KissMeData/042940/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192700	146914085	3980	3980	3980	3980	1231
3	20240607	192600	146914085	3980	3980	3980	3980	0
4	20240607	192500	146914085	3980	3980	3980	3980	0
5	20240607	192400	146914085	3980	3980	3980	3980	0
6	20240607	192300	146914085	3980	3980	3980	3980	0
7	20240607	192200	146914085	3980	3980	3980	3980	0
8	20240607	192100	146914085	3980	3980	3980	3980	0
9	20240607	192000	146914085	3980	3980	3980	3980	0
10	20240607	191900	146914085	3980	3980	3980	3980	0
11	20240607	191800	146914085	3980	3980	3980	3980	0
12	20240607	191700	146914085	3980	3980	3980	3980	0
13	20240607	191600	146914085	3980	3980	3980	3980	0
14	20240607	191500	146914085	3980	3980	3980	3980	0
15	20240607	191400	146914085	3980	3980	3980	3980	0
16	20240607	191300	146914085	3980	3980	3980	3980	0
17	20240607	191200	146914085	3980	3980	3980	3980	0
18	20240607	191100	146914085	3980	3980	3980	3980	0
19	20240607	191000	146914085	3980	3980	3980	3980	0
20	20240607	190900	146914085	3980	3980	3980	3980	0
21	20240607	190800	146914085	3980	3980	3980	3980	0
22	20240607	190700	146914085	3980	3980	3980	3980	0
23	20240607	190600	146914085	3980	3980	3980	3980	0
24	20240607	190500	146914085	3980	3980	3980	3980	0
25	20240607	190400	146914085	3980	3980	3980	3980	0
26	20240607	190300	146914085	3980	3980	3980	3980	0
27	20240607	190200	146914085	3980	3980	3980	3980	0
28	20240607	190100	146914085	3980	3980	3980	3980	0
29	20240607	190000	146914085	3980	3980	3980	3980	0
30	20240607	185900	146914085	3980	3980	3980	3980	0
31	20240607	185800	146914085	3980	3980	3980	3980	0
32	20240607	185700	146914085	3980	3980	3980	3980	1231
33	20240607	185600	146914085	3980	3980	3980	3980	0
34	20240607	185500	146914085	3980	3980	3980	3980	0
35	20240607	185400	146914085	3980	3980	3980	3980	0
36	20240607	185300	146914085	3980	3980	3980	3980	0
37	20240607	185200	146914085	3980	3980	3980	3980	0
38	20240607	185100	146914085	3980	3980	3980	3980	0
39	20240607	185000	146914085	3980	3980	3980	3980	0
40	20240607	184900	146914085	3980	3980	3980	3980	0
41	20240607	184800	146914085	3980	3980	3980	3980	0
42	20240607	184700	146914085	3980	3980	3980	3980	0
43	20240607	184600	146914085	3980	3980	3980	3980	0
44	20240607	184500	146914085	3980	3980	3980	3980	0
45	20240607	184400	146914085	3980	3980	3980	3980	0
46	20240607	184300	146914085	3980	3980	3980	3980	0
47	20240607	184200	146914085	3980	3980	3980	3980	0
48	20240607	184100	146914085	3980	3980	3980	3980	0
49	20240607	184000	146914085	3980	3980	3980	3980	0
50	20240607	183900	146914085	3980	3980	3980	3980	0
51	20240607	183800	146914085	3980	3980	3980	3980	0
52	20240607	183700	146914085	3980	3980	3980	3980	0
53	20240607	183600	146914085	3980	3980	3980	3980	0
54	20240607	183500	146914085	3980	3980	3980	3980	0
55	20240607	183400	146914085	3980	3980	3980	3980	0
56	20240607	183300	146914085	3980	3980	3980	3980	0
57	20240607	183200	146914085	3980	3980	3980	3980	0
58	20240607	183100	146914085	3980	3980	3980	3980	0
59	20240607	183000	146914085	3980	3980	3980	3980	0
60	20240607	182900	146914085	3980	3980	3980	3980	0
61	20240607	182800	146914085	3980	3980	3980	3980	0
62	20240607	182700	146914085	3980	3980	3980	3980	1231
63	20240607	182600	146914085	3980	3980	3980	3980	0
64	20240607	182500	146914085	3980	3980	3980	3980	0
65	20240607	182400	146914085	3980	3980	3980	3980	0
66	20240607	182300	146914085	3980	3980	3980	3980	0
67	20240607	182200	146914085	3980	3980	3980	3980	0
68	20240607	182100	146914085	3980	3980	3980	3980	0
69	20240607	182000	146914085	3980	3980	3980	3980	0
70	20240607	181900	146914085	3980	3980	3980	3980	0
71	20240607	181800	146914085	3980	3980	3980	3980	0
72	20240607	181700	146914085	3980	3980	3980	3980	0
73	20240607	181600	146914085	3980	3980	3980	3980	0
74	20240607	181500	146914085	3980	3980	3980	3980	0
75	20240607	181400	146914085	3980	3980	3980	3980	0
76	20240607	181300	146914085	3980	3980	3980	3980	0
77	20240607	181200	146914085	3980	3980	3980	3980	0
78	20240607	181100	146914085	3980	3980	3980	3980	0
79	20240607	181000	146914085	3980	3980	3980	3980	0
