KissMeData/094840/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	200500	246736470	6960	6960	6960	6960	435
3	20240604	200400	246736470	6960	6960	6960	6960	0
4	20240604	200300	246736470	6960	6960	6960	6960	0
5	20240604	200200	246736470	6960	6960	6960	6960	0
6	20240604	200100	246736470	6960	6960	6960	6960	0
7	20240604	200000	246736470	6960	6960	6960	6960	0
8	20240604	195900	246736470	6960	6960	6960	6960	0
9	20240604	195800	246736470	6960	6960	6960	6960	0
10	20240604	195700	246736470	6960	6960	6960	6960	0
11	20240604	195600	246736470	6960	6960	6960	6960	0
12	20240604	195500	246736470	6960	6960	6960	6960	0
13	20240604	195400	246736470	6960	6960	6960	6960	0
14	20240604	195300	246736470	6960	6960	6960	6960	0
15	20240604	195200	246736470	6960	6960	6960	6960	0
16	20240604	195100	246736470	6960	6960	6960	6960	0
17	20240604	195000	246736470	6960	6960	6960	6960	0
18	20240604	194900	246736470	6960	6960	6960	6960	0
19	20240604	194800	246736470	6960	6960	6960	6960	0
20	20240604	194700	246736470	6960	6960	6960	6960	0
21	20240604	194600	246736470	6960	6960	6960	6960	0
22	20240604	194500	246736470	6960	6960	6960	6960	0
23	20240604	194400	246736470	6960	6960	6960	6960	0
24	20240604	194300	246736470	6960	6960	6960	6960	0
25	20240604	194200	246736470	6960	6960	6960	6960	0
26	20240604	194100	246736470	6960	6960	6960	6960	0
27	20240604	194000	246736470	6960	6960	6960	6960	0
28	20240604	193900	246736470	6960	6960	6960	6960	0
29	20240604	193800	246736470	6960	6960	6960	6960	0
30	20240604	193700	246736470	6960	6960	6960	6960	0
31	20240604	193600	246736470	6960	6960	6960	6960	0
32	20240604	193500	246736470	6960	6960	6960	6960	435
33	20240604	193400	246736470	6960	6960	6960	6960	0
34	20240604	193300	246736470	6960	6960	6960	6960	0
35	20240604	193200	246736470	6960	6960	6960	6960	0
36	20240604	193100	246736470	6960	6960	6960	6960	0
37	20240604	193000	246736470	6960	6960	6960	6960	0
38	20240604	192900	246736470	6960	6960	6960	6960	0
39	20240604	192800	246736470	6960	6960	6960	6960	0
40	20240604	192700	246736470	6960	6960	6960	6960	0
41	20240604	192600	246736470	6960	6960	6960	6960	0
42	20240604	192500	246736470	6960	6960	6960	6960	0
43	20240604	192400	246736470	6960	6960	6960	6960	0
44	20240604	192300	246736470	6960	6960	6960	6960	0
45	20240604	192200	246736470	6960	6960	6960	6960	0
46	20240604	192100	246736470	6960	6960	6960	6960	0
47	20240604	192000	246736470	6960	6960	6960	6960	0
48	20240604	191900	246736470	6960	6960	6960	6960	0
49	20240604	191800	246736470	6960	6960	6960	6960	0
50	20240604	191700	246736470	6960	6960	6960	6960	0
51	20240604	191600	246736470	6960	6960	6960	6960	0
52	20240604	191500	246736470	6960	6960	6960	6960	0
53	20240604	191400	246736470	6960	6960	6960	6960	0
54	20240604	191300	246736470	6960	6960	6960	6960	0
55	20240604	191200	246736470	6960	6960	6960	6960	0
56	20240604	191100	246736470	6960	6960	6960	6960	0
57	20240604	191000	246736470	6960	6960	6960	6960	0
58	20240604	190900	246736470	6960	6960	6960	6960	0
59	20240604	190800	246736470	6960	6960	6960	6960	0
60	20240604	190700	246736470	6960	6960	6960	6960	0
61	20240604	190600	246736470	6960	6960	6960	6960	0
62	20240604	190500	246736470	6960	6960	6960	6960	435
63	20240604	190400	246736470	6960	6960	6960	6960	0
64	20240604	190300	246736470	6960	6960	6960	6960	0
65	20240604	190200	246736470	6960	6960	6960	6960	0
66	20240604	190100	246736470	6960	6960	6960	6960	0
67	20240604	190000	246736470	6960	6960	6960	6960	0
68	20240604	185900	246736470	6960	6960	6960	6960	0
69	20240604	185800	246736470	6960	6960	6960	6960	0
70	20240604	185700	246736470	6960	6960	6960	6960	0
71	20240604	185600	246736470	6960	6960	6960	6960	0
72	20240604	185500	246736470	6960	6960	6960	6960	0
73	20240604	185400	246736470	6960	6960	6960	6960	0
74	20240604	185300	246736470	6960	6960	6960	6960	0
75	20240604	185200	246736470	6960	6960	6960	6960	0
76	20240604	185100	246736470	6960	6960	6960	6960	0
77	20240604	185000	246736470	6960	6960	6960	6960	0
78	20240604	184900	246736470	6960	6960	6960	6960	0
79	20240604	184800	246736470	6960	6960	6960	6960	0
80	20240604	184700	246736470	6960	6960	6960	6960	0
81	20240604	184600	246736470	6960	6960	6960	6960	0
82	20240604	184500	246736470	6960	6960	6960	6960	0
83	20240604	184400	246736470	6960	6960	6960	6960	0
84	20240604	184300	246736470	6960	6960	6960	6960	0
85	20240604	184200	246736470	6960	6960	6960	6960	0
