KissMeData/052220/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	193400	131184100	2980	2980	2980	2980	3834
3	20240604	193300	131184100	2980	2980	2980	2980	0
4	20240604	193200	131184100	2980	2980	2980	2980	0
5	20240604	193100	131184100	2980	2980	2980	2980	0
6	20240604	193000	131184100	2980	2980	2980	2980	0
7	20240604	192900	131184100	2980	2980	2980	2980	0
8	20240604	192800	131184100	2980	2980	2980	2980	0
9	20240604	192700	131184100	2980	2980	2980	2980	0
10	20240604	192600	131184100	2980	2980	2980	2980	0
11	20240604	192500	131184100	2980	2980	2980	2980	0
12	20240604	192400	131184100	2980	2980	2980	2980	0
13	20240604	192300	131184100	2980	2980	2980	2980	0
14	20240604	192200	131184100	2980	2980	2980	2980	0
15	20240604	192100	131184100	2980	2980	2980	2980	0
16	20240604	192000	131184100	2980	2980	2980	2980	0
17	20240604	191900	131184100	2980	2980	2980	2980	0
18	20240604	191800	131184100	2980	2980	2980	2980	0
19	20240604	191700	131184100	2980	2980	2980	2980	0
20	20240604	191600	131184100	2980	2980	2980	2980	0
21	20240604	191500	131184100	2980	2980	2980	2980	0
22	20240604	191400	131184100	2980	2980	2980	2980	0
23	20240604	191300	131184100	2980	2980	2980	2980	0
24	20240604	191200	131184100	2980	2980	2980	2980	0
25	20240604	191100	131184100	2980	2980	2980	2980	0
26	20240604	191000	131184100	2980	2980	2980	2980	0
27	20240604	190900	131184100	2980	2980	2980	2980	0
28	20240604	190800	131184100	2980	2980	2980	2980	0
29	20240604	190700	131184100	2980	2980	2980	2980	0
30	20240604	190600	131184100	2980	2980	2980	2980	0
31	20240604	190500	131184100	2980	2980	2980	2980	0
32	20240604	190400	131184100	2980	2980	2980	2980	3834
33	20240604	190300	131184100	2980	2980	2980	2980	0
34	20240604	190200	131184100	2980	2980	2980	2980	0
35	20240604	190100	131184100	2980	2980	2980	2980	0
36	20240604	190000	131184100	2980	2980	2980	2980	0
37	20240604	185900	131184100	2980	2980	2980	2980	0
38	20240604	185800	131184100	2980	2980	2980	2980	0
39	20240604	185700	131184100	2980	2980	2980	2980	0
40	20240604	185600	131184100	2980	2980	2980	2980	0
41	20240604	185500	131184100	2980	2980	2980	2980	0
42	20240604	185400	131184100	2980	2980	2980	2980	0
43	20240604	185300	131184100	2980	2980	2980	2980	0
44	20240604	185200	131184100	2980	2980	2980	2980	0
45	20240604	185100	131184100	2980	2980	2980	2980	0
46	20240604	185000	131184100	2980	2980	2980	2980	0
47	20240604	184900	131184100	2980	2980	2980	2980	0
48	20240604	184800	131184100	2980	2980	2980	2980	0
49	20240604	184700	131184100	2980	2980	2980	2980	0
50	20240604	184600	131184100	2980	2980	2980	2980	0
51	20240604	184500	131184100	2980	2980	2980	2980	0
52	20240604	184400	131184100	2980	2980	2980	2980	0
53	20240604	184300	131184100	2980	2980	2980	2980	0
54	20240604	184200	131184100	2980	2980	2980	2980	0
55	20240604	184100	131184100	2980	2980	2980	2980	0
56	20240604	184000	131184100	2980	2980	2980	2980	0
57	20240604	183900	131184100	2980	2980	2980	2980	0
58	20240604	183800	131184100	2980	2980	2980	2980	0
59	20240604	183700	131184100	2980	2980	2980	2980	0
60	20240604	183600	131184100	2980	2980	2980	2980	0
61	20240604	183500	131184100	2980	2980	2980	2980	0
62	20240604	183400	131184100	2980	2980	2980	2980	3834
63	20240604	183300	131184100	2980	2980	2980	2980	0
64	20240604	183200	131184100	2980	2980	2980	2980	0
65	20240604	183100	131184100	2980	2980	2980	2980	0
66	20240604	183000	131184100	2980	2980	2980	2980	0
67	20240604	182900	131184100	2980	2980	2980	2980	0
68	20240604	182800	131184100	2980	2980	2980	2980	0
69	20240604	182700	131184100	2980	2980	2980	2980	0
70	20240604	182600	131184100	2980	2980	2980	2980	0
71	20240604	182500	131184100	2980	2980	2980	2980	0
72	20240604	182400	131184100	2980	2980	2980	2980	0
73	20240604	182300	131184100	2980	2980	2980	2980	0
74	20240604	182200	131184100	2980	2980	2980	2980	0
75	20240604	182100	131184100	2980	2980	2980	2980	0
76	20240604	182000	131184100	2980	2980	2980	2980	0
77	20240604	181900	131184100	2980	2980	2980	2980	0
78	20240604	181800	131184100	2980	2980	2980	2980	0
79	20240604	181700	131184100	2980	2980	2980	2980	0
80	20240604	181600	131184100	2980	2980	2980	2980	0
