KissMeData/039340/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192400	108014850	5870	5870	5870	5870	902
3	20240607	192300	108014850	5870	5870	5870	5870	0
4	20240607	192200	108014850	5870	5870	5870	5870	0
5	20240607	192100	108014850	5870	5870	5870	5870	0
6	20240607	192000	108014850	5870	5870	5870	5870	0
7	20240607	191900	108014850	5870	5870	5870	5870	0
8	20240607	191800	108014850	5870	5870	5870	5870	0
9	20240607	191700	108014850	5870	5870	5870	5870	0
10	20240607	191600	108014850	5870	5870	5870	5870	0
11	20240607	191500	108014850	5870	5870	5870	5870	0
12	20240607	191400	108014850	5870	5870	5870	5870	0
13	20240607	191300	108014850	5870	5870	5870	5870	0
14	20240607	191200	108014850	5870	5870	5870	5870	0
15	20240607	191100	108014850	5870	5870	5870	5870	0
16	20240607	191000	108014850	5870	5870	5870	5870	0
17	20240607	190900	108014850	5870	5870	5870	5870	0
18	20240607	190800	108014850	5870	5870	5870	5870	0
19	20240607	190700	108014850	5870	5870	5870	5870	0
20	20240607	190600	108014850	5870	5870	5870	5870	0
21	20240607	190500	108014850	5870	5870	5870	5870	0
22	20240607	190400	108014850	5870	5870	5870	5870	0
23	20240607	190300	108014850	5870	5870	5870	5870	0
24	20240607	190200	108014850	5870	5870	5870	5870	0
25	20240607	190100	108014850	5870	5870	5870	5870	0
26	20240607	190000	108014850	5870	5870	5870	5870	0
27	20240607	185900	108014850	5870	5870	5870	5870	0
28	20240607	185800	108014850	5870	5870	5870	5870	0
29	20240607	185700	108014850	5870	5870	5870	5870	0
30	20240607	185600	108014850	5870	5870	5870	5870	0
31	20240607	185500	108014850	5870	5870	5870	5870	0
32	20240607	185400	108014850	5870	5870	5870	5870	902
33	20240607	185300	108014850	5870	5870	5870	5870	0
34	20240607	185200	108014850	5870	5870	5870	5870	0
35	20240607	185100	108014850	5870	5870	5870	5870	0
36	20240607	185000	108014850	5870	5870	5870	5870	0
37	20240607	184900	108014850	5870	5870	5870	5870	0
38	20240607	184800	108014850	5870	5870	5870	5870	0
39	20240607	184700	108014850	5870	5870	5870	5870	0
40	20240607	184600	108014850	5870	5870	5870	5870	0
41	20240607	184500	108014850	5870	5870	5870	5870	0
42	20240607	184400	108014850	5870	5870	5870	5870	0
43	20240607	184300	108014850	5870	5870	5870	5870	0
44	20240607	184200	108014850	5870	5870	5870	5870	0
45	20240607	184100	108014850	5870	5870	5870	5870	0
46	20240607	184000	108014850	5870	5870	5870	5870	0
47	20240607	183900	108014850	5870	5870	5870	5870	0
48	20240607	183800	108014850	5870	5870	5870	5870	0
49	20240607	183700	108014850	5870	5870	5870	5870	0
50	20240607	183600	108014850	5870	5870	5870	5870	0
51	20240607	183500	108014850	5870	5870	5870	5870	0
52	20240607	183400	108014850	5870	5870	5870	5870	0
53	20240607	183300	108014850	5870	5870	5870	5870	0
54	20240607	183200	108014850	5870	5870	5870	5870	0
55	20240607	183100	108014850	5870	5870	5870	5870	0
56	20240607	183000	108014850	5870	5870	5870	5870	0
57	20240607	182900	108014850	5870	5870	5870	5870	0
58	20240607	182800	108014850	5870	5870	5870	5870	0
59	20240607	182700	108014850	5870	5870	5870	5870	0
60	20240607	182600	108014850	5870	5870	5870	5870	0
61	20240607	182500	108014850	5870	5870	5870	5870	0
62	20240607	182400	108014850	5870	5870	5870	5870	902
63	20240607	182300	108014850	5870	5870	5870	5870	0
64	20240607	182200	108014850	5870	5870	5870	5870	0
65	20240607	182100	108014850	5870	5870	5870	5870	0
66	20240607	182000	108014850	5870	5870	5870	5870	0
67	20240607	181900	108014850	5870	5870	5870	5870	0
68	20240607	181800	108014850	5870	5870	5870	5870	0
69	20240607	181700	108014850	5870	5870	5870	5870	0
70	20240607	181600	108014850	5870	5870	5870	5870	0
71	20240607	181500	108014850	5870	5870	5870	5870	0
72	20240607	181400	108014850	5870	5870	5870	5870	0
73	20240607	181300	108014850	5870	5870	5870	5870	0
74	20240607	181200	108014850	5870	5870	5870	5870	0
75	20240607	181100	108014850	5870	5870	5870	5870	0
76	20240607	181000	108014850	5870	5870	5870	5870	0
77	20240607	180900	108014850	5870	5870	5870	5870	0
78	20240607	180800	108014850	5870	5870	5870	5870	0
79	20240607	180700	108014850	5870	5870	5870	5870	0
