113300	141616430	5380	5380	5380	5380	19
505	20240604	113200	141514210	5370	5370	5370	5370	0
506	20240604	113100	141514210	5370	5370	5370	5370	300
507	20240604	113000	139903210	5370	5370	5370	5370	139
508	20240604	112900	139156780	5350	5350	5350	5350	400
509	20240604	112800	137016780	5370	5370	5370	5370	0
510	20240604	112700	137016780	5370	5370	5370	5370	1
511	20240604	112600	137011410	5380	5380	5380	5380	0
512	20240604	112500	137011410	5380	5380	5380	5380	0
513	20240604	112400	137011410	5380	5380	5380	5380	0
514	20240604	112300	137011410	5380	5380	5380	5380	0
515	20240604	112200	137011410	5380	5380	5380	5380	0
516	20240604	112100	137011410	5380	5380	5380	5380	0
517	20240604	112000	137011410	5380	5380	5380	5380	0
518	20240604	111900	137011410	5380	5380	5380	5380	1
519	20240604	111800	137006030	5350	5350	5350	5350	0
520	20240604	111700	137006030	5350	5350	5350	5350	0
521	20240604	111600	137006030	5350	5350	5350	5350	0
522	20240604	111500	137006030	5350	5380	5380	5350	2293
523	20240604	111400	124736370	5390	5390	5390	5390	0
524	20240604	111300	124736370	5390	5390	5390	5390	63
525	20240604	111200	124396800	5430	5430	5430	5430	0
526	20240604	111100	124396800	5430	5430	5430	5430	0
527	20240604	111000	124396800	5430	5430	5430	5430	0
528	20240604	110900	124396800	5430	5430	5430	5430	0
529	20240604	110800	124396800	5430	5430	5430	5430	0
530	20240604	110700	124396800	5430	5430	5430	5430	0
531	20240604	110600	124396800	5430	5430	5430	5430	0
532	20240604	110500	124396800	5430	5430	5430	5430	0
533	20240604	110400	124396800	5430	5430	5430	5430	1
534	20240604	110300	124391370	5440	5440	5440	5440	0
535	20240604	110200	124391370	5440	5440	5440	5440	0
536	20240604	110100	124391370	5440	5440	5440	5440	0
537	20240604	110000	124391370	5440	5440	5440	5440	0
538	20240604	105900	124391370	5440	5440	5440	5440	0
539	20240604	105800	124391370	5440	5440	5440	5440	0
540	20240604	105700	124391370	5440	5440	5440	5440	0
541	20240604	105600	124391370	5440	5440	5440	5440	0
542	20240604	105500	124391370	5440	5440	5440	5440	0
543	20240604	105400	124391370	5440	5440	5440	5440	0
544	20240604	105300	124391370	5440	5440	5440	5440	0
545	20240604	105200	124391370	5440	5440	5440	5440	0
546	20240604	105100	124391370	5440	5440	5440	5440	0
547	20240604	105000	124391370	5440	5440	5440	5440	0
548	20240604	104900	124391370	5440	5440	5440	5440	0
549	20240604	104800	124391370	5440	5440	5440	5440	0
550	20240604	104700	124391370	5440	5440	5440	5440	0
551	20240604	104600	124391370	5440	5440	5440	5440	0
552	20240604	104500	124391370	5440	5440	5440	5440	0
553	20240604	104400	124391370	5440	5440	5440	5440	0
554	20240604	104300	124391370	5440	5440	5440	5440	0
555	20240604	104200	124391370	5440	5440	5440	5440	0
556	20240604	104100	124391370	5440	5440	5440	5440	0
557	20240604	104000	124391370	5440	5440	5440	5440	1
558	20240604	103900	124385930	5400	5420	5420	5400	394
559	20240604	103800	122255310	5420	5420	5420	5420	0
560	20240604	103700	122255310	5420	5420	5420	5420	6
561	20240604	103600	122222790	5420	5420	5420	5420	0
562	20240604	103500	122222790	5420	5420	5420	5420	0
563	20240604	103400	122222790	5420	5420	5420	5420	0
564	20240604	103300	122222790	5420	5420	5420	5420	0
565	20240604	103200	122222790	5420	5450	5450	5400	38
566	20240604	103100	122017230	5450	5450	5450	5450	0
567	20240604	103000	122017230	5450	5450	5450	5450	0
568	20240604	102900	122017230	5450	5450	5450	5450	0
569	20240604	102800	122017230	5450	5450	5450	5450	0
570	20240604	102700	122017230	5450	5450	5450	5450	0
571	20240604	102600	122017230	5450	5450	5450	5450	0
572	20240604	102500	122017230	5450	5450	5450	5450	0
573	20240604	102400	122017230	5450	5450	5450	5450	0
574	20240604	102300	122017230	5450	5450	5450	5450	0
575	20240604	102200	122017230	5450	5450	5450	5450	0
576	20240604	102100	122017230	5450	5450	5450	5450	0
577	20240604	102000	122017230	5450	5450	5450	5450	0
578	20240604	101900	122017230	5450	5400	5450	5400	801
579	20240604	101800	117691780	5450	5450	5450	5450	1
580	20240604	101700	117686330	5440	5440	5440	5440	1000