81	20240604	181500	131184100	2980	2980	2980	2980	0
82	20240604	181400	131184100	2980	2980	2980	2980	0
83	20240604	181300	131184100	2980	2980	2980	2980	0
84	20240604	181200	131184100	2980	2980	2980	2980	0
85	20240604	181100	131184100	2980	2980	2980	2980	0
86	20240604	181000	131184100	2980	2980	2980	2980	0
87	20240604	180900	131184100	2980	2980	2980	2980	0
88	20240604	180800	131184100	2980	2980	2980	2980	0
89	20240604	180700	131184100	2980	2980	2980	2980	0
90	20240604	180600	131184100	2980	2980	2980	2980	0
91	20240604	180500	131184100	2980	2980	2980	2980	0
92	20240604	180400	131184100	2980	2980	2980	2980	3834
93	20240604	180300	131184100	2980	2980	2980	2980	0
94	20240604	180200	131184100	2980	2980	2980	2980	0
95	20240604	180100	131184100	2980	2980	2980	2980	0
96	20240604	180000	131184100	2980	2980	2980	2980	0
97	20240604	175900	131184100	2980	2980	2980	2980	0
98	20240604	175800	131184100	2980	2980	2980	2980	0
99	20240604	175700	131184100	2980	2980	2980	2980	0
100	20240604	175600	131184100	2980	2980	2980	2980	0
101	20240604	175500	131184100	2980	2980	2980	2980	0
102	20240604	175400	131184100	2980	2980	2980	2980	0
103	20240604	175300	131184100	2980	2980	2980	2980	0
104	20240604	175200	131184100	2980	2980	2980	2980	0
105	20240604	175100	131184100	2980	2980	2980	2980	0
106	20240604	175000	131184100	2980	2980	2980	2980	0
107	20240604	174900	131184100	2980	2980	2980	2980	0
108	20240604	174800	131184100	2980	2980	2980	2980	0
109	20240604	174700	131184100	2980	2980	2980	2980	0
110	20240604	174600	131184100	2980	2980	2980	2980	0
111	20240604	174500	131184100	2980	2980	2980	2980	0
112	20240604	174400	131184100	2980	2980	2980	2980	0
113	20240604	174300	131184100	2980	2980	2980	2980	0
114	20240604	174200	131184100	2980	2980	2980	2980	0
115	20240604	174100	131184100	2980	2980	2980	2980	0
116	20240604	174000	131184100	2980	2980	2980	2980	0
117	20240604	173900	131184100	2980	2980	2980	2980	0
118	20240604	173800	131184100	2980	2980	2980	2980	0
119	20240604	173700	131184100	2980	2980	2980	2980	0
120	20240604	173600	131184100	2980	2980	2980	2980	0
121	20240604	173500	131184100	2980	2980	2980	2980	0
122	20240604	173400	131184100	2980	2980	2980	2980	3834
123	20240604	173300	131184100	2980	2980	2980	2980	0
124	20240604	173200	131184100	2980	2980	2980	2980	0
125	20240604	173100	131184100	2980	2980	2980	2980	0
126	20240604	173000	131184100	2980	2980	2980	2980	0
127	20240604	172900	131184100	2980	2980	2980	2980	0
128	20240604	172800	131184100	2980	2980	2980	2980	0
129	20240604	172700	131184100	2980	2980	2980	2980	0
130	20240604	172600	131184100	2980	2980	2980	2980	0
131	20240604	172500	131184100	2980	2980	2980	2980	0
132	20240604	172400	131184100	2980	2980	2980	2980	0
133	20240604	172300	131184100	2980	2980	2980	2980	0
134	20240604	172200	131184100	2980	2980	2980	2980	0
135	20240604	172100	131184100	2980	2980	2980	2980	0
136	20240604	172000	131184100	2980	2980	2980	2980	0
137	20240604	171900	131184100	2980	2980	2980	2980	0
138	20240604	171800	131184100	2980	2980	2980	2980	0
139	20240604	171700	131184100	2980	2980	2980	2980	0
140	20240604	171600	131184100	2980	2980	2980	2980	0
141	20240604	171500	131184100	2980	2980	2980	2980	0
142	20240604	171400	131184100	2980	2980	2980	2980	0
143	20240604	171300	131184100	2980	2980	2980	2980	0
144	20240604	171200	131184100	2980	2980	2980	2980	0
145	20240604	171100	131184100	2980	2980	2980	2980	0
146	20240604	171000	131184100	2980	2980	2980	2980	0
147	20240604	170900	131184100	2980	2980	2980	2980	0
148	20240604	170800	131184100	2980	2980	2980	2980	0
149	20240604	170700	131184100	2980	2980	2980	2980	0
150	20240604	170600	131184100	2980	2980	2980	2980	0
151	20240604	170500	131184100	2980	2980	2980	2980	0
152	20240604	170400	131184100	2980	2980	2980	2980	3834
153	20240604	170300	131184100	2980	2980	2980	2980	0
154	20240604	170200	131184100	2980	2980	2980	2980	0
155	20240604	170100	131184100	2980	2980	2980	2980	0
156	20240604	170000	131184100	2980	2980	2980	2980	0
157	20240604	165900	131184100	2980	2980	2980	2980	0
158	20240604	165800	131184100	2980	2980	2980	2980	0
159	20240604	165700	131184100	2980	2980	2980	2980	0