80	20240607	180600	108014850	5870	5870	5870	5870	0
81	20240607	180500	108014850	5870	5870	5870	5870	0
82	20240607	180400	108014850	5870	5870	5870	5870	0
83	20240607	180300	108014850	5870	5870	5870	5870	0
84	20240607	180200	108014850	5870	5870	5870	5870	0
85	20240607	180100	108014850	5870	5870	5870	5870	0
86	20240607	180000	108014850	5870	5870	5870	5870	0
87	20240607	175900	108014850	5870	5870	5870	5870	0
88	20240607	175800	108014850	5870	5870	5870	5870	0
89	20240607	175700	108014850	5870	5870	5870	5870	0
90	20240607	175600	108014850	5870	5870	5870	5870	0
91	20240607	175500	108014850	5870	5870	5870	5870	0
92	20240607	175400	108014850	5870	5870	5870	5870	902
93	20240607	175300	108014850	5870	5870	5870	5870	0
94	20240607	175200	108014850	5870	5870	5870	5870	0
95	20240607	175100	108014850	5870	5870	5870	5870	0
96	20240607	175000	108014850	5870	5870	5870	5870	0
97	20240607	174900	108014850	5870	5870	5870	5870	0
98	20240607	174800	108014850	5870	5870	5870	5870	0
99	20240607	174700	108014850	5870	5870	5870	5870	0
100	20240607	174600	108014850	5870	5870	5870	5870	0
101	20240607	174500	108014850	5870	5870	5870	5870	0
102	20240607	174400	108014850	5870	5870	5870	5870	0
103	20240607	174300	108014850	5870	5870	5870	5870	0
104	20240607	174200	108014850	5870	5870	5870	5870	0
105	20240607	174100	108014850	5870	5870	5870	5870	0
106	20240607	174000	108014850	5870	5870	5870	5870	0
107	20240607	173900	108014850	5870	5870	5870	5870	0
108	20240607	173800	108014850	5870	5870	5870	5870	0
109	20240607	173700	108014850	5870	5870	5870	5870	0
110	20240607	173600	108014850	5870	5870	5870	5870	0
111	20240607	173500	108014850	5870	5870	5870	5870	0
112	20240607	173400	108014850	5870	5870	5870	5870	0
113	20240607	173300	108014850	5870	5870	5870	5870	0
114	20240607	173200	108014850	5870	5870	5870	5870	0
115	20240607	173100	108014850	5870	5870	5870	5870	0
116	20240607	173000	108014850	5870	5870	5870	5870	0
117	20240607	172900	108014850	5870	5870	5870	5870	0
118	20240607	172800	108014850	5870	5870	5870	5870	0
119	20240607	172700	108014850	5870	5870	5870	5870	0
120	20240607	172600	108014850	5870	5870	5870	5870	0
121	20240607	172500	108014850	5870	5870	5870	5870	0
122	20240607	172400	108014850	5870	5870	5870	5870	902
123	20240607	172300	108014850	5870	5870	5870	5870	0
124	20240607	172200	108014850	5870	5870	5870	5870	0
125	20240607	172100	108014850	5870	5870	5870	5870	0
126	20240607	172000	108014850	5870	5870	5870	5870	0
127	20240607	171900	108014850	5870	5870	5870	5870	0
128	20240607	171800	108014850	5870	5870	5870	5870	0
129	20240607	171700	108014850	5870	5870	5870	5870	0
130	20240607	171600	108014850	5870	5870	5870	5870	0
131	20240607	171500	108014850	5870	5870	5870	5870	0
132	20240607	171400	108014850	5870	5870	5870	5870	0
133	20240607	171300	108014850	5870	5870	5870	5870	0
134	20240607	171200	108014850	5870	5870	5870	5870	0
135	20240607	171100	108014850	5870	5870	5870	5870	0
136	20240607	171000	108014850	5870	5870	5870	5870	0
137	20240607	170900	108014850	5870	5870	5870	5870	0
138	20240607	170800	108014850	5870	5870	5870	5870	0
139	20240607	170700	108014850	5870	5870	5870	5870	0
140	20240607	170600	108014850	5870	5870	5870	5870	0
141	20240607	170500	108014850	5870	5870	5870	5870	0
142	20240607	170400	108014850	5870	5870	5870	5870	0
143	20240607	170300	108014850	5870	5870	5870	5870	0
144	20240607	170200	108014850	5870	5870	5870	5870	0
145	20240607	170100	108014850	5870	5870	5870	5870	0
146	20240607	170000	108014850	5870	5870	5870	5870	0
147	20240607	165900	108014850	5870	5870	5870	5870	0
148	20240607	165800	108014850	5870	5870	5870	5870	0
149	20240607	165700	108014850	5870	5870	5870	5870	0
150	20240607	165600	108014850	5870	5870	5870	5870	0
151	20240607	165500	108014850	5870	5870	5870	5870	0
152	20240607	165400	108014850	5870	5870	5870	5870	902
153	20240607	165300	108014850	5870	5870	5870	5870	0
154	20240607	165200	108014850	5870	5870	5870	5870	0
155	20240607	165100	108014850	5870	5870	5870	5870	0
156	20240607	165000	108014850	5870	5870	5870	5870	0