80	20240607	180900	146914085	3980	3980	3980	3980	0
81	20240607	180800	146914085	3980	3980	3980	3980	0
82	20240607	180700	146914085	3980	3980	3980	3980	0
83	20240607	180600	146914085	3980	3980	3980	3980	0
84	20240607	180500	146914085	3980	3980	3980	3980	0
85	20240607	180400	146914085	3980	3980	3980	3980	0
86	20240607	180300	146914085	3980	3980	3980	3980	0
87	20240607	180200	146914085	3980	3980	3980	3980	0
88	20240607	180100	146914085	3980	3980	3980	3980	0
89	20240607	180000	146914085	3980	3980	3980	3980	0
90	20240607	175900	146914085	3980	3980	3980	3980	0
91	20240607	175800	146914085	3980	3980	3980	3980	0
92	20240607	175700	146914085	3980	3980	3980	3980	1231
93	20240607	175600	146914085	3980	3980	3980	3980	0
94	20240607	175500	146914085	3980	3980	3980	3980	0
95	20240607	175400	146914085	3980	3980	3980	3980	0
96	20240607	175300	146914085	3980	3980	3980	3980	0
97	20240607	175200	146914085	3980	3980	3980	3980	0
98	20240607	175100	146914085	3980	3980	3980	3980	0
99	20240607	175000	146914085	3980	3980	3980	3980	0
100	20240607	174900	146914085	3980	3980	3980	3980	0
101	20240607	174800	146914085	3980	3980	3980	3980	0
102	20240607	174700	146914085	3980	3980	3980	3980	0
103	20240607	174600	146914085	3980	3980	3980	3980	0
104	20240607	174500	146914085	3980	3980	3980	3980	0
105	20240607	174400	146914085	3980	3980	3980	3980	0
106	20240607	174300	146914085	3980	3980	3980	3980	0
107	20240607	174200	146914085	3980	3980	3980	3980	0
108	20240607	174100	146914085	3980	3980	3980	3980	0
109	20240607	174000	146914085	3980	3980	3980	3980	0
110	20240607	173900	146914085	3980	3980	3980	3980	0
111	20240607	173800	146914085	3980	3980	3980	3980	0
112	20240607	173700	146914085	3980	3980	3980	3980	0
113	20240607	173600	146914085	3980	3980	3980	3980	0
114	20240607	173500	146914085	3980	3980	3980	3980	0
115	20240607	173400	146914085	3980	3980	3980	3980	0
116	20240607	173300	146914085	3980	3980	3980	3980	0
117	20240607	173200	146914085	3980	3980	3980	3980	0
118	20240607	173100	146914085	3980	3980	3980	3980	0
119	20240607	173000	146914085	3980	3980	3980	3980	0
120	20240607	172900	146914085	3980	3980	3980	3980	0
121	20240607	172800	146914085	3980	3980	3980	3980	0
122	20240607	172700	146914085	3980	3980	3980	3980	1231
123	20240607	172600	146914085	3980	3980	3980	3980	0
124	20240607	172500	146914085	3980	3980	3980	3980	0
125	20240607	172400	146914085	3980	3980	3980	3980	0
126	20240607	172300	146914085	3980	3980	3980	3980	0
127	20240607	172200	146914085	3980	3980	3980	3980	0
128	20240607	172100	146914085	3980	3980	3980	3980	0
129	20240607	172000	146914085	3980	3980	3980	3980	0
130	20240607	171900	146914085	3980	3980	3980	3980	0
131	20240607	171800	146914085	3980	3980	3980	3980	0
132	20240607	171700	146914085	3980	3980	3980	3980	0
133	20240607	171600	146914085	3980	3980	3980	3980	0
134	20240607	171500	146914085	3980	3980	3980	3980	0
135	20240607	171400	146914085	3980	3980	3980	3980	0
136	20240607	171300	146914085	3980	3980	3980	3980	0
137	20240607	171200	146914085	3980	3980	3980	3980	0
138	20240607	171100	146914085	3980	3980	3980	3980	0
139	20240607	171000	146914085	3980	3980	3980	3980	0
140	20240607	170900	146914085	3980	3980	3980	3980	0
141	20240607	170800	146914085	3980	3980	3980	3980	0
142	20240607	170700	146914085	3980	3980	3980	3980	0
143	20240607	170600	146914085	3980	3980	3980	3980	0
144	20240607	170500	146914085	3980	3980	3980	3980	0
145	20240607	170400	146914085	3980	3980	3980	3980	0
146	20240607	170300	146914085	3980	3980	3980	3980	0
147	20240607	170200	146914085	3980	3980	3980	3980	0
148	20240607	170100	146914085	3980	3980	3980	3980	0
149	20240607	170000	146914085	3980	3980	3980	3980	0
150	20240607	165900	146914085	3980	3980	3980	3980	0
151	20240607	165800	146914085	3980	3980	3980	3980	0
152	20240607	165700	146914085	3980	3980	3980	3980	1231
153	20240607	165600	146914085	3980	3980	3980	3980	0
154	20240607	165500	146914085	3980	3980	3980	3980	0
155	20240607	165400	146914085	3980	3980	3980	3980	0
156	20240607	165300	146914085	3980	3980	3980	3980	0
157	20240607	165200	146914085	3980	3980	3980	3980	0
