KissMeData/036580/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192100	26431375	2870	2870	2870	2870	144
3	20240605	192000	26431375	2870	2870	2870	2870	0
4	20240605	191900	26431375	2870	2870	2870	2870	0
5	20240605	191800	26431375	2870	2870	2870	2870	0
6	20240605	191700	26431375	2870	2870	2870	2870	0
7	20240605	191600	26431375	2870	2870	2870	2870	0
8	20240605	191500	26431375	2870	2870	2870	2870	0
9	20240605	191400	26431375	2870	2870	2870	2870	0
10	20240605	191300	26431375	2870	2870	2870	2870	0
11	20240605	191200	26431375	2870	2870	2870	2870	0
12	20240605	191100	26431375	2870	2870	2870	2870	0
13	20240605	191000	26431375	2870	2870	2870	2870	0
14	20240605	190900	26431375	2870	2870	2870	2870	0
15	20240605	190800	26431375	2870	2870	2870	2870	0
16	20240605	190700	26431375	2870	2870	2870	2870	0
17	20240605	190600	26431375	2870	2870	2870	2870	0
18	20240605	190500	26431375	2870	2870	2870	2870	0
19	20240605	190400	26431375	2870	2870	2870	2870	0
20	20240605	190300	26431375	2870	2870	2870	2870	0
21	20240605	190200	26431375	2870	2870	2870	2870	0
22	20240605	190100	26431375	2870	2870	2870	2870	0
23	20240605	190000	26431375	2870	2870	2870	2870	0
24	20240605	185900	26431375	2870	2870	2870	2870	0
25	20240605	185800	26431375	2870	2870	2870	2870	0
26	20240605	185700	26431375	2870	2870	2870	2870	0
27	20240605	185600	26431375	2870	2870	2870	2870	0
28	20240605	185500	26431375	2870	2870	2870	2870	0
29	20240605	185400	26431375	2870	2870	2870	2870	0
30	20240605	185300	26431375	2870	2870	2870	2870	0
31	20240605	185200	26431375	2870	2870	2870	2870	0
32	20240605	185100	26431375	2870	2870	2870	2870	144
33	20240605	185000	26431375	2870	2870	2870	2870	0
34	20240605	184900	26431375	2870	2870	2870	2870	0
35	20240605	184800	26431375	2870	2870	2870	2870	0
36	20240605	184700	26431375	2870	2870	2870	2870	0
37	20240605	184600	26431375	2870	2870	2870	2870	0
38	20240605	184500	26431375	2870	2870	2870	2870	0
39	20240605	184400	26431375	2870	2870	2870	2870	0
40	20240605	184300	26431375	2870	2870	2870	2870	0
41	20240605	184200	26431375	2870	2870	2870	2870	0
42	20240605	184100	26431375	2870	2870	2870	2870	0
43	20240605	184000	26431375	2870	2870	2870	2870	0
44	20240605	183900	26431375	2870	2870	2870	2870	0
45	20240605	183800	26431375	2870	2870	2870	2870	0
46	20240605	183700	26431375	2870	2870	2870	2870	0
47	20240605	183600	26431375	2870	2870	2870	2870	0
48	20240605	183500	26431375	2870	2870	2870	2870	0
49	20240605	183400	26431375	2870	2870	2870	2870	0
50	20240605	183300	26431375	2870	2870	2870	2870	0
51	20240605	183200	26431375	2870	2870	2870	2870	0
52	20240605	183100	26431375	2870	2870	2870	2870	0
53	20240605	183000	26431375	2870	2870	2870	2870	0
54	20240605	182900	26431375	2870	2870	2870	2870	0
55	20240605	182800	26431375	2870	2870	2870	2870	0
56	20240605	182700	26431375	2870	2870	2870	2870	0
57	20240605	182600	26431375	2870	2870	2870	2870	0
58	20240605	182500	26431375	2870	2870	2870	2870	0
59	20240605	182400	26431375	2870	2870	2870	2870	0
60	20240605	182300	26431375	2870	2870	2870	2870	0
61	20240605	182200	26431375	2870	2870	2870	2870	0
62	20240605	182100	26431375	2870	2870	2870	2870	144
63	20240605	182000	26431375	2870	2870	2870	2870	0
64	20240605	181900	26431375	2870	2870	2870	2870	0
65	20240605	181800	26431375	2870	2870	2870	2870	0
66	20240605	181700	26431375	2870	2870	2870	2870	0
67	20240605	181600	26431375	2870	2870	2870	2870	0
68	20240605	181500	26431375	2870	2870	2870	2870	0
69	20240605	181400	26431375	2870	2870	2870	2870	0
70	20240605	181300	26431375	2870	2870	2870	2870	0
71	20240605	181200	26431375	2870	2870	2870	2870	0
72	20240605	181100	26431375	2870	2870	2870	2870	0
73	20240605	181000	26431375	2870	2870	2870	2870	0
74	20240605	180900	26431375	2870	2870	2870	2870	0
75	20240605	180800	26431375	2870	2870	2870	2870	0
76	20240605	180700	26431375	2870	2870	2870	2870	0
77	20240605	180600	26431375	2870	2870	2870	2870	0
78	20240605	180500	26431375	2870	2870	2870	2870	0
79	20240605	180400	26431375	2870	2870	2870	2870	0