160	20240604	165600	131184100	2980	2980	2980	2980	0
161	20240604	165500	131184100	2980	2980	2980	2980	0
162	20240604	165400	131184100	2980	2980	2980	2980	0
163	20240604	165300	131184100	2980	2980	2980	2980	0
164	20240604	165200	131184100	2980	2980	2980	2980	0
165	20240604	165100	131184100	2980	2980	2980	2980	0
166	20240604	165000	131184100	2980	2980	2980	2980	0
167	20240604	164900	131184100	2980	2980	2980	2980	0
168	20240604	164800	131184100	2980	2980	2980	2980	0
169	20240604	164700	131184100	2980	2980	2980	2980	0
170	20240604	164600	131184100	2980	2980	2980	2980	0
171	20240604	164500	131184100	2980	2980	2980	2980	0
172	20240604	164400	131184100	2980	2980	2980	2980	0
173	20240604	164300	131184100	2980	2980	2980	2980	0
174	20240604	164200	131184100	2980	2980	2980	2980	0
175	20240604	164100	131184100	2980	2980	2980	2980	0
176	20240604	164000	131184100	2980	2980	2980	2980	0
177	20240604	163900	131184100	2980	2980	2980	2980	0
178	20240604	163800	131184100	2980	2980	2980	2980	0
179	20240604	163700	131184100	2980	2980	2980	2980	0
180	20240604	163600	131184100	2980	2980	2980	2980	0
181	20240604	163500	131184100	2980	2980	2980	2980	0
182	20240604	163400	131184100	2980	2980	2980	2980	3834
183	20240604	163300	131184100	2980	2980	2980	2980	0
184	20240604	163200	131184100	2980	2980	2980	2980	0
185	20240604	163100	131184100	2980	2980	2980	2980	0
186	20240604	163000	131184100	2980	2980	2980	2980	0
187	20240604	162900	131184100	2980	2980	2980	2980	0
188	20240604	162800	131184100	2980	2980	2980	2980	0
189	20240604	162700	131184100	2980	2980	2980	2980	0
190	20240604	162600	131184100	2980	2980	2980	2980	0
191	20240604	162500	131184100	2980	2980	2980	2980	0
192	20240604	162400	131184100	2980	2980	2980	2980	0
193	20240604	162300	131184100	2980	2980	2980	2980	0
194	20240604	162200	131184100	2980	2980	2980	2980	0
195	20240604	162100	131184100	2980	2980	2980	2980	0
196	20240604	162000	131184100	2980	2980	2980	2980	0
197	20240604	161900	131184100	2980	2980	2980	2980	0
198	20240604	161800	131184100	2980	2980	2980	2980	0
199	20240604	161700	131184100	2980	2980	2980	2980	0
200	20240604	161600	131184100	2980	2980	2980	2980	0
201	20240604	161500	131184100	2980	2980	2980	2980	0
202	20240604	161400	131184100	2980	2980	2980	2980	0
203	20240604	161300	131184100	2980	2980	2980	2980	0
204	20240604	161200	131184100	2980	2980	2980	2980	0
205	20240604	161100	131184100	2980	2980	2980	2980	0
206	20240604	161000	131184100	2980	2980	2980	2980	0
207	20240604	160900	131184100	2980	2980	2980	2980	0
208	20240604	160800	131184100	2980	2980	2980	2980	0
209	20240604	160700	131184100	2980	2980	2980	2980	0
210	20240604	160600	131184100	2980	2980	2980	2980	0
211	20240604	160500	131184100	2980	2980	2980	2980	0
212	20240604	160400	131184100	2980	2980	2980	2980	3834
213	20240604	160300	131184100	2980	2980	2980	2980	0
214	20240604	160200	131184100	2980	2980	2980	2980	0
215	20240604	160100	131184100	2980	2980	2980	2980	0
216	20240604	160000	131184100	2980	2980	2980	2980	0
217	20240604	155900	131184100	2980	2980	2980	2980	0
218	20240604	155800	131184100	2980	2980	2980	2980	0
219	20240604	155700	131184100	2980	2980	2980	2980	0
220	20240604	155600	131184100	2980	2980	2980	2980	0
221	20240604	155500	131184100	2980	2980	2980	2980	0
222	20240604	155400	131184100	2980	2980	2980	2980	0
223	20240604	155300	131184100	2980	2980	2980	2980	0
224	20240604	155200	131184100	2980	2980	2980	2980	0
225	20240604	155100	131184100	2980	2980	2980	2980	0
226	20240604	155000	131184100	2980	2980	2980	2980	0
227	20240604	154900	131184100	2980	2980	2980	2980	0
228	20240604	154800	131184100	2980	2980	2980	2980	0
229	20240604	154700	131184100	2980	2980	2980	2980	0
230	20240604	154600	131184100	2980	2980	2980	2980	0
231	20240604	154500	131184100	2980	2980	2980	2980	0
232	20240604	154400	131184100	2980	2980	2980	2980	0
233	20240604	154300	131184100	2980	2980	2980	2980	0
234	20240604	154200	131184100	2980	2980	2980	2980	0
235	20240604	154100	131184100	2980	2980	2980	2980	0
236	20240604	154000	131184100	2980	2980	2980	2980	0
237	20240604	153900	131184100	2980	2980	2980	2980	0