158	20240607	165100	146914085	3980	3980	3980	3980	0
159	20240607	165000	146914085	3980	3980	3980	3980	0
160	20240607	164900	146914085	3980	3980	3980	3980	0
161	20240607	164800	146914085	3980	3980	3980	3980	0
162	20240607	164700	146914085	3980	3980	3980	3980	0
163	20240607	164600	146914085	3980	3980	3980	3980	0
164	20240607	164500	146914085	3980	3980	3980	3980	0
165	20240607	164400	146914085	3980	3980	3980	3980	0
166	20240607	164300	146914085	3980	3980	3980	3980	0
167	20240607	164200	146914085	3980	3980	3980	3980	0
168	20240607	164100	146914085	3980	3980	3980	3980	0
169	20240607	164000	146914085	3980	3980	3980	3980	0
170	20240607	163900	146914085	3980	3980	3980	3980	0
171	20240607	163800	146914085	3980	3980	3980	3980	0
172	20240607	163700	146914085	3980	3980	3980	3980	0
173	20240607	163600	146914085	3980	3980	3980	3980	0
174	20240607	163500	146914085	3980	3980	3980	3980	0
175	20240607	163400	146914085	3980	3980	3980	3980	0
176	20240607	163300	146914085	3980	3980	3980	3980	0
177	20240607	163200	146914085	3980	3980	3980	3980	0
178	20240607	163100	146914085	3980	3980	3980	3980	0
179	20240607	163000	146914085	3980	3980	3980	3980	0
180	20240607	162900	146914085	3980	3980	3980	3980	0
181	20240607	162800	146914085	3980	3980	3980	3980	0
182	20240607	162700	146914085	3980	3980	3980	3980	1231
183	20240607	162600	146914085	3980	3980	3980	3980	0
184	20240607	162500	146914085	3980	3980	3980	3980	0
185	20240607	162400	146914085	3980	3980	3980	3980	0
186	20240607	162300	146914085	3980	3980	3980	3980	0
187	20240607	162200	146914085	3980	3980	3980	3980	0
188	20240607	162100	146914085	3980	3980	3980	3980	0
189	20240607	162000	146914085	3980	3980	3980	3980	0
190	20240607	161900	146914085	3980	3980	3980	3980	0
191	20240607	161800	146914085	3980	3980	3980	3980	0
192	20240607	161700	146914085	3980	3980	3980	3980	0
193	20240607	161600	146914085	3980	3980	3980	3980	0
194	20240607	161500	146914085	3980	3980	3980	3980	0
195	20240607	161400	146914085	3980	3980	3980	3980	0
196	20240607	161300	146914085	3980	3980	3980	3980	0
197	20240607	161200	146914085	3980	3980	3980	3980	0
198	20240607	161100	146914085	3980	3980	3980	3980	0
199	20240607	161000	146914085	3980	3980	3980	3980	0
200	20240607	160900	146914085	3980	3980	3980	3980	0
201	20240607	160800	146914085	3980	3980	3980	3980	0
202	20240607	160700	146914085	3980	3980	3980	3980	0
203	20240607	160600	146914085	3980	3980	3980	3980	0
204	20240607	160500	146914085	3980	3980	3980	3980	0
205	20240607	160400	146914085	3980	3980	3980	3980	0
206	20240607	160300	146914085	3980	3980	3980	3980	0
207	20240607	160200	146914085	3980	3980	3980	3980	0
208	20240607	160100	146914085	3980	3980	3980	3980	0
209	20240607	160000	146914085	3980	3980	3980	3980	0
210	20240607	155900	146914085	3980	3980	3980	3980	0
211	20240607	155800	146914085	3980	3980	3980	3980	0
212	20240607	155700	146914085	3980	3980	3980	3980	1231
213	20240607	155600	146914085	3980	3980	3980	3980	0
214	20240607	155500	146914085	3980	3980	3980	3980	0
215	20240607	155400	146914085	3980	3980	3980	3980	0
216	20240607	155300	146914085	3980	3980	3980	3980	0
217	20240607	155200	146914085	3980	3980	3980	3980	0
218	20240607	155100	146914085	3980	3980	3980	3980	0
219	20240607	155000	146914085	3980	3980	3980	3980	0
220	20240607	154900	146914085	3980	3980	3980	3980	0
221	20240607	154800	146914085	3980	3980	3980	3980	0
222	20240607	154700	146914085	3980	3980	3980	3980	0
223	20240607	154600	146914085	3980	3980	3980	3980	0
224	20240607	154500	146914085	3980	3980	3980	3980	0
225	20240607	154400	146914085	3980	3980	3980	3980	0
226	20240607	154300	146914085	3980	3980	3980	3980	0
227	20240607	154200	146914085	3980	3980	3980	3980	0
228	20240607	154100	146914085	3980	3980	3980	3980	0
229	20240607	154000	146914085	3980	3980	3980	3980	0
230	20240607	153900	146914085	3980	3980	3980	3980	0
231	20240607	153800	146914085	3980	3980	3980	3980	0
232	20240607	153700	146914085	3980	3980	3980	3980	0
233	20240607	153600	146914085	3980	3980	3980	3980	0
234	20240607	153500	146914085	3980	3980	3980	3980	0
235	20240607	153400	146914085	3980	3980	3980	3980	0