80	20240605	180300	26431375	2870	2870	2870	2870	0
81	20240605	180200	26431375	2870	2870	2870	2870	0
82	20240605	180100	26431375	2870	2870	2870	2870	0
83	20240605	180000	26431375	2870	2870	2870	2870	0
84	20240605	175900	26431375	2870	2870	2870	2870	0
85	20240605	175800	26431375	2870	2870	2870	2870	0
86	20240605	175700	26431375	2870	2870	2870	2870	0
87	20240605	175600	26431375	2870	2870	2870	2870	0
88	20240605	175500	26431375	2870	2870	2870	2870	0
89	20240605	175400	26431375	2870	2870	2870	2870	0
90	20240605	175300	26431375	2870	2870	2870	2870	0
91	20240605	175200	26431375	2870	2870	2870	2870	0
92	20240605	175100	26431375	2870	2870	2870	2870	144
93	20240605	175000	26431375	2870	2870	2870	2870	0
94	20240605	174900	26431375	2870	2870	2870	2870	0
95	20240605	174800	26431375	2870	2870	2870	2870	0
96	20240605	174700	26431375	2870	2870	2870	2870	0
97	20240605	174600	26431375	2870	2870	2870	2870	0
98	20240605	174500	26431375	2870	2870	2870	2870	0
99	20240605	174400	26431375	2870	2870	2870	2870	0
100	20240605	174300	26431375	2870	2870	2870	2870	0
101	20240605	174200	26431375	2870	2870	2870	2870	0
102	20240605	174100	26431375	2870	2870	2870	2870	0
103	20240605	174000	26431375	2870	2870	2870	2870	0
104	20240605	173900	26431375	2870	2870	2870	2870	0
105	20240605	173800	26431375	2870	2870	2870	2870	0
106	20240605	173700	26431375	2870	2870	2870	2870	0
107	20240605	173600	26431375	2870	2870	2870	2870	0
108	20240605	173500	26431375	2870	2870	2870	2870	0
109	20240605	173400	26431375	2870	2870	2870	2870	0
110	20240605	173300	26431375	2870	2870	2870	2870	0
111	20240605	173200	26431375	2870	2870	2870	2870	0
112	20240605	173100	26431375	2870	2870	2870	2870	0
113	20240605	173000	26431375	2870	2870	2870	2870	0
114	20240605	172900	26431375	2870	2870	2870	2870	0
115	20240605	172800	26431375	2870	2870	2870	2870	0
116	20240605	172700	26431375	2870	2870	2870	2870	0
117	20240605	172600	26431375	2870	2870	2870	2870	0
118	20240605	172500	26431375	2870	2870	2870	2870	0
119	20240605	172400	26431375	2870	2870	2870	2870	0
120	20240605	172300	26431375	2870	2870	2870	2870	0
121	20240605	172200	26431375	2870	2870	2870	2870	0
122	20240605	172100	26431375	2870	2870	2870	2870	144
123	20240605	172000	26431375	2870	2870	2870	2870	0
124	20240605	171900	26431375	2870	2870	2870	2870	0
125	20240605	171800	26431375	2870	2870	2870	2870	0
126	20240605	171700	26431375	2870	2870	2870	2870	0
127	20240605	171600	26431375	2870	2870	2870	2870	0
128	20240605	171500	26431375	2870	2870	2870	2870	0
129	20240605	171400	26431375	2870	2870	2870	2870	0
130	20240605	171300	26431375	2870	2870	2870	2870	0
131	20240605	171200	26431375	2870	2870	2870	2870	0
132	20240605	171100	26431375	2870	2870	2870	2870	0
133	20240605	171000	26431375	2870	2870	2870	2870	0
134	20240605	170900	26431375	2870	2870	2870	2870	0
135	20240605	170800	26431375	2870	2870	2870	2870	0
136	20240605	170700	26431375	2870	2870	2870	2870	0
137	20240605	170600	26431375	2870	2870	2870	2870	0
138	20240605	170500	26431375	2870	2870	2870	2870	0
139	20240605	170400	26431375	2870	2870	2870	2870	0
140	20240605	170300	26431375	2870	2870	2870	2870	0
141	20240605	170200	26431375	2870	2870	2870	2870	0
142	20240605	170100	26431375	2870	2870	2870	2870	0
143	20240605	170000	26431375	2870	2870	2870	2870	0
144	20240605	165900	26431375	2870	2870	2870	2870	0
145	20240605	165800	26431375	2870	2870	2870	2870	0
146	20240605	165700	26431375	2870	2870	2870	2870	0
147	20240605	165600	26431375	2870	2870	2870	2870	0
148	20240605	165500	26431375	2870	2870	2870	2870	0
149	20240605	165400	26431375	2870	2870	2870	2870	0
150	20240605	165300	26431375	2870	2870	2870	2870	0
151	20240605	165200	26431375	2870	2870	2870	2870	0
152	20240605	165100	26431375	2870	2870	2870	2870	144
153	20240605	165000	26431375	2870	2870	2870	2870	0
154	20240605	164900	26431375	2870	2870	2870	2870	0
155	20240605	164800	26431375	2870	2870	2870	2870	0
156	20240605	164700	26431375	2870	2870	2870	2870	0
