KissMeData/221840/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	204600	13219240	2405	2405	2405	2405	316
3	20240604	204500	13219240	2405	2405	2405	2405	0
4	20240604	204400	13219240	2405	2405	2405	2405	0
5	20240604	204300	13219240	2405	2405	2405	2405	0
6	20240604	204200	13219240	2405	2405	2405	2405	0
7	20240604	204100	13219240	2405	2405	2405	2405	0
8	20240604	204000	13219240	2405	2405	2405	2405	0
9	20240604	203900	13219240	2405	2405	2405	2405	0
10	20240604	203800	13219240	2405	2405	2405	2405	0
11	20240604	203700	13219240	2405	2405	2405	2405	0
12	20240604	203600	13219240	2405	2405	2405	2405	0
13	20240604	203500	13219240	2405	2405	2405	2405	0
14	20240604	203400	13219240	2405	2405	2405	2405	0
15	20240604	203300	13219240	2405	2405	2405	2405	0
16	20240604	203200	13219240	2405	2405	2405	2405	0
17	20240604	203100	13219240	2405	2405	2405	2405	0
18	20240604	203000	13219240	2405	2405	2405	2405	0
19	20240604	202900	13219240	2405	2405	2405	2405	0
20	20240604	202800	13219240	2405	2405	2405	2405	0
21	20240604	202700	13219240	2405	2405	2405	2405	0
22	20240604	202600	13219240	2405	2405	2405	2405	0
23	20240604	202500	13219240	2405	2405	2405	2405	0
24	20240604	202400	13219240	2405	2405	2405	2405	0
25	20240604	202300	13219240	2405	2405	2405	2405	0
26	20240604	202200	13219240	2405	2405	2405	2405	0
27	20240604	202100	13219240	2405	2405	2405	2405	0
28	20240604	202000	13219240	2405	2405	2405	2405	0
29	20240604	201900	13219240	2405	2405	2405	2405	0
30	20240604	201800	13219240	2405	2405	2405	2405	0
31	20240604	201700	13219240	2405	2405	2405	2405	0
32	20240604	201600	13219240	2405	2405	2405	2405	316
33	20240604	201500	13219240	2405	2405	2405	2405	0
34	20240604	201400	13219240	2405	2405	2405	2405	0
35	20240604	201300	13219240	2405	2405	2405	2405	0
36	20240604	201200	13219240	2405	2405	2405	2405	0
37	20240604	201100	13219240	2405	2405	2405	2405	0
38	20240604	201000	13219240	2405	2405	2405	2405	0
39	20240604	200900	13219240	2405	2405	2405	2405	0
40	20240604	200800	13219240	2405	2405	2405	2405	0
41	20240604	200700	13219240	2405	2405	2405	2405	0
42	20240604	200600	13219240	2405	2405	2405	2405	0
43	20240604	200500	13219240	2405	2405	2405	2405	0
44	20240604	200400	13219240	2405	2405	2405	2405	0
45	20240604	200300	13219240	2405	2405	2405	2405	0
46	20240604	200200	13219240	2405	2405	2405	2405	0
47	20240604	200100	13219240	2405	2405	2405	2405	0
48	20240604	200000	13219240	2405	2405	2405	2405	0
49	20240604	195900	13219240	2405	2405	2405	2405	0
50	20240604	195800	13219240	2405	2405	2405	2405	0
51	20240604	195700	13219240	2405	2405	2405	2405	0
52	20240604	195600	13219240	2405	2405	2405	2405	0
53	20240604	195500	13219240	2405	2405	2405	2405	0
54	20240604	195400	13219240	2405	2405	2405	2405	0
55	20240604	195300	13219240	2405	2405	2405	2405	0
56	20240604	195200	13219240	2405	2405	2405	2405	0
57	20240604	195100	13219240	2405	2405	2405	2405	0
58	20240604	195000	13219240	2405	2405	2405	2405	0
59	20240604	194900	13219240	2405	2405	2405	2405	0
60	20240604	194800	13219240	2405	2405	2405	2405	0
61	20240604	194700	13219240	2405	2405	2405	2405	0
62	20240604	194600	13219240	2405	2405	2405	2405	316
63	20240604	194500	13219240	2405	2405	2405	2405	0
64	20240604	194400	13219240	2405	2405	2405	2405	0
65	20240604	194300	13219240	2405	2405	2405	2405	0
66	20240604	194200	13219240	2405	2405	2405	2405	0
67	20240604	194100	13219240	2405	2405	2405	2405	0
68	20240604	194000	13219240	2405	2405	2405	2405	0
69	20240604	193900	13219240	2405	2405	2405	2405	0
70	20240604	193800	13219240	2405	2405	2405	2405	0
71	20240604	193700	13219240	2405	2405	2405	2405	0
72	20240604	193600	13219240	2405	2405	2405	2405	0
73	20240604	193500	13219240	2405	2405	2405	2405	0
74	20240604	193400	13219240	2405	2405	2405	2405	0
75	20240604	193300	13219240	2405	2405	2405	2405	0
76	20240604	193200	13219240	2405	2405	2405	2405	0
77	20240604	193100	13219240	2405	2405	2405	2405	0
78	20240604	193000	13219240	2405	2405	2405	2405	0
79	20240604	192900	13219240	2405	2405	2405	2405	0
80	20240604	192800	13219240	2405	2405	2405	2405	0
81	20240604	192700	13219240	2405	2405	2405	2405	0
82	20240604	192600	13219240	2405	2405	2405	2405	0
83	20240604	192500	13219240	2405	2405	2405	2405	0
84	20240604	192400	13219240	2405	2405	2405	2405	0
85	20240604	192300	13219240	2405	2405	2405	2405	0
86	20240604	192200	13219240	2405	2405	2405	2405	0
87	20240604	192100	13219240	2405	2405	2405	2405	0
88	20240604	192000	13219240	2405	2405	2405	2405	0
89	20240604	191900	13219240	2405	2405	2405	2405	0