236	20240607	153300	146914085	3980	3980	3980	3980	0
237	20240607	153200	146914085	3980	3980	3980	3980	0
238	20240607	153100	146914085	3980	3980	3980	3980	0
239	20240607	153000	146914085	3980	3980	3980	3980	1231
240	20240607	152900	142014705	4000	4000	4000	4000	0
241	20240607	152800	142014705	4000	4000	4000	4000	0
242	20240607	152700	142014705	4000	4000	4000	4000	0
243	20240607	152600	142014705	4000	4000	4000	4000	0
244	20240607	152500	142014705	4000	4000	4000	4000	0
245	20240607	152400	142014705	4000	4000	4000	4000	0
246	20240607	152300	142014705	4000	4000	4000	4000	0
247	20240607	152200	142014705	4000	4000	4000	4000	0
248	20240607	152100	142014705	4000	4000	4000	4000	0
249	20240607	152000	142014705	4000	4000	4000	4000	0
250	20240607	151900	142014705	4000	4005	4005	4000	73
251	20240607	151800	141722540	4005	4005	4005	4005	91
252	20240607	151700	141358085	4005	4005	4005	4005	3
253	20240607	151600	141346070	4005	4005	4005	4005	91
254	20240607	151500	140981615	4005	4010	4010	4005	100
255	20240607	151400	140581105	4005	4005	4025	4005	1397
256	20240607	151300	134983080	3980	3980	3980	3980	49
257	20240607	151200	134788060	3975	4010	4045	3975	7075
258	20240607	151100	106462600	4015	4070	4070	4015	8850
259	20240607	151000	70599685	4070	4070	4070	4070	0
260	20240607	150900	70599685	4070	4070	4070	4070	10
261	20240607	150800	70558985	4070	4070	4070	4070	0
262	20240607	150700	70558985	4070	4080	4080	4070	216
263	20240607	150600	69678680	4075	4075	4075	4075	1
264	20240607	150500	69674605	4075	4075	4075	4075	50
265	20240607	150400	69470855	4075	4075	4075	4075	0
266	20240607	150300	69470855	4075	4075	4075	4075	0
267	20240607	150200	69470855	4075	4075	4075	4075	0
268	20240607	150100	69470855	4075	4075	4075	4075	0
269	20240607	150000	69470855	4075	4075	4075	4075	20
270	20240607	145900	69389355	4075	4075	4075	4075	100
271	20240607	145800	68981855	4070	4070	4070	4070	0
272	20240607	145700	68981855	4070	4080	4080	4070	1986
273	20240607	145600	60885975	4085	4090	4090	4085	7
274	20240607	145500	60857360	4085	4085	4085	4085	0
275	20240607	145400	60857360	4085	4085	4085	4085	0
276	20240607	145300	60857360	4085	4085	4085	4085	0
277	20240607	145200	60857360	4085	4085	4085	4085	0
278	20240607	145100	60857360	4085	4085	4085	4085	0
279	20240607	145000	60857360	4085	4085	4085	4085	0
280	20240607	144900	60857360	4085	4085	4085	4085	11
281	20240607	144800	60812425	4090	4080	4090	4080	9
282	20240607	144700	60775695	4080	4080	4080	4080	0
283	20240607	144600	60775695	4080	4080	4080	4080	0
284	20240607	144500	60775695	4080	4080	4080	4080	0
285	20240607	144400	60775695	4080	4080	4080	4080	10
286	20240607	144300	60734895	4080	4085	4085	4080	249
287	20240607	144200	59718005	4085	4085	4085	4085	106
288	20240607	144100	59284995	4090	4090	4090	4090	0
289	20240607	144000	59284995	4090	4090	4090	4090	0
290	20240607	143900	59284995	4090	4090	4090	4090	0
291	20240607	143800	59284995	4090	4090	4090	4090	0
292	20240607	143700	59284995	4090	4090	4090	4090	0
293	20240607	143600	59284995	4090	4090	4090	4090	0
294	20240607	143500	59284995	4090	4090	4090	4090	0
295	20240607	143400	59284995	4090	4090	4090	4090	0
296	20240607	143300	59284995	4090	4090	4090	4090	0
297	20240607	143200	59284995	4090	4090	4090	4090	0
298	20240607	143100	59284995	4090	4090	4090	4090	0
299	20240607	143000	59284995	4090	4090	4090	4090	0
300	20240607	142900	59284995	4090	4090	4090	4090	0
301	20240607	142800	59284995	4090	4090	4090	4090	1
302	20240607	142700	59280905	4085	4085	4085	4085	0
303	20240607	142600	59280905	4085	4085	4085	4085	0
304	20240607	142500	59280905	4085	4085	4085	4085	98
305	20240607	142400	58880575	4085	4085	4085	4085	0
306	20240607	142300	58880575	4085	4085	4085	4085	0
307	20240607	142200	58880575	4085	4085	4085	4085	0
308	20240607	142100	58880575	4085	4085	4085	4085	0
309	20240607	142000	58880575	4085	4085	4085	4085	0
310	20240607	141900	58880575	4085	4085	4085	4085	0
311	20240607	141800	58880575	4085	4085	4085	4085	0
312	20240607	141700	58880575	4085	4085	4085	4085	0
313	20240607	141600	58880575	4085	4085	4085	4085	0
