KissMeData/093920/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200500	48510220	5670	5670	5670	5670	162
3	20240607	200400	48510220	5670	5670	5670	5670	0
4	20240607	200300	48510220	5670	5670	5670	5670	0
5	20240607	200200	48510220	5670	5670	5670	5670	0
6	20240607	200100	48510220	5670	5670	5670	5670	0
7	20240607	200000	48510220	5670	5670	5670	5670	0
8	20240607	195900	48510220	5670	5670	5670	5670	0
9	20240607	195800	48510220	5670	5670	5670	5670	0
10	20240607	195700	48510220	5670	5670	5670	5670	0
11	20240607	195600	48510220	5670	5670	5670	5670	0
12	20240607	195500	48510220	5670	5670	5670	5670	0
13	20240607	195400	48510220	5670	5670	5670	5670	0
14	20240607	195300	48510220	5670	5670	5670	5670	0
15	20240607	195200	48510220	5670	5670	5670	5670	0
16	20240607	195100	48510220	5670	5670	5670	5670	0
17	20240607	195000	48510220	5670	5670	5670	5670	0
18	20240607	194900	48510220	5670	5670	5670	5670	0
19	20240607	194800	48510220	5670	5670	5670	5670	0
20	20240607	194700	48510220	5670	5670	5670	5670	0
21	20240607	194600	48510220	5670	5670	5670	5670	0
22	20240607	194500	48510220	5670	5670	5670	5670	0
23	20240607	194400	48510220	5670	5670	5670	5670	0
24	20240607	194300	48510220	5670	5670	5670	5670	0
25	20240607	194200	48510220	5670	5670	5670	5670	0
26	20240607	194100	48510220	5670	5670	5670	5670	0
27	20240607	194000	48510220	5670	5670	5670	5670	0
28	20240607	193900	48510220	5670	5670	5670	5670	0
29	20240607	193800	48510220	5670	5670	5670	5670	0
30	20240607	193700	48510220	5670	5670	5670	5670	0
31	20240607	193600	48510220	5670	5670	5670	5670	0
32	20240607	193500	48510220	5670	5670	5670	5670	162
33	20240607	193400	48510220	5670	5670	5670	5670	0
34	20240607	193300	48510220	5670	5670	5670	5670	0
35	20240607	193200	48510220	5670	5670	5670	5670	0
36	20240607	193100	48510220	5670	5670	5670	5670	0
37	20240607	193000	48510220	5670	5670	5670	5670	0
38	20240607	192900	48510220	5670	5670	5670	5670	0
39	20240607	192800	48510220	5670	5670	5670	5670	0
40	20240607	192700	48510220	5670	5670	5670	5670	0
41	20240607	192600	48510220	5670	5670	5670	5670	0
42	20240607	192500	48510220	5670	5670	5670	5670	0
43	20240607	192400	48510220	5670	5670	5670	5670	0
44	20240607	192300	48510220	5670	5670	5670	5670	0
45	20240607	192200	48510220	5670	5670	5670	5670	0
46	20240607	192100	48510220	5670	5670	5670	5670	0
47	20240607	192000	48510220	5670	5670	5670	5670	0
48	20240607	191900	48510220	5670	5670	5670	5670	0
49	20240607	191800	48510220	5670	5670	5670	5670	0
50	20240607	191700	48510220	5670	5670	5670	5670	0
51	20240607	191600	48510220	5670	5670	5670	5670	0
52	20240607	191500	48510220	5670	5670	5670	5670	0
53	20240607	191400	48510220	5670	5670	5670	5670	0
54	20240607	191300	48510220	5670	5670	5670	5670	0
55	20240607	191200	48510220	5670	5670	5670	5670	0
56	20240607	191100	48510220	5670	5670	5670	5670	0
57	20240607	191000	48510220	5670	5670	5670	5670	0
58	20240607	190900	48510220	5670	5670	5670	5670	0
59	20240607	190800	48510220	5670	5670	5670	5670	0
60	20240607	190700	48510220	5670	5670	5670	5670	0
61	20240607	190600	48510220	5670	5670	5670	5670	0
62	20240607	190500	48510220	5670	5670	5670	5670	162
63	20240607	190400	48510220	5670	5670	5670	5670	0
64	20240607	190300	48510220	5670	5670	5670	5670	0
65	20240607	190200	48510220	5670	5670	5670	5670	0
66	20240607	190100	48510220	5670	5670	5670	5670	0
67	20240607	190000	48510220	5670	5670	5670	5670	0
68	20240607	185900	48510220	5670	5670	5670	5670	0
69	20240607	185800	48510220	5670	5670	5670	5670	0
70	20240607	185700	48510220	5670	5670	5670	5670	0
71	20240607	185600	48510220	5670	5670	5670	5670	0
72	20240607	185500	48510220	5670	5670	5670	5670	0
73	20240607	185400	48510220	5670	5670	5670	5670	0
74	20240607	185300	48510220	5670	5670	5670	5670	0
75	20240607	185200	48510220	5670	5670	5670	5670	0
76	20240607	185100	48510220	5670	5670	5670	5670	0
77	20240607	185000	48510220	5670	5670	5670	5670	0
78	20240607	184900	48510220	5670	5670	5670	5670	0
79	20240607	184800	48510220	5670	5670	5670	5670	0
80	20240607	184700	48510220	5670	5670	5670	5670	0
81	20240607	184600	48510220	5670	5670	5670	5670	0
82	20240607	184500	48510220	5670	5670	5670	5670	0
83	20240607	184400	48510220	5670	5670	5670	5670	0
84	20240607	184300	48510220	5670	5670	5670	5670	0
85	20240607	184200	48510220	5670	5670	5670	5670	0