157	20240607	164900	108014850	5870	5870	5870	5870	0
158	20240607	164800	108014850	5870	5870	5870	5870	0
159	20240607	164700	108014850	5870	5870	5870	5870	0
160	20240607	164600	108014850	5870	5870	5870	5870	0
161	20240607	164500	108014850	5870	5870	5870	5870	0
162	20240607	164400	108014850	5870	5870	5870	5870	0
163	20240607	164300	108014850	5870	5870	5870	5870	0
164	20240607	164200	108014850	5870	5870	5870	5870	0
165	20240607	164100	108014850	5870	5870	5870	5870	0
166	20240607	164000	108014850	5870	5870	5870	5870	0
167	20240607	163900	108014850	5870	5870	5870	5870	0
168	20240607	163800	108014850	5870	5870	5870	5870	0
169	20240607	163700	108014850	5870	5870	5870	5870	0
170	20240607	163600	108014850	5870	5870	5870	5870	0
171	20240607	163500	108014850	5870	5870	5870	5870	0
172	20240607	163400	108014850	5870	5870	5870	5870	0
173	20240607	163300	108014850	5870	5870	5870	5870	0
174	20240607	163200	108014850	5870	5870	5870	5870	0
175	20240607	163100	108014850	5870	5870	5870	5870	0
176	20240607	163000	108014850	5870	5870	5870	5870	0
177	20240607	162900	108014850	5870	5870	5870	5870	0
178	20240607	162800	108014850	5870	5870	5870	5870	0
179	20240607	162700	108014850	5870	5870	5870	5870	0
180	20240607	162600	108014850	5870	5870	5870	5870	0
181	20240607	162500	108014850	5870	5870	5870	5870	0
182	20240607	162400	108014850	5870	5870	5870	5870	902
183	20240607	162300	108014850	5870	5870	5870	5870	0
184	20240607	162200	108014850	5870	5870	5870	5870	0
185	20240607	162100	108014850	5870	5870	5870	5870	0
186	20240607	162000	108014850	5870	5870	5870	5870	0
187	20240607	161900	108014850	5870	5870	5870	5870	0
188	20240607	161800	108014850	5870	5870	5870	5870	0
189	20240607	161700	108014850	5870	5870	5870	5870	0
190	20240607	161600	108014850	5870	5870	5870	5870	0
191	20240607	161500	108014850	5870	5870	5870	5870	0
192	20240607	161400	108014850	5870	5870	5870	5870	0
193	20240607	161300	108014850	5870	5870	5870	5870	0
194	20240607	161200	108014850	5870	5870	5870	5870	0
195	20240607	161100	108014850	5870	5870	5870	5870	0
196	20240607	161000	108014850	5870	5870	5870	5870	0
197	20240607	160900	108014850	5870	5870	5870	5870	0
198	20240607	160800	108014850	5870	5870	5870	5870	0
199	20240607	160700	108014850	5870	5870	5870	5870	0
200	20240607	160600	108014850	5870	5870	5870	5870	0
201	20240607	160500	108014850	5870	5870	5870	5870	0
202	20240607	160400	108014850	5870	5870	5870	5870	0
203	20240607	160300	108014850	5870	5870	5870	5870	0
204	20240607	160200	108014850	5870	5870	5870	5870	0
205	20240607	160100	108014850	5870	5870	5870	5870	0
206	20240607	160000	108014850	5870	5870	5870	5870	0
207	20240607	155900	108014850	5870	5870	5870	5870	0
208	20240607	155800	108014850	5870	5870	5870	5870	0
209	20240607	155700	108014850	5870	5870	5870	5870	0
210	20240607	155600	108014850	5870	5870	5870	5870	0
211	20240607	155500	108014850	5870	5870	5870	5870	0
212	20240607	155400	108014850	5870	5870	5870	5870	902
213	20240607	155300	108014850	5870	5870	5870	5870	0
214	20240607	155200	108014850	5870	5870	5870	5870	0
215	20240607	155100	108014850	5870	5870	5870	5870	0
216	20240607	155000	108014850	5870	5870	5870	5870	0
217	20240607	154900	108014850	5870	5870	5870	5870	0
218	20240607	154800	108014850	5870	5870	5870	5870	0
219	20240607	154700	108014850	5870	5870	5870	5870	0
220	20240607	154600	108014850	5870	5870	5870	5870	0
221	20240607	154500	108014850	5870	5870	5870	5870	0
222	20240607	154400	108014850	5870	5870	5870	5870	0
223	20240607	154300	108014850	5870	5870	5870	5870	0
224	20240607	154200	108014850	5870	5870	5870	5870	0
225	20240607	154100	108014850	5870	5870	5870	5870	0
226	20240607	154000	108014850	5870	5870	5870	5870	0
227	20240607	153900	108014850	5870	5870	5870	5870	0
228	20240607	153800	108014850	5870	5870	5870	5870	0
229	20240607	153700	108014850	5870	5870	5870	5870	0
230	20240607	153600	108014850	5870	5870	5870	5870	0
231	20240607	153500	108014850	5870	5870	5870	5870	0
232	20240607	153400	108014850	5870	5870	5870	5870	0
233	20240607	153300	108014850	5870	5870	5870	5870	0