314	20240607	141500	58880575	4085	4085	4085	4085	0
315	20240607	141400	58880575	4085	4085	4085	4085	0
316	20240607	141300	58880575	4085	4085	4085	4085	0
317	20240607	141200	58880575	4085	4085	4085	4085	0
318	20240607	141100	58880575	4085	4085	4085	4085	0
319	20240607	141000	58880575	4085	4085	4085	4085	260
320	20240607	140900	57818475	4085	4090	4090	4085	111
321	20240607	140800	57364685	4090	4090	4090	4090	0
322	20240607	140700	57364685	4090	4100	4100	4090	1960
323	20240607	140600	49333075	4100	4100	4100	4100	0
324	20240607	140500	49333075	4100	4100	4100	4100	0
325	20240607	140400	49333075	4100	4100	4100	4100	646
326	20240607	140300	46684475	4100	4100	4100	4100	0
327	20240607	140200	46684475	4100	4100	4100	4100	0
328	20240607	140100	46684475	4100	4100	4100	4100	0
329	20240607	140000	46684475	4100	4100	4100	4100	0
330	20240607	135900	46684475	4100	4100	4100	4100	0
331	20240607	135800	46684475	4100	4100	4100	4100	0
332	20240607	135700	46684475	4100	4100	4100	4100	0
333	20240607	135600	46684475	4100	4100	4100	4100	0
334	20240607	135500	46684475	4100	4100	4100	4100	1
335	20240607	135400	46680375	4090	4090	4090	4090	0
336	20240607	135300	46680375	4090	4090	4090	4090	10
337	20240607	135200	46639475	4090	4090	4090	4090	0
338	20240607	135100	46639475	4090	4090	4090	4090	0
339	20240607	135000	46639475	4090	4090	4090	4090	0
340	20240607	134900	46639475	4090	4090	4090	4090	0
341	20240607	134800	46639475	4090	4090	4090	4090	215
342	20240607	134700	45760125	4090	4090	4090	4090	0
343	20240607	134600	45760125	4090	4090	4090	4090	0
344	20240607	134500	45760125	4090	4090	4090	4090	76
345	20240607	134400	45449285	4090	4090	4090	4090	0
346	20240607	134300	45449285	4090	4090	4090	4090	0
347	20240607	134200	45449285	4090	4090	4090	4090	0
348	20240607	134100	45449285	4090	4090	4090	4090	0
349	20240607	134000	45449285	4090	4090	4090	4090	0
350	20240607	133900	45449285	4090	4090	4090	4090	0
351	20240607	133800	45449285	4090	4090	4090	4090	0
352	20240607	133700	45449285	4090	4090	4090	4090	0
353	20240607	133600	45449285	4090	4090	4090	4090	0
354	20240607	133500	45449285	4090	4090	4090	4090	0
355	20240607	133400	45449285	4090	4090	4090	4090	0
356	20240607	133300	45449285	4090	4090	4090	4090	12
357	20240607	133200	45400205	4115	4115	4115	4115	0
358	20240607	133100	45400205	4115	4115	4115	4115	0
359	20240607	133000	45400205	4115	4115	4115	4115	0
360	20240607	132900	45400205	4115	4115	4115	4115	0
361	20240607	132800	45400205	4115	4115	4115	4115	0
362	20240607	132700	45400205	4115	4115	4115	4115	0
363	20240607	132600	45400205	4115	4115	4115	4115	0
364	20240607	132500	45400205	4115	4115	4115	4115	0
365	20240607	132400	45400205	4115	4115	4115	4115	0
366	20240607	132300	45400205	4115	4115	4115	4115	0
367	20240607	132200	45400205	4115	4115	4115	4115	0
368	20240607	132100	45400205	4115	4115	4115	4115	3
369	20240607	132000	45387860	4115	4115	4115	4115	22
370	20240607	131900	45297330	4115	4115	4115	4115	36
371	20240607	131800	45149190	4090	4090	4090	4090	0
372	20240607	131700	45149190	4090	4100	4115	4090	739
373	20240607	131600	42111435	4100	4100	4100	4100	82
374	20240607	131500	41775235	4085	4085	4085	4085	0
375	20240607	131400	41775235	4085	4085	4085	4085	0
376	20240607	131300	41775235	4085	4085	4085	4085	0
377	20240607	131200	41775235	4085	4085	4085	4085	0
378	20240607	131100	41775235	4085	4085	4085	4085	0
379	20240607	131000	41775235	4085	4085	4085	4085	0
380	20240607	130900	41775235	4085	4085	4085	4085	0
381	20240607	130800	41775235	4085	4085	4085	4085	0
382	20240607	130700	41775235	4085	4085	4085	4085	0
383	20240607	130600	41775235	4085	4085	4085	4085	0
384	20240607	130500	41775235	4085	4085	4085	4085	0
385	20240607	130400	41775235	4085	4085	4085	4085	0
386	20240607	130300	41775235	4085	4085	4085	4085	104
387	20240607	130200	41350395	4085	4090	4090	4085	394
388	20240607	130100	39739075	4085	4085	4085	4085	0
389	20240607	130000	39739075	4085	4085	4085	4085	0
390	20240607	125900	39739075	4085	4085	4085	4085	0
391	20240607	125800	39739075	4085	4085	4085	4085	0
392	20240607	125700	39739075	4085	4085	4085	4085	0