90	20240604	191800	13219240	2405	2405	2405	2405	0
91	20240604	191700	13219240	2405	2405	2405	2405	0
92	20240604	191600	13219240	2405	2405	2405	2405	316
93	20240604	191500	13219240	2405	2405	2405	2405	0
94	20240604	191400	13219240	2405	2405	2405	2405	0
95	20240604	191300	13219240	2405	2405	2405	2405	0
96	20240604	191200	13219240	2405	2405	2405	2405	0
97	20240604	191100	13219240	2405	2405	2405	2405	0
98	20240604	191000	13219240	2405	2405	2405	2405	0
99	20240604	190900	13219240	2405	2405	2405	2405	0
100	20240604	190800	13219240	2405	2405	2405	2405	0
101	20240604	190700	13219240	2405	2405	2405	2405	0
102	20240604	190600	13219240	2405	2405	2405	2405	0
103	20240604	190500	13219240	2405	2405	2405	2405	0
104	20240604	190400	13219240	2405	2405	2405	2405	0
105	20240604	190300	13219240	2405	2405	2405	2405	0
106	20240604	190200	13219240	2405	2405	2405	2405	0
107	20240604	190100	13219240	2405	2405	2405	2405	0
108	20240604	190000	13219240	2405	2405	2405	2405	0
109	20240604	185900	13219240	2405	2405	2405	2405	0
110	20240604	185800	13219240	2405	2405	2405	2405	0
111	20240604	185700	13219240	2405	2405	2405	2405	0
112	20240604	185600	13219240	2405	2405	2405	2405	0
113	20240604	185500	13219240	2405	2405	2405	2405	0
114	20240604	185400	13219240	2405	2405	2405	2405	0
115	20240604	185300	13219240	2405	2405	2405	2405	0
116	20240604	185200	13219240	2405	2405	2405	2405	0
117	20240604	185100	13219240	2405	2405	2405	2405	0
118	20240604	185000	13219240	2405	2405	2405	2405	0
119	20240604	184900	13219240	2405	2405	2405	2405	0
120	20240604	184800	13219240	2405	2405	2405	2405	0
121	20240604	184700	13219240	2405	2405	2405	2405	0
122	20240604	184600	13219240	2405	2405	2405	2405	316
123	20240604	184500	13219240	2405	2405	2405	2405	0
124	20240604	184400	13219240	2405	2405	2405	2405	0
125	20240604	184300	13219240	2405	2405	2405	2405	0
126	20240604	184200	13219240	2405	2405	2405	2405	0
127	20240604	184100	13219240	2405	2405	2405	2405	0
128	20240604	184000	13219240	2405	2405	2405	2405	0
129	20240604	183900	13219240	2405	2405	2405	2405	0
130	20240604	183800	13219240	2405	2405	2405	2405	0
131	20240604	183700	13219240	2405	2405	2405	2405	0
132	20240604	183600	13219240	2405	2405	2405	2405	0
133	20240604	183500	13219240	2405	2405	2405	2405	0
134	20240604	183400	13219240	2405	2405	2405	2405	0
135	20240604	183300	13219240	2405	2405	2405	2405	0
136	20240604	183200	13219240	2405	2405	2405	2405	0
137	20240604	183100	13219240	2405	2405	2405	2405	0
138	20240604	183000	13219240	2405	2405	2405	2405	0
139	20240604	182900	13219240	2405	2405	2405	2405	0
140	20240604	182800	13219240	2405	2405	2405	2405	0
141	20240604	182700	13219240	2405	2405	2405	2405	0
142	20240604	182600	13219240	2405	2405	2405	2405	0
143	20240604	182500	13219240	2405	2405	2405	2405	0
144	20240604	182400	13219240	2405	2405	2405	2405	0
145	20240604	182300	13219240	2405	2405	2405	2405	0
146	20240604	182200	13219240	2405	2405	2405	2405	0
147	20240604	182100	13219240	2405	2405	2405	2405	0
148	20240604	182000	13219240	2405	2405	2405	2405	0
149	20240604	181900	13219240	2405	2405	2405	2405	0
150	20240604	181800	13219240	2405	2405	2405	2405	0
151	20240604	181700	13219240	2405	2405	2405	2405	0
152	20240604	181600	13219240	2405	2405	2405	2405	316
153	20240604	181500	13219240	2405	2405	2405	2405	0
154	20240604	181400	13219240	2405	2405	2405	2405	0
155	20240604	181300	13219240	2405	2405	2405	2405	0
156	20240604	181200	13219240	2405	2405	2405	2405	0
157	20240604	181100	13219240	2405	2405	2405	2405	0
158	20240604	181000	13219240	2405	2405	2405	2405	0
159	20240604	180900	13219240	2405	2405	2405	2405	0
160	20240604	180800	13219240	2405	2405	2405	2405	0
161	20240604	180700	13219240	2405	2405	2405	2405	0
162	20240604	180600	13219240	2405	2405	2405	2405	0
163	20240604	180500	13219240	2405	2405	2405	2405	0
164	20240604	180400	13219240	2405	2405	2405	2405	0
165	20240604	180300	13219240	2405	2405	2405	2405	0
166	20240604	180200	13219240	2405	2405	2405	2405	0
167	20240604	180100	13219240	2405	2405	2405	2405	0
168	20240604	180000	13219240	2405	2405	2405	2405	0
169	20240604	175900	13219240	2405	2405	2405	2405	0
170	20240604	175800	13219240	2405	2405	2405	2405	0
171	20240604	175700	13219240	2405	2405	2405	2405	0
172	20240604	175600	13219240	2405	2405	2405	2405	0
173	20240604	175500	13219240	2405	2405	2405	2405	0
174	20240604	175400	13219240	2405	2405	2405	2405	0
175	20240604	175300	13219240	2405	2405	2405	2405	0
176	20240604	175200	13219240	2405	2405	2405	2405	0