234	20240607	153200	108014850	5870	5870	5870	5870	0
235	20240607	153100	108014850	5870	5870	5870	5870	0
236	20240607	153000	108014850	5870	5870	5870	5870	902
237	20240607	152900	102720110	5870	5870	5870	5870	0
238	20240607	152800	102720110	5870	5870	5870	5870	0
239	20240607	152700	102720110	5870	5870	5870	5870	0
240	20240607	152600	102720110	5870	5870	5870	5870	0
241	20240607	152500	102720110	5870	5870	5870	5870	0
242	20240607	152400	102720110	5870	5870	5870	5870	0
243	20240607	152300	102720110	5870	5870	5870	5870	0
244	20240607	152200	102720110	5870	5870	5870	5870	0
245	20240607	152100	102720110	5870	5870	5870	5870	0
246	20240607	152000	102720110	5870	5870	5870	5870	0
247	20240607	151900	102720110	5870	5860	5870	5860	2
248	20240607	151800	102708380	5870	5870	5870	5870	0
249	20240607	151700	102708380	5870	5870	5870	5870	0
250	20240607	151600	102708380	5870	5860	5870	5830	334
251	20240607	151500	100759720	5860	5860	5860	5860	0
252	20240607	151400	100759720	5860	5860	5860	5860	0
253	20240607	151300	100759720	5860	5860	5860	5860	0
254	20240607	151200	100759720	5860	5860	5860	5860	0
255	20240607	151100	100759720	5860	5860	5860	5860	0
256	20240607	151000	100759720	5860	5860	5860	5860	0
257	20240607	150900	100759720	5860	5860	5860	5860	0
258	20240607	150800	100759720	5860	5860	5860	5860	0
259	20240607	150700	100759720	5860	5860	5860	5860	3
260	20240607	150600	100742140	5870	5870	5870	5870	0
261	20240607	150500	100742140	5870	5870	5870	5870	0
262	20240607	150400	100742140	5870	5870	5870	5870	0
263	20240607	150300	100742140	5870	5870	5870	5870	0
264	20240607	150200	100742140	5870	5870	5870	5870	0
265	20240607	150100	100742140	5870	5870	5870	5870	0
266	20240607	150000	100742140	5870	5870	5870	5870	0
267	20240607	145900	100742140	5870	5870	5870	5870	0
268	20240607	145800	100742140	5870	5870	5870	5870	6
269	20240607	145700	100706920	5870	5870	5870	5870	10
270	20240607	145600	100648220	5870	5870	5870	5870	0
271	20240607	145500	100648220	5870	5870	5870	5870	0
272	20240607	145400	100648220	5870	5870	5870	5870	0
273	20240607	145300	100648220	5870	5870	5870	5870	0
274	20240607	145200	100648220	5870	5870	5870	5870	0
275	20240607	145100	100648220	5870	5870	5870	5870	0
276	20240607	145000	100648220	5870	5870	5870	5870	0
277	20240607	144900	100648220	5870	5870	5870	5870	0
278	20240607	144800	100648220	5870	5870	5870	5870	0
279	20240607	144700	100648220	5870	5870	5870	5870	0
280	20240607	144600	100648220	5870	5870	5870	5870	0
281	20240607	144500	100648220	5870	5870	5870	5870	0
282	20240607	144400	100648220	5870	5870	5870	5870	0
283	20240607	144300	100648220	5870	5870	5870	5870	0
284	20240607	144200	100648220	5870	5870	5870	5870	0
285	20240607	144100	100648220	5870	5870	5870	5870	0
286	20240607	144000	100648220	5870	5870	5870	5870	0
287	20240607	143900	100648220	5870	5870	5870	5870	0
288	20240607	143800	100648220	5870	5870	5870	5870	0
289	20240607	143700	100648220	5870	5870	5870	5870	0
290	20240607	143600	100648220	5870	5870	5870	5870	0
291	20240607	143500	100648220	5870	5870	5870	5870	0
292	20240607	143400	100648220	5870	5870	5870	5870	0
293	20240607	143300	100648220	5870	5870	5870	5870	0
294	20240607	143200	100648220	5870	5870	5870	5870	0
295	20240607	143100	100648220	5870	5870	5870	5870	0
296	20240607	143000	100648220	5870	5870	5870	5870	0
297	20240607	142900	100648220	5870	5870	5870	5870	0
298	20240607	142800	100648220	5870	5870	5870	5870	0
299	20240607	142700	100648220	5870	5870	5870	5870	0
300	20240607	142600	100648220	5870	5870	5870	5870	0
301	20240607	142500	100648220	5870	5870	5870	5870	2
302	20240607	142400	100636480	5860	5860	5860	5860	0
303	20240607	142300	100636480	5860	5860	5860	5860	0
304	20240607	142200	100636480	5860	5860	5860	5860	0
305	20240607	142100	100636480	5860	5860	5860	5860	0
306	20240607	142000	100636480	5860	5860	5860	5860	0
307	20240607	141900	100636480	5860	5860	5860	5860	16
308	20240607	141800	100542720	5860	5860	5860	5860	4
309	20240607	141700	100519280	5880	5880	5880	5880	0
310	20240607	141600	100519280	5880	5880	5880	5880	0
311	20240607	141500	100519280	5880	5880	5880	5880	0