86	20240604	184100	246736470	6960	6960	6960	6960	0
87	20240604	184000	246736470	6960	6960	6960	6960	0
88	20240604	183900	246736470	6960	6960	6960	6960	0
89	20240604	183800	246736470	6960	6960	6960	6960	0
90	20240604	183700	246736470	6960	6960	6960	6960	0
91	20240604	183600	246736470	6960	6960	6960	6960	0
92	20240604	183500	246736470	6960	6960	6960	6960	435
93	20240604	183400	246736470	6960	6960	6960	6960	0
94	20240604	183300	246736470	6960	6960	6960	6960	0
95	20240604	183200	246736470	6960	6960	6960	6960	0
96	20240604	183100	246736470	6960	6960	6960	6960	0
97	20240604	183000	246736470	6960	6960	6960	6960	0
98	20240604	182900	246736470	6960	6960	6960	6960	0
99	20240604	182800	246736470	6960	6960	6960	6960	0
100	20240604	182700	246736470	6960	6960	6960	6960	0
101	20240604	182600	246736470	6960	6960	6960	6960	0
102	20240604	182500	246736470	6960	6960	6960	6960	0
103	20240604	182400	246736470	6960	6960	6960	6960	0
104	20240604	182300	246736470	6960	6960	6960	6960	0
105	20240604	182200	246736470	6960	6960	6960	6960	0
106	20240604	182100	246736470	6960	6960	6960	6960	0
107	20240604	182000	246736470	6960	6960	6960	6960	0
108	20240604	181900	246736470	6960	6960	6960	6960	0
109	20240604	181800	246736470	6960	6960	6960	6960	0
110	20240604	181700	246736470	6960	6960	6960	6960	0
111	20240604	181600	246736470	6960	6960	6960	6960	0
112	20240604	181500	246736470	6960	6960	6960	6960	0
113	20240604	181400	246736470	6960	6960	6960	6960	0
114	20240604	181300	246736470	6960	6960	6960	6960	0
115	20240604	181200	246736470	6960	6960	6960	6960	0
116	20240604	181100	246736470	6960	6960	6960	6960	0
117	20240604	181000	246736470	6960	6960	6960	6960	0
118	20240604	180900	246736470	6960	6960	6960	6960	0
119	20240604	180800	246736470	6960	6960	6960	6960	0
120	20240604	180700	246736470	6960	6960	6960	6960	0
121	20240604	180600	246736470	6960	6960	6960	6960	0
122	20240604	180500	246736470	6960	6960	6960	6960	435
123	20240604	180400	246736470	6960	6960	6960	6960	0
124	20240604	180300	246736470	6960	6960	6960	6960	0
125	20240604	180200	246736470	6960	6960	6960	6960	0
126	20240604	180100	246736470	6960	6960	6960	6960	0
127	20240604	180000	246736470	6960	6960	6960	6960	0
128	20240604	175900	246736470	6960	6960	6960	6960	0
129	20240604	175800	246736470	6960	6960	6960	6960	0
130	20240604	175700	246736470	6960	6960	6960	6960	0
131	20240604	175600	246736470	6960	6960	6960	6960	0
132	20240604	175500	246736470	6960	6960	6960	6960	0
133	20240604	175400	246736470	6960	6960	6960	6960	0
134	20240604	175300	246736470	6960	6960	6960	6960	0
135	20240604	175200	246736470	6960	6960	6960	6960	0
136	20240604	175100	246736470	6960	6960	6960	6960	0
137	20240604	175000	246736470	6960	6960	6960	6960	0
138	20240604	174900	246736470	6960	6960	6960	6960	0
139	20240604	174800	246736470	6960	6960	6960	6960	0
140	20240604	174700	246736470	6960	6960	6960	6960	0
141	20240604	174600	246736470	6960	6960	6960	6960	0
142	20240604	174500	246736470	6960	6960	6960	6960	0
143	20240604	174400	246736470	6960	6960	6960	6960	0
144	20240604	174300	246736470	6960	6960	6960	6960	0
145	20240604	174200	246736470	6960	6960	6960	6960	0
146	20240604	174100	246736470	6960	6960	6960	6960	0
147	20240604	174000	246736470	6960	6960	6960	6960	0
148	20240604	173900	246736470	6960	6960	6960	6960	0
149	20240604	173800	246736470	6960	6960	6960	6960	0
150	20240604	173700	246736470	6960	6960	6960	6960	0
151	20240604	173600	246736470	6960	6960	6960	6960	0
152	20240604	173500	246736470	6960	6960	6960	6960	435
153	20240604	173400	246736470	6960	6960	6960	6960	0
154	20240604	173300	246736470	6960	6960	6960	6960	0
155	20240604	173200	246736470	6960	6960	6960	6960	0
156	20240604	173100	246736470	6960	6960	6960	6960	0
157	20240604	173000	246736470	6960	6960	6960	6960	0
158	20240604	172900	246736470	6960	6960	6960	6960	0
159	20240604	172800	246736470	6960	6960	6960	6960	0
160	20240604	172700	246736470	6960	6960	6960	6960	0
161	20240604	172600	246736470	6960	6960	6960	6960	0
162	20240604	172500	246736470	6960	6960	6960	6960	0
163	20240604	172400	246736470	6960	6960	6960	6960	0
164	20240604	172300	246736470	6960	6960	6960	6960	0
165	20240604	172200	246736470	6960	6960	6960	6960	0
166	20240604	172100	246736470	6960	6960	6960	6960	0
167	20240604	172000	246736470	6960	6960	6960	6960	0
168	20240604	171900	246736470	6960	6960	6960	6960	0
169	20240604	171800	246736470	6960	6960	6960	6960	0
