KissMeData/080520/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195500	78805015	4435	4435	4435	4435	1300
3	20240605	195400	78805015	4435	4435	4435	4435	0
4	20240605	195300	78805015	4435	4435	4435	4435	0
5	20240605	195200	78805015	4435	4435	4435	4435	0
6	20240605	195100	78805015	4435	4435	4435	4435	0
7	20240605	195000	78805015	4435	4435	4435	4435	0
8	20240605	194900	78805015	4435	4435	4435	4435	0
9	20240605	194800	78805015	4435	4435	4435	4435	0
10	20240605	194700	78805015	4435	4435	4435	4435	0
11	20240605	194600	78805015	4435	4435	4435	4435	0
12	20240605	194500	78805015	4435	4435	4435	4435	0
13	20240605	194400	78805015	4435	4435	4435	4435	0
14	20240605	194300	78805015	4435	4435	4435	4435	0
15	20240605	194200	78805015	4435	4435	4435	4435	0
16	20240605	194100	78805015	4435	4435	4435	4435	0
17	20240605	194000	78805015	4435	4435	4435	4435	0
18	20240605	193900	78805015	4435	4435	4435	4435	0
19	20240605	193800	78805015	4435	4435	4435	4435	0
20	20240605	193700	78805015	4435	4435	4435	4435	0
21	20240605	193600	78805015	4435	4435	4435	4435	0
22	20240605	193500	78805015	4435	4435	4435	4435	0
23	20240605	193400	78805015	4435	4435	4435	4435	0
24	20240605	193300	78805015	4435	4435	4435	4435	0
25	20240605	193200	78805015	4435	4435	4435	4435	0
26	20240605	193100	78805015	4435	4435	4435	4435	0
27	20240605	193000	78805015	4435	4435	4435	4435	0
28	20240605	192900	78805015	4435	4435	4435	4435	0
29	20240605	192800	78805015	4435	4435	4435	4435	0
30	20240605	192700	78805015	4435	4435	4435	4435	0
31	20240605	192600	78805015	4435	4435	4435	4435	0
32	20240605	192500	78805015	4435	4435	4435	4435	1300
33	20240605	192400	78805015	4435	4435	4435	4435	0
34	20240605	192300	78805015	4435	4435	4435	4435	0
35	20240605	192200	78805015	4435	4435	4435	4435	0
36	20240605	192100	78805015	4435	4435	4435	4435	0
37	20240605	192000	78805015	4435	4435	4435	4435	0
38	20240605	191900	78805015	4435	4435	4435	4435	0
39	20240605	191800	78805015	4435	4435	4435	4435	0
40	20240605	191700	78805015	4435	4435	4435	4435	0
41	20240605	191600	78805015	4435	4435	4435	4435	0
42	20240605	191500	78805015	4435	4435	4435	4435	0
43	20240605	191400	78805015	4435	4435	4435	4435	0
44	20240605	191300	78805015	4435	4435	4435	4435	0
45	20240605	191200	78805015	4435	4435	4435	4435	0
46	20240605	191100	78805015	4435	4435	4435	4435	0
47	20240605	191000	78805015	4435	4435	4435	4435	0
48	20240605	190900	78805015	4435	4435	4435	4435	0
49	20240605	190800	78805015	4435	4435	4435	4435	0
50	20240605	190700	78805015	4435	4435	4435	4435	0
51	20240605	190600	78805015	4435	4435	4435	4435	0
52	20240605	190500	78805015	4435	4435	4435	4435	0
53	20240605	190400	78805015	4435	4435	4435	4435	0
54	20240605	190300	78805015	4435	4435	4435	4435	0
55	20240605	190200	78805015	4435	4435	4435	4435	0
56	20240605	190100	78805015	4435	4435	4435	4435	0
57	20240605	190000	78805015	4435	4435	4435	4435	0
58	20240605	185900	78805015	4435	4435	4435	4435	0
59	20240605	185800	78805015	4435	4435	4435	4435	0
60	20240605	185700	78805015	4435	4435	4435	4435	0
61	20240605	185600	78805015	4435	4435	4435	4435	0
62	20240605	185500	78805015	4435	4435	4435	4435	1300
63	20240605	185400	78805015	4435	4435	4435	4435	0
64	20240605	185300	78805015	4435	4435	4435	4435	0
65	20240605	185200	78805015	4435	4435	4435	4435	0
66	20240605	185100	78805015	4435	4435	4435	4435	0
67	20240605	185000	78805015	4435	4435	4435	4435	0
68	20240605	184900	78805015	4435	4435	4435	4435	0
69	20240605	184800	78805015	4435	4435	4435	4435	0
70	20240605	184700	78805015	4435	4435	4435	4435	0
71	20240605	184600	78805015	4435	4435	4435	4435	0
72	20240605	184500	78805015	4435	4435	4435	4435	0
73	20240605	184400	78805015	4435	4435	4435	4435	0
74	20240605	184300	78805015	4435	4435	4435	4435	0
75	20240605	184200	78805015	4435	4435	4435	4435	0
76	20240605	184100	78805015	4435	4435	4435	4435	0
77	20240605	184000	78805015	4435	4435	4435	4435	0
78	20240605	183900	78805015	4435	4435	4435	4435	0
79	20240605	183800	78805015	4435	4435	4435	4435	0
80	20240605	183700	78805015	4435	4435	4435	4435	0
81	20240605	183600	78805015	4435	4435	4435	4435	0
82	20240605	183500	78805015	4435	4435	4435	4435	0
83	20240605	183400	78805015	4435	4435	4435	4435	0