312	20240607	141400	100519280	5880	5880	5880	5880	0
313	20240607	141300	100519280	5880	5880	5880	5880	0
314	20240607	141200	100519280	5880	5880	5880	5880	0
315	20240607	141100	100519280	5880	5880	5880	5880	0
316	20240607	141000	100519280	5880	5880	5880	5880	0
317	20240607	140900	100519280	5880	5880	5880	5880	0
318	20240607	140800	100519280	5880	5880	5880	5880	0
319	20240607	140700	100519280	5880	5880	5880	5880	0
320	20240607	140600	100519280	5880	5880	5880	5880	0
321	20240607	140500	100519280	5880	5880	5880	5880	0
322	20240607	140400	100519280	5880	5880	5880	5880	0
323	20240607	140300	100519280	5880	5880	5880	5880	0
324	20240607	140200	100519280	5880	5880	5880	5880	0
325	20240607	140100	100519280	5880	5880	5880	5880	0
326	20240607	140000	100519280	5880	5880	5880	5880	0
327	20240607	135900	100519280	5880	5880	5880	5880	0
328	20240607	135800	100519280	5880	5880	5880	5880	0
329	20240607	135700	100519280	5880	5880	5880	5880	0
330	20240607	135600	100519280	5880	5880	5880	5880	0
331	20240607	135500	100519280	5880	5880	5880	5880	0
332	20240607	135400	100519280	5880	5880	5880	5880	0
333	20240607	135300	100519280	5880	5880	5880	5880	0
334	20240607	135200	100519280	5880	5880	5880	5880	0
335	20240607	135100	100519280	5880	5880	5880	5880	0
336	20240607	135000	100519280	5880	5880	5880	5880	0
337	20240607	134900	100519280	5880	5880	5880	5880	0
338	20240607	134800	100519280	5880	5880	5880	5880	0
339	20240607	134700	100519280	5880	5880	5880	5880	0
340	20240607	134600	100519280	5880	5880	5880	5880	0
341	20240607	134500	100519280	5880	5880	5880	5880	0
342	20240607	134400	100519280	5880	5880	5880	5880	0
343	20240607	134300	100519280	5880	5880	5880	5880	0
344	20240607	134200	100519280	5880	5880	5880	5880	0
345	20240607	134100	100519280	5880	5880	5880	5880	0
346	20240607	134000	100519280	5880	5880	5880	5880	0
347	20240607	133900	100519280	5880	5880	5880	5880	0
348	20240607	133800	100519280	5880	5880	5880	5880	0
349	20240607	133700	100519280	5880	5880	5880	5880	0
350	20240607	133600	100519280	5880	5880	5880	5880	0
351	20240607	133500	100519280	5880	5880	5880	5880	0
352	20240607	133400	100519280	5880	5880	5880	5880	1
353	20240607	133300	100513400	5840	5840	5840	5840	0
354	20240607	133200	100513400	5840	5840	5840	5840	0
355	20240607	133100	100513400	5840	5840	5840	5840	0
356	20240607	133000	100513400	5840	5840	5840	5840	50
357	20240607	132900	100221400	5880	5880	5880	5880	0
358	20240607	132800	100221400	5880	5880	5880	5880	0
359	20240607	132700	100221400	5880	5880	5880	5880	0
360	20240607	132600	100221400	5880	5880	5880	5880	0
361	20240607	132500	100221400	5880	5880	5880	5880	0
362	20240607	132400	100221400	5880	5880	5880	5880	0
363	20240607	132300	100221400	5880	5880	5880	5880	0
364	20240607	132200	100221400	5880	5880	5880	5880	0
365	20240607	132100	100221400	5880	5880	5880	5880	0
366	20240607	132000	100221400	5880	5880	5880	5880	0
367	20240607	131900	100221400	5880	5880	5880	5880	0
368	20240607	131800	100221400	5880	5880	5880	5880	0
369	20240607	131700	100221400	5880	5880	5880	5880	0
370	20240607	131600	100221400	5880	5880	5880	5880	0
371	20240607	131500	100221400	5880	5880	5880	5880	0
372	20240607	131400	100221400	5880	5880	5880	5880	0
373	20240607	131300	100221400	5880	5880	5880	5880	0
374	20240607	131200	100221400	5880	5850	5880	5850	2000
375	20240607	131100	88463610	5850	5850	5850	5850	129
376	20240607	131000	87708960	5870	5870	5870	5870	0
377	20240607	130900	87708960	5870	5870	5870	5870	0
378	20240607	130800	87708960	5870	5870	5870	5870	0
379	20240607	130700	87708960	5870	5870	5870	5870	0
380	20240607	130600	87708960	5870	5870	5870	5870	0
381	20240607	130500	87708960	5870	5870	5870	5870	0
382	20240607	130400	87708960	5870	5870	5870	5870	0
383	20240607	130300	87708960	5870	5870	5870	5870	0
384	20240607	130200	87708960	5870	5870	5870	5870	0
385	20240607	130100	87708960	5870	5870	5870	5870	0
386	20240607	130000	87708960	5870	5870	5870	5870	0
387	20240607	125900	87708960	5870	5870	5870	5870	0
388	20240607	125800	87708960	5870	5870	5870	5870	0