238	20240604	153800	131184100	2980	2980	2980	2980	0
239	20240604	153700	131184100	2980	2980	2980	2980	0
240	20240604	153600	131184100	2980	2980	2980	2980	0
241	20240604	153500	131184100	2980	2980	2980	2980	0
242	20240604	153400	131184100	2980	2980	2980	2980	3834
243	20240604	153300	131184100	2980	2980	2980	2980	0
244	20240604	153200	131184100	2980	2980	2980	2980	0
245	20240604	153100	131184100	2980	2980	2980	2980	0
246	20240604	153000	131184100	2980	2980	2980	2980	3834
247	20240604	152900	119758780	2975	2975	2975	2975	0
248	20240604	152800	119758780	2975	2975	2975	2975	0
249	20240604	152700	119758780	2975	2975	2975	2975	0
250	20240604	152600	119758780	2975	2975	2975	2975	0
251	20240604	152500	119758780	2975	2975	2975	2975	0
252	20240604	152400	119758780	2975	2975	2975	2975	0
253	20240604	152300	119758780	2975	2975	2975	2975	0
254	20240604	152200	119758780	2975	2975	2975	2975	0
255	20240604	152100	119758780	2975	2975	2975	2975	0
256	20240604	152000	119758780	2975	2975	2975	2975	0
257	20240604	151900	119758780	2975	2945	2975	2945	4563
258	20240604	151800	106239150	2945	2945	2945	2945	1
259	20240604	151700	106236205	2940	2940	2940	2930	944
260	20240604	151600	103464335	2940	2940	2940	2940	2
261	20240604	151500	103458455	2945	2940	2945	2930	263
262	20240604	151400	102686145	2935	2940	2945	2930	122
263	20240604	151300	102328500	2925	2945	2945	2920	3224
264	20240604	151200	92904925	2920	2920	2920	2920	0
265	20240604	151100	92904925	2920	2955	2955	2920	7000
266	20240604	151000	72412815	2965	2965	2965	2965	0
267	20240604	150900	72412815	2965	2965	2965	2965	0
268	20240604	150800	72412815	2965	2965	2965	2965	0
269	20240604	150700	72412815	2965	2965	2965	2965	0
270	20240604	150600	72412815	2965	2965	2965	2965	1
271	20240604	150500	72409850	2965	2965	2965	2965	1
272	20240604	150400	72406885	2965	2965	2965	2965	123
273	20240604	150300	72042190	2965	2965	2965	2965	0
274	20240604	150200	72042190	2965	2965	2965	2965	0
275	20240604	150100	72042190	2965	2965	2965	2965	12
276	20240604	150000	72006610	2965	2965	2965	2965	100
277	20240604	145900	71710110	2965	2960	2965	2960	333
278	20240604	145800	70723000	2965	2965	2965	2965	0
279	20240604	145700	70723000	2965	2955	2965	2955	12
280	20240604	145600	70687430	2960	2960	2960	2960	155
281	20240604	145500	70228630	2965	2965	2965	2965	0
282	20240604	145400	70228630	2965	2965	2965	2965	0
283	20240604	145300	70228630	2965	2965	2965	2965	0
284	20240604	145200	70228630	2965	2965	2965	2965	0
285	20240604	145100	70228630	2965	2965	2965	2965	0
286	20240604	145000	70228630	2965	2965	2965	2965	0
287	20240604	144900	70228630	2965	2965	2965	2965	0
288	20240604	144800	70228630	2965	2965	2965	2965	0
289	20240604	144700	70228630	2965	2965	2965	2965	0
290	20240604	144600	70228630	2965	2965	2965	2965	0
291	20240604	144500	70228630	2965	2965	2965	2965	100
292	20240604	144400	69932130	2965	2965	2965	2965	0
293	20240604	144300	69932130	2965	2965	2965	2965	0
294	20240604	144200	69932130	2965	2965	2965	2960	1722
295	20240604	144100	64834900	2965	2965	2965	2965	13
296	20240604	144000	64796355	2960	2960	2960	2960	7
297	20240604	143900	64775635	2965	2965	2965	2965	0
298	20240604	143800	64775635	2965	2965	2965	2965	0
299	20240604	143700	64775635	2965	2965	2965	2965	0
300	20240604	143600	64775635	2965	2965	2965	2965	0
301	20240604	143500	64775635	2965	2965	2965	2965	385
302	20240604	143400	63634110	2965	2975	2975	2965	45
303	20240604	143300	63500585	2970	2970	2970	2970	1042
304	20240604	143200	60405845	2975	2975	2975	2975	2
305	20240604	143100	60399895	2975	2975	2975	2975	11
306	20240604	143000	60367170	2970	2970	2970	2970	0
307	20240604	142900	60367170	2970	2970	2970	2970	0
308	20240604	142800	60367170	2970	2970	2970	2970	6
309	20240604	142700	60349350	2975	2975	2975	2975	0
310	20240604	142600	60349350	2975	2975	2975	2975	0
311	20240604	142500	60349350	2975	2975	2975	2975	0
312	20240604	142400	60349350	2975	2975	2975	2975	0
313	20240604	142300	60349350	2975	2975	2975	2975	0
314	20240604	142200	60349350	2975	2975	2975	2975	0
315	20240604	142100	60349350	2975	2975	2975	2975	0
316	20240604	142000	60349350	2975	2975	2975	2975	0