84	20240605	183300	78805015	4435	4435	4435	4435	0
85	20240605	183200	78805015	4435	4435	4435	4435	0
86	20240605	183100	78805015	4435	4435	4435	4435	0
87	20240605	183000	78805015	4435	4435	4435	4435	0
88	20240605	182900	78805015	4435	4435	4435	4435	0
89	20240605	182800	78805015	4435	4435	4435	4435	0
90	20240605	182700	78805015	4435	4435	4435	4435	0
91	20240605	182600	78805015	4435	4435	4435	4435	0
92	20240605	182500	78805015	4435	4435	4435	4435	1300
93	20240605	182400	78805015	4435	4435	4435	4435	0
94	20240605	182300	78805015	4435	4435	4435	4435	0
95	20240605	182200	78805015	4435	4435	4435	4435	0
96	20240605	182100	78805015	4435	4435	4435	4435	0
97	20240605	182000	78805015	4435	4435	4435	4435	0
98	20240605	181900	78805015	4435	4435	4435	4435	0
99	20240605	181800	78805015	4435	4435	4435	4435	0
100	20240605	181700	78805015	4435	4435	4435	4435	0
101	20240605	181600	78805015	4435	4435	4435	4435	0
102	20240605	181500	78805015	4435	4435	4435	4435	0
103	20240605	181400	78805015	4435	4435	4435	4435	0
104	20240605	181300	78805015	4435	4435	4435	4435	0
105	20240605	181200	78805015	4435	4435	4435	4435	0
106	20240605	181100	78805015	4435	4435	4435	4435	0
107	20240605	181000	78805015	4435	4435	4435	4435	0
108	20240605	180900	78805015	4435	4435	4435	4435	0
109	20240605	180800	78805015	4435	4435	4435	4435	0
110	20240605	180700	78805015	4435	4435	4435	4435	0
111	20240605	180600	78805015	4435	4435	4435	4435	0
112	20240605	180500	78805015	4435	4435	4435	4435	0
113	20240605	180400	78805015	4435	4435	4435	4435	0
114	20240605	180300	78805015	4435	4435	4435	4435	0
115	20240605	180200	78805015	4435	4435	4435	4435	0
116	20240605	180100	78805015	4435	4435	4435	4435	0
117	20240605	180000	78805015	4435	4435	4435	4435	0
118	20240605	175900	78805015	4435	4435	4435	4435	0
119	20240605	175800	78805015	4435	4435	4435	4435	0
120	20240605	175700	78805015	4435	4435	4435	4435	0
121	20240605	175600	78805015	4435	4435	4435	4435	0
122	20240605	175500	78805015	4435	4435	4435	4435	1300
123	20240605	175400	78805015	4435	4435	4435	4435	0
124	20240605	175300	78805015	4435	4435	4435	4435	0
125	20240605	175200	78805015	4435	4435	4435	4435	0
126	20240605	175100	78805015	4435	4435	4435	4435	0
127	20240605	175000	78805015	4435	4435	4435	4435	0
128	20240605	174900	78805015	4435	4435	4435	4435	0
129	20240605	174800	78805015	4435	4435	4435	4435	0
130	20240605	174700	78805015	4435	4435	4435	4435	0
131	20240605	174600	78805015	4435	4435	4435	4435	0
132	20240605	174500	78805015	4435	4435	4435	4435	0
133	20240605	174400	78805015	4435	4435	4435	4435	0
134	20240605	174300	78805015	4435	4435	4435	4435	0
135	20240605	174200	78805015	4435	4435	4435	4435	0
136	20240605	174100	78805015	4435	4435	4435	4435	0
137	20240605	174000	78805015	4435	4435	4435	4435	0
138	20240605	173900	78805015	4435	4435	4435	4435	0
139	20240605	173800	78805015	4435	4435	4435	4435	0
140	20240605	173700	78805015	4435	4435	4435	4435	0
141	20240605	173600	78805015	4435	4435	4435	4435	0
142	20240605	173500	78805015	4435	4435	4435	4435	0
143	20240605	173400	78805015	4435	4435	4435	4435	0
144	20240605	173300	78805015	4435	4435	4435	4435	0
145	20240605	173200	78805015	4435	4435	4435	4435	0
146	20240605	173100	78805015	4435	4435	4435	4435	0
147	20240605	173000	78805015	4435	4435	4435	4435	0
148	20240605	172900	78805015	4435	4435	4435	4435	0
149	20240605	172800	78805015	4435	4435	4435	4435	0
150	20240605	172700	78805015	4435	4435	4435	4435	0
151	20240605	172600	78805015	4435	4435	4435	4435	0
152	20240605	172500	78805015	4435	4435	4435	4435	1300
153	20240605	172400	78805015	4435	4435	4435	4435	0
154	20240605	172300	78805015	4435	4435	4435	4435	0
155	20240605	172200	78805015	4435	4435	4435	4435	0
156	20240605	172100	78805015	4435	4435	4435	4435	0
157	20240605	172000	78805015	4435	4435	4435	4435	0
158	20240605	171900	78805015	4435	4435	4435	4435	0
159	20240605	171800	78805015	4435	4435	4435	4435	0
160	20240605	171700	78805015	4435	4435	4435	4435	0
161	20240605	171600	78805015	4435	4435	4435	4435	0
162	20240605	171500	78805015	4435	4435	4435	4435	0
163	20240605	171400	78805015	4435	4435	4435	4435	0
164	20240605	171300	78805015	4435	4435	4435	4435	0
165	20240605	171200	78805015	4435	4435	4435	4435	0
166	20240605	171100	78805015	4435	4435	4435	4435	0