393	20240607	125600	39739075	4085	4085	4085	4085	0
394	20240607	125500	39739075	4085	4085	4085	4085	0
395	20240607	125400	39739075	4085	4085	4085	4085	0
396	20240607	125300	39739075	4085	4085	4085	4085	0
397	20240607	125200	39739075	4085	4085	4085	4085	0
398	20240607	125100	39739075	4085	4085	4085	4085	0
399	20240607	125000	39739075	4085	4085	4085	4085	0
400	20240607	124900	39739075	4085	4085	4085	4085	0
401	20240607	124800	39739075	4085	4085	4085	4085	0
402	20240607	124700	39739075	4085	4085	4085	4085	0
403	20240607	124600	39739075	4085	4085	4085	4085	19
404	20240607	124500	39661460	4085	4085	4085	4085	0
405	20240607	124400	39661460	4085	4085	4085	4085	0
406	20240607	124300	39661460	4085	4085	4085	4085	0
407	20240607	124200	39661460	4085	4085	4085	4085	0
408	20240607	124100	39661460	4085	4085	4085	4085	0
409	20240607	124000	39661460	4085	4085	4085	4085	0
410	20240607	123900	39661460	4085	4095	4095	4085	1441
411	20240607	123800	33761625	4095	4100	4100	4095	12
412	20240607	123700	33712480	4095	4095	4095	4095	0
413	20240607	123600	33712480	4095	4095	4095	4095	0
414	20240607	123500	33712480	4095	4095	4095	4095	0
415	20240607	123400	33712480	4095	4095	4095	4095	0
416	20240607	123300	33712480	4095	4095	4095	4095	0
417	20240607	123200	33712480	4095	4095	4095	4095	0
418	20240607	123100	33712480	4095	4095	4095	4095	0
419	20240607	123000	33712480	4095	4095	4095	4095	0
420	20240607	122900	33712480	4095	4095	4095	4095	0
421	20240607	122800	33712480	4095	4095	4095	4095	0
422	20240607	122700	33712480	4095	4095	4095	4095	0
423	20240607	122600	33712480	4095	4095	4095	4095	0
424	20240607	122500	33712480	4095	4095	4095	4095	0
425	20240607	122400	33712480	4095	4115	4115	4095	254
426	20240607	122300	32668350	4115	4115	4115	4115	0
427	20240607	122200	32668350	4115	4115	4115	4115	0
428	20240607	122100	32668350	4115	4115	4115	4115	0
429	20240607	122000	32668350	4115	4115	4115	4115	0
430	20240607	121900	32668350	4115	4115	4115	4115	0
431	20240607	121800	32668350	4115	4115	4115	4115	0
432	20240607	121700	32668350	4115	4115	4115	4115	0
433	20240607	121600	32668350	4115	4115	4115	4115	0
434	20240607	121500	32668350	4115	4115	4115	4115	0
435	20240607	121400	32668350	4115	4115	4115	4115	0
436	20240607	121300	32668350	4115	4115	4115	4115	0
437	20240607	121200	32668350	4115	4115	4115	4115	0
438	20240607	121100	32668350	4115	4115	4115	4115	3
439	20240607	121000	32656005	4115	4115	4115	4115	0
440	20240607	120900	32656005	4115	4115	4115	4115	0
441	20240607	120800	32656005	4115	4115	4115	4115	0
442	20240607	120700	32656005	4115	4115	4115	4115	15
443	20240607	120600	32594280	4115	4115	4115	4115	0
444	20240607	120500	32594280	4115	4115	4115	4115	0
445	20240607	120400	32594280	4115	4115	4115	4115	0
446	20240607	120300	32594280	4115	4115	4115	4115	0
447	20240607	120200	32594280	4115	4115	4115	4115	0
448	20240607	120100	32594280	4115	4115	4115	4115	0
449	20240607	120000	32594280	4115	4115	4115	4115	0
450	20240607	115900	32594280	4115	4115	4115	4115	0
451	20240607	115800	32594280	4115	4115	4115	4115	0
452	20240607	115700	32594280	4115	4115	4115	4115	0
453	20240607	115600	32594280	4115	4115	4115	4115	0
454	20240607	115500	32594280	4115	4115	4115	4115	0
455	20240607	115400	32594280	4115	4115	4115	4115	0
456	20240607	115300	32594280	4115	4115	4115	4115	0
457	20240607	115200	32594280	4115	4115	4115	4115	0
458	20240607	115100	32594280	4115	4115	4115	4115	0
459	20240607	115000	32594280	4115	4115	4115	4115	0
460	20240607	114900	32594280	4115	4115	4115	4115	0
461	20240607	114800	32594280	4115	4115	4115	4115	0
462	20240607	114700	32594280	4115	4115	4115	4115	0
463	20240607	114600	32594280	4115	4115	4115	4115	0
464	20240607	114500	32594280	4115	4115	4115	4115	0
465	20240607	114400	32594280	4115	4115	4115	4115	0
466	20240607	114300	32594280	4115	4115	4115	4115	0
467	20240607	114200	32594280	4115	4115	4115	4115	0
468	20240607	114100	32594280	4115	4115	4115	4115	0
469	20240607	114000	32594280	4115	4115	4115	4115	0
470	20240607	113900	32594280	4115	4115	4115	4115	0
471	20240607	113800	32594280	4115	4115	4115	4115	0
