KissMeData/318160/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211500	175685290	4050	4050	4050	4050	1724
3	20240605	211400	175685290	4050	4050	4050	4050	0
4	20240605	211300	175685290	4050	4050	4050	4050	0
5	20240605	211200	175685290	4050	4050	4050	4050	0
6	20240605	211100	175685290	4050	4050	4050	4050	0
7	20240605	211000	175685290	4050	4050	4050	4050	0
8	20240605	210900	175685290	4050	4050	4050	4050	0
9	20240605	210800	175685290	4050	4050	4050	4050	0
10	20240605	210700	175685290	4050	4050	4050	4050	0
11	20240605	210600	175685290	4050	4050	4050	4050	0
12	20240605	210500	175685290	4050	4050	4050	4050	0
13	20240605	210400	175685290	4050	4050	4050	4050	0
14	20240605	210300	175685290	4050	4050	4050	4050	0
15	20240605	210200	175685290	4050	4050	4050	4050	0
16	20240605	210100	175685290	4050	4050	4050	4050	0
17	20240605	210000	175685290	4050	4050	4050	4050	0
18	20240605	205900	175685290	4050	4050	4050	4050	0
19	20240605	205800	175685290	4050	4050	4050	4050	0
20	20240605	205700	175685290	4050	4050	4050	4050	0
21	20240605	205600	175685290	4050	4050	4050	4050	0
22	20240605	205500	175685290	4050	4050	4050	4050	0
23	20240605	205400	175685290	4050	4050	4050	4050	0
24	20240605	205300	175685290	4050	4050	4050	4050	0
25	20240605	205200	175685290	4050	4050	4050	4050	0
26	20240605	205100	175685290	4050	4050	4050	4050	0
27	20240605	205000	175685290	4050	4050	4050	4050	0
28	20240605	204900	175685290	4050	4050	4050	4050	0
29	20240605	204800	175685290	4050	4050	4050	4050	0
30	20240605	204700	175685290	4050	4050	4050	4050	0
31	20240605	204600	175685290	4050	4050	4050	4050	0
32	20240605	204500	175685290	4050	4050	4050	4050	1724
33	20240605	204400	175685290	4050	4050	4050	4050	0
34	20240605	204300	175685290	4050	4050	4050	4050	0
35	20240605	204200	175685290	4050	4050	4050	4050	0
36	20240605	204100	175685290	4050	4050	4050	4050	0
37	20240605	204000	175685290	4050	4050	4050	4050	0
38	20240605	203900	175685290	4050	4050	4050	4050	0
39	20240605	203800	175685290	4050	4050	4050	4050	0
40	20240605	203700	175685290	4050	4050	4050	4050	0
41	20240605	203600	175685290	4050	4050	4050	4050	0
42	20240605	203500	175685290	4050	4050	4050	4050	0
43	20240605	203400	175685290	4050	4050	4050	4050	0
44	20240605	203300	175685290	4050	4050	4050	4050	0
45	20240605	203200	175685290	4050	4050	4050	4050	0
46	20240605	203100	175685290	4050	4050	4050	4050	0
47	20240605	203000	175685290	4050	4050	4050	4050	0
48	20240605	202900	175685290	4050	4050	4050	4050	0
49	20240605	202800	175685290	4050	4050	4050	4050	0
50	20240605	202700	175685290	4050	4050	4050	4050	0
51	20240605	202600	175685290	4050	4050	4050	4050	0
52	20240605	202500	175685290	4050	4050	4050	4050	0
53	20240605	202400	175685290	4050	4050	4050	4050	0
54	20240605	202300	175685290	4050	4050	4050	4050	0
55	20240605	202200	175685290	4050	4050	4050	4050	0
56	20240605	202100	175685290	4050	4050	4050	4050	0
57	20240605	202000	175685290	4050	4050	4050	4050	0
58	20240605	201900	175685290	4050	4050	4050	4050	0
59	20240605	201800	175685290	4050	4050	4050	4050	0
60	20240605	201700	175685290	4050	4050	4050	4050	0
61	20240605	201600	175685290	4050	4050	4050	4050	0
62	20240605	201500	175685290	4050	4050	4050	4050	1724
63	20240605	201400	175685290	4050	4050	4050	4050	0
64	20240605	201300	175685290	4050	4050	4050	4050	0
65	20240605	201200	175685290	4050	4050	4050	4050	0
66	20240605	201100	175685290	4050	4050	4050	4050	0
67	20240605	201000	175685290	4050	4050	4050	4050	0
68	20240605	200900	175685290	4050	4050	4050	4050	0
69	20240605	200800	175685290	4050	4050	4050	4050	0
70	20240605	200700	175685290	4050	4050	4050	4050	0