86	20240607	184100	48510220	5670	5670	5670	5670	0
87	20240607	184000	48510220	5670	5670	5670	5670	0
88	20240607	183900	48510220	5670	5670	5670	5670	0
89	20240607	183800	48510220	5670	5670	5670	5670	0
90	20240607	183700	48510220	5670	5670	5670	5670	0
91	20240607	183600	48510220	5670	5670	5670	5670	0
92	20240607	183500	48510220	5670	5670	5670	5670	162
93	20240607	183400	48510220	5670	5670	5670	5670	0
94	20240607	183300	48510220	5670	5670	5670	5670	0
95	20240607	183200	48510220	5670	5670	5670	5670	0
96	20240607	183100	48510220	5670	5670	5670	5670	0
97	20240607	183000	48510220	5670	5670	5670	5670	0
98	20240607	182900	48510220	5670	5670	5670	5670	0
99	20240607	182800	48510220	5670	5670	5670	5670	0
100	20240607	182700	48510220	5670	5670	5670	5670	0
101	20240607	182600	48510220	5670	5670	5670	5670	0
102	20240607	182500	48510220	5670	5670	5670	5670	0
103	20240607	182400	48510220	5670	5670	5670	5670	0
104	20240607	182300	48510220	5670	5670	5670	5670	0
105	20240607	182200	48510220	5670	5670	5670	5670	0
106	20240607	182100	48510220	5670	5670	5670	5670	0
107	20240607	182000	48510220	5670	5670	5670	5670	0
108	20240607	181900	48510220	5670	5670	5670	5670	0
109	20240607	181800	48510220	5670	5670	5670	5670	0
110	20240607	181700	48510220	5670	5670	5670	5670	0
111	20240607	181600	48510220	5670	5670	5670	5670	0
112	20240607	181500	48510220	5670	5670	5670	5670	0
113	20240607	181400	48510220	5670	5670	5670	5670	0
114	20240607	181300	48510220	5670	5670	5670	5670	0
115	20240607	181200	48510220	5670	5670	5670	5670	0
116	20240607	181100	48510220	5670	5670	5670	5670	0
117	20240607	181000	48510220	5670	5670	5670	5670	0
118	20240607	180900	48510220	5670	5670	5670	5670	0
119	20240607	180800	48510220	5670	5670	5670	5670	0
120	20240607	180700	48510220	5670	5670	5670	5670	0
121	20240607	180600	48510220	5670	5670	5670	5670	0
122	20240607	180500	48510220	5670	5670	5670	5670	162
123	20240607	180400	48510220	5670	5670	5670	5670	0
124	20240607	180300	48510220	5670	5670	5670	5670	0
125	20240607	180200	48510220	5670	5670	5670	5670	0
126	20240607	180100	48510220	5670	5670	5670	5670	0
127	20240607	180000	48510220	5670	5670	5670	5670	0
128	20240607	175900	48510220	5670	5670	5670	5670	0
129	20240607	175800	48510220	5670	5670	5670	5670	0
130	20240607	175700	48510220	5670	5670	5670	5670	0
131	20240607	175600	48510220	5670	5670	5670	5670	0
132	20240607	175500	48510220	5670	5670	5670	5670	0
133	20240607	175400	48510220	5670	5670	5670	5670	0
134	20240607	175300	48510220	5670	5670	5670	5670	0
135	20240607	175200	48510220	5670	5670	5670	5670	0
136	20240607	175100	48510220	5670	5670	5670	5670	0
137	20240607	175000	48510220	5670	5670	5670	5670	0
138	20240607	174900	48510220	5670	5670	5670	5670	0
139	20240607	174800	48510220	5670	5670	5670	5670	0
140	20240607	174700	48510220	5670	5670	5670	5670	0
141	20240607	174600	48510220	5670	5670	5670	5670	0
142	20240607	174500	48510220	5670	5670	5670	5670	0
143	20240607	174400	48510220	5670	5670	5670	5670	0
144	20240607	174300	48510220	5670	5670	5670	5670	0
145	20240607	174200	48510220	5670	5670	5670	5670	0
146	20240607	174100	48510220	5670	5670	5670	5670	0
147	20240607	174000	48510220	5670	5670	5670	5670	0
148	20240607	173900	48510220	5670	5670	5670	5670	0
149	20240607	173800	48510220	5670	5670	5670	5670	0
150	20240607	173700	48510220	5670	5670	5670	5670	0
151	20240607	173600	48510220	5670	5670	5670	5670	0
152	20240607	173500	48510220	5670	5670	5670	5670	162
153	20240607	173400	48510220	5670	5670	5670	5670	0
154	20240607	173300	48510220	5670	5670	5670	5670	0
155	20240607	173200	48510220	5670	5670	5670	5670	0
156	20240607	173100	48510220	5670	5670	5670	5670	0
157	20240607	173000	48510220	5670	5670	5670	5670	0
158	20240607	172900	48510220	5670	5670	5670	5670	0
159	20240607	172800	48510220	5670	5670	5670	5670	0
160	20240607	172700	48510220	5670	5670	5670	5670	0
161	20240607	172600	48510220	5670	5670	5670	5670	0
162	20240607	172500	48510220	5670	5670	5670	5670	0
163	20240607	172400	48510220	5670	5670	5670	5670	0
164	20240607	172300	48510220	5670	5670	5670	5670	0
165	20240607	172200	48510220	5670	5670	5670	5670	0
166	20240607	172100	48510220	5670	5670	5670	5670	0
167	20240607	172000	48510220	5670	5670	5670	5670	0
168	20240607	171900	48510220	5670	5670	5670	5670	0