170	20240604	171700	246736470	6960	6960	6960	6960	0
171	20240604	171600	246736470	6960	6960	6960	6960	0
172	20240604	171500	246736470	6960	6960	6960	6960	0
173	20240604	171400	246736470	6960	6960	6960	6960	0
174	20240604	171300	246736470	6960	6960	6960	6960	0
175	20240604	171200	246736470	6960	6960	6960	6960	0
176	20240604	171100	246736470	6960	6960	6960	6960	0
177	20240604	171000	246736470	6960	6960	6960	6960	0
178	20240604	170900	246736470	6960	6960	6960	6960	0
179	20240604	170800	246736470	6960	6960	6960	6960	0
180	20240604	170700	246736470	6960	6960	6960	6960	0
181	20240604	170600	246736470	6960	6960	6960	6960	0
182	20240604	170500	246736470	6960	6960	6960	6960	435
183	20240604	170400	246736470	6960	6960	6960	6960	0
184	20240604	170300	246736470	6960	6960	6960	6960	0
185	20240604	170200	246736470	6960	6960	6960	6960	0
186	20240604	170100	246736470	6960	6960	6960	6960	0
187	20240604	170000	246736470	6960	6960	6960	6960	0
188	20240604	165900	246736470	6960	6960	6960	6960	0
189	20240604	165800	246736470	6960	6960	6960	6960	0
190	20240604	165700	246736470	6960	6960	6960	6960	0
191	20240604	165600	246736470	6960	6960	6960	6960	0
192	20240604	165500	246736470	6960	6960	6960	6960	0
193	20240604	165400	246736470	6960	6960	6960	6960	0
194	20240604	165300	246736470	6960	6960	6960	6960	0
195	20240604	165200	246736470	6960	6960	6960	6960	0
196	20240604	165100	246736470	6960	6960	6960	6960	0
197	20240604	165000	246736470	6960	6960	6960	6960	0
198	20240604	164900	246736470	6960	6960	6960	6960	0
199	20240604	164800	246736470	6960	6960	6960	6960	0
200	20240604	164700	246736470	6960	6960	6960	6960	0
201	20240604	164600	246736470	6960	6960	6960	6960	0
202	20240604	164500	246736470	6960	6960	6960	6960	0
203	20240604	164400	246736470	6960	6960	6960	6960	0
204	20240604	164300	246736470	6960	6960	6960	6960	0
205	20240604	164200	246736470	6960	6960	6960	6960	0
206	20240604	164100	246736470	6960	6960	6960	6960	0
207	20240604	164000	246736470	6960	6960	6960	6960	0
208	20240604	163900	246736470	6960	6960	6960	6960	0
209	20240604	163800	246736470	6960	6960	6960	6960	0
210	20240604	163700	246736470	6960	6960	6960	6960	0
211	20240604	163600	246736470	6960	6960	6960	6960	0
212	20240604	163500	246736470	6960	6960	6960	6960	435
213	20240604	163400	246736470	6960	6960	6960	6960	0
214	20240604	163300	246736470	6960	6960	6960	6960	0
215	20240604	163200	246736470	6960	6960	6960	6960	0
216	20240604	163100	246736470	6960	6960	6960	6960	0
217	20240604	163000	246736470	6960	6960	6960	6960	0
218	20240604	162900	246736470	6960	6960	6960	6960	0
219	20240604	162800	246736470	6960	6960	6960	6960	0
220	20240604	162700	246736470	6960	6960	6960	6960	0
221	20240604	162600	246736470	6960	6960	6960	6960	0
222	20240604	162500	246736470	6960	6960	6960	6960	0
223	20240604	162400	246736470	6960	6960	6960	6960	0
224	20240604	162300	246736470	6960	6960	6960	6960	0
225	20240604	162200	246736470	6960	6960	6960	6960	0
226	20240604	162100	246736470	6960	6960	6960	6960	0
227	20240604	162000	246736470	6960	6960	6960	6960	0
228	20240604	161900	246736470	6960	6960	6960	6960	0
229	20240604	161800	246736470	6960	6960	6960	6960	0
230	20240604	161700	246736470	6960	6960	6960	6960	0
231	20240604	161600	246736470	6960	6960	6960	6960	0
232	20240604	161500	246736470	6960	6960	6960	6960	0
233	20240604	161400	246736470	6960	6960	6960	6960	0
234	20240604	161300	246736470	6960	6960	6960	6960	0
235	20240604	161200	246736470	6960	6960	6960	6960	0
236	20240604	161100	246736470	6960	6960	6960	6960	0
237	20240604	161000	246736470	6960	6960	6960	6960	0
238	20240604	160900	246736470	6960	6960	6960	6960	0
239	20240604	160800	246736470	6960	6960	6960	6960	0
240	20240604	160700	246736470	6960	6960	6960	6960	0
241	20240604	160600	246736470	6960	6960	6960	6960	0
242	20240604	160500	246736470	6960	6960	6960	6960	435
243	20240604	160400	246736470	6960	6960	6960	6960	0
244	20240604	160300	246736470	6960	6960	6960	6960	0
245	20240604	160200	246736470	6960	6960	6960	6960	0
246	20240604	160100	246736470	6960	6960	6960	6960	0
247	20240604	160000	246736470	6960	6960	6960	6960	0
248	20240604	155900	246736470	6960	6960	6960	6960	0
249	20240604	155800	246736470	6960	6960	6960	6960	0
250	20240604	155700	246736470	6960	6960	6960	6960	0
251	20240604	155600	246736470	6960	6960	6960	6960	0
252	20240604	155500	246736470	6960	6960	6960	6960	0