389	20240607	125700	87708960	5870	5870	5870	5870	2
390	20240607	125600	87697220	5850	5850	5850	5850	0
391	20240607	125500	87697220	5850	5850	5850	5850	0
392	20240607	125400	87697220	5850	5850	5850	5850	0
393	20240607	125300	87697220	5850	5850	5850	5850	0
394	20240607	125200	87697220	5850	5850	5850	5850	0
395	20240607	125100	87697220	5850	5850	5850	5850	0
396	20240607	125000	87697220	5850	5850	5850	5850	0
397	20240607	124900	87697220	5850	5850	5850	5850	86
398	20240607	124800	87194120	5860	5860	5860	5860	0
399	20240607	124700	87194120	5860	5860	5860	5860	0
400	20240607	124600	87194120	5860	5860	5860	5860	0
401	20240607	124500	87194120	5860	5860	5860	5860	0
402	20240607	124400	87194120	5860	5860	5860	5860	0
403	20240607	124300	87194120	5860	5860	5860	5860	0
404	20240607	124200	87194120	5860	5860	5860	5860	0
405	20240607	124100	87194120	5860	5860	5860	5860	0
406	20240607	124000	87194120	5860	5860	5860	5860	0
407	20240607	123900	87194120	5860	5860	5860	5860	0
408	20240607	123800	87194120	5860	5860	5860	5860	0
409	20240607	123700	87194120	5860	5860	5860	5860	0
410	20240607	123600	87194120	5860	5860	5860	5860	0
411	20240607	123500	87194120	5860	5860	5860	5860	0
412	20240607	123400	87194120	5860	5860	5860	5860	0
413	20240607	123300	87194120	5860	5860	5860	5860	0
414	20240607	123200	87194120	5860	5860	5860	5860	0
415	20240607	123100	87194120	5860	5860	5860	5860	0
416	20240607	123000	87194120	5860	5860	5860	5860	0
417	20240607	122900	87194120	5860	5860	5860	5860	0
418	20240607	122800	87194120	5860	5860	5860	5860	0
419	20240607	122700	87194120	5860	5860	5860	5860	0
420	20240607	122600	87194120	5860	5860	5860	5860	0
421	20240607	122500	87194120	5860	5860	5860	5860	0
422	20240607	122400	87194120	5860	5860	5860	5860	0
423	20240607	122300	87194120	5860	5860	5860	5860	0
424	20240607	122200	87194120	5860	5860	5860	5860	0
425	20240607	122100	87194120	5860	5860	5860	5860	0
426	20240607	122000	87194120	5860	5860	5860	5860	0
427	20240607	121900	87194120	5860	5860	5860	5860	0
428	20240607	121800	87194120	5860	5860	5860	5860	0
429	20240607	121700	87194120	5860	5860	5860	5860	0
430	20240607	121600	87194120	5860	5860	5860	5860	0
431	20240607	121500	87194120	5860	5860	5860	5860	0
432	20240607	121400	87194120	5860	5860	5860	5860	0
433	20240607	121300	87194120	5860	5860	5860	5860	0
434	20240607	121200	87194120	5860	5860	5860	5860	0
435	20240607	121100	87194120	5860	5860	5860	5860	0
436	20240607	121000	87194120	5860	5860	5860	5860	0
437	20240607	120900	87194120	5860	5860	5860	5860	8
438	20240607	120800	87147240	5860	5860	5860	5860	0
439	20240607	120700	87147240	5860	5860	5860	5860	0
440	20240607	120600	87147240	5860	5860	5860	5860	0
441	20240607	120500	87147240	5860	5860	5860	5860	0
442	20240607	120400	87147240	5860	5860	5860	5860	0
443	20240607	120300	87147240	5860	5860	5860	5860	0
444	20240607	120200	87147240	5860	5860	5860	5860	0
445	20240607	120100	87147240	5860	5860	5860	5860	0
446	20240607	120000	87147240	5860	5860	5860	5860	0
447	20240607	115900	87147240	5860	5860	5860	5860	0
448	20240607	115800	87147240	5860	5860	5860	5860	0
449	20240607	115700	87147240	5860	5860	5860	5860	0
450	20240607	115600	87147240	5860	5860	5860	5860	0
451	20240607	115500	87147240	5860	5860	5860	5860	0
452	20240607	115400	87147240	5860	5860	5860	5860	0
453	20240607	115300	87147240	5860	5860	5860	5860	0
454	20240607	115200	87147240	5860	5860	5860	5860	0
455	20240607	115100	87147240	5860	5860	5860	5860	0
456	20240607	115000	87147240	5860	5860	5860	5860	0
457	20240607	114900	87147240	5860	5860	5860	5860	0
458	20240607	114800	87147240	5860	5860	5860	5860	0
459	20240607	114700	87147240	5860	5860	5860	5860	0
460	20240607	114600	87147240	5860	5860	5860	5860	2
461	20240607	114500	87135520	5820	5860	5860	5820	3313
462	20240607	114400	67845950	5840	5840	5840	5840	100
463	20240607	114300	67261950	5860	5860	5860	5860	0
464	20240607	114200	67261950	5860	5860	5860	5860	0
465	20240607	114100	67261950	5860	5860	5860	5860	0
466	20240607	114000	67261950	5860	5860	5860	5860	0
467	20240607	113900	67261950	5860	5860	5860	5860	0