317	20240604	141900	60349350	2975	2975	2975	2975	0
318	20240604	141800	60349350	2975	2975	2975	2975	0
319	20240604	141700	60349350	2975	2975	2975	2975	0
320	20240604	141600	60349350	2975	2975	2975	2975	0
321	20240604	141500	60349350	2975	2975	2975	2975	0
322	20240604	141400	60349350	2975	2975	2975	2975	0
323	20240604	141300	60349350	2975	2975	2975	2975	0
324	20240604	141200	60349350	2975	2975	2975	2975	0
325	20240604	141100	60349350	2975	2975	2975	2975	0
326	20240604	141000	60349350	2975	2975	2975	2975	0
327	20240604	140900	60349350	2975	2975	2975	2975	0
328	20240604	140800	60349350	2975	2975	2975	2975	0
329	20240604	140700	60349350	2975	2975	2975	2975	0
330	20240604	140600	60349350	2975	2975	2975	2975	0
331	20240604	140500	60349350	2975	2975	2975	2975	10
332	20240604	140400	60319600	2975	2975	2975	2975	0
333	20240604	140300	60319600	2975	2975	2975	2975	0
334	20240604	140200	60319600	2975	2975	2975	2975	0
335	20240604	140100	60319600	2975	2975	2975	2975	0
336	20240604	140000	60319600	2975	2975	2975	2975	0
337	20240604	135900	60319600	2975	2975	2975	2975	0
338	20240604	135800	60319600	2975	2975	2975	2975	0
339	20240604	135700	60319600	2975	2975	2975	2975	4
340	20240604	135600	60307700	2975	2975	2975	2975	0
341	20240604	135500	60307700	2975	2970	2975	2970	108
342	20240604	135400	59986890	2975	2975	2975	2975	0
343	20240604	135300	59986890	2975	2975	2975	2975	33
344	20240604	135200	59888715	2980	2970	2980	2970	1012
345	20240604	135100	56882955	2975	2975	2975	2975	326
346	20240604	135000	55913105	2980	2980	2980	2980	0
347	20240604	134900	55913105	2980	2980	2980	2980	0
348	20240604	134800	55913105	2980	2980	2980	2980	0
349	20240604	134700	55913105	2980	2980	2980	2980	0
350	20240604	134600	55913105	2980	2980	2980	2980	0
351	20240604	134500	55913105	2980	2980	2980	2980	0
352	20240604	134400	55913105	2980	2980	2980	2980	0
353	20240604	134300	55913105	2980	2980	2980	2980	0
354	20240604	134200	55913105	2980	2980	2980	2980	0
355	20240604	134100	55913105	2980	2980	2980	2980	0
356	20240604	134000	55913105	2980	2980	2980	2980	0
357	20240604	133900	55913105	2980	2980	2980	2980	245
358	20240604	133800	55183005	2980	2980	2980	2980	0
359	20240604	133700	55183005	2980	2980	2980	2980	0
360	20240604	133600	55183005	2980	2980	2980	2980	0
361	20240604	133500	55183005	2980	2980	2980	2980	0
362	20240604	133400	55183005	2980	2980	2980	2980	0
363	20240604	133300	55183005	2980	2980	2980	2980	0
364	20240604	133200	55183005	2980	2980	2980	2980	0
365	20240604	133100	55183005	2980	2980	2980	2980	0
366	20240604	133000	55183005	2980	2980	2980	2980	0
367	20240604	132900	55183005	2980	2980	2980	2980	0
368	20240604	132800	55183005	2980	2980	2980	2980	0
369	20240604	132700	55183005	2980	2980	2980	2980	10
370	20240604	132600	55153205	2975	2975	2975	2975	5
371	20240604	132500	55138330	2980	2980	2980	2980	0
372	20240604	132400	55138330	2980	2980	2980	2980	0
373	20240604	132300	55138330	2980	2980	2980	2980	0
374	20240604	132200	55138330	2980	2980	2980	2980	0
375	20240604	132100	55138330	2980	2980	2980	2980	0
376	20240604	132000	55138330	2980	2980	2980	2980	0
377	20240604	131900	55138330	2980	2980	2980	2980	0
378	20240604	131800	55138330	2980	2980	2980	2980	0
379	20240604	131700	55138330	2980	2980	2980	2980	0
380	20240604	131600	55138330	2980	2980	2980	2980	50
381	20240604	131500	54989330	2985	2985	2985	2985	0
382	20240604	131400	54989330	2985	2985	2985	2985	0
383	20240604	131300	54989330	2985	2985	2985	2985	0
384	20240604	131200	54989330	2985	2985	2985	2985	0
385	20240604	131100	54989330	2985	2985	2985	2985	0
386	20240604	131000	54989330	2985	2985	2985	2985	0
387	20240604	130900	54989330	2985	2985	2985	2985	0
388	20240604	130800	54989330	2985	2985	2985	2985	0
389	20240604	130700	54989330	2985	2985	2985	2985	0
390	20240604	130600	54989330	2985	2985	2985	2985	0
391	20240604	130500	54989330	2985	2985	2985	2985	0
392	20240604	130400	54989330	2985	2985	2985	2985	0
393	20240604	130300	54989330	2985	2985	2985	2985	0
394	20240604	130200	54989330	2985	2985	2985	2985	0
395	20240604	130100	54989330	2985	2985	2985	2985	0
396	20240604	130000	54989330	2985	2985	2985	2985	0