581	20240604	101600	112246330	5440	5440	5440	5440	0
582	20240604	101500	112246330	5440	5440	5440	5440	0
583	20240604	101400	112246330	5440	5440	5440	5440	2
584	20240604	101300	112235450	5440	5440	5440	5440	23
585	20240604	101200	112110330	5440	5440	5440	5440	10
586	20240604	101100	112055930	5440	5440	5440	5440	0
587	20240604	101000	112055930	5440	5440	5440	5440	0
588	20240604	100900	112055930	5440	5440	5440	5440	0
589	20240604	100800	112055930	5440	5440	5440	5440	0
590	20240604	100700	112055930	5440	5440	5440	5440	0
591	20240604	100600	112055930	5440	5440	5440	5440	0
592	20240604	100500	112055930	5440	5440	5440	5440	0
593	20240604	100400	112055930	5440	5440	5440	5440	0
594	20240604	100300	112055930	5440	5440	5440	5440	0
595	20240604	100200	112055930	5440	5440	5440	5440	10
596	20240604	100100	112001530	5440	5440	5440	5440	0
597	20240604	100000	112001530	5440	5440	5440	5440	0
598	20240604	095900	112001530	5440	5440	5440	5440	0
599	20240604	095800	112001530	5440	5440	5440	5440	0
600	20240604	095700	112001530	5440	5420	5440	5420	11
601	20240604	095600	111941880	5420	5420	5420	5420	0
602	20240604	095500	111941880	5420	5420	5420	5420	0
603	20240604	095400	111941880	5420	5420	5420	5420	0
604	20240604	095300	111941880	5420	5420	5420	5420	2
605	20240604	095200	111931040	5370	5380	5420	5370	6
606	20240604	095100	111898670	5370	5350	5370	5350	3568
607	20240604	095000	92765950	5340	5340	5340	5340	0
608	20240604	094900	92765950	5340	5340	5340	5340	0
609	20240604	094800	92765950	5340	5340	5340	5340	0
610	20240604	094700	92765950	5340	5320	5340	5320	105
611	20240604	094600	92207320	5320	5320	5320	5320	0
612	20240604	094500	92207320	5320	5310	5320	5280	1189
613	20240604	094400	85923720	5310	5310	5310	5310	0
614	20240604	094300	85923720	5310	5310	5310	5310	0
615	20240604	094200	85923720	5310	5310	5310	5310	0
616	20240604	094100	85923720	5310	5280	5310	5250	2948
617	20240604	094000	70383520	5290	5290	5290	5290	2
618	20240604	093900	70372940	5280	5290	5290	5280	35
619	20240604	093800	70188040	5290	5290	5290	5290	1064
620	20240604	093700	64559480	5290	5290	5290	5290	855
621	20240604	093600	60036530	5300	5320	5320	5300	328
622	20240604	093500	58296420	5320	5330	5330	5320	131
623	20240604	093400	57599240	5350	5350	5350	5350	0
624	20240604	093300	57599240	5350	5350	5350	5350	1
625	20240604	093200	57593890	5330	5330	5330	5330	2
626	20240604	093100	57583230	5360	5360	5360	5360	0
627	20240604	093000	57583230	5360	5360	5360	5360	1
628	20240604	092900	57577870	5360	5360	5360	5360	0
629	20240604	092800	57577870	5360	5360	5360	5360	200
630	20240604	092700	56505870	5360	5360	5360	5360	0
631	20240604	092600	56505870	5360	5360	5360	5360	2
632	20240604	092500	56495150	5360	5360	5360	5360	0
633	20240604	092400	56495150	5360	5360	5360	5360	0
634	20240604	092300	56495150	5360	5350	5360	5350	3
635	20240604	092200	56479090	5330	5350	5350	5330	104
636	20240604	092100	55924690	5330	5330	5330	5330	5
637	20240604	092000	55898040	5330	5330	5330	5330	10
638	20240604	091900	55844740	5330	5330	5330	5330	10
639	20240604	091800	55791440	5350	5350	5350	5350	0
640	20240604	091700	55791440	5350	5350	5350	5350	0
641	20240604	091600	55791440	5350	5360	5360	5300	3194
642	20240604	091500	38862000	5360	5380	5380	5360	2
643	20240604	091400	38851260	5370	5370	5370	5370	6
644	20240604	091300	38819040	5380	5380	5380	5380	3
645	20240604	091200	38802900	5380	5380	5380	5380	0
646	20240604	091100	38802900	5380	5470	5470	5340	3362
647	20240604	091000	20698030	5470	5460	5470	5390	1060
648	20240604	090900	14967710	5450	5430	5450	5430	48
649	20240604	090800	14706700	5400	5480	5480	5400	1000
650	20240604	090700	9304510	5490	5490	5490	5490	0
651	20240604	090600	9304510	5490	5580	5580	5490	577
652	20240604	090500	6114310	5580	5580	5580	5580	11
653	20240604	090400	6052930	5580	5590	5590	5530	1002
654	20240604	090300	499490	5540	5610	5610	5540	9
655	20240604	090200	449350	5660	5650	5670	5610	7
656	20240604	090100	409870	5700	5700	5700	5700	0
657	20240604	090000	409870	5700	5590	5700	5590	73