253	20240604	155400	246736470	6960	6960	6960	6960	0
254	20240604	155300	246736470	6960	6960	6960	6960	0
255	20240604	155200	246736470	6960	6960	6960	6960	0
256	20240604	155100	246736470	6960	6960	6960	6960	0
257	20240604	155000	246736470	6960	6960	6960	6960	0
258	20240604	154900	246736470	6960	6960	6960	6960	0
259	20240604	154800	246736470	6960	6960	6960	6960	0
260	20240604	154700	246736470	6960	6960	6960	6960	0
261	20240604	154600	246736470	6960	6960	6960	6960	0
262	20240604	154500	246736470	6960	6960	6960	6960	0
263	20240604	154400	246736470	6960	6960	6960	6960	0
264	20240604	154300	246736470	6960	6960	6960	6960	0
265	20240604	154200	246736470	6960	6960	6960	6960	0
266	20240604	154100	246736470	6960	6960	6960	6960	0
267	20240604	154000	246736470	6960	6960	6960	6960	0
268	20240604	153900	246736470	6960	6960	6960	6960	0
269	20240604	153800	246736470	6960	6960	6960	6960	0
270	20240604	153700	246736470	6960	6960	6960	6960	0
271	20240604	153600	246736470	6960	6960	6960	6960	0
272	20240604	153500	246736470	6960	6960	6960	6960	435
273	20240604	153400	246736470	6960	6960	6960	6960	0
274	20240604	153300	246736470	6960	6960	6960	6960	0
275	20240604	153200	246736470	6960	6960	6960	6960	0
276	20240604	153100	246736470	6960	6960	6960	6960	0
277	20240604	153000	246736470	6960	6960	6960	6960	435
278	20240604	152900	243708870	6950	6950	6950	6950	0
279	20240604	152800	243708870	6950	6950	6950	6950	0
280	20240604	152700	243708870	6950	6950	6950	6950	0
281	20240604	152600	243708870	6950	6950	6950	6950	0
282	20240604	152500	243708870	6950	6950	6950	6950	0
283	20240604	152400	243708870	6950	6950	6950	6950	0
284	20240604	152300	243708870	6950	6950	6950	6950	0
285	20240604	152200	243708870	6950	6950	6950	6950	0
286	20240604	152100	243708870	6950	6950	6950	6950	0
287	20240604	152000	243708870	6950	6950	6950	6950	0
288	20240604	151900	243708870	6950	6930	6950	6930	15
289	20240604	151800	243604760	6950	6950	6950	6950	0
290	20240604	151700	243604760	6950	6950	6950	6950	0
291	20240604	151600	243604760	6950	6940	6950	6930	111
292	20240604	151500	242834930	6960	6960	6960	6960	0
293	20240604	151400	242834930	6960	6960	6960	6960	0
294	20240604	151300	242834930	6960	6960	6960	6960	0
295	20240604	151200	242834930	6960	6960	6960	6960	1
296	20240604	151100	242827970	6960	6960	6960	6960	0
297	20240604	151000	242827970	6960	6960	6960	6960	1
298	20240604	150900	242821010	6930	6930	6930	6930	0
299	20240604	150800	242821010	6930	6930	6930	6930	0
300	20240604	150700	242821010	6930	6930	6930	6930	0
301	20240604	150600	242821010	6930	6930	6930	6930	764
302	20240604	150500	237526490	6930	6940	6940	6930	107
303	20240604	150400	236784910	6960	6960	6960	6960	1
304	20240604	150300	236777950	6930	6930	6930	6930	0
305	20240604	150200	236777950	6930	6960	6960	6930	801
306	20240604	150100	231226990	6960	6960	6960	6960	1
307	20240604	150000	231220030	6960	6960	6960	6960	0
308	20240604	145900	231220030	6960	6960	6960	6960	0
309	20240604	145800	231220030	6960	6960	6960	6960	0
310	20240604	145700	231220030	6960	6960	6960	6960	0
311	20240604	145600	231220030	6960	6960	6960	6960	0
312	20240604	145500	231220030	6960	6960	6960	6960	2
313	20240604	145400	231206110	6910	6910	6910	6910	0
314	20240604	145300	231206110	6910	6910	6910	6910	0
315	20240604	145200	231206110	6910	6910	6910	6910	0
316	20240604	145100	231206110	6910	6930	6930	6910	350
317	20240604	145000	228781290	6930	6930	6930	6930	1
318	20240604	144900	228774360	6930	6930	6930	6930	0
319	20240604	144800	228774360	6930	6930	6930	6930	0
320	20240604	144700	228774360	6930	6930	6930	6930	100
321	20240604	144600	228081360	6970	6970	6970	6970	2
322	20240604	144500	228067420	6930	6940	6940	6930	150
323	20240604	144400	227027270	6940	6940	6940	6940	0
324	20240604	144300	227027270	6940	6970	6970	6940	20
325	20240604	144200	226888340	6970	6970	6970	6970	2
326	20240604	144100	226874400	6930	6930	6930	6930	0
327	20240604	144000	226874400	6930	6930	6930	6930	0
328	20240604	143900	226874400	6930	6930	6930	6930	0
329	20240604	143800	226874400	6930	6930	6930	6930	0
330	20240604	143700	226874400	6930	6930	6930	6930	0
331	20240604	143600	226874400	6930	6930	6930	6930	0
332	20240604	143500	226874400	6930	6930	6930	6930	0
333	20240604	143400	226874400	6930	6930	6930	6930	0
334	20240604	143300	226874400	6930	6930	6930	6930	0
335	20240604	143200	226874400	6930	6930	6930	6930	0