397	20240604	125900	54989330	2985	2985	2985	2985	0
398	20240604	125800	54989330	2985	2985	2985	2985	0
399	20240604	125700	54989330	2985	2985	2985	2985	0
400	20240604	125600	54989330	2985	2985	2985	2985	0
401	20240604	125500	54989330	2985	2985	2985	2985	0
402	20240604	125400	54989330	2985	2985	2985	2985	0
403	20240604	125300	54989330	2985	2985	2985	2985	0
404	20240604	125200	54989330	2985	2985	2985	2985	0
405	20240604	125100	54989330	2985	2985	2985	2985	0
406	20240604	125000	54989330	2985	2985	2985	2985	0
407	20240604	124900	54989330	2985	2985	2985	2985	0
408	20240604	124800	54989330	2985	2985	2985	2985	0
409	20240604	124700	54989330	2985	2985	2985	2985	0
410	20240604	124600	54989330	2985	2985	2985	2985	0
411	20240604	124500	54989330	2985	2985	2985	2985	0
412	20240604	124400	54989330	2985	2985	2985	2985	0
413	20240604	124300	54989330	2985	2985	2985	2985	0
414	20240604	124200	54989330	2985	2985	2985	2985	0
415	20240604	124100	54989330	2985	2985	2985	2985	0
416	20240604	124000	54989330	2985	2985	2985	2985	0
417	20240604	123900	54989330	2985	2985	2985	2985	0
418	20240604	123800	54989330	2985	2985	2985	2985	0
419	20240604	123700	54989330	2985	2985	2985	2985	0
420	20240604	123600	54989330	2985	2985	2985	2985	0
421	20240604	123500	54989330	2985	2985	2985	2985	0
422	20240604	123400	54989330	2985	2985	2985	2985	0
423	20240604	123300	54989330	2985	2985	2985	2985	0
424	20240604	123200	54989330	2985	2985	2985	2985	0
425	20240604	123100	54989330	2985	2985	2985	2985	0
426	20240604	123000	54989330	2985	2985	2985	2985	0
427	20240604	122900	54989330	2985	2985	2985	2985	0
428	20240604	122800	54989330	2985	2985	2985	2985	0
429	20240604	122700	54989330	2985	2985	2985	2985	0
430	20240604	122600	54989330	2985	2985	2985	2985	0
431	20240604	122500	54989330	2985	2985	2985	2985	0
432	20240604	122400	54989330	2985	2985	2985	2985	0
433	20240604	122300	54989330	2985	2985	2985	2985	0
434	20240604	122200	54989330	2985	2985	2985	2985	0
435	20240604	122100	54989330	2985	2985	2985	2985	0
436	20240604	122000	54989330	2985	2985	2985	2985	0
437	20240604	121900	54989330	2985	2985	2985	2985	0
438	20240604	121800	54989330	2985	2985	2985	2985	0
439	20240604	121700	54989330	2985	2985	2985	2985	0
440	20240604	121600	54989330	2985	2985	2985	2985	0
441	20240604	121500	54989330	2985	2985	2985	2985	4
442	20240604	121400	54977390	2985	2985	2985	2985	0
443	20240604	121300	54977390	2985	2985	2985	2985	0
444	20240604	121200	54977390	2985	2985	2985	2985	0
445	20240604	121100	54977390	2985	2985	2985	2985	0
446	20240604	121000	54977390	2985	2985	2985	2985	0
447	20240604	120900	54977390	2985	2985	2985	2985	0
448	20240604	120800	54977390	2985	2985	2985	2985	0
449	20240604	120700	54977390	2985	2985	2985	2985	3
450	20240604	120600	54968435	2975	2980	2980	2975	6
451	20240604	120500	54950570	2985	2985	2985	2985	0
452	20240604	120400	54950570	2985	2985	2985	2985	0
453	20240604	120300	54950570	2985	2985	2985	2985	0
454	20240604	120200	54950570	2985	2985	2985	2985	0
455	20240604	120100	54950570	2985	2985	2985	2985	0
456	20240604	120000	54950570	2985	2985	2985	2985	0
457	20240604	115900	54950570	2985	2985	2985	2985	0
458	20240604	115800	54950570	2985	2985	2985	2985	0
459	20240604	115700	54950570	2985	2985	2985	2985	0
460	20240604	115600	54950570	2985	2985	2985	2985	0
461	20240604	115500	54950570	2985	2985	2985	2985	0
462	20240604	115400	54950570	2985	2985	2985	2985	0
463	20240604	115300	54950570	2985	2985	2985	2985	0
464	20240604	115200	54950570	2985	2985	2985	2985	0
465	20240604	115100	54950570	2985	2985	2985	2985	0
466	20240604	115000	54950570	2985	2985	2985	2985	0
467	20240604	114900	54950570	2985	2985	2985	2985	0
468	20240604	114800	54950570	2985	2985	2985	2985	0
469	20240604	114700	54950570	2985	2985	2985	2985	0
470	20240604	114600	54950570	2985	2985	2985	2985	0
471	20240604	114500	54950570	2985	2985	2985	2985	0
472	20240604	114400	54950570	2985	2985	2985	2985	0
473	20240604	114300	54950570	2985	2985	2985	2985	0
474	20240604	114200	54950570	2985	2985	2985	2985	0
475	20240604	114100	54950570	2985	2985	2985	2985	0
476	20240604	114000	54950570	2985	2985	2985	2985	0