169	20240607	171800	48510220	5670	5670	5670	5670	0
170	20240607	171700	48510220	5670	5670	5670	5670	0
171	20240607	171600	48510220	5670	5670	5670	5670	0
172	20240607	171500	48510220	5670	5670	5670	5670	0
173	20240607	171400	48510220	5670	5670	5670	5670	0
174	20240607	171300	48510220	5670	5670	5670	5670	0
175	20240607	171200	48510220	5670	5670	5670	5670	0
176	20240607	171100	48510220	5670	5670	5670	5670	0
177	20240607	171000	48510220	5670	5670	5670	5670	0
178	20240607	170900	48510220	5670	5670	5670	5670	0
179	20240607	170800	48510220	5670	5670	5670	5670	0
180	20240607	170700	48510220	5670	5670	5670	5670	0
181	20240607	170600	48510220	5670	5670	5670	5670	0
182	20240607	170500	48510220	5670	5670	5670	5670	162
183	20240607	170400	48510220	5670	5670	5670	5670	0
184	20240607	170300	48510220	5670	5670	5670	5670	0
185	20240607	170200	48510220	5670	5670	5670	5670	0
186	20240607	170100	48510220	5670	5670	5670	5670	0
187	20240607	170000	48510220	5670	5670	5670	5670	0
188	20240607	165900	48510220	5670	5670	5670	5670	0
189	20240607	165800	48510220	5670	5670	5670	5670	0
190	20240607	165700	48510220	5670	5670	5670	5670	0
191	20240607	165600	48510220	5670	5670	5670	5670	0
192	20240607	165500	48510220	5670	5670	5670	5670	0
193	20240607	165400	48510220	5670	5670	5670	5670	0
194	20240607	165300	48510220	5670	5670	5670	5670	0
195	20240607	165200	48510220	5670	5670	5670	5670	0
196	20240607	165100	48510220	5670	5670	5670	5670	0
197	20240607	165000	48510220	5670	5670	5670	5670	0
198	20240607	164900	48510220	5670	5670	5670	5670	0
199	20240607	164800	48510220	5670	5670	5670	5670	0
200	20240607	164700	48510220	5670	5670	5670	5670	0
201	20240607	164600	48510220	5670	5670	5670	5670	0
202	20240607	164500	48510220	5670	5670	5670	5670	0
203	20240607	164400	48510220	5670	5670	5670	5670	0
204	20240607	164300	48510220	5670	5670	5670	5670	0
205	20240607	164200	48510220	5670	5670	5670	5670	0
206	20240607	164100	48510220	5670	5670	5670	5670	0
207	20240607	164000	48510220	5670	5670	5670	5670	0
208	20240607	163900	48510220	5670	5670	5670	5670	0
209	20240607	163800	48510220	5670	5670	5670	5670	0
210	20240607	163700	48510220	5670	5670	5670	5670	0
211	20240607	163600	48510220	5670	5670	5670	5670	0
212	20240607	163500	48510220	5670	5670	5670	5670	162
213	20240607	163400	48510220	5670	5670	5670	5670	0
214	20240607	163300	48510220	5670	5670	5670	5670	0
215	20240607	163200	48510220	5670	5670	5670	5670	0
216	20240607	163100	48510220	5670	5670	5670	5670	0
217	20240607	163000	48510220	5670	5670	5670	5670	0
218	20240607	162900	48510220	5670	5670	5670	5670	0
219	20240607	162800	48510220	5670	5670	5670	5670	0
220	20240607	162700	48510220	5670	5670	5670	5670	0
221	20240607	162600	48510220	5670	5670	5670	5670	0
222	20240607	162500	48510220	5670	5670	5670	5670	0
223	20240607	162400	48510220	5670	5670	5670	5670	0
224	20240607	162300	48510220	5670	5670	5670	5670	0
225	20240607	162200	48510220	5670	5670	5670	5670	0
226	20240607	162100	48510220	5670	5670	5670	5670	0
227	20240607	162000	48510220	5670	5670	5670	5670	0
228	20240607	161900	48510220	5670	5670	5670	5670	0
229	20240607	161800	48510220	5670	5670	5670	5670	0
230	20240607	161700	48510220	5670	5670	5670	5670	0
231	20240607	161600	48510220	5670	5670	5670	5670	0
232	20240607	161500	48510220	5670	5670	5670	5670	0
233	20240607	161400	48510220	5670	5670	5670	5670	0
234	20240607	161300	48510220	5670	5670	5670	5670	0
235	20240607	161200	48510220	5670	5670	5670	5670	0
236	20240607	161100	48510220	5670	5670	5670	5670	0
237	20240607	161000	48510220	5670	5670	5670	5670	0
238	20240607	160900	48510220	5670	5670	5670	5670	0
239	20240607	160800	48510220	5670	5670	5670	5670	0
240	20240607	160700	48510220	5670	5670	5670	5670	0
241	20240607	160600	48510220	5670	5670	5670	5670	0
242	20240607	160500	48510220	5670	5670	5670	5670	162
243	20240607	160400	48510220	5670	5670	5670	5670	0
244	20240607	160300	48510220	5670	5670	5670	5670	0
245	20240607	160200	48510220	5670	5670	5670	5670	0
246	20240607	160100	48510220	5670	5670	5670	5670	0
247	20240607	160000	48510220	5670	5670	5670	5670	0
248	20240607	155900	48510220	5670	5670	5670	5670	0
249	20240607	155800	48510220	5670	5670	5670	5670	0
250	20240607	155700	48510220	5670	5670	5670	5670	0
251	20240607	155600	48510220	5670	5670	5670	5670	0