167	20240605	171000	78805015	4435	4435	4435	4435	0
168	20240605	170900	78805015	4435	4435	4435	4435	0
169	20240605	170800	78805015	4435	4435	4435	4435	0
170	20240605	170700	78805015	4435	4435	4435	4435	0
171	20240605	170600	78805015	4435	4435	4435	4435	0
172	20240605	170500	78805015	4435	4435	4435	4435	0
173	20240605	170400	78805015	4435	4435	4435	4435	0
174	20240605	170300	78805015	4435	4435	4435	4435	0
175	20240605	170200	78805015	4435	4435	4435	4435	0
176	20240605	170100	78805015	4435	4435	4435	4435	0
177	20240605	170000	78805015	4435	4435	4435	4435	0
178	20240605	165900	78805015	4435	4435	4435	4435	0
179	20240605	165800	78805015	4435	4435	4435	4435	0
180	20240605	165700	78805015	4435	4435	4435	4435	0
181	20240605	165600	78805015	4435	4435	4435	4435	0
182	20240605	165500	78805015	4435	4435	4435	4435	1300
183	20240605	165400	78805015	4435	4435	4435	4435	0
184	20240605	165300	78805015	4435	4435	4435	4435	0
185	20240605	165200	78805015	4435	4435	4435	4435	0
186	20240605	165100	78805015	4435	4435	4435	4435	0
187	20240605	165000	78805015	4435	4435	4435	4435	0
188	20240605	164900	78805015	4435	4435	4435	4435	0
189	20240605	164800	78805015	4435	4435	4435	4435	0
190	20240605	164700	78805015	4435	4435	4435	4435	0
191	20240605	164600	78805015	4435	4435	4435	4435	0
192	20240605	164500	78805015	4435	4435	4435	4435	0
193	20240605	164400	78805015	4435	4435	4435	4435	0
194	20240605	164300	78805015	4435	4435	4435	4435	0
195	20240605	164200	78805015	4435	4435	4435	4435	0
196	20240605	164100	78805015	4435	4435	4435	4435	0
197	20240605	164000	78805015	4435	4435	4435	4435	0
198	20240605	163900	78805015	4435	4435	4435	4435	0
199	20240605	163800	78805015	4435	4435	4435	4435	0
200	20240605	163700	78805015	4435	4435	4435	4435	0
201	20240605	163600	78805015	4435	4435	4435	4435	0
202	20240605	163500	78805015	4435	4435	4435	4435	0
203	20240605	163400	78805015	4435	4435	4435	4435	0
204	20240605	163300	78805015	4435	4435	4435	4435	0
205	20240605	163200	78805015	4435	4435	4435	4435	0
206	20240605	163100	78805015	4435	4435	4435	4435	0
207	20240605	163000	78805015	4435	4435	4435	4435	0
208	20240605	162900	78805015	4435	4435	4435	4435	0
209	20240605	162800	78805015	4435	4435	4435	4435	0
210	20240605	162700	78805015	4435	4435	4435	4435	0
211	20240605	162600	78805015	4435	4435	4435	4435	0
212	20240605	162500	78805015	4435	4435	4435	4435	1300
213	20240605	162400	78805015	4435	4435	4435	4435	0
214	20240605	162300	78805015	4435	4435	4435	4435	0
215	20240605	162200	78805015	4435	4435	4435	4435	0
216	20240605	162100	78805015	4435	4435	4435	4435	0
217	20240605	162000	78805015	4435	4435	4435	4435	0
218	20240605	161900	78805015	4435	4435	4435	4435	0
219	20240605	161800	78805015	4435	4435	4435	4435	0
220	20240605	161700	78805015	4435	4435	4435	4435	0
221	20240605	161600	78805015	4435	4435	4435	4435	0
222	20240605	161500	78805015	4435	4435	4435	4435	0
223	20240605	161400	78805015	4435	4435	4435	4435	0
224	20240605	161300	78805015	4435	4435	4435	4435	0
225	20240605	161200	78805015	4435	4435	4435	4435	0
226	20240605	161100	78805015	4435	4435	4435	4435	0
227	20240605	161000	78805015	4435	4435	4435	4435	0
228	20240605	160900	78805015	4435	4435	4435	4435	0
229	20240605	160800	78805015	4435	4435	4435	4435	0
230	20240605	160700	78805015	4435	4435	4435	4435	0
231	20240605	160600	78805015	4435	4435	4435	4435	0
232	20240605	160500	78805015	4435	4435	4435	4435	0
233	20240605	160400	78805015	4435	4435	4435	4435	0
234	20240605	160300	78805015	4435	4435	4435	4435	0
235	20240605	160200	78805015	4435	4435	4435	4435	0
236	20240605	160100	78805015	4435	4435	4435	4435	0
237	20240605	160000	78805015	4435	4435	4435	4435	0
238	20240605	155900	78805015	4435	4435	4435	4435	0
239	20240605	155800	78805015	4435	4435	4435	4435	0
240	20240605	155700	78805015	4435	4435	4435	4435	0
241	20240605	155600	78805015	4435	4435	4435	4435	0
242	20240605	155500	78805015	4435	4435	4435	4435	1300
243	20240605	155400	78805015	4435	4435	4435	4435	0
244	20240605	155300	78805015	4435	4435	4435	4435	0
245	20240605	155200	78805015	4435	4435	4435	4435	0
246	20240605	155100	78805015	4435	4435	4435	4435	0
247	20240605	155000	78805015	4435	4435	4435	4435	0