71	20240605	200600	175685290	4050	4050	4050	4050	0
72	20240605	200500	175685290	4050	4050	4050	4050	0
73	20240605	200400	175685290	4050	4050	4050	4050	0
74	20240605	200300	175685290	4050	4050	4050	4050	0
75	20240605	200200	175685290	4050	4050	4050	4050	0
76	20240605	200100	175685290	4050	4050	4050	4050	0
77	20240605	200000	175685290	4050	4050	4050	4050	0
78	20240605	195900	175685290	4050	4050	4050	4050	0
79	20240605	195800	175685290	4050	4050	4050	4050	0
80	20240605	195700	175685290	4050	4050	4050	4050	0
81	20240605	195600	175685290	4050	4050	4050	4050	0
82	20240605	195500	175685290	4050	4050	4050	4050	0
83	20240605	195400	175685290	4050	4050	4050	4050	0
84	20240605	195300	175685290	4050	4050	4050	4050	0
85	20240605	195200	175685290	4050	4050	4050	4050	0
86	20240605	195100	175685290	4050	4050	4050	4050	0
87	20240605	195000	175685290	4050	4050	4050	4050	0
88	20240605	194900	175685290	4050	4050	4050	4050	0
89	20240605	194800	175685290	4050	4050	4050	4050	0
90	20240605	194700	175685290	4050	4050	4050	4050	0
91	20240605	194600	175685290	4050	4050	4050	4050	0
92	20240605	194500	175685290	4050	4050	4050	4050	1724
93	20240605	194400	175685290	4050	4050	4050	4050	0
94	20240605	194300	175685290	4050	4050	4050	4050	0
95	20240605	194200	175685290	4050	4050	4050	4050	0
96	20240605	194100	175685290	4050	4050	4050	4050	0
97	20240605	194000	175685290	4050	4050	4050	4050	0
98	20240605	193900	175685290	4050	4050	4050	4050	0
99	20240605	193800	175685290	4050	4050	4050	4050	0
100	20240605	193700	175685290	4050	4050	4050	4050	0
101	20240605	193600	175685290	4050	4050	4050	4050	0
102	20240605	193500	175685290	4050	4050	4050	4050	0
103	20240605	193400	175685290	4050	4050	4050	4050	0
104	20240605	193300	175685290	4050	4050	4050	4050	0
105	20240605	193200	175685290	4050	4050	4050	4050	0
106	20240605	193100	175685290	4050	4050	4050	4050	0
107	20240605	193000	175685290	4050	4050	4050	4050	0
108	20240605	192900	175685290	4050	4050	4050	4050	0
109	20240605	192800	175685290	4050	4050	4050	4050	0
110	20240605	192700	175685290	4050	4050	4050	4050	0
111	20240605	192600	175685290	4050	4050	4050	4050	0
112	20240605	192500	175685290	4050	4050	4050	4050	0
113	20240605	192400	175685290	4050	4050	4050	4050	0
114	20240605	192300	175685290	4050	4050	4050	4050	0
115	20240605	192200	175685290	4050	4050	4050	4050	0
116	20240605	192100	175685290	4050	4050	4050	4050	0
117	20240605	192000	175685290	4050	4050	4050	4050	0
118	20240605	191900	175685290	4050	4050	4050	4050	0
119	20240605	191800	175685290	4050	4050	4050	4050	0
120	20240605	191700	175685290	4050	4050	4050	4050	0
121	20240605	191600	175685290	4050	4050	4050	4050	0
122	20240605	191500	175685290	4050	4050	4050	4050	1724
123	20240605	191400	175685290	4050	4050	4050	4050	0
124	20240605	191300	175685290	4050	4050	4050	4050	0
125	20240605	191200	175685290	4050	4050	4050	4050	0
126	20240605	191100	175685290	4050	4050	4050	4050	0
127	20240605	191000	175685290	4050	4050	4050	4050	0
128	20240605	190900	175685290	4050	4050	4050	4050	0
129	20240605	190800	175685290	4050	4050	4050	4050	0
130	20240605	190700	175685290	4050	4050	4050	4050	0
131	20240605	190600	175685290	4050	4050	4050	4050	0
132	20240605	190500	175685290	4050	4050	4050	4050	0
133	20240605	190400	175685290	4050	4050	4050	4050	0
134	20240605	190300	175685290	4050	4050	4050	4050	0
135	20240605	190200	175685290	4050	4050	4050	4050	0
136	20240605	190100	175685290	4050	4050	4050	4050	0
137	20240605	190000	175685290	4050	4050	4050	4050	0
138	20240605	185900	175685290	4050	4050	4050	4050	0
139	20240605	185800	175685290	4050	4050	4050	4050	0
140	20240605	185700	175685290	4050	4050	4050	4050	0