157	20240605	164600	26431375	2870	2870	2870	2870	0
158	20240605	164500	26431375	2870	2870	2870	2870	0
159	20240605	164400	26431375	2870	2870	2870	2870	0
160	20240605	164300	26431375	2870	2870	2870	2870	0
161	20240605	164200	26431375	2870	2870	2870	2870	0
162	20240605	164100	26431375	2870	2870	2870	2870	0
163	20240605	164000	26431375	2870	2870	2870	2870	0
164	20240605	163900	26431375	2870	2870	2870	2870	0
165	20240605	163800	26431375	2870	2870	2870	2870	0
166	20240605	163700	26431375	2870	2870	2870	2870	0
167	20240605	163600	26431375	2870	2870	2870	2870	0
168	20240605	163500	26431375	2870	2870	2870	2870	0
169	20240605	163400	26431375	2870	2870	2870	2870	0
170	20240605	163300	26431375	2870	2870	2870	2870	0
171	20240605	163200	26431375	2870	2870	2870	2870	0
172	20240605	163100	26431375	2870	2870	2870	2870	0
173	20240605	163000	26431375	2870	2870	2870	2870	0
174	20240605	162900	26431375	2870	2870	2870	2870	0
175	20240605	162800	26431375	2870	2870	2870	2870	0
176	20240605	162700	26431375	2870	2870	2870	2870	0
177	20240605	162600	26431375	2870	2870	2870	2870	0
178	20240605	162500	26431375	2870	2870	2870	2870	0
179	20240605	162400	26431375	2870	2870	2870	2870	0
180	20240605	162300	26431375	2870	2870	2870	2870	0
181	20240605	162200	26431375	2870	2870	2870	2870	0
182	20240605	162100	26431375	2870	2870	2870	2870	144
183	20240605	162000	26431375	2870	2870	2870	2870	0
184	20240605	161900	26431375	2870	2870	2870	2870	0
185	20240605	161800	26431375	2870	2870	2870	2870	0
186	20240605	161700	26431375	2870	2870	2870	2870	0
187	20240605	161600	26431375	2870	2870	2870	2870	0
188	20240605	161500	26431375	2870	2870	2870	2870	0
189	20240605	161400	26431375	2870	2870	2870	2870	0
190	20240605	161300	26431375	2870	2870	2870	2870	0
191	20240605	161200	26431375	2870	2870	2870	2870	0
192	20240605	161100	26431375	2870	2870	2870	2870	0
193	20240605	161000	26431375	2870	2870	2870	2870	0
194	20240605	160900	26431375	2870	2870	2870	2870	0
195	20240605	160800	26431375	2870	2870	2870	2870	0
196	20240605	160700	26431375	2870	2870	2870	2870	0
197	20240605	160600	26431375	2870	2870	2870	2870	0
198	20240605	160500	26431375	2870	2870	2870	2870	0
199	20240605	160400	26431375	2870	2870	2870	2870	0
200	20240605	160300	26431375	2870	2870	2870	2870	0
201	20240605	160200	26431375	2870	2870	2870	2870	0
202	20240605	160100	26431375	2870	2870	2870	2870	0
203	20240605	160000	26431375	2870	2870	2870	2870	0
204	20240605	155900	26431375	2870	2870	2870	2870	0
205	20240605	155800	26431375	2870	2870	2870	2870	0
206	20240605	155700	26431375	2870	2870	2870	2870	0
207	20240605	155600	26431375	2870	2870	2870	2870	0
208	20240605	155500	26431375	2870	2870	2870	2870	0
209	20240605	155400	26431375	2870	2870	2870	2870	0
210	20240605	155300	26431375	2870	2870	2870	2870	0
211	20240605	155200	26431375	2870	2870	2870	2870	0
212	20240605	155100	26431375	2870	2870	2870	2870	144
213	20240605	155000	26431375	2870	2870	2870	2870	0
214	20240605	154900	26431375	2870	2870	2870	2870	0
215	20240605	154800	26431375	2870	2870	2870	2870	0
216	20240605	154700	26431375	2870	2870	2870	2870	0
217	20240605	154600	26431375	2870	2870	2870	2870	0
218	20240605	154500	26431375	2870	2870	2870	2870	0
219	20240605	154400	26431375	2870	2870	2870	2870	0
220	20240605	154300	26431375	2870	2870	2870	2870	0
221	20240605	154200	26431375	2870	2870	2870	2870	0
222	20240605	154100	26431375	2870	2870	2870	2870	0
223	20240605	154000	26431375	2870	2870	2870	2870	0
224	20240605	153900	26431375	2870	2870	2870	2870	0
225	20240605	153800	26431375	2870	2870	2870	2870	0
226	20240605	153700	26431375	2870	2870	2870	2870	0
227	20240605	153600	26431375	2870	2870	2870	2870	0
228	20240605	153500	26431375	2870	2870	2870	2870	0
229	20240605	153400	26431375	2870	2870	2870	2870	0
230	20240605	153300	26431375	2870	2870	2870	2870	0
231	20240605	153200	26431375	2870	2870	2870	2870	0
232	20240605	153100	26431375	2870	2870	2870	2870	0
233	20240605	153000	26431375	2870	2870	2870	2870	144