252	20240607	155500	48510220	5670	5670	5670	5670	0
253	20240607	155400	48510220	5670	5670	5670	5670	0
254	20240607	155300	48510220	5670	5670	5670	5670	0
255	20240607	155200	48510220	5670	5670	5670	5670	0
256	20240607	155100	48510220	5670	5670	5670	5670	0
257	20240607	155000	48510220	5670	5670	5670	5670	0
258	20240607	154900	48510220	5670	5670	5670	5670	0
259	20240607	154800	48510220	5670	5670	5670	5670	0
260	20240607	154700	48510220	5670	5670	5670	5670	0
261	20240607	154600	48510220	5670	5670	5670	5670	0
262	20240607	154500	48510220	5670	5670	5670	5670	0
263	20240607	154400	48510220	5670	5670	5670	5670	0
264	20240607	154300	48510220	5670	5670	5670	5670	0
265	20240607	154200	48510220	5670	5670	5670	5670	0
266	20240607	154100	48510220	5670	5670	5670	5670	0
267	20240607	154000	48510220	5670	5670	5670	5670	0
268	20240607	153900	48510220	5670	5670	5670	5670	0
269	20240607	153800	48510220	5670	5670	5670	5670	0
270	20240607	153700	48510220	5670	5670	5670	5670	0
271	20240607	153600	48510220	5670	5670	5670	5670	0
272	20240607	153500	48510220	5670	5670	5670	5670	162
273	20240607	153400	48510220	5670	5670	5670	5670	0
274	20240607	153300	48510220	5670	5670	5670	5670	0
275	20240607	153200	48510220	5670	5670	5670	5670	0
276	20240607	153100	48510220	5670	5670	5670	5670	0
277	20240607	153000	48510220	5670	5670	5670	5670	162
278	20240607	152900	47591680	5650	5650	5650	5650	0
279	20240607	152800	47591680	5650	5650	5650	5650	0
280	20240607	152700	47591680	5650	5650	5650	5650	0
281	20240607	152600	47591680	5650	5650	5650	5650	0
282	20240607	152500	47591680	5650	5650	5650	5650	0
283	20240607	152400	47591680	5650	5650	5650	5650	0
284	20240607	152300	47591680	5650	5650	5650	5650	0
285	20240607	152200	47591680	5650	5650	5650	5650	0
286	20240607	152100	47591680	5650	5650	5650	5650	0
287	20240607	152000	47591680	5650	5650	5650	5650	0
288	20240607	151900	47591680	5650	5650	5650	5650	66
289	20240607	151800	47218780	5650	5650	5650	5650	340
290	20240607	151700	45297780	5660	5660	5660	5660	0
291	20240607	151600	45297780	5660	5660	5660	5660	8
292	20240607	151500	45252500	5660	5660	5660	5660	0
293	20240607	151400	45252500	5660	5660	5660	5660	0
294	20240607	151300	45252500	5660	5660	5660	5660	0
295	20240607	151200	45252500	5660	5660	5660	5660	10
296	20240607	151100	45195900	5660	5660	5660	5660	7
297	20240607	151000	45156280	5660	5660	5660	5660	0
298	20240607	150900	45156280	5660	5660	5660	5660	0
299	20240607	150800	45156280	5660	5660	5660	5660	0
300	20240607	150700	45156280	5660	5660	5660	5660	10
301	20240607	150600	45099680	5660	5660	5660	5660	0
302	20240607	150500	45099680	5660	5660	5660	5660	0
303	20240607	150400	45099680	5660	5660	5660	5660	0
304	20240607	150300	45099680	5660	5660	5660	5660	16
305	20240607	150200	45009120	5660	5660	5660	5660	0
306	20240607	150100	45009120	5660	5660	5660	5660	123
307	20240607	150000	44312940	5670	5660	5670	5660	11
308	20240607	145900	44250670	5650	5650	5650	5650	0
309	20240607	145800	44250670	5650	5650	5650	5650	0
310	20240607	145700	44250670	5650	5650	5650	5650	0
311	20240607	145600	44250670	5650	5650	5650	5650	0
312	20240607	145500	44250670	5650	5650	5650	5650	0
313	20240607	145400	44250670	5650	5650	5650	5650	0
314	20240607	145300	44250670	5650	5650	5650	5650	0
315	20240607	145200	44250670	5650	5650	5650	5650	0
316	20240607	145100	44250670	5650	5650	5650	5650	0
317	20240607	145000	44250670	5650	5650	5650	5650	0
318	20240607	144900	44250670	5650	5650	5650	5650	0
319	20240607	144800	44250670	5650	5650	5650	5650	0
320	20240607	144700	44250670	5650	5650	5650	5650	0
321	20240607	144600	44250670	5650	5650	5650	5650	0
322	20240607	144500	44250670	5650	5650	5650	5650	50
323	20240607	144400	43968170	5650	5650	5650	5650	0
324	20240607	144300	43968170	5650	5650	5650	5650	130
325	20240607	144200	43233670	5650	5650	5650	5650	0
326	20240607	144100	43233670	5650	5650	5650	5650	0
327	20240607	144000	43233670	5650	5650	5650	5650	0
328	20240607	143900	43233670	5650	5650	5650	5650	0
329	20240607	143800	43233670	5650	5650	5650	5650	0
330	20240607	143700	43233670	5650	5650	5650	5650	0
331	20240607	143600	43233670	5650	5650	5650	5650	0
332	20240607	143500	43233670	5650	5650	5650	5650	0
333	20240607	143400	43233670	5650	5650	5650	5650	0
334	20240607	143300	43233670	5650	5650	5650	5650	0