336	20240604	143100	226874400	6930	6950	6950	6930	140
337	20240604	143000	225901860	6970	6970	6970	6970	1
338	20240604	142900	225894890	6970	6970	6970	6970	0
339	20240604	142800	225894890	6970	6970	6970	6970	0
340	20240604	142700	225894890	6970	6970	6970	6970	0
341	20240604	142600	225894890	6970	6970	6970	6970	20
342	20240604	142500	225755490	6960	6960	6960	6960	0
343	20240604	142400	225755490	6960	6960	6960	6960	0
344	20240604	142300	225755490	6960	6960	6960	6960	0
345	20240604	142200	225755490	6960	6960	6960	6960	0
346	20240604	142100	225755490	6960	6960	6960	6960	0
347	20240604	142000	225755490	6960	6960	6960	6960	0
348	20240604	141900	225755490	6960	6960	6960	6960	0
349	20240604	141800	225755490	6960	6960	6960	6960	0
350	20240604	141700	225755490	6960	6960	6960	6960	0
351	20240604	141600	225755490	6960	6960	6960	6960	0
352	20240604	141500	225755490	6960	6960	6960	6960	0
353	20240604	141400	225755490	6960	6960	6960	6960	13
354	20240604	141300	225665010	6960	6960	6960	6960	0
355	20240604	141200	225665010	6960	6960	6960	6960	0
356	20240604	141100	225665010	6960	6960	6960	6960	50
357	20240604	141000	225317010	6960	6960	6960	6960	10
358	20240604	140900	225247410	6960	6960	6960	6960	0
359	20240604	140800	225247410	6960	6960	6960	6960	0
360	20240604	140700	225247410	6960	6960	6960	6960	0
361	20240604	140600	225247410	6960	6960	6960	6960	0
362	20240604	140500	225247410	6960	6960	6960	6960	0
363	20240604	140400	225247410	6960	6960	6960	6960	0
364	20240604	140300	225247410	6960	6960	6960	6960	0
365	20240604	140200	225247410	6960	6960	6960	6960	0
366	20240604	140100	225247410	6960	6960	6960	6960	0
367	20240604	140000	225247410	6960	6960	6960	6960	1
368	20240604	135900	225240450	6950	6950	6950	6950	0
369	20240604	135800	225240450	6950	6950	6950	6950	50
370	20240604	135700	224892950	6970	6970	6970	6970	0
371	20240604	135600	224892950	6970	6970	6970	6970	0
372	20240604	135500	224892950	6970	6950	6970	6950	217
373	20240604	135400	223382790	6960	6960	6960	6960	1112
374	20240604	135300	215643270	6970	6970	6970	6970	268
375	20240604	135200	213775310	6970	6970	6970	6970	10
376	20240604	135100	213705610	7000	7000	7000	7000	0
377	20240604	135000	213705610	7000	7000	7000	7000	0
378	20240604	134900	213705610	7000	7000	7000	7000	0
379	20240604	134800	213705610	7000	7000	7000	7000	0
380	20240604	134700	213705610	7000	7000	7000	7000	0
381	20240604	134600	213705610	7000	7000	7000	7000	0
382	20240604	134500	213705610	7000	7000	7000	7000	1
383	20240604	134400	213698610	7000	7000	7000	7000	1
384	20240604	134300	213691610	6990	6990	6990	6990	0
385	20240604	134200	213691610	6990	6990	6990	6990	0
386	20240604	134100	213691610	6990	6990	6990	6990	0
387	20240604	134000	213691610	6990	6990	6990	6990	11
388	20240604	133900	213614720	6990	6990	6990	6990	0
389	20240604	133800	213614720	6990	6990	6990	6990	0
390	20240604	133700	213614720	6990	6990	6990	6990	0
391	20240604	133600	213614720	6990	6990	6990	6990	0
392	20240604	133500	213614720	6990	6990	6990	6990	0
393	20240604	133400	213614720	6990	6990	6990	6990	1
394	20240604	133300	213607730	6980	6980	6980	6980	23
395	20240604	133200	213447190	6980	6980	6980	6980	1
396	20240604	133100	213440210	6980	6980	6980	6980	0
397	20240604	133000	213440210	6980	6980	6980	6980	0
398	20240604	132900	213440210	6980	6980	6980	6980	203
399	20240604	132800	212023270	6990	6990	6990	6990	0
400	20240604	132700	212023270	6990	6990	6990	6990	0
401	20240604	132600	212023270	6990	6990	6990	6990	0
402	20240604	132500	212023270	6990	6990	6990	6990	0
403	20240604	132400	212023270	6990	6990	6990	6990	0
404	20240604	132300	212023270	6990	6990	6990	6990	0
405	20240604	132200	212023270	6990	6990	6990	6990	0
406	20240604	132100	212023270	6990	6990	6990	6990	0
407	20240604	132000	212023270	6990	6990	6990	6990	0
408	20240604	131900	212023270	6990	6990	6990	6990	280
409	20240604	131800	210066070	7000	7000	7000	7000	0
410	20240604	131700	210066070	7000	7000	7000	7000	0
411	20240604	131600	210066070	7000	7000	7000	7000	0
412	20240604	131500	210066070	7000	7000	7000	7000	0
413	20240604	131400	210066070	7000	7000	7000	7000	0
414	20240604	131300	210066070	7000	7000	7000	7000	0
415	20240604	131200	210066070	7000	7000	7000	7000	0
416	20240604	131100	210066070	7000	7000	7000	7000	0
417	20240604	131000	210066070	7000	7000	7000	7000	26
418	20240604	130900	209884070	7000	7000	7000	7000	0