141	20240605	185600	175685290	4050	4050	4050	4050	0
142	20240605	185500	175685290	4050	4050	4050	4050	0
143	20240605	185400	175685290	4050	4050	4050	4050	0
144	20240605	185300	175685290	4050	4050	4050	4050	0
145	20240605	185200	175685290	4050	4050	4050	4050	0
146	20240605	185100	175685290	4050	4050	4050	4050	0
147	20240605	185000	175685290	4050	4050	4050	4050	0
148	20240605	184900	175685290	4050	4050	4050	4050	0
149	20240605	184800	175685290	4050	4050	4050	4050	0
150	20240605	184700	175685290	4050	4050	4050	4050	0
151	20240605	184600	175685290	4050	4050	4050	4050	0
152	20240605	184500	175685290	4050	4050	4050	4050	1724
153	20240605	184400	175685290	4050	4050	4050	4050	0
154	20240605	184300	175685290	4050	4050	4050	4050	0
155	20240605	184200	175685290	4050	4050	4050	4050	0
156	20240605	184100	175685290	4050	4050	4050	4050	0
157	20240605	184000	175685290	4050	4050	4050	4050	0
158	20240605	183900	175685290	4050	4050	4050	4050	0
159	20240605	183800	175685290	4050	4050	4050	4050	0
160	20240605	183700	175685290	4050	4050	4050	4050	0
161	20240605	183600	175685290	4050	4050	4050	4050	0
162	20240605	183500	175685290	4050	4050	4050	4050	0
163	20240605	183400	175685290	4050	4050	4050	4050	0
164	20240605	183300	175685290	4050	4050	4050	4050	0
165	20240605	183200	175685290	4050	4050	4050	4050	0
166	20240605	183100	175685290	4050	4050	4050	4050	0
167	20240605	183000	175685290	4050	4050	4050	4050	0
168	20240605	182900	175685290	4050	4050	4050	4050	0
169	20240605	182800	175685290	4050	4050	4050	4050	0
170	20240605	182700	175685290	4050	4050	4050	4050	0
171	20240605	182600	175685290	4050	4050	4050	4050	0
172	20240605	182500	175685290	4050	4050	4050	4050	0
173	20240605	182400	175685290	4050	4050	4050	4050	0
174	20240605	182300	175685290	4050	4050	4050	4050	0
175	20240605	182200	175685290	4050	4050	4050	4050	0
176	20240605	182100	175685290	4050	4050	4050	4050	0
177	20240605	182000	175685290	4050	4050	4050	4050	0
178	20240605	181900	175685290	4050	4050	4050	4050	0
179	20240605	181800	175685290	4050	4050	4050	4050	0
180	20240605	181700	175685290	4050	4050	4050	4050	0
181	20240605	181600	175685290	4050	4050	4050	4050	0
182	20240605	181500	175685290	4050	4050	4050	4050	1724
183	20240605	181400	175685290	4050	4050	4050	4050	0
184	20240605	181300	175685290	4050	4050	4050	4050	0
185	20240605	181200	175685290	4050	4050	4050	4050	0
186	20240605	181100	175685290	4050	4050	4050	4050	0
187	20240605	181000	175685290	4050	4050	4050	4050	0
188	20240605	180900	175685290	4050	4050	4050	4050	0
189	20240605	180800	175685290	4050	4050	4050	4050	0
190	20240605	180700	175685290	4050	4050	4050	4050	0
191	20240605	180600	175685290	4050	4050	4050	4050	0
192	20240605	180500	175685290	4050	4050	4050	4050	0
193	20240605	180400	175685290	4050	4050	4050	4050	0
194	20240605	180300	175685290	4050	4050	4050	4050	0
195	20240605	180200	175685290	4050	4050	4050	4050	0
196	20240605	180100	175685290	4050	4050	4050	4050	0
197	20240605	180000	175685290	4050	4050	4050	4050	0
198	20240605	175900	175685290	4050	4050	4050	4050	0
199	20240605	175800	175685290	4050	4050	4050	4050	0
200	20240605	175700	175685290	4050	4050	4050	4050	0
201	20240605	175600	175685290	4050	4050	4050	4050	0
202	20240605	175500	175685290	4050	4050	4050	4050	0
203	20240605	175400	175685290	4050	4050	4050	4050	0
204	20240605	175300	175685290	4050	4050	4050	4050	0
205	20240605	175200	175685290	4050	4050	4050	4050	0
206	20240605	175100	175685290	4050	4050	4050	4050	0
207	20240605	175000	175685290	4050	4050	4050	4050	0
208	20240605	174900	175685290	4050	4050	4050	4050	0
209	20240605	174800	175685290	4050	4050	4050	4050	0