335	20240607	143200	43233670	5650	5650	5650	5650	0
336	20240607	143100	43233670	5650	5650	5650	5650	0
337	20240607	143000	43233670	5650	5650	5650	5650	695
338	20240607	142900	39306920	5650	5650	5650	5650	671
339	20240607	142800	35515770	5660	5660	5660	5660	0
340	20240607	142700	35515770	5660	5660	5660	5660	0
341	20240607	142600	35515770	5660	5660	5660	5660	0
342	20240607	142500	35515770	5660	5660	5660	5660	0
343	20240607	142400	35515770	5660	5660	5660	5660	0
344	20240607	142300	35515770	5660	5660	5660	5660	0
345	20240607	142200	35515770	5660	5660	5660	5660	9
346	20240607	142100	35464830	5660	5660	5660	5660	0
347	20240607	142000	35464830	5660	5660	5660	5660	0
348	20240607	141900	35464830	5660	5660	5660	5660	2
349	20240607	141800	35453510	5660	5660	5660	5660	0
350	20240607	141700	35453510	5660	5660	5660	5660	0
351	20240607	141600	35453510	5660	5660	5660	5660	0
352	20240607	141500	35453510	5660	5660	5660	5660	0
353	20240607	141400	35453510	5660	5660	5660	5660	0
354	20240607	141300	35453510	5660	5660	5660	5660	0
355	20240607	141200	35453510	5660	5660	5660	5660	1
356	20240607	141100	35447850	5660	5660	5660	5660	3
357	20240607	141000	35430870	5660	5660	5660	5660	2
358	20240607	140900	35419550	5660	5660	5660	5660	117
359	20240607	140800	34757330	5670	5670	5670	5670	0
360	20240607	140700	34757330	5670	5670	5670	5670	0
361	20240607	140600	34757330	5670	5670	5670	5670	0
362	20240607	140500	34757330	5670	5670	5670	5670	0
363	20240607	140400	34757330	5670	5670	5670	5670	0
364	20240607	140300	34757330	5670	5670	5670	5670	0
365	20240607	140200	34757330	5670	5670	5670	5670	0
366	20240607	140100	34757330	5670	5670	5670	5670	0
367	20240607	140000	34757330	5670	5670	5670	5670	0
368	20240607	135900	34757330	5670	5670	5670	5670	0
369	20240607	135800	34757330	5670	5670	5670	5670	0
370	20240607	135700	34757330	5670	5670	5670	5670	0
371	20240607	135600	34757330	5670	5670	5670	5670	13
372	20240607	135500	34683620	5680	5680	5680	5680	0
373	20240607	135400	34683620	5680	5680	5680	5680	0
374	20240607	135300	34683620	5680	5680	5680	5680	0
375	20240607	135200	34683620	5680	5680	5680	5680	0
376	20240607	135100	34683620	5680	5680	5680	5680	0
377	20240607	135000	34683620	5680	5680	5680	5680	0
378	20240607	134900	34683620	5680	5680	5680	5680	0
379	20240607	134800	34683620	5680	5670	5680	5670	100
380	20240607	134700	34116290	5670	5670	5670	5670	0
381	20240607	134600	34116290	5670	5670	5670	5670	0
382	20240607	134500	34116290	5670	5670	5670	5670	0
383	20240607	134400	34116290	5670	5670	5670	5670	0
384	20240607	134300	34116290	5670	5670	5670	5670	0
385	20240607	134200	34116290	5670	5670	5670	5670	0
386	20240607	134100	34116290	5670	5670	5670	5670	0
387	20240607	134000	34116290	5670	5670	5670	5670	0
388	20240607	133900	34116290	5670	5670	5670	5670	0
389	20240607	133800	34116290	5670	5670	5670	5670	0
390	20240607	133700	34116290	5670	5670	5670	5670	0
391	20240607	133600	34116290	5670	5670	5670	5670	14
392	20240607	133500	34036910	5670	5670	5670	5670	0
393	20240607	133400	34036910	5670	5670	5670	5670	0
394	20240607	133300	34036910	5670	5670	5670	5670	0
395	20240607	133200	34036910	5670	5670	5670	5670	0
396	20240607	133100	34036910	5670	5670	5670	5670	0
397	20240607	133000	34036910	5670	5670	5670	5670	0
398	20240607	132900	34036910	5670	5670	5670	5670	0
399	20240607	132800	34036910	5670	5670	5670	5670	0
400	20240607	132700	34036910	5670	5670	5670	5670	0
401	20240607	132600	34036910	5670	5670	5670	5670	0
402	20240607	132500	34036910	5670	5670	5670	5670	0
403	20240607	132400	34036910	5670	5670	5670	5670	1
404	20240607	132300	34031240	5670	5670	5670	5670	3
405	20240607	132200	34014230	5670	5670	5670	5670	0
406	20240607	132100	34014230	5670	5670	5670	5670	0
407	20240607	132000	34014230	5670	5670	5670	5670	0
408	20240607	131900	34014230	5670	5670	5670	5670	0
409	20240607	131800	34014230	5670	5670	5670	5670	0
410	20240607	131700	34014230	5670	5670	5670	5670	5
411	20240607	131600	33985880	5670	5670	5670	5670	0
412	20240607	131500	33985880	5670	5670	5670	5670	0
413	20240607	131400	33985880	5670	5670	5670	5670	2
414	20240607	131300	33974540	5660	5660	5660	5660	1
415	20240607	131200	33968880	5670	5670	5670	5670	0
416	20240607	131100	33968880	5670	5670	5670	5670	0