177	20240604	175100	13219240	2405	2405	2405	2405	0
178	20240604	175000	13219240	2405	2405	2405	2405	0
179	20240604	174900	13219240	2405	2405	2405	2405	0
180	20240604	174800	13219240	2405	2405	2405	2405	0
181	20240604	174700	13219240	2405	2405	2405	2405	0
182	20240604	174600	13219240	2405	2405	2405	2405	316
183	20240604	174500	13219240	2405	2405	2405	2405	0
184	20240604	174400	13219240	2405	2405	2405	2405	0
185	20240604	174300	13219240	2405	2405	2405	2405	0
186	20240604	174200	13219240	2405	2405	2405	2405	0
187	20240604	174100	13219240	2405	2405	2405	2405	0
188	20240604	174000	13219240	2405	2405	2405	2405	0
189	20240604	173900	13219240	2405	2405	2405	2405	0
190	20240604	173800	13219240	2405	2405	2405	2405	0
191	20240604	173700	13219240	2405	2405	2405	2405	0
192	20240604	173600	13219240	2405	2405	2405	2405	0
193	20240604	173500	13219240	2405	2405	2405	2405	0
194	20240604	173400	13219240	2405	2405	2405	2405	0
195	20240604	173300	13219240	2405	2405	2405	2405	0
196	20240604	173200	13219240	2405	2405	2405	2405	0
197	20240604	173100	13219240	2405	2405	2405	2405	0
198	20240604	173000	13219240	2405	2405	2405	2405	0
199	20240604	172900	13219240	2405	2405	2405	2405	0
200	20240604	172800	13219240	2405	2405	2405	2405	0
201	20240604	172700	13219240	2405	2405	2405	2405	0
202	20240604	172600	13219240	2405	2405	2405	2405	0
203	20240604	172500	13219240	2405	2405	2405	2405	0
204	20240604	172400	13219240	2405	2405	2405	2405	0
205	20240604	172300	13219240	2405	2405	2405	2405	0
206	20240604	172200	13219240	2405	2405	2405	2405	0
207	20240604	172100	13219240	2405	2405	2405	2405	0
208	20240604	172000	13219240	2405	2405	2405	2405	0
209	20240604	171900	13219240	2405	2405	2405	2405	0
210	20240604	171800	13219240	2405	2405	2405	2405	0
211	20240604	171700	13219240	2405	2405	2405	2405	0
212	20240604	171600	13219240	2405	2405	2405	2405	316
213	20240604	171500	13219240	2405	2405	2405	2405	0
214	20240604	171400	13219240	2405	2405	2405	2405	0
215	20240604	171300	13219240	2405	2405	2405	2405	0
216	20240604	171200	13219240	2405	2405	2405	2405	0
217	20240604	171100	13219240	2405	2405	2405	2405	0
218	20240604	171000	13219240	2405	2405	2405	2405	0
219	20240604	170900	13219240	2405	2405	2405	2405	0
220	20240604	170800	13219240	2405	2405	2405	2405	0
221	20240604	170700	13219240	2405	2405	2405	2405	0
222	20240604	170600	13219240	2405	2405	2405	2405	0
223	20240604	170500	13219240	2405	2405	2405	2405	0
224	20240604	170400	13219240	2405	2405	2405	2405	0
225	20240604	170300	13219240	2405	2405	2405	2405	0
226	20240604	170200	13219240	2405	2405	2405	2405	0
227	20240604	170100	13219240	2405	2405	2405	2405	0
228	20240604	170000	13219240	2405	2405	2405	2405	0
229	20240604	165900	13219240	2405	2405	2405	2405	0
230	20240604	165800	13219240	2405	2405	2405	2405	0
231	20240604	165700	13219240	2405	2405	2405	2405	0
232	20240604	165600	13219240	2405	2405	2405	2405	0
233	20240604	165500	13219240	2405	2405	2405	2405	0
234	20240604	165400	13219240	2405	2405	2405	2405	0
235	20240604	165300	13219240	2405	2405	2405	2405	0
236	20240604	165200	13219240	2405	2405	2405	2405	0
237	20240604	165100	13219240	2405	2405	2405	2405	0
238	20240604	165000	13219240	2405	2405	2405	2405	0
239	20240604	164900	13219240	2405	2405	2405	2405	0
240	20240604	164800	13219240	2405	2405	2405	2405	0
241	20240604	164700	13219240	2405	2405	2405	2405	0
242	20240604	164600	13219240	2405	2405	2405	2405	316
243	20240604	164500	13219240	2405	2405	2405	2405	0
244	20240604	164400	13219240	2405	2405	2405	2405	0
245	20240604	164300	13219240	2405	2405	2405	2405	0
246	20240604	164200	13219240	2405	2405	2405	2405	0
247	20240604	164100	13219240	2405	2405	2405	2405	0
248	20240604	164000	13219240	2405	2405	2405	2405	0
249	20240604	163900	13219240	2405	2405	2405	2405	0
250	20240604	163800	13219240	2405	2405	2405	2405	0
251	20240604	163700	13219240	2405	2405	2405	2405	0
252	20240604	163600	13219240	2405	2405	2405	2405	0
253	20240604	163500	13219240	2405	2405	2405	2405	0
254	20240604	163400	13219240	2405	2405	2405	2405	0
255	20240604	163300	13219240	2405	2405	2405	2405	0
256	20240604	163200	13219240	2405	2405	2405	2405	0
257	20240604	163100	13219240	2405	2405	2405	2405	0
258	20240604	163000	13219240	2405	2405	2405	2405	0
259	20240604	162900	13219240	2405	2405	2405	2405	0
260	20240604	162800	13219240	2405	2405	2405	2405	0
261	20240604	162700	13219240	2405	2405	2405	2405	0
262	20240604	162600	13219240	2405	2405	2405	2405	0
263	20240604	162500	13219240	2405	2405	2405	2405	0
264	20240604	162400	13219240	2405	2405	2405	2405	0