210	20240605	174700	175685290	4050	4050	4050	4050	0
211	20240605	174600	175685290	4050	4050	4050	4050	0
212	20240605	174500	175685290	4050	4050	4050	4050	1724
213	20240605	174400	175685290	4050	4050	4050	4050	0
214	20240605	174300	175685290	4050	4050	4050	4050	0
215	20240605	174200	175685290	4050	4050	4050	4050	0
216	20240605	174100	175685290	4050	4050	4050	4050	0
217	20240605	174000	175685290	4050	4050	4050	4050	0
218	20240605	173900	175685290	4050	4050	4050	4050	0
219	20240605	173800	175685290	4050	4050	4050	4050	0
220	20240605	173700	175685290	4050	4050	4050	4050	0
221	20240605	173600	175685290	4050	4050	4050	4050	0
222	20240605	173500	175685290	4050	4050	4050	4050	0
223	20240605	173400	175685290	4050	4050	4050	4050	0
224	20240605	173300	175685290	4050	4050	4050	4050	0
225	20240605	173200	175685290	4050	4050	4050	4050	0
226	20240605	173100	175685290	4050	4050	4050	4050	0
227	20240605	173000	175685290	4050	4050	4050	4050	0
228	20240605	172900	175685290	4050	4050	4050	4050	0
229	20240605	172800	175685290	4050	4050	4050	4050	0
230	20240605	172700	175685290	4050	4050	4050	4050	0
231	20240605	172600	175685290	4050	4050	4050	4050	0
232	20240605	172500	175685290	4050	4050	4050	4050	0
233	20240605	172400	175685290	4050	4050	4050	4050	0
234	20240605	172300	175685290	4050	4050	4050	4050	0
235	20240605	172200	175685290	4050	4050	4050	4050	0
236	20240605	172100	175685290	4050	4050	4050	4050	0
237	20240605	172000	175685290	4050	4050	4050	4050	0
238	20240605	171900	175685290	4050	4050	4050	4050	0
239	20240605	171800	175685290	4050	4050	4050	4050	0
240	20240605	171700	175685290	4050	4050	4050	4050	0
241	20240605	171600	175685290	4050	4050	4050	4050	0
242	20240605	171500	175685290	4050	4050	4050	4050	1724
243	20240605	171400	175685290	4050	4050	4050	4050	0
244	20240605	171300	175685290	4050	4050	4050	4050	0
245	20240605	171200	175685290	4050	4050	4050	4050	0
246	20240605	171100	175685290	4050	4050	4050	4050	0
247	20240605	171000	175685290	4050	4050	4050	4050	0
248	20240605	170900	175685290	4050	4050	4050	4050	0
249	20240605	170800	175685290	4050	4050	4050	4050	0
250	20240605	170700	175685290	4050	4050	4050	4050	0
251	20240605	170600	175685290	4050	4050	4050	4050	0
252	20240605	170500	175685290	4050	4050	4050	4050	0
253	20240605	170400	175685290	4050	4050	4050	4050	0
254	20240605	170300	175685290	4050	4050	4050	4050	0
255	20240605	170200	175685290	4050	4050	4050	4050	0
256	20240605	170100	175685290	4050	4050	4050	4050	0
257	20240605	170000	175685290	4050	4050	4050	4050	0
258	20240605	165900	175685290	4050	4050	4050	4050	0
259	20240605	165800	175685290	4050	4050	4050	4050	0
260	20240605	165700	175685290	4050	4050	4050	4050	0
261	20240605	165600	175685290	4050	4050	4050	4050	0
262	20240605	165500	175685290	4050	4050	4050	4050	0
263	20240605	165400	175685290	4050	4050	4050	4050	0
264	20240605	165300	175685290	4050	4050	4050	4050	0
265	20240605	165200	175685290	4050	4050	4050	4050	0
266	20240605	165100	175685290	4050	4050	4050	4050	0
267	20240605	165000	175685290	4050	4050	4050	4050	0
268	20240605	164900	175685290	4050	4050	4050	4050	0
269	20240605	164800	175685290	4050	4050	4050	4050	0
270	20240605	164700	175685290	4050	4050	4050	4050	0
271	20240605	164600	175685290	4050	4050	4050	4050	0
272	20240605	164500	175685290	4050	4050	4050	4050	1724
273	20240605	164400	175685290	4050	4050	4050	4050	0
274	20240605	164300	175685290	4050	4050	4050	4050	0
275	20240605	164200	175685290	4050	4050	4050	4050	0
276	20240605	164100	175685290	4050	4050	4050	4050	0
277	20240605	164000	175685290	4050	4050	4050	4050	0
278	20240605	163900	175685290	4050	4050	4050	4050	0
279	20240605	163800	175685290	4050	4050	4050	4050	0