417	20240607	131000	33968880	5670	5670	5670	5670	0
418	20240607	130900	33968880	5670	5670	5670	5670	0
419	20240607	130800	33968880	5670	5670	5670	5670	0
420	20240607	130700	33968880	5670	5670	5670	5670	0
421	20240607	130600	33968880	5670	5670	5670	5670	0
422	20240607	130500	33968880	5670	5670	5670	5670	0
423	20240607	130400	33968880	5670	5670	5670	5670	0
424	20240607	130300	33968880	5670	5670	5670	5670	0
425	20240607	130200	33968880	5670	5670	5670	5670	0
426	20240607	130100	33968880	5670	5670	5670	5670	18
427	20240607	130000	33866820	5670	5670	5670	5670	0
428	20240607	125900	33866820	5670	5670	5670	5670	0
429	20240607	125800	33866820	5670	5670	5670	5670	0
430	20240607	125700	33866820	5670	5670	5670	5670	0
431	20240607	125600	33866820	5670	5670	5670	5670	30
432	20240607	125500	33696720	5660	5660	5660	5660	0
433	20240607	125400	33696720	5660	5660	5660	5660	0
434	20240607	125300	33696720	5660	5660	5660	5660	48
435	20240607	125200	33425040	5660	5660	5660	5660	1
436	20240607	125100	33419380	5660	5660	5660	5660	0
437	20240607	125000	33419380	5660	5660	5660	5660	10
438	20240607	124900	33362780	5660	5660	5660	5660	0
439	20240607	124800	33362780	5660	5660	5660	5660	0
440	20240607	124700	33362780	5660	5660	5660	5660	0
441	20240607	124600	33362780	5660	5660	5660	5660	0
442	20240607	124500	33362780	5660	5660	5660	5660	0
443	20240607	124400	33362780	5660	5660	5660	5660	0
444	20240607	124300	33362780	5660	5660	5660	5660	10
445	20240607	124200	33306180	5660	5660	5660	5660	0
446	20240607	124100	33306180	5660	5660	5660	5660	50
447	20240607	124000	33023180	5660	5660	5660	5660	0
448	20240607	123900	33023180	5660	5660	5660	5660	0
449	20240607	123800	33023180	5660	5660	5660	5660	0
450	20240607	123700	33023180	5660	5660	5660	5660	10
451	20240607	123600	32966580	5650	5650	5650	5650	0
452	20240607	123500	32966580	5650	5650	5650	5650	0
453	20240607	123400	32966580	5650	5650	5650	5650	0
454	20240607	123300	32966580	5650	5650	5650	5650	100
455	20240607	123200	32401580	5660	5660	5660	5660	0
456	20240607	123100	32401580	5660	5660	5660	5660	1
457	20240607	123000	32395920	5660	5660	5660	5660	783
458	20240607	122900	27964140	5660	5660	5660	5660	0
459	20240607	122800	27964140	5660	5660	5660	5660	0
460	20240607	122700	27964140	5660	5660	5660	5660	0
461	20240607	122600	27964140	5660	5660	5660	5660	0
462	20240607	122500	27964140	5660	5660	5660	5660	0
463	20240607	122400	27964140	5660	5660	5660	5660	0
464	20240607	122300	27964140	5660	5660	5660	5660	0
465	20240607	122200	27964140	5660	5660	5660	5660	0
466	20240607	122100	27964140	5660	5660	5660	5660	0
467	20240607	122000	27964140	5660	5660	5660	5660	0
468	20240607	121900	27964140	5660	5660	5660	5660	0
469	20240607	121800	27964140	5660	5660	5660	5660	0
470	20240607	121700	27964140	5660	5660	5660	5660	0
471	20240607	121600	27964140	5660	5660	5660	5660	368
472	20240607	121500	25881260	5670	5670	5670	5670	0
473	20240607	121400	25881260	5670	5670	5670	5670	0
474	20240607	121300	25881260	5670	5670	5670	5670	38
475	20240607	121200	25665800	5670	5670	5670	5670	0
476	20240607	121100	25665800	5670	5670	5670	5670	0
477	20240607	121000	25665800	5670	5670	5670	5670	1
478	20240607	120900	25660130	5670	5670	5670	5670	0
479	20240607	120800	25660130	5670	5670	5670	5670	0
480	20240607	120700	25660130	5670	5670	5670	5670	1
481	20240607	120600	25654460	5670	5670	5670	5670	50
482	20240607	120500	25370960	5670	5670	5670	5670	0
483	20240607	120400	25370960	5670	5670	5670	5670	0
484	20240607	120300	25370960	5670	5670	5670	5670	5
485	20240607	120200	25342610	5670	5670	5670	5670	0
486	20240607	120100	25342610	5670	5670	5670	5670	0
487	20240607	120000	25342610	5670	5670	5670	5670	0
488	20240607	115900	25342610	5670	5670	5670	5670	0
489	20240607	115800	25342610	5670	5670	5670	5670	17
490	20240607	115700	25246220	5670	5670	5670	5670	0
491	20240607	115600	25246220	5670	5670	5670	5670	0
492	20240607	115500	25246220	5670	5670	5670	5670	0
493	20240607	115400	25246220	5670	5670	5670	5670	2
494	20240607	115300	25234880	5670	5670	5670	5670	0
495	20240607	115200	25234880	5670	5670	5670	5670	0
496	20240607	115100	25234880	5670	5670	5670	5670	0
497	20240607	115000	25234880	5670	5670	5670	5670	0
498	20240607	114900	25234880	5670	5670	5670	5670	0
499	20240607	114800	25234880	5670	5670	5670	5670	0