248	20240605	154900	78805015	4435	4435	4435	4435	0
249	20240605	154800	78805015	4435	4435	4435	4435	0
250	20240605	154700	78805015	4435	4435	4435	4435	0
251	20240605	154600	78805015	4435	4435	4435	4435	0
252	20240605	154500	78805015	4435	4435	4435	4435	0
253	20240605	154400	78805015	4435	4435	4435	4435	0
254	20240605	154300	78805015	4435	4435	4435	4435	0
255	20240605	154200	78805015	4435	4435	4435	4435	0
256	20240605	154100	78805015	4435	4435	4435	4435	0
257	20240605	154000	78805015	4435	4435	4435	4435	0
258	20240605	153900	78805015	4435	4435	4435	4435	0
259	20240605	153800	78805015	4435	4435	4435	4435	0
260	20240605	153700	78805015	4435	4435	4435	4435	0
261	20240605	153600	78805015	4435	4435	4435	4435	0
262	20240605	153500	78805015	4435	4435	4435	4435	0
263	20240605	153400	78805015	4435	4435	4435	4435	0
264	20240605	153300	78805015	4435	4435	4435	4435	0
265	20240605	153200	78805015	4435	4435	4435	4435	0
266	20240605	153100	78805015	4435	4435	4435	4435	0
267	20240605	153000	78805015	4435	4435	4435	4435	1300
268	20240605	152900	73039515	4435	4435	4435	4435	0
269	20240605	152800	73039515	4435	4435	4435	4435	0
270	20240605	152700	73039515	4435	4435	4435	4435	0
271	20240605	152600	73039515	4435	4435	4435	4435	0
272	20240605	152500	73039515	4435	4435	4435	4435	0
273	20240605	152400	73039515	4435	4435	4435	4435	0
274	20240605	152300	73039515	4435	4435	4435	4435	0
275	20240605	152200	73039515	4435	4435	4435	4435	0
276	20240605	152100	73039515	4435	4435	4435	4435	0
277	20240605	152000	73039515	4435	4435	4435	4435	0
278	20240605	151900	73039515	4435	4435	4435	4435	0
279	20240605	151800	73039515	4435	4435	4435	4435	0
280	20240605	151700	73039515	4435	4435	4435	4435	0
281	20240605	151600	73039515	4435	4435	4435	4435	0
282	20240605	151500	73039515	4435	4435	4435	4435	0
283	20240605	151400	73039515	4435	4435	4435	4435	0
284	20240605	151300	73039515	4435	4435	4435	4435	0
285	20240605	151200	73039515	4435	4435	4435	4435	0
286	20240605	151100	73039515	4435	4435	4435	4435	0
287	20240605	151000	73039515	4435	4435	4435	4435	0
288	20240605	150900	73039515	4435	4435	4435	4435	0
289	20240605	150800	73039515	4435	4435	4435	4435	0
290	20240605	150700	73039515	4435	4435	4435	4435	23
291	20240605	150600	72937510	4435	4435	4435	4435	0
292	20240605	150500	72937510	4435	4435	4435	4435	0
293	20240605	150400	72937510	4435	4440	4440	4435	169
294	20240605	150300	72187990	4440	4440	4440	4440	0
295	20240605	150200	72187990	4440	4440	4440	4440	0
296	20240605	150100	72187990	4440	4440	4440	4440	0
297	20240605	150000	72187990	4440	4440	4440	4440	22
298	20240605	145900	72090310	4440	4440	4440	4440	63
299	20240605	145800	71810590	4445	4445	4445	4445	0
300	20240605	145700	71810590	4445	4445	4445	4445	0
301	20240605	145600	71810590	4445	4445	4445	4445	0
302	20240605	145500	71810590	4445	4445	4445	4445	0
303	20240605	145400	71810590	4445	4445	4445	4445	0
304	20240605	145300	71810590	4445	4445	4445	4445	0
305	20240605	145200	71810590	4445	4445	4445	4445	0
306	20240605	145100	71810590	4445	4445	4445	4445	0
307	20240605	145000	71810590	4445	4445	4445	4445	0
308	20240605	144900	71810590	4445	4445	4445	4445	0
309	20240605	144800	71810590	4445	4445	4445	4445	0
310	20240605	144700	71810590	4445	4445	4445	4445	0
311	20240605	144600	71810590	4445	4445	4445	4445	0
312	20240605	144500	71810590	4445	4445	4445	4445	0
313	20240605	144400	71810590	4445	4445	4445	4445	0
314	20240605	144300	71810590	4445	4445	4445	4445	4
315	20240605	144200	71792810	4440	4440	4440	4440	10
316	20240605	144100	71748410	4435	4435	4435	4435	0
317	20240605	144000	71748410	4435	4435	4435	4435	0
318	20240605	143900	71748410	4435	4435	4435	4435	0
319	20240605	143800	71748410	4435	4435	4435	4435	0
320	20240605	143700	71748410	4435	4435	4435	4435	482
321	20240605	143600	69610740	4440	4440	4440	4440	0
322	20240605	143500	69610740	4440	4440	4440	4440	0
323	20240605	143400	69610740	4440	4440	4440	4440	0
324	20240605	143300	69610740	4440	4440	4440	4440	0
325	20240605	143200	69610740	4440	4440	4440	4440	0
326	20240605	143100	69610740	4440	4440	4440	4440	0
327	20240605	143000	69610740	4440	4440	4440	4440	0
328	20240605	142900	69610740	4440	4440	4440	4440	0
329	20240605	142800	69610740	4440	4440	4440	4440	0