280	20240605	163700	175685290	4050	4050	4050	4050	0
281	20240605	163600	175685290	4050	4050	4050	4050	0
282	20240605	163500	175685290	4050	4050	4050	4050	0
283	20240605	163400	175685290	4050	4050	4050	4050	0
284	20240605	163300	175685290	4050	4050	4050	4050	0
285	20240605	163200	175685290	4050	4050	4050	4050	0
286	20240605	163100	175685290	4050	4050	4050	4050	0
287	20240605	163000	175685290	4050	4050	4050	4050	0
288	20240605	162900	175685290	4050	4050	4050	4050	0
289	20240605	162800	175685290	4050	4050	4050	4050	0
290	20240605	162700	175685290	4050	4050	4050	4050	0
291	20240605	162600	175685290	4050	4050	4050	4050	0
292	20240605	162500	175685290	4050	4050	4050	4050	0
293	20240605	162400	175685290	4050	4050	4050	4050	0
294	20240605	162300	175685290	4050	4050	4050	4050	0
295	20240605	162200	175685290	4050	4050	4050	4050	0
296	20240605	162100	175685290	4050	4050	4050	4050	0
297	20240605	162000	175685290	4050	4050	4050	4050	0
298	20240605	161900	175685290	4050	4050	4050	4050	0
299	20240605	161800	175685290	4050	4050	4050	4050	0
300	20240605	161700	175685290	4050	4050	4050	4050	0
301	20240605	161600	175685290	4050	4050	4050	4050	0
302	20240605	161500	175685290	4050	4050	4050	4050	1724
303	20240605	161400	175685290	4050	4050	4050	4050	0
304	20240605	161300	175685290	4050	4050	4050	4050	0
305	20240605	161200	175685290	4050	4050	4050	4050	0
306	20240605	161100	175685290	4050	4050	4050	4050	0
307	20240605	161000	175685290	4050	4050	4050	4050	0
308	20240605	160900	175685290	4050	4050	4050	4050	0
309	20240605	160800	175685290	4050	4050	4050	4050	0
310	20240605	160700	175685290	4050	4050	4050	4050	0
311	20240605	160600	175685290	4050	4050	4050	4050	0
312	20240605	160500	175685290	4050	4050	4050	4050	0
313	20240605	160400	175685290	4050	4050	4050	4050	0
314	20240605	160300	175685290	4050	4050	4050	4050	0
315	20240605	160200	175685290	4050	4050	4050	4050	0
316	20240605	160100	175685290	4050	4050	4050	4050	0
317	20240605	160000	175685290	4050	4050	4050	4050	0
318	20240605	155900	175685290	4050	4050	4050	4050	0
319	20240605	155800	175685290	4050	4050	4050	4050	0
320	20240605	155700	175685290	4050	4050	4050	4050	0
321	20240605	155600	175685290	4050	4050	4050	4050	0
322	20240605	155500	175685290	4050	4050	4050	4050	0
323	20240605	155400	175685290	4050	4050	4050	4050	0
324	20240605	155300	175685290	4050	4050	4050	4050	0
325	20240605	155200	175685290	4050	4050	4050	4050	0
326	20240605	155100	175685290	4050	4050	4050	4050	0
327	20240605	155000	175685290	4050	4050	4050	4050	0
328	20240605	154900	175685290	4050	4050	4050	4050	0
329	20240605	154800	175685290	4050	4050	4050	4050	0
330	20240605	154700	175685290	4050	4050	4050	4050	0
331	20240605	154600	175685290	4050	4050	4050	4050	0
332	20240605	154500	175685290	4050	4050	4050	4050	1724
333	20240605	154400	175685290	4050	4050	4050	4050	0
334	20240605	154300	175685290	4050	4050	4050	4050	0
335	20240605	154200	175685290	4050	4050	4050	4050	0
336	20240605	154100	175685290	4050	4050	4050	4050	0
337	20240605	154000	175685290	4050	4050	4050	4050	0
338	20240605	153900	175685290	4050	4050	4050	4050	0
339	20240605	153800	175685290	4050	4050	4050	4050	0
340	20240605	153700	175685290	4050	4050	4050	4050	0
341	20240605	153600	175685290	4050	4050	4050	4050	0
342	20240605	153500	175685290	4050	4050	4050	4050	0
343	20240605	153400	175685290	4050	4050	4050	4050	0
344	20240605	153300	175685290	4050	4050	4050	4050	0
345	20240605	153200	175685290	4050	4050	4050	4050	0
346	20240605	153100	175685290	4050	4050	4050	4050	0
347	20240605	153000	175685290	4050	4050	4050	4050	1724
348	20240605	152900	168703090	4050	4050	4050	4050	0