265	20240604	162300	13219240	2405	2405	2405	2405	0
266	20240604	162200	13219240	2405	2405	2405	2405	0
267	20240604	162100	13219240	2405	2405	2405	2405	0
268	20240604	162000	13219240	2405	2405	2405	2405	0
269	20240604	161900	13219240	2405	2405	2405	2405	0
270	20240604	161800	13219240	2405	2405	2405	2405	0
271	20240604	161700	13219240	2405	2405	2405	2405	0
272	20240604	161600	13219240	2405	2405	2405	2405	316
273	20240604	161500	13219240	2405	2405	2405	2405	0
274	20240604	161400	13219240	2405	2405	2405	2405	0
275	20240604	161300	13219240	2405	2405	2405	2405	0
276	20240604	161200	13219240	2405	2405	2405	2405	0
277	20240604	161100	13219240	2405	2405	2405	2405	0
278	20240604	161000	13219240	2405	2405	2405	2405	0
279	20240604	160900	13219240	2405	2405	2405	2405	0
280	20240604	160800	13219240	2405	2405	2405	2405	0
281	20240604	160700	13219240	2405	2405	2405	2405	0
282	20240604	160600	13219240	2405	2405	2405	2405	0
283	20240604	160500	13219240	2405	2405	2405	2405	0
284	20240604	160400	13219240	2405	2405	2405	2405	0
285	20240604	160300	13219240	2405	2405	2405	2405	0
286	20240604	160200	13219240	2405	2405	2405	2405	0
287	20240604	160100	13219240	2405	2405	2405	2405	0
288	20240604	160000	13219240	2405	2405	2405	2405	0
289	20240604	155900	13219240	2405	2405	2405	2405	0
290	20240604	155800	13219240	2405	2405	2405	2405	0
291	20240604	155700	13219240	2405	2405	2405	2405	0
292	20240604	155600	13219240	2405	2405	2405	2405	0
293	20240604	155500	13219240	2405	2405	2405	2405	0
294	20240604	155400	13219240	2405	2405	2405	2405	0
295	20240604	155300	13219240	2405	2405	2405	2405	0
296	20240604	155200	13219240	2405	2405	2405	2405	0
297	20240604	155100	13219240	2405	2405	2405	2405	0
298	20240604	155000	13219240	2405	2405	2405	2405	0
299	20240604	154900	13219240	2405	2405	2405	2405	0
300	20240604	154800	13219240	2405	2405	2405	2405	0
301	20240604	154700	13219240	2405	2405	2405	2405	0
302	20240604	154600	13219240	2405	2405	2405	2405	316
303	20240604	154500	13219240	2405	2405	2405	2405	0
304	20240604	154400	13219240	2405	2405	2405	2405	0
305	20240604	154300	13219240	2405	2405	2405	2405	0
306	20240604	154200	13219240	2405	2405	2405	2405	0
307	20240604	154100	13219240	2405	2405	2405	2405	0
308	20240604	154000	13219240	2405	2405	2405	2405	0
309	20240604	153900	13219240	2405	2405	2405	2405	0
310	20240604	153800	13219240	2405	2405	2405	2405	0
311	20240604	153700	13219240	2405	2405	2405	2405	0
312	20240604	153600	13219240	2405	2405	2405	2405	0
313	20240604	153500	13219240	2405	2405	2405	2405	0
314	20240604	153400	13219240	2405	2405	2405	2405	0
315	20240604	153300	13219240	2405	2405	2405	2405	0
316	20240604	153200	13219240	2405	2405	2405	2405	0
317	20240604	153100	13219240	2405	2405	2405	2405	0
318	20240604	153000	13219240	2405	2405	2405	2405	316
319	20240604	152900	12459260	2405	2405	2405	2405	0
320	20240604	152800	12459260	2405	2405	2405	2405	0
321	20240604	152700	12459260	2405	2405	2405	2405	0
322	20240604	152600	12459260	2405	2405	2405	2405	0
323	20240604	152500	12459260	2405	2405	2405	2405	0
324	20240604	152400	12459260	2405	2405	2405	2405	0
325	20240604	152300	12459260	2405	2405	2405	2405	0
326	20240604	152200	12459260	2405	2405	2405	2405	0
327	20240604	152100	12459260	2405	2405	2405	2405	0
328	20240604	152000	12459260	2405	2405	2405	2405	0
329	20240604	151900	12459260	2405	2405	2405	2405	0
330	20240604	151800	12459260	2405	2405	2405	2405	0
331	20240604	151700	12459260	2405	2405	2405	2405	0
332	20240604	151600	12459260	2405	2405	2405	2405	1
333	20240604	151500	12456855	2380	2395	2395	2380	93
334	20240604	151400	12235050	2405	2405	2405	2405	0
335	20240604	151300	12235050	2405	2405	2405	2405	0
336	20240604	151200	12235050	2405	2405	2405	2405	0
337	20240604	151100	12235050	2405	2405	2405	2405	0
338	20240604	151000	12235050	2405	2405	2405	2405	0
339	20240604	150900	12235050	2405	2405	2405	2405	2
340	20240604	150800	12230240	2405	2405	2405	2405	0
341	20240604	150700	12230240	2405	2405	2405	2405	0
342	20240604	150600	12230240	2405	2385	2405	2380	1186
343	20240604	150500	9406580	2405	2405	2405	2405	0
344	20240604	150400	9406580	2405	2405	2405	2405	0
345	20240604	150300	9406580	2405	2405	2405	2405	0
346	20240604	150200	9406580	2405	2405	2405	2405	0
347	20240604	150100	9406580	2405	2405	2405	2405	0
348	20240604	150000	9406580	2405	2405	2405	2405	0
349	20240604	145900	9406580	2405	2405	2405	2405	0
350	20240604	145800	9406580	2405	2405	2405	2405	0
351	20240604	145700	9406580	2405	2405	2405	2405	0