419	20240604	130800	209884070	7000	7000	7000	7000	0
420	20240604	130700	209884070	7000	7000	7000	7000	0
421	20240604	130600	209884070	7000	7000	7000	7000	0
422	20240604	130500	209884070	7000	7000	7000	7000	30
423	20240604	130400	209674070	7000	7000	7000	7000	0
424	20240604	130300	209674070	7000	7000	7000	7000	0
425	20240604	130200	209674070	7000	7000	7000	7000	0
426	20240604	130100	209674070	7000	7000	7000	7000	0
427	20240604	130000	209674070	7000	7000	7000	7000	0
428	20240604	125900	209674070	7000	7000	7000	7000	0
429	20240604	125800	209674070	7000	7000	7000	7000	0
430	20240604	125700	209674070	7000	7000	7000	7000	0
431	20240604	125600	209674070	7000	7000	7000	7000	0
432	20240604	125500	209674070	7000	7000	7000	7000	49
433	20240604	125400	209331070	7000	7000	7000	7000	50
434	20240604	125300	208981070	7000	7000	7000	7000	0
435	20240604	125200	208981070	7000	7000	7000	7000	356
436	20240604	125100	206489070	7000	7000	7000	7000	0
437	20240604	125000	206489070	7000	7000	7000	7000	0
438	20240604	124900	206489070	7000	7000	7000	7000	100
439	20240604	124800	205789070	7010	7020	7020	7010	4
440	20240604	124700	205761020	7000	7000	7000	7000	0
441	20240604	124600	205761020	7000	7000	7000	7000	200
442	20240604	124500	204361020	7020	7020	7020	7020	100
443	20240604	124400	203659020	7000	7000	7000	7000	0
444	20240604	124300	203659020	7000	7000	7000	7000	0
445	20240604	124200	203659020	7000	7000	7000	7000	0
446	20240604	124100	203659020	7000	7020	7020	7000	23
447	20240604	124000	203497620	7020	7020	7020	7020	0
448	20240604	123900	203497620	7020	7020	7020	7020	0
449	20240604	123800	203497620	7020	7020	7020	7020	0
450	20240604	123700	203497620	7020	7020	7020	7020	2
451	20240604	123600	203483580	7020	7020	7020	7020	1
452	20240604	123500	203476560	7000	7000	7000	7000	0
453	20240604	123400	203476560	7000	7000	7000	7000	0
454	20240604	123300	203476560	7000	7000	7000	7000	0
455	20240604	123200	203476560	7000	7000	7000	7000	10
456	20240604	123100	203406560	7020	7020	7020	7020	0
457	20240604	123000	203406560	7020	7020	7020	7020	1
458	20240604	122900	203399540	7020	7020	7020	7020	142
459	20240604	122800	202402700	6990	6990	6990	6990	300
460	20240604	122700	200305700	6980	6980	6980	6980	0
461	20240604	122600	200305700	6980	6980	6980	6980	7
462	20240604	122500	200256840	7020	7020	7020	7020	0
463	20240604	122400	200256840	7020	7020	7020	7020	0
464	20240604	122300	200256840	7020	7020	7020	7020	0
465	20240604	122200	200256840	7020	7020	7020	7020	0
466	20240604	122100	200256840	7020	7020	7020	7020	0
467	20240604	122000	200256840	7020	7020	7020	7020	0
468	20240604	121900	200256840	7020	7020	7020	7020	0
469	20240604	121800	200256840	7020	7020	7020	7020	0
470	20240604	121700	200256840	7020	7020	7020	7020	0
471	20240604	121600	200256840	7020	7020	7020	7020	0
472	20240604	121500	200256840	7020	7020	7020	7020	0
473	20240604	121400	200256840	7020	7020	7020	7020	0
474	20240604	121300	200256840	7020	7020	7020	7020	1
475	20240604	121200	200249820	7020	7020	7020	7020	0
476	20240604	121100	200249820	7020	7020	7020	7020	0
477	20240604	121000	200249820	7020	7020	7020	7020	0
478	20240604	120900	200249820	7020	7020	7020	7020	0
479	20240604	120800	200249820	7020	7020	7020	7020	0
480	20240604	120700	200249820	7020	7020	7020	7020	2
481	20240604	120600	200235780	6960	6960	6960	6960	0
482	20240604	120500	200235780	6960	6960	6960	6960	0
483	20240604	120400	200235780	6960	7000	7000	6960	451
484	20240604	120300	197089630	7030	7030	7030	7030	0
485	20240604	120200	197089630	7030	7030	7030	7030	0
486	20240604	120100	197089630	7030	7030	7030	7030	0
487	20240604	120000	197089630	7030	7030	7030	7030	0
488	20240604	115900	197089630	7030	7030	7030	7030	0
489	20240604	115800	197089630	7030	7030	7030	7030	0
490	20240604	115700	197089630	7030	7030	7030	7030	0
491	20240604	115600	197089630	7030	7030	7030	7030	0
492	20240604	115500	197089630	7030	7030	7030	7030	0
493	20240604	115400	197089630	7030	7030	7030	7030	0
494	20240604	115300	197089630	7030	7030	7030	7030	0
495	20240604	115200	197089630	7030	7030	7030	7030	0
496	20240604	115100	197089630	7030	7030	7030	7030	200
497	20240604	115000	195683630	7030	7030	7030	7030	0
498	20240604	114900	195683630	7030	7030	7030	7030	0
499	20240604	114800	195683630	7030	7030	7030	7030	0
500	20240604	114700	195683630	7030	7030	7030	7030	0
501	20240604	114600	195683630	7030	7030	7030	7030	0