472	20240607	113700	32594280	4115	4115	4115	4115	0
473	20240607	113600	32594280	4115	4115	4115	4115	20
474	20240607	113500	32511980	4115	4115	4115	4115	0
475	20240607	113400	32511980	4115	4115	4115	4115	0
476	20240607	113300	32511980	4115	4115	4115	4115	0
477	20240607	113200	32511980	4115	4115	4115	4115	0
478	20240607	113100	32511980	4115	4115	4115	4115	0
479	20240607	113000	32511980	4115	4115	4115	4115	0
480	20240607	112900	32511980	4115	4115	4115	4115	0
481	20240607	112800	32511980	4115	4115	4115	4115	0
482	20240607	112700	32511980	4115	4115	4115	4115	0
483	20240607	112600	32511980	4115	4115	4115	4115	0
484	20240607	112500	32511980	4115	4115	4115	4115	0
485	20240607	112400	32511980	4115	4115	4115	4115	0
486	20240607	112300	32511980	4115	4115	4115	4115	0
487	20240607	112200	32511980	4115	4115	4115	4115	0
488	20240607	112100	32511980	4115	4115	4115	4115	0
489	20240607	112000	32511980	4115	4115	4115	4115	1
490	20240607	111900	32507865	4085	4085	4085	4085	0
491	20240607	111800	32507865	4085	4085	4085	4085	0
492	20240607	111700	32507865	4085	4085	4085	4085	0
493	20240607	111600	32507865	4085	4085	4085	4085	0
494	20240607	111500	32507865	4085	4085	4085	4085	0
495	20240607	111400	32507865	4085	4085	4085	4085	0
496	20240607	111300	32507865	4085	4085	4085	4085	491
497	20240607	111200	30502130	4085	4085	4085	4085	0
498	20240607	111100	30502130	4085	4085	4085	4085	0
499	20240607	111000	30502130	4085	4085	4085	4085	0
500	20240607	110900	30502130	4085	4085	4085	4085	0
501	20240607	110800	30502130	4085	4085	4085	4085	0
502	20240607	110700	30502130	4085	4085	4085	4085	0
503	20240607	110600	30502130	4085	4085	4085	4085	314
504	20240607	110500	29219440	4085	4085	4085	4085	0
505	20240607	110400	29219440	4085	4085	4085	4085	0
506	20240607	110300	29219440	4085	4085	4085	4085	0
507	20240607	110200	29219440	4085	4085	4085	4085	0
508	20240607	110100	29219440	4085	4085	4085	4085	0
509	20240607	110000	29219440	4085	4085	4085	4085	0
510	20240607	105900	29219440	4085	4085	4085	4085	0
511	20240607	105800	29219440	4085	4085	4085	4085	70
512	20240607	105700	28933490	4110	4110	4110	4110	0
513	20240607	105600	28933490	4110	4110	4110	4110	0
514	20240607	105500	28933490	4110	4110	4110	4110	0
515	20240607	105400	28933490	4110	4110	4110	4110	0
516	20240607	105300	28933490	4110	4110	4110	4110	0
517	20240607	105200	28933490	4110	4110	4110	4110	0
518	20240607	105100	28933490	4110	4110	4110	4110	0
519	20240607	105000	28933490	4110	4110	4110	4110	0
520	20240607	104900	28933490	4110	4110	4110	4110	0
521	20240607	104800	28933490	4110	4110	4110	4110	0
522	20240607	104700	28933490	4110	4110	4110	4110	0
523	20240607	104600	28933490	4110	4110	4110	4110	0
524	20240607	104500	28933490	4110	4110	4110	4110	0
525	20240607	104400	28933490	4110	4110	4110	4110	0
526	20240607	104300	28933490	4110	4110	4110	4110	0
527	20240607	104200	28933490	4110	4110	4110	4110	0
528	20240607	104100	28933490	4110	4110	4110	4110	0
529	20240607	104000	28933490	4110	4110	4110	4110	0
530	20240607	103900	28933490	4110	4110	4110	4110	0
531	20240607	103800	28933490	4110	4110	4110	4110	0
532	20240607	103700	28933490	4110	4115	4115	4110	10
533	20240607	103600	28892365	4115	4115	4115	4115	0
534	20240607	103500	28892365	4115	4115	4115	4115	0
535	20240607	103400	28892365	4115	4085	4115	4085	18
536	20240607	103300	28818805	4110	4110	4110	4110	0
537	20240607	103200	28818805	4110	4110	4110	4110	0
538	20240607	103100	28818805	4110	4110	4110	4110	0
539	20240607	103000	28818805	4110	4110	4110	4110	0
540	20240607	102900	28818805	4110	4110	4110	4110	0
541	20240607	102800	28818805	4110	4110	4110	4110	0
542	20240607	102700	28818805	4110	4110	4110	4110	0
543	20240607	102600	28818805	4110	4110	4110	4110	0
544	20240607	102500	28818805	4110	4110	4110	4110	0
545	20240607	102400	28818805	4110	4110	4110	4110	0
546	20240607	102300	28818805	4110	4110	4110	4110	7
547	20240607	102200	28790035	4110	4110	4110	4110	0
548	20240607	102100	28790035	4110	4110	4110	4110	0
549	20240607	102000	28790035	4110	4110	4110	4110	0
550	20240607	101900	28790035	4110	4110	4110	4110	0