500	20240607	114700	25234880	5670	5670	5670	5670	0
501	20240607	114600	25234880	5670	5670	5670	5670	0
502	20240607	114500	25234880	5670	5670	5670	5670	0
503	20240607	114400	25234880	5670	5670	5670	5670	0
504	20240607	114300	25234880	5670	5670	5670	5670	0
505	20240607	114200	25234880	5670	5670	5670	5670	0
506	20240607	114100	25234880	5670	5670	5670	5670	0
507	20240607	114000	25234880	5670	5670	5670	5670	0
508	20240607	113900	25234880	5670	5670	5670	5670	30
509	20240607	113800	25064780	5670	5670	5670	5670	0
510	20240607	113700	25064780	5670	5670	5670	5670	0
511	20240607	113600	25064780	5670	5670	5670	5670	0
512	20240607	113500	25064780	5670	5670	5670	5670	20
513	20240607	113400	24951380	5670	5670	5670	5670	0
514	20240607	113300	24951380	5670	5670	5670	5670	0
515	20240607	113200	24951380	5670	5670	5670	5670	0
516	20240607	113100	24951380	5670	5670	5670	5670	0
517	20240607	113000	24951380	5670	5670	5670	5670	0
518	20240607	112900	24951380	5670	5670	5670	5670	0
519	20240607	112800	24951380	5670	5670	5670	5670	0
520	20240607	112700	24951380	5670	5670	5670	5670	0
521	20240607	112600	24951380	5670	5670	5670	5670	0
522	20240607	112500	24951380	5670	5670	5670	5670	71
523	20240607	112400	24548810	5670	5670	5670	5670	0
524	20240607	112300	24548810	5670	5670	5670	5670	0
525	20240607	112200	24548810	5670	5670	5670	5670	0
526	20240607	112100	24548810	5670	5670	5670	5670	0
527	20240607	112000	24548810	5670	5670	5670	5670	0
528	20240607	111900	24548810	5670	5670	5670	5670	17
529	20240607	111800	24452420	5670	5670	5670	5670	0
530	20240607	111700	24452420	5670	5660	5670	5660	114
531	20240607	111600	23806290	5670	5670	5670	5670	89
532	20240607	111500	23301660	5670	5670	5670	5670	0
533	20240607	111400	23301660	5670	5670	5670	5670	1
534	20240607	111300	23295990	5670	5670	5670	5670	0
535	20240607	111200	23295990	5670	5670	5670	5670	0
536	20240607	111100	23295990	5670	5670	5670	5670	0
537	20240607	111000	23295990	5670	5670	5670	5670	110
538	20240607	110900	22672290	5670	5670	5670	5670	544
539	20240607	110800	19587810	5670	5670	5670	5670	5
540	20240607	110700	19559460	5670	5670	5670	5670	0
541	20240607	110600	19559460	5670	5670	5670	5670	0
542	20240607	110500	19559460	5670	5670	5670	5670	0
543	20240607	110400	19559460	5670	5670	5670	5670	120
544	20240607	110300	18879060	5670	5670	5670	5670	0
545	20240607	110200	18879060	5670	5670	5670	5670	0
546	20240607	110100	18879060	5670	5670	5670	5670	441
547	20240607	110000	16378590	5670	5670	5670	5670	0
548	20240607	105900	16378590	5670	5670	5670	5670	89
549	20240607	105800	15873960	5670	5670	5670	5670	0
550	20240607	105700	15873960	5670	5670	5670	5670	9
551	20240607	105600	15822930	5670	5670	5670	5670	0
552	20240607	105500	15822930	5670	5670	5670	5670	0
553	20240607	105400	15822930	5670	5670	5670	5670	0
554	20240607	105300	15822930	5670	5670	5670	5670	0
555	20240607	105200	15822930	5670	5670	5670	5670	0
556	20240607	105100	15822930	5670	5670	5670	5670	0
557	20240607	105000	15822930	5670	5670	5670	5670	300
558	20240607	104900	14121930	5670	5670	5670	5670	0
559	20240607	104800	14121930	5670	5670	5670	5670	0
560	20240607	104700	14121930	5670	5670	5670	5670	0
561	20240607	104600	14121930	5670	5670	5670	5670	0
562	20240607	104500	14121930	5670	5670	5670	5670	857
563	20240607	104400	9262740	5690	5690	5690	5690	0
564	20240607	104300	9262740	5690	5690	5690	5690	0
565	20240607	104200	9262740	5690	5690	5690	5690	0
566	20240607	104100	9262740	5690	5690	5690	5690	0
567	20240607	104000	9262740	5690	5690	5690	5690	0
568	20240607	103900	9262740	5690	5690	5690	5690	0
569	20240607	103800	9262740	5690	5690	5690	5690	0
570	20240607	103700	9262740	5690	5690	5690	5690	0
571	20240607	103600	9262740	5690	5690	5690	5690	0
572	20240607	103500	9262740	5690	5690	5690	5690	0
573	20240607	103400	9262740	5690	5690	5690	5690	0
574	20240607	103300	9262740	5690	5690	5690	5690	0
575	20240607	103200	9262740	5690	5690	5690	5690	0
576	20240607	103100	9262740	5690	5690	5690	5690	0
577	20240607	103000	9262740	5690	5690	5690	5690	0
578	20240607	102900	9262740	5690	5690	5690	5690	0
579	20240607	102800	9262740	5690	5690	5690	5690	0
580	20240607	102700	9262740	5690	5690	5690	5690	0
581	20240607	102600	9262740	5690	5690	5690	5690	0
582	20240607	102500	9262740	5690	5690	5690	5690	0