349	20240605	152800	168703090	4050	4050	4050	4050	0
350	20240605	152700	168703090	4050	4050	4050	4050	0
351	20240605	152600	168703090	4050	4050	4050	4050	0
352	20240605	152500	168703090	4050	4050	4050	4050	0
353	20240605	152400	168703090	4050	4050	4050	4050	0
354	20240605	152300	168703090	4050	4050	4050	4050	0
355	20240605	152200	168703090	4050	4050	4050	4050	0
356	20240605	152100	168703090	4050	4050	4050	4050	0
357	20240605	152000	168703090	4050	4050	4050	4050	0
358	20240605	151900	168703090	4050	4050	4050	4045	365
359	20240605	151800	167226640	4045	4045	4045	4045	75
360	20240605	151700	166923265	4050	4050	4050	4050	0
361	20240605	151600	166923265	4050	4050	4055	4050	2193
362	20240605	151500	158041610	4055	4060	4060	4055	121
363	20240605	151400	157550950	4050	4050	4050	4050	0
364	20240605	151300	157550950	4050	4050	4050	4050	0
365	20240605	151200	157550950	4050	4050	4050	4050	0
366	20240605	151100	157550950	4050	4050	4050	4050	0
367	20240605	151000	157550950	4050	4050	4050	4050	0
368	20240605	150900	157550950	4050	4050	4050	4050	0
369	20240605	150800	157550950	4050	4060	4060	4050	300
370	20240605	150700	156333945	4055	4050	4060	4050	38
371	20240605	150600	156180030	4055	4055	4055	4055	1
372	20240605	150500	156175975	4055	4055	4055	4055	300
373	20240605	150400	154959475	4055	4055	4055	4055	0
374	20240605	150300	154959475	4055	4055	4055	4055	446
375	20240605	150200	153150945	4050	4060	4060	4050	488
376	20240605	150100	151171965	4070	4070	4070	4070	0
377	20240605	150000	151171965	4070	4070	4070	4070	0
378	20240605	145900	151171965	4070	4070	4070	4070	0
379	20240605	145800	151171965	4070	4070	4070	4070	0
380	20240605	145700	151171965	4070	4070	4070	4070	0
381	20240605	145600	151171965	4070	4070	4070	4070	0
382	20240605	145500	151171965	4070	4070	4070	4070	0
383	20240605	145400	151171965	4070	4070	4070	4070	0
384	20240605	145300	151171965	4070	4070	4070	4070	0
385	20240605	145200	151171965	4070	4070	4070	4070	0
386	20240605	145100	151171965	4070	4070	4070	4070	0
387	20240605	145000	151171965	4070	4070	4070	4070	0
388	20240605	144900	151171965	4070	4070	4070	4070	100
389	20240605	144800	150764965	4055	4060	4060	4055	10
390	20240605	144700	150724395	4055	4055	4055	4055	0
391	20240605	144600	150724395	4055	4055	4055	4055	0
392	20240605	144500	150724395	4055	4060	4060	4055	400
393	20240605	144400	149101405	4065	4065	4065	4065	0
394	20240605	144300	149101405	4065	4065	4065	4065	0
395	20240605	144200	149101405	4065	4065	4065	4065	0
396	20240605	144100	149101405	4065	4065	4065	4065	0
397	20240605	144000	149101405	4065	4065	4065	4065	0
398	20240605	143900	149101405	4065	4065	4065	4065	0
399	20240605	143800	149101405	4065	4065	4065	4065	0
400	20240605	143700	149101405	4065	4065	4065	4065	0
401	20240605	143600	149101405	4065	4065	4065	4065	0
402	20240605	143500	149101405	4065	4065	4065	4065	0
403	20240605	143400	149101405	4065	4065	4065	4065	0
404	20240605	143300	149101405	4065	4065	4065	4065	0
405	20240605	143200	149101405	4065	4065	4065	4065	0
406	20240605	143100	149101405	4065	4065	4065	4065	43
407	20240605	143000	148926610	4065	4065	4065	4065	0
408	20240605	142900	148926610	4065	4065	4065	4065	4
409	20240605	142800	148910350	4065	4065	4065	4065	1
410	20240605	142700	148906285	4065	4065	4065	4065	0
411	20240605	142600	148906285	4065	4065	4065	4065	0
412	20240605	142500	148906285	4065	4070	4070	4065	2
413	20240605	142400	148898150	4065	4065	4065	4065	0
414	20240605	142300	148898150	4065	4065	4065	4065	20
415	20240605	142200	148816850	4060	4060	4060	4060	0
416	20240605	142100	148816850	4060	4060	4060	4060	0
417	20240605	142000	148816850	4060	4060	4060	4060	0