502	20240604	114500	195683630	7030	7030	7030	7030	0
503	20240604	114400	195683630	7030	7030	7030	7030	0
504	20240604	114300	195683630	7030	7030	7030	7030	0
505	20240604	114200	195683630	7030	7030	7030	7030	0
506	20240604	114100	195683630	7030	7030	7030	7030	0
507	20240604	114000	195683630	7030	7030	7030	7030	0
508	20240604	113900	195683630	7030	7030	7030	7030	0
509	20240604	113800	195683630	7030	7030	7030	7030	0
510	20240604	113700	195683630	7030	7030	7030	7030	1
511	20240604	113600	195676600	7020	7020	7020	7020	1
512	20240604	113500	195669580	7030	7030	7030	7030	0
513	20240604	113400	195669580	7030	7030	7030	7030	0
514	20240604	113300	195669580	7030	7030	7030	7030	242
515	20240604	113200	193968320	7030	7010	7030	7010	3000
516	20240604	113100	172887360	7010	7010	7010	7010	0
517	20240604	113000	172887360	7010	7020	7020	7010	16
518	20240604	112900	172775090	7020	7020	7020	7020	0
519	20240604	112800	172775090	7020	7000	7020	7000	102
520	20240604	112700	172061030	7000	7000	7000	7000	0
521	20240604	112600	172061030	7000	6990	7000	6990	450
522	20240604	112500	168911530	6990	6990	6990	6990	0
523	20240604	112400	168911530	6990	6990	6990	6990	100
524	20240604	112300	168212530	6990	6990	6990	6990	10
525	20240604	112200	168142630	6990	6990	6990	6990	20
526	20240604	112100	168002830	7000	7000	7000	7000	0
527	20240604	112000	168002830	7000	7000	7000	7000	0
528	20240604	111900	168002830	7000	7000	7000	7000	0
529	20240604	111800	168002830	7000	7000	7000	7000	0
530	20240604	111700	168002830	7000	7000	7000	7000	0
531	20240604	111600	168002830	7000	7000	7000	7000	0
532	20240604	111500	168002830	7000	7000	7000	7000	0
533	20240604	111400	168002830	7000	7000	7000	7000	0
534	20240604	111300	168002830	7000	7000	7000	7000	0
535	20240604	111200	168002830	7000	7000	7000	7000	0
536	20240604	111100	168002830	7000	6990	7000	6990	100
537	20240604	111000	167303540	6990	6990	6990	6990	0
538	20240604	110900	167303540	6990	6990	6990	6990	0
539	20240604	110800	167303540	6990	6990	6990	6990	0
540	20240604	110700	167303540	6990	6990	6990	6990	1
541	20240604	110600	167296550	6960	6960	6960	6960	170
542	20240604	110500	166113350	7000	7000	7000	7000	0
543	20240604	110400	166113350	7000	7000	7000	7000	0
544	20240604	110300	166113350	7000	6970	7000	6960	220
545	20240604	110200	164579990	6980	6980	6980	6980	45
546	20240604	110100	164265890	7000	7000	7000	7000	0
547	20240604	110000	164265890	7000	7000	7000	7000	0
548	20240604	105900	164265890	7000	7000	7000	7000	0
549	20240604	105800	164265890	7000	7000	7000	7000	0
550	20240604	105700	164265890	7000	7000	7000	7000	0
551	20240604	105600	164265890	7000	7000	7000	7000	50
552	20240604	105500	163915890	6990	6990	6990	6990	0
553	20240604	105400	163915890	6990	6990	6990	6990	0
554	20240604	105300	163915890	6990	6990	6990	6990	0
555	20240604	105200	163915890	6990	7000	7000	6990	8
556	20240604	105100	163859960	6980	6980	6980	6980	241
557	20240604	105000	162177780	6980	6980	6980	6980	50
558	20240604	104900	161828780	6980	6980	6980	6980	0
559	20240604	104800	161828780	6980	6980	6980	6980	0
560	20240604	104700	161828780	6980	6980	6980	6980	0
561	20240604	104600	161828780	6980	6980	6980	6980	0
562	20240604	104500	161828780	6980	6980	6980	6980	0
563	20240604	104400	161828780	6980	6980	6980	6980	0
564	20240604	104300	161828780	6980	6980	6980	6980	0
565	20240604	104200	161828780	6980	6980	6980	6980	0
566	20240604	104100	161828780	6980	6980	6980	6980	200
567	20240604	104000	160432780	6980	6980	6980	6980	512
568	20240604	103900	156859020	7000	7000	7000	7000	0
569	20240604	103800	156859020	7000	7000	7000	7000	0
570	20240604	103700	156859020	7000	7000	7000	7000	0
571	20240604	103600	156859020	7000	7000	7000	7000	0
572	20240604	103500	156859020	7000	7010	7010	7000	4382
573	20240604	103400	126184910	7030	7030	7030	7030	0
574	20240604	103300	126184910	7030	7030	7030	7030	30
575	20240604	103200	125974010	7000	7000	7000	7000	0
576	20240604	103100	125974010	7000	7030	7030	7000	53
577	20240604	103000	125602890	7030	7030	7030	7030	1
578	20240604	102900	125595860	7030	7030	7030	7030	0
579	20240604	102800	125595860	7030	7030	7030	7030	0
580	20240604	102700	125595860	7030	7030	7030	7030	40
581	20240604	102600	125314660	7020	7020	7020	7020	170
582	20240604	102500	124121260	7010	7010	7010	7010	0
583	20240604	102400	124121260	7010	7020	7020	7010	16
584	20240604	102300	124008950	7020	7020	7020	7020	0