468	20240607	113800	67261950	5860	5860	5860	5860	0
469	20240607	113700	67261950	5860	5860	5860	5860	0
470	20240607	113600	67261950	5860	5860	5860	5860	0
471	20240607	113500	67261950	5860	5860	5860	5860	0
472	20240607	113400	67261950	5860	5860	5860	5860	0
473	20240607	113300	67261950	5860	5860	5860	5860	0
474	20240607	113200	67261950	5860	5860	5860	5860	0
475	20240607	113100	67261950	5860	5860	5860	5860	0
476	20240607	113000	67261950	5860	5860	5860	5860	0
477	20240607	112900	67261950	5860	5860	5860	5860	0
478	20240607	112800	67261950	5860	5860	5860	5860	0
479	20240607	112700	67261950	5860	5860	5860	5860	0
480	20240607	112600	67261950	5860	5860	5860	5860	0
481	20240607	112500	67261950	5860	5860	5860	5860	0
482	20240607	112400	67261950	5860	5860	5860	5860	0
483	20240607	112300	67261950	5860	5860	5860	5860	0
484	20240607	112200	67261950	5860	5860	5860	5860	0
485	20240607	112100	67261950	5860	5860	5860	5860	0
486	20240607	112000	67261950	5860	5860	5860	5860	1
487	20240607	111900	67256090	5830	5830	5830	5830	218
488	20240607	111800	65985150	5860	5860	5860	5860	0
489	20240607	111700	65985150	5860	5860	5860	5860	0
490	20240607	111600	65985150	5860	5860	5860	5860	0
491	20240607	111500	65985150	5860	5860	5860	5860	0
492	20240607	111400	65985150	5860	5860	5860	5860	0
493	20240607	111300	65985150	5860	5860	5860	5860	0
494	20240607	111200	65985150	5860	5860	5860	5860	0
495	20240607	111100	65985150	5860	5860	5860	5860	0
496	20240607	111000	65985150	5860	5860	5860	5860	0
497	20240607	110900	65985150	5860	5860	5860	5860	0
498	20240607	110800	65985150	5860	5860	5860	5860	0
499	20240607	110700	65985150	5860	5860	5860	5860	0
500	20240607	110600	65985150	5860	5860	5860	5860	0
501	20240607	110500	65985150	5860	5860	5860	5860	0
502	20240607	110400	65985150	5860	5860	5860	5860	0
503	20240607	110300	65985150	5860	5860	5860	5860	1
504	20240607	110200	65979290	5840	5840	5840	5840	0
505	20240607	110100	65979290	5840	5860	5860	5840	6000
506	20240607	110000	30869290	5860	5850	5860	5850	2050
507	20240607	105900	18856790	5850	5850	5850	5850	1467
508	20240607	105800	10274840	5850	5850	5850	5850	0
509	20240607	105700	10274840	5850	5850	5850	5850	0
510	20240607	105600	10274840	5850	5840	5850	5840	49
511	20240607	105500	9988670	5840	5840	5840	5840	0
512	20240607	105400	9988670	5840	5840	5840	5840	0
513	20240607	105300	9988670	5840	5840	5840	5840	0
514	20240607	105200	9988670	5840	5840	5840	5840	0
515	20240607	105100	9988670	5840	5840	5840	5840	0
516	20240607	105000	9988670	5840	5840	5840	5840	0
517	20240607	104900	9988670	5840	5840	5840	5840	0
518	20240607	104800	9988670	5840	5840	5840	5840	0
519	20240607	104700	9988670	5840	5840	5840	5840	2
520	20240607	104600	9976990	5840	5840	5840	5840	0
521	20240607	104500	9976990	5840	5840	5840	5840	0
522	20240607	104400	9976990	5840	5840	5840	5840	0
523	20240607	104300	9976990	5840	5830	5840	5830	10
524	20240607	104200	9918670	5830	5830	5830	5830	0
525	20240607	104100	9918670	5830	5830	5830	5830	1
526	20240607	104000	9912840	5820	5820	5820	5820	0
527	20240607	103900	9912840	5820	5820	5820	5820	0
528	20240607	103800	9912840	5820	5820	5820	5820	0
529	20240607	103700	9912840	5820	5820	5820	5820	0
530	20240607	103600	9912840	5820	5820	5820	5820	0
531	20240607	103500	9912840	5820	5820	5820	5820	0
532	20240607	103400	9912840	5820	5820	5820	5820	0
533	20240607	103300	9912840	5820	5820	5820	5820	50
534	20240607	103200	9621840	5830	5830	5830	5830	41
535	20240607	103100	9382810	5840	5840	5840	5830	98
536	20240607	103000	8810990	5840	5840	5840	5840	0
537	20240607	102900	8810990	5840	5840	5840	5840	0
538	20240607	102800	8810990	5840	5840	5840	5840	0
539	20240607	102700	8810990	5840	5840	5840	5840	0
540	20240607	102600	8810990	5840	5840	5840	5840	0
541	20240607	102500	8810990	5840	5840	5840	5840	1
542	20240607	102400	8805150	5850	5850	5850	5850	0
543	20240607	102300	8805150	5850	5850	5850	5850	0
544	20240607	102200	8805150	5850	5850	5850	5850	0
545	20240607	102100	8805150	5850	5850	5850	5850	0
546	20240607	102000	8805150	5850	5850	5850	5850	0