352	20240604	145600	9406580	2405	2405	2405	2405	0
353	20240604	145500	9406580	2405	2405	2405	2405	0
354	20240604	145400	9406580	2405	2405	2405	2405	0
355	20240604	145300	9406580	2405	2405	2405	2405	0
356	20240604	145200	9406580	2405	2405	2405	2405	0
357	20240604	145100	9406580	2405	2405	2405	2405	0
358	20240604	145000	9406580	2405	2405	2405	2405	0
359	20240604	144900	9406580	2405	2405	2405	2405	0
360	20240604	144800	9406580	2405	2405	2405	2405	1
361	20240604	144700	9404175	2405	2405	2405	2405	0
362	20240604	144600	9404175	2405	2405	2405	2405	0
363	20240604	144500	9404175	2405	2405	2405	2405	0
364	20240604	144400	9404175	2405	2405	2405	2405	0
365	20240604	144300	9404175	2405	2405	2405	2405	0
366	20240604	144200	9404175	2405	2405	2405	2405	0
367	20240604	144100	9404175	2405	2405	2405	2405	5
368	20240604	144000	9392150	2405	2400	2405	2400	3
369	20240604	143900	9384940	2405	2405	2405	2405	0
370	20240604	143800	9384940	2405	2405	2405	2405	0
371	20240604	143700	9384940	2405	2405	2405	2405	1
372	20240604	143600	9382535	2380	2380	2380	2380	0
373	20240604	143500	9382535	2380	2380	2380	2380	0
374	20240604	143400	9382535	2380	2380	2380	2380	0
375	20240604	143300	9382535	2380	2380	2380	2380	0
376	20240604	143200	9382535	2380	2380	2380	2380	409
377	20240604	143100	8409115	2385	2385	2385	2385	160
378	20240604	143000	8027515	2405	2405	2405	2405	31
379	20240604	142900	7952960	2410	2410	2410	2410	0
380	20240604	142800	7952960	2410	2410	2410	2410	0
381	20240604	142700	7952960	2410	2410	2410	2410	15
382	20240604	142600	7916810	2410	2410	2410	2410	0
383	20240604	142500	7916810	2410	2410	2410	2410	5
384	20240604	142400	7904760	2415	2415	2415	2415	10
385	20240604	142300	7880610	2420	2420	2420	2420	0
386	20240604	142200	7880610	2420	2420	2420	2420	0
387	20240604	142100	7880610	2420	2420	2420	2420	0
388	20240604	142000	7880610	2420	2420	2420	2420	0
389	20240604	141900	7880610	2420	2420	2420	2420	0
390	20240604	141800	7880610	2420	2420	2420	2420	0
391	20240604	141700	7880610	2420	2420	2420	2420	0
392	20240604	141600	7880610	2420	2420	2420	2420	0
393	20240604	141500	7880610	2420	2420	2420	2420	0
394	20240604	141400	7880610	2420	2420	2420	2420	0
395	20240604	141300	7880610	2420	2420	2420	2420	0
396	20240604	141200	7880610	2420	2420	2420	2420	0
397	20240604	141100	7880610	2420	2420	2420	2420	0
398	20240604	141000	7880610	2420	2420	2420	2420	0
399	20240604	140900	7880610	2420	2420	2420	2420	0
400	20240604	140800	7880610	2420	2420	2420	2420	0
401	20240604	140700	7880610	2420	2420	2420	2420	0
402	20240604	140600	7880610	2420	2420	2420	2420	0
403	20240604	140500	7880610	2420	2420	2420	2420	0
404	20240604	140400	7880610	2420	2420	2420	2420	0
405	20240604	140300	7880610	2420	2420	2420	2420	0
406	20240604	140200	7880610	2420	2420	2420	2420	0
407	20240604	140100	7880610	2420	2420	2420	2420	0
408	20240604	140000	7880610	2420	2420	2420	2420	0
409	20240604	135900	7880610	2420	2420	2420	2420	0
410	20240604	135800	7880610	2420	2420	2420	2420	10
411	20240604	135700	7856410	2380	2380	2380	2380	0
412	20240604	135600	7856410	2380	2380	2380	2380	0
413	20240604	135500	7856410	2380	2410	2410	2380	1054
414	20240604	135400	5335635	2410	2410	2410	2410	0
415	20240604	135300	5335635	2410	2410	2410	2410	0
416	20240604	135200	5335635	2410	2410	2410	2410	0
417	20240604	135100	5335635	2410	2410	2410	2410	0
418	20240604	135000	5335635	2410	2410	2410	2410	0
419	20240604	134900	5335635	2410	2410	2410	2410	0
420	20240604	134800	5335635	2410	2410	2410	2410	0
421	20240604	134700	5335635	2410	2410	2410	2410	0
422	20240604	134600	5335635	2410	2410	2410	2410	0
423	20240604	134500	5335635	2410	2410	2410	2410	0
424	20240604	134400	5335635	2410	2410	2410	2410	1
425	20240604	134300	5333225	2430	2425	2430	2425	2
426	20240604	134200	5328370	2425	2425	2425	2425	0
427	20240604	134100	5328370	2425	2425	2425	2425	0
428	20240604	134000	5328370	2425	2425	2425	2425	0
429	20240604	133900	5328370	2425	2425	2425	2425	0
430	20240604	133800	5328370	2425	2425	2425	2425	1
431	20240604	133700	5325945	2430	2430	2430	2430	10
432	20240604	133600	5301645	2425	2405	2425	2405	7
433	20240604	133500	5284690	2425	2415	2425	2415	50
434	20240604	133400	5163930	2415	2410	2415	2410	1000
435	20240604	133300	2751875	2410	2410	2410	2410	0
436	20240604	133200	2751875	2410	2410	2410	2410	0
437	20240604	133100	2751875	2410	2410	2410	2410	0
438	20240604	133000	2751875	2410	2410	2410	2410	0
439	20240604	132900	2751875	2410	2410	2410	2410	0
440	20240604	132800	2751875	2410	2410	2410	2410	0