234	20240605	152900	26018095	2860	2860	2860	2860	0
235	20240605	152800	26018095	2860	2860	2860	2860	0
236	20240605	152700	26018095	2860	2860	2860	2860	0
237	20240605	152600	26018095	2860	2860	2860	2860	0
238	20240605	152500	26018095	2860	2860	2860	2860	0
239	20240605	152400	26018095	2860	2860	2860	2860	0
240	20240605	152300	26018095	2860	2860	2860	2860	0
241	20240605	152200	26018095	2860	2860	2860	2860	0
242	20240605	152100	26018095	2860	2860	2860	2860	0
243	20240605	152000	26018095	2860	2860	2860	2860	0
244	20240605	151900	26018095	2860	2860	2860	2860	0
245	20240605	151800	26018095	2860	2860	2860	2860	19
246	20240605	151700	25963755	2850	2850	2850	2850	373
247	20240605	151600	24900705	2845	2845	2845	2845	47
248	20240605	151500	24766990	2845	2845	2845	2845	0
249	20240605	151400	24766990	2845	2845	2845	2845	0
250	20240605	151300	24766990	2845	2845	2845	2845	0
251	20240605	151200	24766990	2845	2845	2845	2845	0
252	20240605	151100	24766990	2845	2845	2845	2845	0
253	20240605	151000	24766990	2845	2845	2845	2845	0
254	20240605	150900	24766990	2845	2845	2845	2845	0
255	20240605	150800	24766990	2845	2845	2845	2845	0
256	20240605	150700	24766990	2845	2845	2845	2845	1795
257	20240605	150600	19660215	2845	2845	2845	2845	0
258	20240605	150500	19660215	2845	2845	2845	2845	0
259	20240605	150400	19660215	2845	2845	2845	2845	0
260	20240605	150300	19660215	2845	2845	2845	2845	0
261	20240605	150200	19660215	2845	2845	2845	2845	0
262	20240605	150100	19660215	2845	2845	2845	2845	0
263	20240605	150000	19660215	2845	2845	2845	2845	0
264	20240605	145900	19660215	2845	2845	2845	2845	0
265	20240605	145800	19660215	2845	2845	2845	2845	0
266	20240605	145700	19660215	2845	2845	2845	2845	0
267	20240605	145600	19660215	2845	2845	2845	2845	0
268	20240605	145500	19660215	2845	2845	2845	2845	0
269	20240605	145400	19660215	2845	2845	2845	2845	0
270	20240605	145300	19660215	2845	2845	2845	2845	0
271	20240605	145200	19660215	2845	2845	2845	2845	0
272	20240605	145100	19660215	2845	2845	2845	2845	0
273	20240605	145000	19660215	2845	2845	2845	2845	119
274	20240605	144900	19321660	2845	2845	2845	2845	0
275	20240605	144800	19321660	2845	2850	2850	2845	872
276	20240605	144700	16840080	2850	2850	2850	2850	0
277	20240605	144600	16840080	2850	2850	2850	2850	0
278	20240605	144500	16840080	2850	2850	2850	2850	0
279	20240605	144400	16840080	2850	2850	2850	2850	0
280	20240605	144300	16840080	2850	2850	2850	2850	0
281	20240605	144200	16840080	2850	2850	2850	2850	0
282	20240605	144100	16840080	2850	2850	2850	2850	290
283	20240605	144000	16013580	2860	2860	2860	2860	0
284	20240605	143900	16013580	2860	2860	2860	2860	0
285	20240605	143800	16013580	2860	2860	2860	2860	0
286	20240605	143700	16013580	2860	2860	2860	2860	0
287	20240605	143600	16013580	2860	2860	2860	2860	0
288	20240605	143500	16013580	2860	2860	2860	2860	0
289	20240605	143400	16013580	2860	2860	2860	2860	0
290	20240605	143300	16013580	2860	2860	2860	2860	0
291	20240605	143200	16013580	2860	2860	2860	2860	0
292	20240605	143100	16013580	2860	2860	2860	2860	0
293	20240605	143000	16013580	2860	2860	2860	2860	0
294	20240605	142900	16013580	2860	2860	2860	2860	0
295	20240605	142800	16013580	2860	2860	2860	2860	0
296	20240605	142700	16013580	2860	2860	2860	2860	0
297	20240605	142600	16013580	2860	2860	2860	2860	0
298	20240605	142500	16013580	2860	2860	2860	2860	0
299	20240605	142400	16013580	2860	2860	2860	2860	0
300	20240605	142300	16013580	2860	2860	2860	2860	0
301	20240605	142200	16013580	2860	2860	2860	2860	0
302	20240605	142100	16013580	2860	2860	2860	2860	30
303	20240605	142000	15927780	2850	2850	2850	2850	0
304	20240605	141900	15927780	2850	2850	2850	2850	0
305	20240605	141800	15927780	2850	2850	2850	2850	0
306	20240605	141700	15927780	2850	2850	2850	2850	0
307	20240605	141600	15927780	2850	2850	2850	2850	0
308	20240605	141500	15927780	2850	2850	2850	2850	0
309	20240605	141400	15927780	2850	2850	2850	2850	0
310	20240605	141300	15927780	2850	2850	2850	2850	0