551	20240607	101800	28790035	4110	4110	4110	4110	2
552	20240607	101700	28781815	4110	4110	4110	4110	0
553	20240607	101600	28781815	4110	4110	4110	4110	0
554	20240607	101500	28781815	4110	4110	4110	4110	0
555	20240607	101400	28781815	4110	4110	4110	4110	5
556	20240607	101300	28761265	4110	4110	4110	4110	0
557	20240607	101200	28761265	4110	4110	4110	4110	0
558	20240607	101100	28761265	4110	4110	4110	4110	0
559	20240607	101000	28761265	4110	4110	4110	4110	0
560	20240607	100900	28761265	4110	4115	4115	4110	900
561	20240607	100800	25059765	4120	4120	4120	4120	0
562	20240607	100700	25059765	4120	4125	4125	4120	681
563	20240607	100600	22253545	4130	4130	4130	4130	200
564	20240607	100500	21427545	4135	4135	4135	4135	0
565	20240607	100400	21427545	4135	4135	4135	4135	0
566	20240607	100300	21427545	4135	4135	4135	4135	201
567	20240607	100200	20596410	4130	4130	4130	4130	459
568	20240607	100100	18700740	4135	4140	4140	4135	101
569	20240607	100000	18283100	4140	4140	4140	4140	2
570	20240607	095900	18274820	4140	4140	4140	4140	0
571	20240607	095800	18274820	4140	4140	4140	4140	1
572	20240607	095700	18270680	4130	4130	4130	4130	0
573	20240607	095600	18270680	4130	4135	4135	4130	126
574	20240607	095500	17749800	4145	4145	4145	4145	0
575	20240607	095400	17749800	4145	4145	4145	4145	13
576	20240607	095300	17695915	4130	4145	4145	4130	281
577	20240607	095200	16532385	4145	4145	4145	4145	100
578	20240607	095100	16117885	4145	4145	4145	4145	300
579	20240607	095000	14874385	4145	4145	4145	4145	0
580	20240607	094900	14874385	4145	4145	4145	4145	0
581	20240607	094800	14874385	4145	4145	4145	4145	0
582	20240607	094700	14874385	4145	4145	4145	4145	0
583	20240607	094600	14874385	4145	4145	4145	4145	0
584	20240607	094500	14874385	4145	4145	4145	4145	0
585	20240607	094400	14874385	4145	4145	4145	4145	0
586	20240607	094300	14874385	4145	4145	4145	4145	0
587	20240607	094200	14874385	4145	4145	4145	4145	14
588	20240607	094100	14816355	4130	4130	4130	4130	0
589	20240607	094000	14816355	4130	4130	4130	4130	0
590	20240607	093900	14816355	4130	4130	4130	4130	0
591	20240607	093800	14816355	4130	4130	4130	4130	0
592	20240607	093700	14816355	4130	4130	4130	4130	0
593	20240607	093600	14816355	4130	4130	4130	4130	0
594	20240607	093500	14816355	4130	4130	4130	4130	0
595	20240607	093400	14816355	4130	4130	4130	4130	0
596	20240607	093300	14816355	4130	4130	4130	4130	0
597	20240607	093200	14816355	4130	4130	4130	4130	121
598	20240607	093100	14316625	4130	4130	4130	4130	1
599	20240607	093000	14312495	4130	4130	4130	4130	0
600	20240607	092900	14312495	4130	4130	4130	4130	0
601	20240607	092800	14312495	4130	4130	4130	4130	0
602	20240607	092700	14312495	4130	4130	4130	4130	0
603	20240607	092600	14312495	4130	4130	4130	4130	100
604	20240607	092500	13899495	4110	4110	4110	4110	0
605	20240607	092400	13899495	4110	4110	4110	4110	87
606	20240607	092300	13541925	4110	4110	4110	4110	0
607	20240607	092200	13541925	4110	4110	4110	4110	0
608	20240607	092100	13541925	4110	4145	4150	4110	511
609	20240607	092000	11437770	4155	4155	4155	4155	0
610	20240607	091900	11437770	4155	4155	4155	4155	0
611	20240607	091800	11437770	4155	4150	4155	4150	100
612	20240607	091700	11022620	4160	4160	4160	4160	0
613	20240607	091600	11022620	4160	4160	4160	4160	0
614	20240607	091500	11022620	4160	4160	4160	4160	0
615	20240607	091400	11022620	4160	4160	4160	4160	0
616	20240607	091300	11022620	4160	4160	4160	4160	0
617	20240607	091200	11022620	4160	4160	4160	4160	0
618	20240607	091100	11022620	4160	4160	4160	4160	0
619	20240607	091000	11022620	4160	4160	4160	4155	201
620	20240607	090900	10186480	4110	4110	4110	4110	5
621	20240607	090800	10165930	4160	4160	4160	4160	0
622	20240607	090700	10165930	4160	4160	4160	4160	3
623	20240607	090600	10153450	4160	4160	4160	4160	0
624	20240607	090500	10153450	4160	4160	4160	4160	0
625	20240607	090400	10153450	4160	4160	4160	4160	1
626	20240607	090300	10149290	4160	4160	4160	4160	0
627	20240607	090200	10149290	4160	4160	4160	4160	100
628	20240607	090100	9733290	4160	4110	4160	4110	1387
629	20240607	090000	4027800	4110	4110	4110	4110	980