441	20240604	132700	2751875	2410	2400	2410	2400	12
442	20240604	132600	2723065	2400	2400	2400	2400	0
443	20240604	132500	2723065	2400	2400	2400	2400	0
444	20240604	132400	2723065	2400	2400	2400	2400	1
445	20240604	132300	2720665	2410	2410	2410	2410	0
446	20240604	132200	2720665	2410	2410	2410	2410	12
447	20240604	132100	2691745	2410	2410	2410	2410	0
448	20240604	132000	2691745	2410	2410	2410	2410	0
449	20240604	131900	2691745	2410	2410	2410	2410	0
450	20240604	131800	2691745	2410	2410	2410	2410	0
451	20240604	131700	2691745	2410	2410	2410	2410	0
452	20240604	131600	2691745	2410	2410	2410	2410	0
453	20240604	131500	2691745	2410	2410	2410	2410	0
454	20240604	131400	2691745	2410	2410	2410	2410	0
455	20240604	131300	2691745	2410	2410	2410	2410	0
456	20240604	131200	2691745	2410	2410	2410	2410	0
457	20240604	131100	2691745	2410	2410	2410	2410	0
458	20240604	131000	2691745	2410	2410	2410	2410	0
459	20240604	130900	2691745	2410	2410	2410	2410	0
460	20240604	130800	2691745	2410	2410	2410	2410	0
461	20240604	130700	2691745	2410	2410	2410	2410	0
462	20240604	130600	2691745	2410	2410	2410	2410	0
463	20240604	130500	2691745	2410	2410	2410	2410	0
464	20240604	130400	2691745	2410	2410	2410	2410	0
465	20240604	130300	2691745	2410	2410	2410	2410	0
466	20240604	130200	2691745	2410	2410	2410	2410	0
467	20240604	130100	2691745	2410	2410	2410	2410	0
468	20240604	130000	2691745	2410	2410	2410	2410	0
469	20240604	125900	2691745	2410	2410	2410	2410	0
470	20240604	125800	2691745	2410	2410	2410	2410	0
471	20240604	125700	2691745	2410	2410	2410	2410	0
472	20240604	125600	2691745	2410	2410	2410	2410	0
473	20240604	125500	2691745	2410	2410	2410	2410	0
474	20240604	125400	2691745	2410	2410	2410	2410	0
475	20240604	125300	2691745	2410	2410	2410	2410	0
476	20240604	125200	2691745	2410	2410	2410	2410	0
477	20240604	125100	2691745	2410	2410	2410	2410	0
478	20240604	125000	2691745	2410	2410	2410	2410	0
479	20240604	124900	2691745	2410	2410	2410	2410	207
480	20240604	124800	2192875	2410	2410	2410	2410	0
481	20240604	124700	2192875	2410	2410	2410	2410	0
482	20240604	124600	2192875	2410	2410	2410	2410	42
483	20240604	124500	2091655	2410	2410	2410	2410	11
484	20240604	124400	2065145	2410	2410	2410	2410	8
485	20240604	124300	2045865	2410	2410	2410	2410	0
486	20240604	124200	2045865	2410	2410	2410	2410	0
487	20240604	124100	2045865	2410	2410	2410	2410	0
488	20240604	124000	2045865	2410	2410	2410	2410	0
489	20240604	123900	2045865	2410	2410	2410	2410	0
490	20240604	123800	2045865	2410	2410	2410	2410	1
491	20240604	123700	2043455	2410	2410	2410	2410	0
492	20240604	123600	2043455	2410	2410	2410	2410	0
493	20240604	123500	2043455	2410	2410	2410	2410	0
494	20240604	123400	2043455	2410	2410	2410	2410	0
495	20240604	123300	2043455	2410	2410	2410	2410	0
496	20240604	123200	2043455	2410	2410	2410	2410	0
497	20240604	123100	2043455	2410	2410	2410	2410	0
498	20240604	123000	2043455	2410	2410	2410	2410	0
499	20240604	122900	2043455	2410	2410	2410	2410	0
500	20240604	122800	2043455	2410	2410	2410	2410	0
501	20240604	122700	2043455	2410	2410	2410	2410	0
502	20240604	122600	2043455	2410	2410	2410	2410	0
503	20240604	122500	2043455	2410	2410	2410	2410	0
504	20240604	122400	2043455	2410	2410	2410	2410	0
505	20240604	122300	2043455	2410	2410	2410	2410	0
506	20240604	122200	2043455	2410	2410	2410	2410	0
507	20240604	122100	2043455	2410	2410	2410	2410	0
508	20240604	122000	2043455	2410	2410	2410	2410	0
509	20240604	121900	2043455	2410	2410	2410	2410	0
510	20240604	121800	2043455	2410	2410	2410	2410	0
511	20240604	121700	2043455	2410	2410	2410	2410	0
512	20240604	121600	2043455	2410	2410	2410	2410	0
513	20240604	121500	2043455	2410	2410	2410	2410	0
514	20240604	121400	2043455	2410	2410	2410	2410	0
515	20240604	121300	2043455	2410	2410	2410	2410	0
516	20240604	121200	2043455	2410	2410	2410	2410	0
517	20240604	121100	2043455	2410	2410	2410	2410	0
518	20240604	121000	2043455	2410	2410	2410	2410	0
519	20240604	120900	2043455	2410	2410	2410	2410	0
520	20240604	120800	2043455	2410	2410	2410	2410	0
521	20240604	120700	2043455	2410	2410	2410	2410	0
522	20240604	120600	2043455	2410	2410	2410	2410	0
523	20240604	120500	2043455	2410	2410	2410	2410	0
524	20240604	120400	2043455	2410	2410	2410	2410	0
525	20240604	120300	2043455	2410	2410	2410	2410	0
526	20240604	120200	2043455	2410	2410	2410	2410	0
527	20240604	120100	2043455	2410	2410	2410	2410	0
528	20240604	120000	2043455	2410	2410	2410	2410	0
529	20240604	115900	2043455	2410	2410	2410	2410	0