311	20240605	141200	15927780	2850	2850	2850	2850	0
312	20240605	141100	15927780	2850	2850	2850	2850	0
313	20240605	141000	15927780	2850	2850	2850	2850	0
314	20240605	140900	15927780	2850	2850	2850	2850	0
315	20240605	140800	15927780	2850	2850	2850	2850	0
316	20240605	140700	15927780	2850	2850	2850	2850	0
317	20240605	140600	15927780	2850	2850	2850	2850	0
318	20240605	140500	15927780	2850	2850	2850	2850	0
319	20240605	140400	15927780	2850	2850	2850	2850	0
320	20240605	140300	15927780	2850	2850	2850	2850	0
321	20240605	140200	15927780	2850	2850	2850	2850	0
322	20240605	140100	15927780	2850	2850	2850	2850	0
323	20240605	140000	15927780	2850	2850	2850	2850	0
324	20240605	135900	15927780	2850	2850	2850	2850	100
325	20240605	135800	15642780	2850	2850	2850	2850	0
326	20240605	135700	15642780	2850	2850	2850	2850	0
327	20240605	135600	15642780	2850	2850	2850	2850	0
328	20240605	135500	15642780	2850	2850	2850	2850	0
329	20240605	135400	15642780	2850	2850	2850	2850	0
330	20240605	135300	15642780	2850	2850	2850	2850	63
331	20240605	135200	15463230	2850	2850	2850	2850	0
332	20240605	135100	15463230	2850	2850	2850	2850	0
333	20240605	135000	15463230	2850	2850	2850	2850	0
334	20240605	134900	15463230	2850	2850	2850	2850	0
335	20240605	134800	15463230	2850	2850	2850	2850	0
336	20240605	134700	15463230	2850	2850	2850	2850	0
337	20240605	134600	15463230	2850	2850	2850	2850	0
338	20240605	134500	15463230	2850	2850	2850	2850	3
339	20240605	134400	15454680	2850	2850	2850	2850	0
340	20240605	134300	15454680	2850	2850	2850	2850	100
341	20240605	134200	15169680	2850	2850	2850	2850	100
342	20240605	134100	14884680	2850	2850	2850	2850	1
343	20240605	134000	14881830	2850	2850	2850	2850	274
344	20240605	133900	14100930	2850	2850	2850	2850	0
345	20240605	133800	14100930	2850	2850	2850	2850	0
346	20240605	133700	14100930	2850	2850	2850	2850	0
347	20240605	133600	14100930	2850	2850	2850	2850	0
348	20240605	133500	14100930	2850	2850	2850	2850	0
349	20240605	133400	14100930	2850	2850	2850	2850	0
350	20240605	133300	14100930	2850	2850	2850	2850	0
351	20240605	133200	14100930	2850	2850	2850	2850	25
352	20240605	133100	14029680	2850	2850	2850	2850	0
353	20240605	133000	14029680	2850	2860	2860	2850	100
354	20240605	132900	13744630	2860	2860	2860	2860	0
355	20240605	132800	13744630	2860	2860	2860	2860	0
356	20240605	132700	13744630	2860	2860	2860	2860	0
357	20240605	132600	13744630	2860	2865	2865	2860	18
358	20240605	132500	13693075	2860	2860	2860	2860	7
359	20240605	132400	13673055	2860	2860	2860	2860	7
360	20240605	132300	13653035	2860	2860	2865	2860	85
361	20240605	132200	13409855	2850	2860	2860	2850	328
362	20240605	132100	12475045	2860	2860	2860	2860	8
363	20240605	132000	12452165	2860	2860	2860	2860	94
364	20240605	131900	12183325	2855	2855	2855	2855	0
365	20240605	131800	12183325	2855	2855	2855	2855	0
366	20240605	131700	12183325	2855	2855	2855	2855	117
367	20240605	131600	11849290	2850	2850	2850	2850	0
368	20240605	131500	11849290	2850	2850	2850	2850	0
369	20240605	131400	11849290	2850	2850	2850	2850	0
370	20240605	131300	11849290	2850	2850	2850	2850	620
371	20240605	131200	10082290	2845	2845	2845	2845	0
372	20240605	131100	10082290	2845	2845	2845	2845	231
373	20240605	131000	9425095	2845	2845	2845	2845	0
374	20240605	130900	9425095	2845	2845	2845	2845	0
375	20240605	130800	9425095	2845	2845	2845	2845	16
376	20240605	130700	9379575	2845	2845	2845	2845	0
377	20240605	130600	9379575	2845	2845	2845	2845	0
378	20240605	130500	9379575	2845	2845	2845	2845	0
379	20240605	130400	9379575	2845	2845	2845	2845	0
380	20240605	130300	9379575	2845	2845	2845	2845	0
381	20240605	130200	9379575	2845	2845	2845	2845	0
382	20240605	130100	9379575	2845	2845	2845	2845	0
383	20240605	130000	9379575	2845	2845	2845	2845	0
384	20240605	125900	9379575	2845	2845	2845	2845	0
385	20240605	125800	9379575	2845	2845	2845	2845	0
386	20240605	125700	9379575	2845	2845	2845	2845	0
387	20240605	125600	9379575	2845	2845	2845	2845	0