418	20240605	141900	148816850	4060	4060	4060	4060	207
419	20240605	141800	147976430	4065	4065	4065	4065	0
420	20240605	141700	147976430	4065	4065	4065	4065	10
421	20240605	141600	147935780	4065	4065	4065	4065	5
422	20240605	141500	147915455	4065	4065	4065	4065	0
423	20240605	141400	147915455	4065	4065	4065	4065	0
424	20240605	141300	147915455	4065	4065	4065	4065	0
425	20240605	141200	147915455	4065	4065	4065	4065	0
426	20240605	141100	147915455	4065	4065	4065	4065	0
427	20240605	141000	147915455	4065	4065	4065	4065	0
428	20240605	140900	147915455	4065	4065	4065	4065	0
429	20240605	140800	147915455	4065	4065	4065	4065	134
430	20240605	140700	147370745	4070	4070	4070	4070	0
431	20240605	140600	147370745	4070	4070	4070	4070	0
432	20240605	140500	147370745	4070	4070	4070	4070	0
433	20240605	140400	147370745	4070	4070	4070	4070	58
434	20240605	140300	147134685	4075	4075	4075	4075	0
435	20240605	140200	147134685	4075	4075	4075	4075	0
436	20240605	140100	147134685	4075	4075	4075	4075	0
437	20240605	140000	147134685	4075	4075	4075	4075	0
438	20240605	135900	147134685	4075	4075	4075	4075	0
439	20240605	135800	147134685	4075	4075	4075	4075	0
440	20240605	135700	147134685	4075	4075	4075	4075	0
441	20240605	135600	147134685	4075	4075	4075	4075	0
442	20240605	135500	147134685	4075	4075	4075	4075	0
443	20240605	135400	147134685	4075	4075	4075	4075	0
444	20240605	135300	147134685	4075	4075	4075	4075	0
445	20240605	135200	147134685	4075	4075	4075	4075	0
446	20240605	135100	147134685	4075	4075	4075	4075	0
447	20240605	135000	147134685	4075	4075	4075	4075	0
448	20240605	134900	147134685	4075	4075	4075	4075	108
449	20240605	134800	146694585	4075	4075	4075	4075	0
450	20240605	134700	146694585	4075	4075	4075	4075	0
451	20240605	134600	146694585	4075	4075	4075	4075	0
452	20240605	134500	146694585	4075	4075	4075	4075	0
453	20240605	134400	146694585	4075	4075	4075	4075	10
454	20240605	134300	146653835	4090	4090	4090	4090	0
455	20240605	134200	146653835	4090	4090	4090	4090	0
456	20240605	134100	146653835	4090	4090	4090	4090	0
457	20240605	134000	146653835	4090	4090	4090	4090	0
458	20240605	133900	146653835	4090	4065	4090	4065	54
459	20240605	133800	146433660	4065	4065	4065	4065	0
460	20240605	133700	146433660	4065	4065	4065	4065	0
461	20240605	133600	146433660	4065	4065	4065	4065	0
462	20240605	133500	146433660	4065	4065	4065	4065	0
463	20240605	133400	146433660	4065	4065	4065	4065	0
464	20240605	133300	146433660	4065	4065	4065	4065	45
465	20240605	133200	146250735	4055	4055	4055	4055	0
466	20240605	133100	146250735	4055	4055	4055	4055	100
467	20240605	133000	145845235	4055	4055	4055	4055	0
468	20240605	132900	145845235	4055	4055	4055	4055	0
469	20240605	132800	145845235	4055	4055	4055	4055	7
470	20240605	132700	145816850	4055	4055	4055	4055	1451
471	20240605	132600	139933045	4055	4055	4055	4055	100
472	20240605	132500	139527545	4055	4055	4055	4055	10
473	20240605	132400	139486995	4055	4055	4055	4055	0
474	20240605	132300	139486995	4055	4055	4055	4055	0
475	20240605	132200	139486995	4055	4055	4055	4055	1
476	20240605	132100	139482940	4055	4055	4055	4055	0
477	20240605	132000	139482940	4055	4055	4055	4055	12
478	20240605	131900	139434280	4055	4055	4055	4055	0
479	20240605	131800	139434280	4055	4055	4055	4055	0
480	20240605	131700	139434280	4055	4055	4055	4055	0
481	20240605	131600	139434280	4055	4055	4055	4055	37
482	20240605	131500	139284245	4055	4055	4055	4055	0
483	20240605	131400	139284245	4055	4055	4055	4055	0
484	20240605	131300	139284245	4055	4055	4055	4055	1
485	20240605	131200	139280190	4045	4045	4045	4045	0
486	20240605	131100	139280190	4045	4045	4045	4045	0