530	20240604	115800	2043455	2410	2410	2410	2410	0
531	20240604	115700	2043455	2410	2410	2410	2410	0
532	20240604	115600	2043455	2410	2410	2410	2410	0
533	20240604	115500	2043455	2410	2410	2410	2410	0
534	20240604	115400	2043455	2410	2410	2410	2410	0
535	20240604	115300	2043455	2410	2410	2410	2410	0
536	20240604	115200	2043455	2410	2410	2410	2410	0
537	20240604	115100	2043455	2410	2410	2410	2410	0
538	20240604	115000	2043455	2410	2410	2410	2410	0
539	20240604	114900	2043455	2410	2410	2410	2410	0
540	20240604	114800	2043455	2410	2410	2410	2410	0
541	20240604	114700	2043455	2410	2410	2410	2410	0
542	20240604	114600	2043455	2410	2410	2410	2410	0
543	20240604	114500	2043455	2410	2410	2410	2410	0
544	20240604	114400	2043455	2410	2410	2410	2410	0
545	20240604	114300	2043455	2410	2410	2410	2410	0
546	20240604	114200	2043455	2410	2410	2410	2410	0
547	20240604	114100	2043455	2410	2410	2410	2410	0
548	20240604	114000	2043455	2410	2410	2410	2410	0
549	20240604	113900	2043455	2410	2410	2410	2410	0
550	20240604	113800	2043455	2410	2410	2410	2410	0
551	20240604	113700	2043455	2410	2410	2410	2410	0
552	20240604	113600	2043455	2410	2410	2410	2410	0
553	20240604	113500	2043455	2410	2410	2410	2410	0
554	20240604	113400	2043455	2410	2410	2410	2410	0
555	20240604	113300	2043455	2410	2410	2410	2410	20
556	20240604	113200	1995255	2410	2410	2410	2410	0
557	20240604	113100	1995255	2410	2410	2410	2410	0
558	20240604	113000	1995255	2410	2410	2410	2410	0
559	20240604	112900	1995255	2410	2410	2410	2410	0
560	20240604	112800	1995255	2410	2410	2410	2410	0
561	20240604	112700	1995255	2410	2410	2410	2410	0
562	20240604	112600	1995255	2410	2410	2410	2410	0
563	20240604	112500	1995255	2410	2410	2410	2410	0
564	20240604	112400	1995255	2410	2410	2410	2410	0
565	20240604	112300	1995255	2410	2410	2410	2410	0
566	20240604	112200	1995255	2410	2410	2410	2410	0
567	20240604	112100	1995255	2410	2410	2410	2410	0
568	20240604	112000	1995255	2410	2410	2410	2410	0
569	20240604	111900	1995255	2410	2410	2410	2410	0
570	20240604	111800	1995255	2410	2410	2410	2410	0
571	20240604	111700	1995255	2410	2410	2410	2410	0
572	20240604	111600	1995255	2410	2410	2410	2410	0
573	20240604	111500	1995255	2410	2410	2410	2410	0
574	20240604	111400	1995255	2410	2410	2410	2410	0
575	20240604	111300	1995255	2410	2410	2410	2410	0
576	20240604	111200	1995255	2410	2410	2410	2410	0
577	20240604	111100	1995255	2410	2410	2410	2410	0
578	20240604	111000	1995255	2410	2410	2410	2410	0
579	20240604	110900	1995255	2410	2410	2410	2410	0
580	20240604	110800	1995255	2410	2410	2410	2410	0
581	20240604	110700	1995255	2410	2410	2410	2410	0
582	20240604	110600	1995255	2410	2410	2410	2410	0
583	20240604	110500	1995255	2410	2410	2410	2410	0
584	20240604	110400	1995255	2410	2410	2410	2410	0
585	20240604	110300	1995255	2410	2410	2410	2410	0
586	20240604	110200	1995255	2410	2410	2410	2410	0
587	20240604	110100	1995255	2410	2410	2410	2410	0
588	20240604	110000	1995255	2410	2410	2410	2410	2
589	20240604	105900	1990435	2410	2410	2410	2410	2
590	20240604	105800	1985615	2395	2395	2395	2395	19
591	20240604	105700	1940110	2395	2395	2395	2395	0
592	20240604	105600	1940110	2395	2395	2395	2395	0
593	20240604	105500	1940110	2395	2395	2395	2395	0
594	20240604	105400	1940110	2395	2395	2395	2395	0
595	20240604	105300	1940110	2395	2395	2395	2395	0
596	20240604	105200	1940110	2395	2395	2395	2395	0
597	20240604	105100	1940110	2395	2395	2395	2395	0
598	20240604	105000	1940110	2395	2395	2395	2395	0
599	20240604	104900	1940110	2395	2395	2395	2395	0
600	20240604	104800	1940110	2395	2395	2395	2395	0
601	20240604	104700	1940110	2395	2395	2395	2395	0
602	20240604	104600	1940110	2395	2395	2395	2395	0
603	20240604	104500	1940110	2395	2395	2395	2395	0
604	20240604	104400	1940110	2395	2395	2395	2395	0
605	20240604	104300	1940110	2395	2395	2395	2395	0
606	20240604	104200	1940110	2395	2395	2395	2395	0
607	20240604	104100	1940110	2395	2395	2395	2395	1
608	20240604	104000	1937715	2410	2410	2410	2410	0
609	20240604	103900	1937715	2410	2410	2410	2410	0
610	20240604	103800	1937715	2410	2410	2410	2410	0
611	20240604	103700	1937715	2410	2410	2410	2410	0
612	20240604	103600	1937715	2410	2410	2410	2410	0
613	20240604	103500	1937715	2410	2410	2410	2410	0
614	20240604	103400	1937715	2410	2410	2410	2410	0
615	20240604	103300	1937715	2410	2410	2410	2410	0
616	20240604	103200	1937715	2410	2410	2410	2410	100
617	20240604	103100	1696715	2410	2410	2410	2410	0
618	20240604	103000	1696715	2410	2410	2410	2410	0