388	20240605	125500	9379575	2845	2845	2845	2845	0
389	20240605	125400	9379575	2845	2845	2845	2845	0
390	20240605	125300	9379575	2845	2845	2845	2845	0
391	20240605	125200	9379575	2845	2845	2845	2845	0
392	20240605	125100	9379575	2845	2845	2845	2845	0
393	20240605	125000	9379575	2845	2845	2845	2845	0
394	20240605	124900	9379575	2845	2845	2845	2845	0
395	20240605	124800	9379575	2845	2845	2845	2845	0
396	20240605	124700	9379575	2845	2845	2845	2845	0
397	20240605	124600	9379575	2845	2845	2845	2845	0
398	20240605	124500	9379575	2845	2845	2845	2845	0
399	20240605	124400	9379575	2845	2845	2845	2845	0
400	20240605	124300	9379575	2845	2845	2845	2845	0
401	20240605	124200	9379575	2845	2845	2845	2845	0
402	20240605	124100	9379575	2845	2845	2845	2845	0
403	20240605	124000	9379575	2845	2845	2845	2845	0
404	20240605	123900	9379575	2845	2845	2845	2845	0
405	20240605	123800	9379575	2845	2845	2845	2845	0
406	20240605	123700	9379575	2845	2845	2845	2845	0
407	20240605	123600	9379575	2845	2850	2850	2845	29
408	20240605	123500	9297065	2855	2855	2855	2855	0
409	20240605	123400	9297065	2855	2855	2855	2855	0
410	20240605	123300	9297065	2855	2855	2855	2855	0
411	20240605	123200	9297065	2855	2855	2855	2855	0
412	20240605	123100	9297065	2855	2855	2855	2855	0
413	20240605	123000	9297065	2855	2855	2855	2855	0
414	20240605	122900	9297065	2855	2855	2855	2855	0
415	20240605	122800	9297065	2855	2855	2855	2855	0
416	20240605	122700	9297065	2855	2855	2855	2855	0
417	20240605	122600	9297065	2855	2855	2855	2855	0
418	20240605	122500	9297065	2855	2855	2855	2855	0
419	20240605	122400	9297065	2855	2855	2855	2855	0
420	20240605	122300	9297065	2855	2855	2855	2855	0
421	20240605	122200	9297065	2855	2855	2855	2855	0
422	20240605	122100	9297065	2855	2855	2855	2855	0
423	20240605	122000	9297065	2855	2855	2855	2855	0
424	20240605	121900	9297065	2855	2850	2855	2850	3
425	20240605	121800	9288510	2845	2845	2845	2845	0
426	20240605	121700	9288510	2845	2845	2845	2845	0
427	20240605	121600	9288510	2845	2845	2845	2845	0
428	20240605	121500	9288510	2845	2845	2845	2845	0
429	20240605	121400	9288510	2845	2845	2845	2845	0
430	20240605	121300	9288510	2845	2845	2845	2845	0
431	20240605	121200	9288510	2845	2845	2845	2845	0
432	20240605	121100	9288510	2845	2845	2845	2845	0
433	20240605	121000	9288510	2845	2845	2845	2845	0
434	20240605	120900	9288510	2845	2845	2845	2845	0
435	20240605	120800	9288510	2845	2845	2845	2845	0
436	20240605	120700	9288510	2845	2845	2845	2845	0
437	20240605	120600	9288510	2845	2845	2845	2845	0
438	20240605	120500	9288510	2845	2845	2845	2845	0
439	20240605	120400	9288510	2845	2845	2845	2845	0
440	20240605	120300	9288510	2845	2845	2845	2845	0
441	20240605	120200	9288510	2845	2845	2845	2845	0
442	20240605	120100	9288510	2845	2845	2845	2845	0
443	20240605	120000	9288510	2845	2845	2845	2845	0
444	20240605	115900	9288510	2845	2845	2845	2845	0
445	20240605	115800	9288510	2845	2845	2845	2845	0
446	20240605	115700	9288510	2845	2845	2845	2845	0
447	20240605	115600	9288510	2845	2845	2845	2845	0
448	20240605	115500	9288510	2845	2845	2845	2845	1
449	20240605	115400	9285665	2850	2850	2850	2850	0
450	20240605	115300	9285665	2850	2850	2850	2850	0
451	20240605	115200	9285665	2850	2850	2850	2850	0
452	20240605	115100	9285665	2850	2850	2850	2850	0
453	20240605	115000	9285665	2850	2850	2850	2850	0
454	20240605	114900	9285665	2850	2850	2850	2850	0
455	20240605	114800	9285665	2850	2850	2850	2850	0
456	20240605	114700	9285665	2850	2850	2850	2850	0
457	20240605	114600	9285665	2850	2850	2850	2850	0
458	20240605	114500	9285665	2850	2850	2850	2850	0
459	20240605	114400	9285665	2850	2850	2850	2850	0
460	20240605	114300	9285665	2850	2850	2850	2850	3
461	20240605	114200	9277115	2850	2850	2850	2850	0
462	20240605	114100	9277115	2850	2850	2850	2850	0
463	20240605	114000	9277115	2850	2850	2850	2850	1
464	20240605	113900	9274265	2840	2840	2840	2840	0
465	20240605	113800	9274265	2840	2840	2840	2840	0
466	20240605	113700	9274265	2840	2840	2840	2840	0