330	20240605	142700	69610740	4440	4440	4440	4440	0
331	20240605	142600	69610740	4440	4440	4440	4440	168
332	20240605	142500	68864820	4445	4445	4445	4445	0
333	20240605	142400	68864820	4445	4445	4445	4445	0
334	20240605	142300	68864820	4445	4445	4445	4445	0
335	20240605	142200	68864820	4445	4445	4445	4445	0
336	20240605	142100	68864820	4445	4445	4445	4445	0
337	20240605	142000	68864820	4445	4445	4445	4445	0
338	20240605	141900	68864820	4445	4445	4445	4445	0
339	20240605	141800	68864820	4445	4445	4445	4445	0
340	20240605	141700	68864820	4445	4445	4445	4445	0
341	20240605	141600	68864820	4445	4445	4445	4445	0
342	20240605	141500	68864820	4445	4445	4445	4445	0
343	20240605	141400	68864820	4445	4445	4445	4445	0
344	20240605	141300	68864820	4445	4445	4445	4445	0
345	20240605	141200	68864820	4445	4445	4445	4445	0
346	20240605	141100	68864820	4445	4445	4445	4445	1
347	20240605	141000	68860375	4440	4440	4440	4440	5
348	20240605	140900	68838175	4440	4440	4440	4440	0
349	20240605	140800	68838175	4440	4440	4440	4440	0
350	20240605	140700	68838175	4440	4440	4440	4440	0
351	20240605	140600	68838175	4440	4440	4440	4440	0
352	20240605	140500	68838175	4440	4440	4440	4440	0
353	20240605	140400	68838175	4440	4440	4440	4440	0
354	20240605	140300	68838175	4440	4440	4440	4440	0
355	20240605	140200	68838175	4440	4440	4440	4440	0
356	20240605	140100	68838175	4440	4440	4440	4440	0
357	20240605	140000	68838175	4440	4440	4440	4440	0
358	20240605	135900	68838175	4440	4440	4440	4440	0
359	20240605	135800	68838175	4440	4440	4440	4440	0
360	20240605	135700	68838175	4440	4440	4440	4440	0
361	20240605	135600	68838175	4440	4440	4440	4440	0
362	20240605	135500	68838175	4440	4440	4440	4440	0
363	20240605	135400	68838175	4440	4440	4440	4440	0
364	20240605	135300	68838175	4440	4440	4440	4440	0
365	20240605	135200	68838175	4440	4440	4440	4440	0
366	20240605	135100	68838175	4440	4440	4440	4440	0
367	20240605	135000	68838175	4440	4440	4440	4440	0
368	20240605	134900	68838175	4440	4440	4440	4440	0
369	20240605	134800	68838175	4440	4440	4440	4440	0
370	20240605	134700	68838175	4440	4440	4440	4440	0
371	20240605	134600	68838175	4440	4440	4440	4440	0
372	20240605	134500	68838175	4440	4440	4440	4440	0
373	20240605	134400	68838175	4440	4440	4440	4440	0
374	20240605	134300	68838175	4440	4440	4440	4440	0
375	20240605	134200	68838175	4440	4440	4440	4440	0
376	20240605	134100	68838175	4440	4440	4440	4440	0
377	20240605	134000	68838175	4440	4440	4440	4440	0
378	20240605	133900	68838175	4440	4440	4440	4440	0
379	20240605	133800	68838175	4440	4440	4440	4440	0
380	20240605	133700	68838175	4440	4440	4440	4440	0
381	20240605	133600	68838175	4440	4440	4440	4440	50
382	20240605	133500	68616175	4440	4440	4440	4440	0
383	20240605	133400	68616175	4440	4440	4440	4440	0
384	20240605	133300	68616175	4440	4440	4440	4440	0
385	20240605	133200	68616175	4440	4440	4440	4440	0
386	20240605	133100	68616175	4440	4440	4440	4440	0
387	20240605	133000	68616175	4440	4440	4440	4440	50
388	20240605	132900	68394175	4435	4435	4435	4435	0
389	20240605	132800	68394175	4435	4435	4435	4435	0
390	20240605	132700	68394175	4435	4435	4435	4435	0
391	20240605	132600	68394175	4435	4435	4435	4435	0
392	20240605	132500	68394175	4435	4435	4435	4435	0
393	20240605	132400	68394175	4435	4435	4435	4435	0
394	20240605	132300	68394175	4435	4435	4435	4435	0
395	20240605	132200	68394175	4435	4435	4435	4435	0
396	20240605	132100	68394175	4435	4435	4435	4435	0
397	20240605	132000	68394175	4435	4435	4435	4435	0
398	20240605	131900	68394175	4435	4435	4435	4435	0
399	20240605	131800	68394175	4435	4435	4435	4435	0
400	20240605	131700	68394175	4435	4435	4435	4435	0
401	20240605	131600	68394175	4435	4435	4435	4435	0
402	20240605	131500	68394175	4435	4440	4440	4435	3945
403	20240605	131400	50878480	4440	4440	4440	4440	0
404	20240605	131300	50878480	4440	4440	4440	4440	0
405	20240605	131200	50878480	4440	4440	4440	4440	0
406	20240605	131100	50878480	4440	4440	4440	4440	0
407	20240605	131000	50878480	4440	4440	4440	4440	0
408	20240605	130900	50878480	4440	4440	4440	4440	0
409	20240605	130800	50878480	4440	4440	4440	4440	0
410	20240605	130700	50878480	4440	4440	4440	4440	0
411	20240605	130600	50878480	4440	4440	4440	4440	0