619	20240604	102900	1696715	2410	2410	2410	2410	0
620	20240604	102800	1696715	2410	2410	2410	2410	0
621	20240604	102700	1696715	2410	2410	2410	2410	0
622	20240604	102600	1696715	2410	2410	2410	2410	0
623	20240604	102500	1696715	2410	2410	2410	2410	0
624	20240604	102400	1696715	2410	2410	2410	2410	0
625	20240604	102300	1696715	2410	2410	2410	2410	0
626	20240604	102200	1696715	2410	2410	2410	2410	2
627	20240604	102100	1691895	2400	2400	2400	2400	0
628	20240604	102000	1691895	2400	2400	2400	2400	0
629	20240604	101900	1691895	2400	2400	2400	2400	0
630	20240604	101800	1691895	2400	2400	2400	2400	0
631	20240604	101700	1691895	2400	2400	2400	2400	0
632	20240604	101600	1691895	2400	2400	2400	2400	2
633	20240604	101500	1687095	2395	2395	2395	2395	0
634	20240604	101400	1687095	2395	2395	2395	2395	0
635	20240604	101300	1687095	2395	2395	2395	2395	0
636	20240604	101200	1687095	2395	2395	2395	2395	0
637	20240604	101100	1687095	2395	2395	2395	2395	0
638	20240604	101000	1687095	2395	2395	2395	2395	0
639	20240604	100900	1687095	2395	2395	2395	2395	0
640	20240604	100800	1687095	2395	2395	2395	2395	0
641	20240604	100700	1687095	2395	2395	2395	2395	95
642	20240604	100600	1459570	2400	2400	2400	2400	0
643	20240604	100500	1459570	2400	2400	2400	2400	1
644	20240604	100400	1457170	2400	2400	2400	2400	0
645	20240604	100300	1457170	2400	2400	2400	2400	10
646	20240604	100200	1433170	2400	2400	2400	2400	0
647	20240604	100100	1433170	2400	2400	2400	2400	0
648	20240604	100000	1433170	2400	2400	2400	2400	1
649	20240604	095900	1430770	2400	2400	2400	2400	0
650	20240604	095800	1430770	2400	2400	2400	2400	53
651	20240604	095700	1303570	2400	2400	2400	2400	0
652	20240604	095600	1303570	2400	2400	2400	2400	0
653	20240604	095500	1303570	2400	2400	2400	2400	0
654	20240604	095400	1303570	2400	2400	2400	2400	4
655	20240604	095300	1293970	2400	2400	2400	2400	1
656	20240604	095200	1291570	2400	2400	2400	2400	0
657	20240604	095100	1291570	2400	2400	2400	2400	3
658	20240604	095000	1284370	2400	2400	2400	2400	0
659	20240604	094900	1284370	2400	2400	2400	2400	0
660	20240604	094800	1284370	2400	2400	2400	2400	0
661	20240604	094700	1284370	2400	2400	2400	2400	0
662	20240604	094600	1284370	2400	2400	2400	2400	0
663	20240604	094500	1284370	2400	2400	2400	2400	0
664	20240604	094400	1284370	2400	2400	2400	2400	0
665	20240604	094300	1284370	2400	2400	2400	2400	0
666	20240604	094200	1284370	2400	2400	2400	2400	0
667	20240604	094100	1284370	2400	2400	2400	2400	0
668	20240604	094000	1284370	2400	2400	2400	2400	0
669	20240604	093900	1284370	2400	2400	2400	2400	40
670	20240604	093800	1188370	2410	2410	2410	2410	0
671	20240604	093700	1188370	2410	2410	2410	2410	0
672	20240604	093600	1188370	2410	2410	2410	2410	0
673	20240604	093500	1188370	2410	2410	2410	2410	0
674	20240604	093400	1188370	2410	2410	2410	2410	0
675	20240604	093300	1188370	2410	2410	2410	2410	0
676	20240604	093200	1188370	2410	2410	2410	2410	7
677	20240604	093100	1171500	2415	2415	2415	2415	0
678	20240604	093000	1171500	2415	2415	2415	2415	0
679	20240604	092900	1171500	2415	2415	2415	2415	0
680	20240604	092800	1171500	2415	2415	2415	2415	0
681	20240604	092700	1171500	2415	2415	2415	2415	0
682	20240604	092600	1171500	2415	2415	2415	2415	0
683	20240604	092500	1171500	2415	2415	2415	2415	2
684	20240604	092400	1166670	2415	2415	2415	2415	15
685	20240604	092300	1130445	2415	2415	2415	2415	9
686	20240604	092200	1108710	2410	2410	2410	2410	0
687	20240604	092100	1108710	2410	2410	2410	2410	34
688	20240604	092000	1026770	2415	2415	2415	2415	0
689	20240604	091900	1026770	2415	2415	2415	2415	0
690	20240604	091800	1026770	2415	2415	2415	2415	0
691	20240604	091700	1026770	2415	2415	2415	2415	0
692	20240604	091600	1026770	2415	2415	2415	2415	1
693	20240604	091500	1024355	2415	2415	2415	2415	2
694	20240604	091400	1019525	2415	2415	2415	2415	2
695	20240604	091300	1014695	2415	2415	2415	2415	2
696	20240604	091200	1009865	2415	2410	2415	2410	20
697	20240604	091100	961620	2390	2390	2390	2390	1
698	20240604	091000	959230	2395	2395	2395	2395	158
699	20240604	090900	580820	2400	2400	2400	2400	0
700	20240604	090800	580820	2400	2400	2400	2400	0
701	20240604	090700	580820	2400	2400	2400	2400	0
702	20240604	090600	580820	2400	2410	2410	2400	242
703	20240604	090500	0	2415	2415	2415	2415	0
704	20240604	090400	0	2415	2415	2415	2415	0
705	20240604	090300	0	2415	2415	2415	2415	0
706	20240604	090200	0	2415	2415	2415	2415	0
707	20240604	090100	0	2415	2415	2415	2415	0
708	20240604	090000	0	2415	2415	2415	2415	0