467	20240605	113600	9274265	2840	2845	2845	2840	65
468	20240605	113500	9089345	2855	2855	2855	2855	0
469	20240605	113400	9089345	2855	2855	2855	2855	0
470	20240605	113300	9089345	2855	2855	2855	2855	0
471	20240605	113200	9089345	2855	2855	2855	2855	0
472	20240605	113100	9089345	2855	2855	2855	2855	0
473	20240605	113000	9089345	2855	2855	2855	2855	0
474	20240605	112900	9089345	2855	2855	2855	2855	0
475	20240605	112800	9089345	2855	2855	2855	2855	0
476	20240605	112700	9089345	2855	2855	2855	2855	0
477	20240605	112600	9089345	2855	2855	2855	2855	0
478	20240605	112500	9089345	2855	2855	2855	2855	0
479	20240605	112400	9089345	2855	2855	2855	2855	0
480	20240605	112300	9089345	2855	2855	2855	2855	0
481	20240605	112200	9089345	2855	2855	2855	2855	0
482	20240605	112100	9089345	2855	2855	2855	2855	0
483	20240605	112000	9089345	2855	2855	2855	2855	0
484	20240605	111900	9089345	2855	2855	2855	2855	0
485	20240605	111800	9089345	2855	2855	2855	2855	0
486	20240605	111700	9089345	2855	2855	2855	2855	0
487	20240605	111600	9089345	2855	2855	2855	2855	1
488	20240605	111500	9086490	2845	2845	2845	2845	0
489	20240605	111400	9086490	2845	2845	2845	2845	0
490	20240605	111300	9086490	2845	2845	2845	2845	0
491	20240605	111200	9086490	2845	2845	2845	2845	0
492	20240605	111100	9086490	2845	2845	2845	2845	0
493	20240605	111000	9086490	2845	2845	2845	2845	0
494	20240605	110900	9086490	2845	2845	2845	2845	0
495	20240605	110800	9086490	2845	2845	2845	2845	0
496	20240605	110700	9086490	2845	2845	2845	2845	0
497	20240605	110600	9086490	2845	2845	2845	2845	0
498	20240605	110500	9086490	2845	2845	2845	2845	0
499	20240605	110400	9086490	2845	2845	2845	2845	0
500	20240605	110300	9086490	2845	2845	2845	2845	0
501	20240605	110200	9086490	2845	2845	2845	2845	0
502	20240605	110100	9086490	2845	2845	2845	2845	800
503	20240605	110000	6810490	2870	2870	2870	2870	0
504	20240605	105900	6810490	2870	2870	2870	2870	0
505	20240605	105800	6810490	2870	2855	2870	2855	5
506	20240605	105700	6796200	2870	2870	2870	2870	0
507	20240605	105600	6796200	2870	2870	2870	2870	0
508	20240605	105500	6796200	2870	2870	2870	2870	0
509	20240605	105400	6796200	2870	2870	2870	2870	0
510	20240605	105300	6796200	2870	2870	2870	2870	0
511	20240605	105200	6796200	2870	2855	2870	2855	52
512	20240605	105100	6646975	2845	2845	2845	2845	0
513	20240605	105000	6646975	2845	2845	2845	2845	0
514	20240605	104900	6646975	2845	2845	2845	2845	9
515	20240605	104800	6621370	2860	2860	2860	2860	1
516	20240605	104700	6618510	2880	2880	2880	2880	0
517	20240605	104600	6618510	2880	2880	2880	2880	0
518	20240605	104500	6618510	2880	2880	2880	2880	0
519	20240605	104400	6618510	2880	2880	2880	2880	0
520	20240605	104300	6618510	2880	2880	2880	2880	0
521	20240605	104200	6618510	2880	2855	2880	2855	100
522	20240605	104100	6331580	2860	2860	2860	2860	0
523	20240605	104000	6331580	2860	2860	2860	2860	0
524	20240605	103900	6331580	2860	2860	2860	2860	0
525	20240605	103800	6331580	2860	2860	2860	2860	0
526	20240605	103700	6331580	2860	2860	2860	2860	0
527	20240605	103600	6331580	2860	2860	2860	2860	0
528	20240605	103500	6331580	2860	2860	2860	2860	0
529	20240605	103400	6331580	2860	2860	2860	2860	0
530	20240605	103300	6331580	2860	2860	2860	2860	0
531	20240605	103200	6331580	2860	2860	2860	2860	0
532	20240605	103100	6331580	2860	2860	2860	2860	0
533	20240605	103000	6331580	2860	2860	2860	2860	0
534	20240605	102900	6331580	2860	2860	2860	2860	0
535	20240605	102800	6331580	2860	2860	2860	2860	0
536	20240605	102700	6331580	2860	2860	2860	2860	0
537	20240605	102600	6331580	2860	2860	2860	2860	0
538	20240605	102500	6331580	2860	2860	2860	2860	257
539	20240605	102400	5596560	2860	2860	2860	2860	0
540	20240605	102300	5596560	2860	2860	2860	2860	0
541	20240605	102200	5596560	2860	2860	2860	2860	0
542	20240605	102100	5596560	2860	2855	2860	2855	93
543	20240605	102000	5330605	2860	2860	2860	2860	0
544	20240605	101900	5330605	2860	2860	2860	2860	0