585	20240604	102200	124008950	7020	7020	7020	7020	11
586	20240604	102100	123931730	6970	6990	6990	6970	90
587	20240604	102000	123304060	7040	7040	7040	7040	0
588	20240604	101900	123304060	7040	7030	7040	7030	20
589	20240604	101800	123163270	7040	7040	7040	7040	0
590	20240604	101700	123163270	7040	7030	7040	7030	3
591	20240604	101600	123142170	6980	7020	7050	6980	923
592	20240604	101500	116646360	7030	7030	7030	7030	0
593	20240604	101400	116646360	7030	7030	7030	7030	0
594	20240604	101300	116646360	7030	7030	7030	7030	0
595	20240604	101200	116646360	7030	7030	7030	7030	0
596	20240604	101100	116646360	7030	7030	7030	7030	0
597	20240604	101000	116646360	7030	7030	7030	7030	0
598	20240604	100900	116646360	7030	7030	7030	7030	72
599	20240604	100800	116140200	7030	7030	7030	7030	1
600	20240604	100700	116133170	7030	7020	7030	7020	4
601	20240604	100600	116105070	6970	7000	7000	6970	71
602	20240604	100500	115609190	7040	7040	7040	7040	0
603	20240604	100400	115609190	7040	7040	7040	7040	0
604	20240604	100300	115609190	7040	7040	7040	7040	0
605	20240604	100200	115609190	7040	7020	7040	7020	100
606	20240604	100100	114905820	7020	7010	7020	7010	900
607	20240604	100000	108591960	7010	7010	7010	7000	2391
608	20240604	095900	91854840	7000	7000	7000	7000	621
609	20240604	095800	87507840	6990	6990	6990	6990	457
610	20240604	095700	84313410	6990	6960	6990	6960	3536
611	20240604	095600	59673630	6960	6930	6960	6930	34
612	20240604	095500	59437020	6960	6960	6960	6960	0
613	20240604	095400	59437020	6960	6960	6960	6960	1
614	20240604	095300	59430060	6960	6960	6960	6960	28
615	20240604	095200	59235180	6930	6940	6940	6930	211
616	20240604	095100	57770850	6960	6960	6960	6960	0
617	20240604	095000	57770850	6960	6960	6960	6960	3
618	20240604	094900	57749970	6950	6950	6950	6950	1
619	20240604	094800	57743020	6960	6960	6960	6960	0
620	20240604	094700	57743020	6960	6960	6960	6960	0
621	20240604	094600	57743020	6960	6960	6960	6960	100
622	20240604	094500	57047020	6950	6950	6950	6950	0
623	20240604	094400	57047020	6950	6950	6950	6950	151
624	20240604	094300	55997570	6950	6950	6950	6950	0
625	20240604	094200	55997570	6950	6950	6950	6950	6
626	20240604	094100	55955870	6960	6960	6960	6960	0
627	20240604	094000	55955870	6960	6960	6960	6960	1
628	20240604	093900	55948910	6930	6930	6930	6930	168
629	20240604	093800	54784670	6950	6950	6950	6950	0
630	20240604	093700	54784670	6950	6950	6950	6950	71
631	20240604	093600	54291220	6940	6940	6950	6940	885
632	20240604	093500	48143660	6940	6900	6940	6900	556
633	20240604	093400	44290310	6900	6880	6900	6880	100
634	20240604	093300	43601450	6880	6870	6880	6860	304
635	20240604	093200	41513920	6860	6860	6860	6860	0
636	20240604	093100	41513920	6860	6860	6860	6860	49
637	20240604	093000	41177780	6860	6860	6860	6860	1
638	20240604	092900	41170920	6860	6860	6860	6860	0
639	20240604	092800	41170920	6860	6860	6860	6860	0
640	20240604	092700	41170920	6860	6830	6860	6830	330
641	20240604	092600	38916930	6830	6830	6830	6830	120
642	20240604	092500	38097330	6830	6830	6830	6830	2
643	20240604	092400	38083670	6820	6840	6840	6820	1144
644	20240604	092300	30278880	6850	6850	6850	6850	12
645	20240604	092200	30196680	6900	6900	6900	6900	0
646	20240604	092100	30196680	6900	6830	6900	6820	778
647	20240604	092000	24874750	6830	6870	6870	6830	647
648	20240604	091900	20447760	6880	6880	6880	6880	7
649	20240604	091800	20399600	6880	6880	6880	6880	2
650	20240604	091700	20385840	6930	6870	6940	6870	150
651	20240604	091600	19351020	6880	6890	6890	6880	58
652	20240604	091500	18951920	6890	6900	6900	6890	334
653	20240604	091400	16647540	6950	6950	6950	6950	0
654	20240604	091300	16647540	6950	6950	6950	6950	0
655	20240604	091200	16647540	6950	6950	6950	6950	0
656	20240604	091100	16647540	6950	6950	6950	6950	200
657	20240604	091000	15257540	6940	6930	6940	6930	500
658	20240604	090900	11787550	6950	6930	6950	6930	200
659	20240604	090800	10398390	6880	6900	6900	6880	192
660	20240604	090700	9074260	6940	6950	6950	6900	6
661	20240604	090600	9032730	6900	6900	6900	6900	130
662	20240604	090500	8135730	6900	6920	6920	6900	931
663	20240604	090400	1705140	6970	6970	6970	6970	0
664	20240604	090300	1705140	6970	6970	6970	6970	0
665	20240604	090200	1705140	6970	6970	6970	6970	0
666	20240604	090100	1705140	6970	6960	6980	6960	12
667	20240604	090000	1621510	6910	6900	6910	6900	235