477	20240604	113900	54950570	2985	2985	2985	2985	0
478	20240604	113800	54950570	2985	2985	2985	2985	0
479	20240604	113700	54950570	2985	2985	2985	2985	0
480	20240604	113600	54950570	2985	2985	2985	2985	0
481	20240604	113500	54950570	2985	2985	2985	2985	0
482	20240604	113400	54950570	2985	2985	2985	2985	0
483	20240604	113300	54950570	2985	2985	2985	2985	0
484	20240604	113200	54950570	2985	2985	2985	2985	0
485	20240604	113100	54950570	2985	2985	2985	2985	0
486	20240604	113000	54950570	2985	2985	2985	2985	0
487	20240604	112900	54950570	2985	2985	2985	2985	0
488	20240604	112800	54950570	2985	2985	2985	2985	0
489	20240604	112700	54950570	2985	2985	2985	2985	0
490	20240604	112600	54950570	2985	2985	2985	2985	0
491	20240604	112500	54950570	2985	2985	2985	2985	0
492	20240604	112400	54950570	2985	2985	2985	2985	0
493	20240604	112300	54950570	2985	2985	2985	2985	0
494	20240604	112200	54950570	2985	2985	2985	2985	0
495	20240604	112100	54950570	2985	2985	2985	2985	0
496	20240604	112000	54950570	2985	2985	2985	2985	0
497	20240604	111900	54950570	2985	2985	2985	2985	0
498	20240604	111800	54950570	2985	2985	2985	2985	0
499	20240604	111700	54950570	2985	2985	2985	2985	0
500	20240604	111600	54950570	2985	2985	2985	2985	0
501	20240604	111500	54950570	2985	2985	2985	2985	0
502	20240604	111400	54950570	2985	2985	2985	2985	0
503	20240604	111300	54950570	2985	2985	2985	2985	0
504	20240604	111200	54950570	2985	2985	2985	2985	40
505	20240604	111100	54831170	2985	2985	2985	2985	5
506	20240604	111000	54816245	2985	2985	2985	2985	0
507	20240604	110900	54816245	2985	2985	2985	2985	12
508	20240604	110800	54780425	2985	2985	2985	2985	0
509	20240604	110700	54780425	2985	2985	2985	2985	0
510	20240604	110600	54780425	2985	2985	2985	2985	0
511	20240604	110500	54780425	2985	2985	2985	2985	0
512	20240604	110400	54780425	2985	2985	2985	2985	0
513	20240604	110300	54780425	2985	2985	2985	2985	0
514	20240604	110200	54780425	2985	2985	2985	2985	0
515	20240604	110100	54780425	2985	2985	2985	2985	250
516	20240604	110000	54034175	2985	2985	2985	2985	10
517	20240604	105900	54004325	2980	2980	2980	2980	0
518	20240604	105800	54004325	2980	2980	2980	2980	76
519	20240604	105700	53777845	2980	2980	2980	2980	0
520	20240604	105600	53777845	2980	2980	2980	2980	0
521	20240604	105500	53777845	2980	2980	2980	2980	0
522	20240604	105400	53777845	2980	2980	2980	2980	0
523	20240604	105300	53777845	2980	2980	2980	2980	0
524	20240604	105200	53777845	2980	2980	2980	2980	0
525	20240604	105100	53777845	2980	2980	2980	2980	0
526	20240604	105000	53777845	2980	2980	2980	2980	0
527	20240604	104900	53777845	2980	2980	2980	2980	0
528	20240604	104800	53777845	2980	2980	2980	2980	0
529	20240604	104700	53777845	2980	2980	2980	2980	0
530	20240604	104600	53777845	2980	2980	2980	2980	22
531	20240604	104500	53712285	2980	2980	2980	2980	0
532	20240604	104400	53712285	2980	2980	2980	2980	0
533	20240604	104300	53712285	2980	2980	2980	2980	0
534	20240604	104200	53712285	2980	2980	2980	2980	0
535	20240604	104100	53712285	2980	2980	2980	2980	12
536	20240604	104000	53676525	2980	2975	2980	2975	8111
537	20240604	103900	29545680	2975	2975	2975	2975	0
538	20240604	103800	29545680	2975	2975	2975	2975	17
539	20240604	103700	29495105	2980	2980	2980	2980	0
540	20240604	103600	29495105	2980	2980	2980	2980	66
541	20240604	103500	29298425	2985	2985	2985	2985	0
542	20240604	103400	29298425	2985	2985	2985	2985	0
543	20240604	103300	29298425	2985	2985	2985	2985	0
544	20240604	103200	29298425	2985	2985	2985	2985	0
545	20240604	103100	29298425	2985	2985	2985	2985	0
546	20240604	103000	29298425	2985	2985	2985	2985	0
547	20240604	102900	29298425	2985	2985	2985	2985	0
548	20240604	102800	29298425	2985	2985	2985	2985	0
549	20240604	102700	29298425	2985	2985	2985	2985	1
550	20240604	102600	29295440	2985	2985	2985	2985	0
551	20240604	102500	29295440	2985	2985	2985	2985	11
552	20240604	102400	29262605	2980	2980	2980	2980	100
553	20240604	102300	28964605	2980	2980	2980	2980	378
554	20240604	102200	27838165	2985	2985	2985	2985	0
555	20240604	102100	27838165	2985	2985	2985	2985	0
556	20240604	102000	27838165	2985	2985	2985	2985	0