545	20240605	101800	5330605	2860	2860	2860	2860	0
546	20240605	101700	5330605	2860	2860	2860	2860	0
547	20240605	101600	5330605	2860	2860	2860	2860	0
548	20240605	101500	5330605	2860	2860	2860	2860	0
549	20240605	101400	5330605	2860	2860	2860	2860	0
550	20240605	101300	5330605	2860	2860	2860	2860	10
551	20240605	101200	5302005	2855	2855	2855	2855	5
552	20240605	101100	5287730	2860	2850	2860	2850	200
553	20240605	101000	4717680	2850	2850	2850	2850	0
554	20240605	100900	4717680	2850	2850	2850	2850	0
555	20240605	100800	4717680	2850	2850	2850	2850	0
556	20240605	100700	4717680	2850	2850	2850	2850	0
557	20240605	100600	4717680	2850	2850	2850	2850	0
558	20240605	100500	4717680	2850	2850	2850	2850	0
559	20240605	100400	4717680	2850	2850	2850	2850	0
560	20240605	100300	4717680	2850	2850	2850	2850	0
561	20240605	100200	4717680	2850	2850	2850	2850	1
562	20240605	100100	4714830	2850	2850	2850	2850	0
563	20240605	100000	4714830	2850	2850	2850	2850	0
564	20240605	095900	4714830	2850	2850	2850	2850	0
565	20240605	095800	4714830	2850	2850	2850	2850	0
566	20240605	095700	4714830	2850	2850	2850	2850	0
567	20240605	095600	4714830	2850	2850	2850	2850	0
568	20240605	095500	4714830	2850	2850	2850	2850	0
569	20240605	095400	4714830	2850	2850	2850	2850	101
570	20240605	095300	4426980	2850	2850	2850	2850	0
571	20240605	095200	4426980	2850	2850	2850	2850	0
572	20240605	095100	4426980	2850	2850	2850	2850	0
573	20240605	095000	4426980	2850	2850	2850	2850	0
574	20240605	094900	4426980	2850	2850	2850	2850	2
575	20240605	094800	4421280	2850	2850	2850	2850	2
576	20240605	094700	4415580	2850	2850	2850	2850	2
577	20240605	094600	4409880	2850	2850	2850	2850	1
578	20240605	094500	4407030	2850	2850	2850	2850	0
579	20240605	094400	4407030	2850	2850	2850	2850	3
580	20240605	094300	4398480	2850	2850	2850	2850	1
581	20240605	094200	4395630	2850	2850	2850	2850	0
582	20240605	094100	4395630	2850	2850	2850	2850	2
583	20240605	094000	4389930	2845	2845	2845	2845	100
584	20240605	093900	4105430	2850	2850	2850	2850	2
585	20240605	093800	4099730	2850	2850	2850	2850	0
586	20240605	093700	4099730	2850	2850	2850	2850	2
587	20240605	093600	4094030	2850	2850	2850	2850	2
588	20240605	093500	4088330	2850	2850	2850	2850	0
589	20240605	093400	4088330	2850	2850	2850	2845	145
590	20240605	093300	3675795	2850	2850	2850	2850	7
591	20240605	093200	3655845	2845	2845	2845	2845	0
592	20240605	093100	3655845	2845	2845	2845	2845	35
593	20240605	093000	3556270	2845	2845	2845	2845	0
594	20240605	092900	3556270	2845	2845	2845	2845	0
595	20240605	092800	3556270	2845	2845	2845	2845	0
596	20240605	092700	3556270	2845	2845	2845	2845	0
597	20240605	092600	3556270	2845	2845	2845	2845	0
598	20240605	092500	3556270	2845	2845	2845	2845	0
599	20240605	092400	3556270	2845	2845	2845	2845	0
600	20240605	092300	3556270	2845	2845	2845	2845	0
601	20240605	092200	3556270	2845	2845	2845	2845	0
602	20240605	092100	3556270	2845	2845	2845	2845	0
603	20240605	092000	3556270	2845	2845	2845	2845	1
604	20240605	091900	3553425	2845	2845	2845	2845	0
605	20240605	091800	3553425	2845	2845	2845	2845	0
606	20240605	091700	3553425	2845	2855	2855	2845	44
607	20240605	091600	3427815	2855	2855	2855	2855	200
608	20240605	091500	2856815	2855	2855	2855	2855	0
609	20240605	091400	2856815	2855	2855	2855	2855	0
610	20240605	091300	2856815	2855	2855	2855	2855	0
611	20240605	091200	2856815	2855	2855	2855	2855	467
612	20240605	091100	1523530	2855	2845	2855	2845	354
613	20240605	091000	512900	2845	2845	2845	2845	51
614	20240605	090900	367805	2845	2845	2845	2845	69
615	20240605	090800	171500	2850	2860	2860	2850	27
616	20240605	090700	94465	2865	2880	2880	2865	21
617	20240605	090600	34140	2845	2845	2845	2845	0
618	20240605	090500	34140	2845	2845	2845	2845	0
619	20240605	090400	34140	2845	2845	2845	2845	0
620	20240605	090300	34140	2845	2845	2845	2845	0
621	20240605	090200	34140	2845	2845	2845	2845	0
622	20240605	090100	34140	2845	2845	2845	2845	0
623	20240605	090000	34140	2845	2845	2845	2845	12