412	20240605	130500	50878480	4440	4440	4440	4440	0
413	20240605	130400	50878480	4440	4440	4440	4440	0
414	20240605	130300	50878480	4440	4440	4440	4440	0
415	20240605	130200	50878480	4440	4440	4440	4440	0
416	20240605	130100	50878480	4440	4440	4440	4440	0
417	20240605	130000	50878480	4440	4440	4440	4440	0
418	20240605	125900	50878480	4440	4440	4440	4440	0
419	20240605	125800	50878480	4440	4440	4440	4440	0
420	20240605	125700	50878480	4440	4440	4440	4440	0
421	20240605	125600	50878480	4440	4440	4440	4440	0
422	20240605	125500	50878480	4440	4440	4440	4440	0
423	20240605	125400	50878480	4440	4440	4440	4440	0
424	20240605	125300	50878480	4440	4440	4440	4440	0
425	20240605	125200	50878480	4440	4440	4440	4440	0
426	20240605	125100	50878480	4440	4440	4440	4440	0
427	20240605	125000	50878480	4440	4440	4440	4440	0
428	20240605	124900	50878480	4440	4440	4440	4440	0
429	20240605	124800	50878480	4440	4440	4440	4440	0
430	20240605	124700	50878480	4440	4440	4440	4440	0
431	20240605	124600	50878480	4440	4440	4440	4440	0
432	20240605	124500	50878480	4440	4440	4440	4440	0
433	20240605	124400	50878480	4440	4440	4440	4440	1000
434	20240605	124300	46438480	4440	4440	4440	4440	0
435	20240605	124200	46438480	4440	4440	4440	4440	0
436	20240605	124100	46438480	4440	4440	4440	4440	0
437	20240605	124000	46438480	4440	4440	4440	4440	1000
438	20240605	123900	41998480	4440	4440	4440	4440	0
439	20240605	123800	41998480	4440	4440	4440	4440	0
440	20240605	123700	41998480	4440	4440	4440	4440	8
441	20240605	123600	41962960	4440	4440	4440	4440	0
442	20240605	123500	41962960	4440	4440	4440	4440	0
443	20240605	123400	41962960	4440	4440	4440	4440	0
444	20240605	123300	41962960	4440	4440	4440	4440	0
445	20240605	123200	41962960	4440	4440	4440	4440	0
446	20240605	123100	41962960	4440	4440	4440	4440	0
447	20240605	123000	41962960	4440	4440	4440	4440	0
448	20240605	122900	41962960	4440	4440	4440	4440	0
449	20240605	122800	41962960	4440	4440	4440	4440	2431
450	20240605	122700	31169320	4445	4445	4445	4445	0
451	20240605	122600	31169320	4445	4445	4445	4445	0
452	20240605	122500	31169320	4445	4445	4445	4445	0
453	20240605	122400	31169320	4445	4445	4445	4445	0
454	20240605	122300	31169320	4445	4445	4445	4445	0
455	20240605	122200	31169320	4445	4445	4445	4445	0
456	20240605	122100	31169320	4445	4445	4445	4445	0
457	20240605	122000	31169320	4445	4445	4445	4445	0
458	20240605	121900	31169320	4445	4445	4445	4445	0
459	20240605	121800	31169320	4445	4445	4445	4445	0
460	20240605	121700	31169320	4445	4445	4445	4445	0
461	20240605	121600	31169320	4445	4445	4445	4445	0
462	20240605	121500	31169320	4445	4445	4445	4445	0
463	20240605	121400	31169320	4445	4445	4445	4445	0
464	20240605	121300	31169320	4445	4445	4445	4445	0
465	20240605	121200	31169320	4445	4445	4445	4445	0
466	20240605	121100	31169320	4445	4445	4445	4445	0
467	20240605	121000	31169320	4445	4445	4445	4445	0
468	20240605	120900	31169320	4445	4445	4445	4445	0
469	20240605	120800	31169320	4445	4445	4445	4445	0
470	20240605	120700	31169320	4445	4445	4445	4445	0
471	20240605	120600	31169320	4445	4445	4445	4445	0
472	20240605	120500	31169320	4445	4445	4445	4445	0
473	20240605	120400	31169320	4445	4445	4445	4445	0
474	20240605	120300	31169320	4445	4445	4445	4445	0
475	20240605	120200	31169320	4445	4445	4445	4445	0
476	20240605	120100	31169320	4445	4445	4445	4445	0
477	20240605	120000	31169320	4445	4445	4445	4445	0
478	20240605	115900	31169320	4445	4445	4445	4445	0
479	20240605	115800	31169320	4445	4445	4445	4445	0
480	20240605	115700	31169320	4445	4445	4445	4445	0
481	20240605	115600	31169320	4445	4445	4445	4445	0
482	20240605	115500	31169320	4445	4445	4445	4445	0
483	20240605	115400	31169320	4445	4445	4445	4445	0
484	20240605	115300	31169320	4445	4445	4445	4445	0
485	20240605	115200	31169320	4445	4445	4445	4445	0
486	20240605	115100	31169320	4445	4445	4445	4445	0
487	20240605	115000	31169320	4445	4445	4445	4445	0
488	20240605	114900	31169320	4445	4445	4445	4445	0
489	20240605	114800	31169320	4445	4445	4445	4445	0
490	20240605	114700	31169320	4445	4445	4445	4445	0
491	20240605	114600	31169320	4445	4445	4445	4445	0
492	20240605	114500	31169320	4445	4445	4445	4445	0
493	20240605	114400	31169320	4445	4445	4445	4445	0