583	20240607	102400	9262740	5690	5690	5690	5690	0
584	20240607	102300	9262740	5690	5690	5690	5690	0
585	20240607	102200	9262740	5690	5690	5690	5690	0
586	20240607	102100	9262740	5690	5690	5690	5690	0
587	20240607	102000	9262740	5690	5690	5690	5690	0
588	20240607	101900	9262740	5690	5690	5690	5690	0
589	20240607	101800	9262740	5690	5690	5690	5690	0
590	20240607	101700	9262740	5690	5690	5690	5690	0
591	20240607	101600	9262740	5690	5690	5690	5690	0
592	20240607	101500	9262740	5690	5690	5690	5690	0
593	20240607	101400	9262740	5690	5690	5690	5690	0
594	20240607	101300	9262740	5690	5690	5690	5690	0
595	20240607	101200	9262740	5690	5690	5690	5690	0
596	20240607	101100	9262740	5690	5690	5690	5690	0
597	20240607	101000	9262740	5690	5690	5690	5690	0
598	20240607	100900	9262740	5690	5690	5690	5690	0
599	20240607	100800	9262740	5690	5690	5690	5690	0
600	20240607	100700	9262740	5690	5690	5690	5690	0
601	20240607	100600	9262740	5690	5690	5690	5690	0
602	20240607	100500	9262740	5690	5690	5690	5690	0
603	20240607	100400	9262740	5690	5690	5690	5690	2
604	20240607	100300	9251360	5690	5670	5690	5670	3
605	20240607	100200	9234330	5660	5670	5670	5660	373
606	20240607	100100	7122850	5660	5660	5660	5660	0
607	20240607	100000	7122850	5660	5660	5660	5660	0
608	20240607	095900	7122850	5660	5660	5660	5660	0
609	20240607	095800	7122850	5660	5660	5660	5660	0
610	20240607	095700	7122850	5660	5660	5660	5660	0
611	20240607	095600	7122850	5660	5660	5660	5660	0
612	20240607	095500	7122850	5660	5660	5660	5660	0
613	20240607	095400	7122850	5660	5660	5660	5660	0
614	20240607	095300	7122850	5660	5660	5660	5660	0
615	20240607	095200	7122850	5660	5660	5660	5660	0
616	20240607	095100	7122850	5660	5660	5660	5660	0
617	20240607	095000	7122850	5660	5660	5660	5660	0
618	20240607	094900	7122850	5660	5660	5660	5660	0
619	20240607	094800	7122850	5660	5660	5660	5660	0
620	20240607	094700	7122850	5660	5660	5660	5660	0
621	20240607	094600	7122850	5660	5670	5670	5660	501
622	20240607	094500	4286130	5690	5690	5690	5690	0
623	20240607	094400	4286130	5690	5690	5690	5690	0
624	20240607	094300	4286130	5690	5690	5690	5690	0
625	20240607	094200	4286130	5690	5690	5690	5690	0
626	20240607	094100	4286130	5690	5690	5690	5690	0
627	20240607	094000	4286130	5690	5690	5690	5690	0
628	20240607	093900	4286130	5690	5690	5690	5690	0
629	20240607	093800	4286130	5690	5690	5690	5690	0
630	20240607	093700	4286130	5690	5690	5690	5690	0
631	20240607	093600	4286130	5690	5690	5690	5690	0
632	20240607	093500	4286130	5690	5690	5690	5690	0
633	20240607	093400	4286130	5690	5690	5690	5690	0
634	20240607	093300	4286130	5690	5690	5690	5690	0
635	20240607	093200	4286130	5690	5690	5690	5690	0
636	20240607	093100	4286130	5690	5690	5690	5690	2
637	20240607	093000	4274750	5690	5690	5690	5690	1
638	20240607	092900	4269060	5690	5690	5690	5690	0
639	20240607	092800	4269060	5690	5690	5690	5690	0
640	20240607	092700	4269060	5690	5680	5690	5680	22
641	20240607	092600	4143890	5670	5670	5670	5670	0
642	20240607	092500	4143890	5670	5670	5670	5670	0
643	20240607	092400	4143890	5670	5670	5670	5670	0
644	20240607	092300	4143890	5670	5670	5670	5670	3
645	20240607	092200	4126880	5680	5680	5680	5680	0
646	20240607	092100	4126880	5680	5680	5680	5680	2
647	20240607	092000	4115520	5680	5680	5680	5680	25
648	20240607	091900	3973520	5680	5680	5680	5680	0
649	20240607	091800	3973520	5680	5680	5680	5680	178
650	20240607	091700	2962480	5680	5680	5680	5680	5
651	20240607	091600	2934080	5670	5670	5670	5670	1
652	20240607	091500	2928410	5670	5670	5670	5670	1
653	20240607	091400	2922740	5660	5660	5660	5660	0
654	20240607	091300	2922740	5660	5660	5660	5660	0
655	20240607	091200	2922740	5660	5670	5670	5660	21
656	20240607	091100	2803780	5660	5660	5660	5660	0
657	20240607	091000	2803780	5660	5660	5660	5660	0
658	20240607	090900	2803780	5660	5660	5660	5660	101
659	20240607	090800	2232120	5650	5660	5660	5650	40
660	20240607	090700	2006110	5660	5660	5660	5660	0
661	20240607	090600	2006110	5660	5660	5660	5660	137
662	20240607	090500	1230690	5670	5670	5670	5670	200
663	20240607	090400	96690	5670	5670	5670	5670	0
664	20240607	090300	96690	5670	5670	5670	5670	0
665	20240607	090200	96690	5670	5670	5670	5670	7
666	20240607	090100	57000	5700	5700	5700	5700	0
667	20240607	090000	57000	5700	5700	5700	5700	10