557	20240604	101900	27838165	2985	2985	2985	2985	0
558	20240604	101800	27838165	2985	2985	2985	2985	0
559	20240604	101700	27838165	2985	2985	2985	2985	1
560	20240604	101600	27835180	2985	2985	2985	2985	0
561	20240604	101500	27835180	2985	2985	2985	2985	0
562	20240604	101400	27835180	2985	2985	2985	2985	0
563	20240604	101300	27835180	2985	2985	2985	2985	0
564	20240604	101200	27835180	2985	2985	2985	2985	0
565	20240604	101100	27835180	2985	2985	2985	2985	0
566	20240604	101000	27835180	2985	2985	2985	2985	0
567	20240604	100900	27835180	2985	2985	2985	2985	40
568	20240604	100800	27715780	2985	2985	2985	2985	10
569	20240604	100700	27685930	2985	2985	2985	2985	10
570	20240604	100600	27656080	2985	2985	2985	2985	1
571	20240604	100500	27653095	2985	2985	2985	2985	40
572	20240604	100400	27533695	2985	2985	2985	2985	17
573	20240604	100300	27482950	2985	2985	2985	2985	1
574	20240604	100200	27479965	2985	2985	2985	2985	15
575	20240604	100100	27435190	2985	2985	2985	2985	4
576	20240604	100000	27423250	2985	2985	2985	2985	0
577	20240604	095900	27423250	2985	2985	2985	2985	3
578	20240604	095800	27414295	2985	2985	2985	2985	4
579	20240604	095700	27402355	2985	2985	2985	2985	1
580	20240604	095600	27399370	2985	2985	2985	2985	0
581	20240604	095500	27399370	2985	2985	2985	2985	0
582	20240604	095400	27399370	2985	2985	2985	2985	2
583	20240604	095300	27393400	2985	2985	2985	2985	1
584	20240604	095200	27390415	2985	2985	2985	2985	0
585	20240604	095100	27390415	2985	2985	2985	2985	0
586	20240604	095000	27390415	2985	2985	2985	2985	20
587	20240604	094900	27330715	2985	2985	2985	2985	0
588	20240604	094800	27330715	2985	2985	2985	2985	0
589	20240604	094700	27330715	2985	2985	2985	2985	0
590	20240604	094600	27330715	2985	2985	2985	2985	0
591	20240604	094500	27330715	2985	2985	2985	2985	0
592	20240604	094400	27330715	2985	2985	2985	2985	0
593	20240604	094300	27330715	2985	2985	2985	2985	0
594	20240604	094200	27330715	2985	2985	2985	2985	0
595	20240604	094100	27330715	2985	2985	2985	2985	0
596	20240604	094000	27330715	2985	2985	2985	2985	0
597	20240604	093900	27330715	2985	2985	2985	2985	0
598	20240604	093800	27330715	2985	2985	2985	2985	0
599	20240604	093700	27330715	2985	2985	2985	2985	0
600	20240604	093600	27330715	2985	2985	2985	2985	0
601	20240604	093500	27330715	2985	2985	2985	2985	0
602	20240604	093400	27330715	2985	2985	2985	2985	0
603	20240604	093300	27330715	2985	2985	2985	2985	0
604	20240604	093200	27330715	2985	2975	2985	2975	42
605	20240604	093100	27205555	2985	2985	2985	2985	3
606	20240604	093000	27196600	2985	2985	2985	2985	0
607	20240604	092900	27196600	2985	2985	2985	2985	0
608	20240604	092800	27196600	2985	2985	2985	2985	0
609	20240604	092700	27196600	2985	2985	2985	2985	27
610	20240604	092600	27116005	2985	2985	2985	2985	10
611	20240604	092500	27086155	2985	2985	2985	2985	0
612	20240604	092400	27086155	2985	2985	2985	2985	15
613	20240604	092300	27041380	2985	2985	2985	2985	0
614	20240604	092200	27041380	2985	2975	2985	2975	65
615	20240604	092100	26847840	2975	2975	2975	2975	50
616	20240604	092000	26699090	2975	2975	2975	2975	0
617	20240604	091900	26699090	2975	2975	2975	2975	8
618	20240604	091800	26675290	2985	2985	2985	2985	0
619	20240604	091700	26675290	2985	2985	2985	2985	0
620	20240604	091600	26675290	2985	2985	2985	2985	0
621	20240604	091500	26675290	2985	2985	2985	2985	0
622	20240604	091400	26675290	2985	2985	2985	2985	0
623	20240604	091300	26675290	2985	2970	2985	2970	1366
624	20240604	091200	22617830	2970	2970	2970	2970	0
625	20240604	091100	22617830	2970	2975	2975	2970	246
626	20240604	091000	21885985	2990	2990	2990	2990	0
627	20240604	090900	21885985	2990	2990	2990	2990	0
628	20240604	090800	21885985	2990	2990	2990	2990	0
629	20240604	090700	21885985	2990	2990	2990	2990	0
630	20240604	090600	21885985	2990	2990	2990	2990	0
631	20240604	090500	21885985	2990	2985	2990	2985	419
632	20240604	090400	20634175	2990	2990	2990	2990	0
633	20240604	090300	20634175	2990	2990	2990	2990	0
634	20240604	090200	20634175	2990	2990	2990	2990	0
635	20240604	090100	20634175	2990	2990	2990	2990	0
636	20240604	090000	20634175	2990	2970	2990	2970	6915