494	20240605	114300	31169320	4445	4445	4445	4445	0
495	20240605	114200	31169320	4445	4445	4445	4445	0
496	20240605	114100	31169320	4445	4445	4445	4445	0
497	20240605	114000	31169320	4445	4445	4445	4445	81
498	20240605	113900	30809275	4445	4445	4445	4445	0
499	20240605	113800	30809275	4445	4445	4445	4445	0
500	20240605	113700	30809275	4445	4445	4445	4445	0
501	20240605	113600	30809275	4445	4445	4445	4445	0
502	20240605	113500	30809275	4445	4445	4445	4445	0
503	20240605	113400	30809275	4445	4445	4445	4445	0
504	20240605	113300	30809275	4445	4445	4445	4445	170
505	20240605	113200	30053625	4445	4445	4445	4445	0
506	20240605	113100	30053625	4445	4445	4445	4445	0
507	20240605	113000	30053625	4445	4445	4445	4445	0
508	20240605	112900	30053625	4445	4445	4445	4445	1118
509	20240605	112800	25084115	4445	4445	4445	4445	0
510	20240605	112700	25084115	4445	4445	4445	4445	0
511	20240605	112600	25084115	4445	4445	4445	4445	0
512	20240605	112500	25084115	4445	4445	4445	4445	0
513	20240605	112400	25084115	4445	4445	4445	4445	0
514	20240605	112300	25084115	4445	4445	4445	4445	0
515	20240605	112200	25084115	4445	4445	4445	4445	0
516	20240605	112100	25084115	4445	4445	4445	4445	0
517	20240605	112000	25084115	4445	4445	4445	4445	0
518	20240605	111900	25084115	4445	4445	4445	4445	0
519	20240605	111800	25084115	4445	4445	4445	4445	0
520	20240605	111700	25084115	4445	4445	4445	4445	0
521	20240605	111600	25084115	4445	4445	4445	4445	195
522	20240605	111500	24217340	4445	4445	4445	4445	0
523	20240605	111400	24217340	4445	4445	4445	4445	0
524	20240605	111300	24217340	4445	4445	4445	4445	1
525	20240605	111200	24212895	4445	4445	4445	4445	0
526	20240605	111100	24212895	4445	4445	4445	4445	2
527	20240605	111000	24204005	4450	4450	4450	4450	0
528	20240605	110900	24204005	4450	4450	4450	4450	0
529	20240605	110800	24204005	4450	4450	4450	4450	0
530	20240605	110700	24204005	4450	4450	4450	4450	0
531	20240605	110600	24204005	4450	4450	4450	4450	0
532	20240605	110500	24204005	4450	4450	4450	4450	0
533	20240605	110400	24204005	4450	4450	4450	4450	0
534	20240605	110300	24204005	4450	4450	4450	4450	0
535	20240605	110200	24204005	4450	4450	4450	4450	0
536	20240605	110100	24204005	4450	4450	4450	4450	5
537	20240605	110000	24181755	4450	4450	4450	4450	0
538	20240605	105900	24181755	4450	4450	4450	4450	0
539	20240605	105800	24181755	4450	4450	4450	4450	0
540	20240605	105700	24181755	4450	4450	4450	4450	0
541	20240605	105600	24181755	4450	4450	4450	4450	0
542	20240605	105500	24181755	4450	4450	4450	4450	0
543	20240605	105400	24181755	4450	4450	4450	4450	0
544	20240605	105300	24181755	4450	4450	4450	4450	0
545	20240605	105200	24181755	4450	4450	4450	4450	0
546	20240605	105100	24181755	4450	4450	4450	4450	0
547	20240605	105000	24181755	4450	4450	4450	4450	0
548	20240605	104900	24181755	4450	4450	4450	4450	0
549	20240605	104800	24181755	4450	4450	4450	4450	0
550	20240605	104700	24181755	4450	4450	4450	4450	0
551	20240605	104600	24181755	4450	4450	4450	4450	0
552	20240605	104500	24181755	4450	4450	4450	4450	0
553	20240605	104400	24181755	4450	4450	4450	4450	0
554	20240605	104300	24181755	4450	4450	4450	4450	0
555	20240605	104200	24181755	4450	4450	4450	4450	0
556	20240605	104100	24181755	4450	4450	4450	4450	0
557	20240605	104000	24181755	4450	4450	4450	4450	0
558	20240605	103900	24181755	4450	4450	4450	4450	0
559	20240605	103800	24181755	4450	4450	4450	4450	10
560	20240605	103700	24137255	4450	4450	4450	4450	0
561	20240605	103600	24137255	4450	4450	4450	4450	0
562	20240605	103500	24137255	4450	4450	4450	4450	0
563	20240605	103400	24137255	4450	4450	4450	4450	0
564	20240605	103300	24137255	4450	4450	4450	4450	0
565	20240605	103200	24137255	4450	4450	4450	4450	0
566	20240605	103100	24137255	4450	4450	4450	4450	0
567	20240605	103000	24137255	4450	4450	4450	4450	0
568	20240605	102900	24137255	4450	4450	4450	4450	50
569	20240605	102800	23914755	4445	4445	4445	4445	0
570	20240605	102700	23914755	4445	4445	4445	4445	0
571	20240605	102600	23914755	4445	4445	4445	4445	0
572	20240605	102500	23914755	4445	4445	4445	4445	0
573	20240605	102400	23914755	4445	4445	4445	4445	0
574	20240605	102300	23914755	4445	4445	4445	4445	0
575	20240605	102200	23914755	4445	4445	4445	4445	0