547	20240607	101900	8805150	5850	5850	5850	5850	0
548	20240607	101800	8805150	5850	5850	5850	5850	0
549	20240607	101700	8805150	5850	5850	5850	5850	0
550	20240607	101600	8805150	5850	5850	5850	5850	0
551	20240607	101500	8805150	5850	5850	5850	5850	0
552	20240607	101400	8805150	5850	5850	5850	5850	0
553	20240607	101300	8805150	5850	5850	5850	5850	0
554	20240607	101200	8805150	5850	5850	5850	5850	0
555	20240607	101100	8805150	5850	5850	5850	5850	4
556	20240607	101000	8781750	5850	5850	5850	5850	0
557	20240607	100900	8781750	5850	5850	5850	5850	0
558	20240607	100800	8781750	5850	5850	5850	5850	0
559	20240607	100700	8781750	5850	5850	5850	5850	2
560	20240607	100600	8770050	5850	5850	5850	5850	0
561	20240607	100500	8770050	5850	5850	5850	5850	0
562	20240607	100400	8770050	5850	5850	5850	5850	0
563	20240607	100300	8770050	5850	5850	5850	5850	5
564	20240607	100200	8740800	5850	5850	5850	5850	0
565	20240607	100100	8740800	5850	5850	5850	5850	0
566	20240607	100000	8740800	5850	5850	5850	5850	1
567	20240607	095900	8734950	5850	5850	5850	5850	530
568	20240607	095800	5634450	5870	5870	5870	5870	0
569	20240607	095700	5634450	5870	5870	5870	5870	1
570	20240607	095600	5628580	5850	5850	5850	5850	0
571	20240607	095500	5628580	5850	5850	5850	5850	0
572	20240607	095400	5628580	5850	5850	5850	5850	0
573	20240607	095300	5628580	5850	5850	5850	5850	0
574	20240607	095200	5628580	5850	5850	5850	5850	0
575	20240607	095100	5628580	5850	5850	5850	5850	0
576	20240607	095000	5628580	5850	5850	5850	5850	30
577	20240607	094900	5453080	5850	5850	5850	5850	0
578	20240607	094800	5453080	5850	5850	5850	5850	0
579	20240607	094700	5453080	5850	5850	5850	5850	0
580	20240607	094600	5453080	5850	5850	5850	5850	0
581	20240607	094500	5453080	5850	5850	5850	5850	0
582	20240607	094400	5453080	5850	5850	5850	5850	0
583	20240607	094300	5453080	5850	5850	5850	5850	0
584	20240607	094200	5453080	5850	5850	5850	5850	0
585	20240607	094100	5453080	5850	5850	5850	5850	0
586	20240607	094000	5453080	5850	5850	5850	5850	0
587	20240607	093900	5453080	5850	5850	5850	5850	0
588	20240607	093800	5453080	5850	5850	5850	5850	0
589	20240607	093700	5453080	5850	5850	5850	5850	0
590	20240607	093600	5453080	5850	5850	5850	5850	0
591	20240607	093500	5453080	5850	5850	5850	5850	0
592	20240607	093400	5453080	5850	5850	5850	5850	0
593	20240607	093300	5453080	5850	5850	5850	5850	0
594	20240607	093200	5453080	5850	5860	5860	5850	34
595	20240607	093100	5254070	5870	5870	5870	5870	1
596	20240607	093000	5248200	5850	5850	5850	5850	0
597	20240607	092900	5248200	5850	5850	5850	5850	0
598	20240607	092800	5248200	5850	5850	5850	5850	0
599	20240607	092700	5248200	5850	5850	5850	5850	0
600	20240607	092600	5248200	5850	5860	5860	5850	8
601	20240607	092500	5201370	5870	5870	5870	5870	0
602	20240607	092400	5201370	5870	5870	5870	5870	5
603	20240607	092300	5172020	5870	5870	5870	5870	0
604	20240607	092200	5172020	5870	5870	5870	5870	1
605	20240607	092100	5166150	5870	5870	5870	5870	0
606	20240607	092000	5166150	5870	5870	5870	5870	100
607	20240607	091900	4579150	5870	5870	5870	5870	0
608	20240607	091800	4579150	5870	5870	5870	5870	50
609	20240607	091700	4285650	5870	5870	5870	5870	5
610	20240607	091600	4256300	5870	5870	5870	5870	0
611	20240607	091500	4256300	5870	5870	5870	5870	0
612	20240607	091400	4256300	5870	5870	5870	5870	41
613	20240607	091300	4015630	5870	5870	5870	5870	2
614	20240607	091200	4003890	5870	5870	5870	5870	0
615	20240607	091100	4003890	5870	5870	5870	5870	0
616	20240607	091000	4003890	5870	5870	5870	5870	0
617	20240607	090900	4003890	5870	5870	5870	5870	1
618	20240607	090800	3998020	5870	5870	5870	5870	0
619	20240607	090700	3998020	5870	5870	5870	5870	0
620	20240607	090600	3998020	5870	5870	5870	5870	0
621	20240607	090500	3998020	5870	5870	5870	5870	0
622	20240607	090400	3998020	5870	5870	5870	5870	170
623	20240607	090300	3000120	5890	5890	5890	5890	1
624	20240607	090200	2994230	5880	5880	5880	5880	0
625	20240607	090100	2994230	5880	5880	5880	5880	53
626	20240607	090000	2682590	5870	5870	5870	5870	457