576	20240605	102100	23914755	4445	4445	4445	4445	0
577	20240605	102000	23914755	4445	4445	4445	4445	0
578	20240605	101900	23914755	4445	4445	4445	4445	1340
579	20240605	101800	17958455	4450	4450	4450	4450	0
580	20240605	101700	17958455	4450	4450	4450	4450	20
581	20240605	101600	17869455	4455	4455	4455	4455	1
582	20240605	101500	17865000	4450	4450	4450	4450	0
583	20240605	101400	17865000	4450	4445	4450	4445	35
584	20240605	101300	17709265	4450	4450	4450	4450	0
585	20240605	101200	17709265	4450	4450	4450	4450	0
586	20240605	101100	17709265	4450	4450	4450	4450	0
587	20240605	101000	17709265	4450	4450	4450	4450	0
588	20240605	100900	17709265	4450	4450	4450	4450	0
589	20240605	100800	17709265	4450	4450	4450	4450	1
590	20240605	100700	17704815	4450	4450	4450	4450	0
591	20240605	100600	17704815	4450	4450	4450	4450	0
592	20240605	100500	17704815	4450	4450	4450	4450	15
593	20240605	100400	17638065	4450	4450	4450	4450	0
594	20240605	100300	17638065	4450	4450	4450	4450	0
595	20240605	100200	17638065	4450	4450	4450	4450	0
596	20240605	100100	17638065	4450	4450	4450	4450	0
597	20240605	100000	17638065	4450	4450	4450	4450	0
598	20240605	095900	17638065	4450	4450	4450	4450	1
599	20240605	095800	17633615	4450	4450	4450	4450	1
600	20240605	095700	17629165	4445	4445	4445	4445	0
601	20240605	095600	17629165	4445	4445	4445	4445	0
602	20240605	095500	17629165	4445	4445	4445	4445	0
603	20240605	095400	17629165	4445	4445	4445	4445	0
604	20240605	095300	17629165	4445	4445	4445	4445	0
605	20240605	095200	17629165	4445	4445	4445	4445	0
606	20240605	095100	17629165	4445	4445	4445	4445	0
607	20240605	095000	17629165	4445	4445	4445	4445	0
608	20240605	094900	17629165	4445	4445	4445	4445	6
609	20240605	094800	17602495	4450	4450	4450	4450	0
610	20240605	094700	17602495	4450	4450	4450	4450	0
611	20240605	094600	17602495	4450	4450	4450	4450	3
612	20240605	094500	17589145	4445	4445	4445	4445	0
613	20240605	094400	17589145	4445	4445	4445	4445	0
614	20240605	094300	17589145	4445	4445	4445	4445	798
615	20240605	094200	14042035	4445	4445	4445	4445	0
616	20240605	094100	14042035	4445	4445	4445	4445	0
617	20240605	094000	14042035	4445	4445	4445	4445	662
618	20240605	093900	11099445	4450	4450	4450	4450	0
619	20240605	093800	11099445	4450	4450	4450	4450	0
620	20240605	093700	11099445	4450	4450	4450	4450	0
621	20240605	093600	11099445	4450	4450	4450	4450	20
622	20240605	093500	11010445	4440	4440	4440	4440	0
623	20240605	093400	11010445	4440	4440	4440	4440	554
624	20240605	093300	8550685	4440	4445	4445	4440	611
625	20240605	093200	5837175	4445	4445	4445	4445	0
626	20240605	093100	5837175	4445	4445	4445	4445	0
627	20240605	093000	5837175	4445	4445	4445	4445	0
628	20240605	092900	5837175	4445	4445	4445	4445	93
629	20240605	092800	5423790	4445	4445	4445	4445	0
630	20240605	092700	5423790	4445	4445	4445	4445	0
631	20240605	092600	5423790	4445	4445	4445	4445	0
632	20240605	092500	5423790	4445	4445	4445	4445	0
633	20240605	092400	5423790	4445	4445	4445	4445	0
634	20240605	092300	5423790	4445	4445	4445	4445	9
635	20240605	092200	5383785	4445	4445	4445	4445	0
636	20240605	092100	5383785	4445	4445	4445	4445	0
637	20240605	092000	5383785	4445	4445	4445	4445	0
638	20240605	091900	5383785	4445	4445	4445	4445	0
639	20240605	091800	5383785	4445	4445	4445	4445	0
640	20240605	091700	5383785	4445	4445	4445	4445	87
641	20240605	091600	4997070	4445	4445	4445	4445	0
642	20240605	091500	4997070	4445	4445	4445	4445	2
643	20240605	091400	4988180	4445	4440	4445	4440	101
644	20240605	091300	4539240	4440	4440	4440	4440	1
645	20240605	091200	4534800	4445	4445	4445	4445	184
646	20240605	091100	3716920	4445	4445	4450	4445	28
647	20240605	091000	3592455	4445	4445	4445	4445	0
648	20240605	090900	3592455	4445	4455	4455	4445	31
649	20240605	090800	3454360	4445	4445	4445	4445	0
650	20240605	090700	3454360	4445	4445	4445	4445	1
651	20240605	090600	3449915	4445	4445	4445	4445	0
652	20240605	090500	3449915	4445	4445	4445	4445	1
653	20240605	090400	3445470	4440	4440	4440	4440	0
654	20240605	090300	3445470	4440	4440	4440	4440	102
655	20240605	090200	2992590	4440	4440	4440	4440	1
656	20240605	090100	2988150	4440	4440	4440	4440	0
657	20240605	090000	2988150	4440	4445	4445	4440	673