487	20240605	131000	139280190	4045	4045	4045	4045	0
488	20240605	130900	139280190	4045	4045	4045	4045	0
489	20240605	130800	139280190	4045	4045	4045	4045	440
490	20240605	130700	137500390	4055	4055	4055	4055	10
491	20240605	130600	137459840	4055	4055	4055	4055	0
492	20240605	130500	137459840	4055	4055	4055	4055	0
493	20240605	130400	137459840	4055	4055	4055	4055	10
494	20240605	130300	137419290	4045	4045	4045	4045	0
495	20240605	130200	137419290	4045	4045	4045	4045	0
496	20240605	130100	137419290	4045	4045	4045	4045	0
497	20240605	130000	137419290	4045	4045	4045	4045	23
498	20240605	125900	137326255	4055	4055	4055	4055	0
499	20240605	125800	137326255	4055	4055	4055	4055	1
500	20240605	125700	137322200	4055	4055	4055	4055	0
501	20240605	125600	137322200	4055	4045	4055	4045	237
502	20240605	125500	136362765	4050	4050	4050	4050	265
503	20240605	125400	135289515	4055	4055	4055	4055	0
504	20240605	125300	135289515	4055	4055	4055	4055	0
505	20240605	125200	135289515	4055	4055	4055	4055	137
506	20240605	125100	134733980	4055	4055	4055	4055	0
507	20240605	125000	134733980	4055	4055	4055	4055	0
508	20240605	124900	134733980	4055	4055	4055	4055	0
509	20240605	124800	134733980	4055	4055	4055	4055	500
510	20240605	124700	132706480	4050	4050	4050	4050	1119
511	20240605	124600	128174530	4055	4055	4055	4055	1
512	20240605	124500	128170475	4050	4055	4055	4050	2655
513	20240605	124400	117413135	4055	4055	4055	4055	0
514	20240605	124300	117413135	4055	4055	4055	4055	793
515	20240605	124200	114197520	4060	4060	4060	4060	0
516	20240605	124100	114197520	4060	4060	4060	4060	113
517	20240605	124000	113738740	4060	4060	4060	4060	153
518	20240605	123900	113117560	4060	4060	4060	4060	0
519	20240605	123800	113117560	4060	4060	4060	4060	1400
520	20240605	123700	107433560	4060	4065	4065	4060	3786
521	20240605	123600	92052400	4070	4070	4070	4070	5
522	20240605	123500	92032050	4080	4080	4080	4080	22
523	20240605	123400	91942290	4070	4070	4070	4070	0
524	20240605	123300	91942290	4070	4070	4070	4070	0
525	20240605	123200	91942290	4070	4070	4070	4070	0
526	20240605	123100	91942290	4070	4070	4070	4070	1
527	20240605	123000	91938220	4065	4065	4065	4065	0
528	20240605	122900	91938220	4065	4065	4065	4065	0
529	20240605	122800	91938220	4065	4065	4065	4065	0
530	20240605	122700	91938220	4065	4065	4065	4065	0
531	20240605	122600	91938220	4065	4070	4070	4065	55
532	20240605	122500	91714385	4070	4070	4070	4070	0
533	20240605	122400	91714385	4070	4070	4070	4070	0
534	20240605	122300	91714385	4070	4070	4070	4070	397
535	20240605	122200	90098595	4070	4070	4070	4070	0
536	20240605	122100	90098595	4070	4070	4070	4070	0
537	20240605	122000	90098595	4070	4070	4070	4070	0
538	20240605	121900	90098595	4070	4070	4070	4070	0
539	20240605	121800	90098595	4070	4070	4070	4070	0
540	20240605	121700	90098595	4070	4070	4070	4070	27
541	20240605	121600	89988705	4080	4080	4080	4080	0
542	20240605	121500	89988705	4080	4080	4080	4080	0
543	20240605	121400	89988705	4080	4080	4080	4080	0
544	20240605	121300	89988705	4080	4080	4080	4080	0
545	20240605	121200	89988705	4080	4080	4080	4080	0
546	20240605	121100	89988705	4080	4080	4080	4080	0
547	20240605	121000	89988705	4080	4080	4080	4080	0
548	20240605	120900	89988705	4080	4080	4080	4080	0
549	20240605	120800	89988705	4080	4080	4080	4080	0
550	20240605	120700	89988705	4080	4080	4080	4080	0
551	20240605	120600	89988705	4080	4080	4080	4080	0
552	20240605	120500	89988705	4080	4080	4080	4080	0
553	20240605	120400	89988705	4080	4080	4080	4080	89
554	20240605	120300	89625585	4080	4080	4080	4080	4
555	20240605	120200	89609265	4080	4080	4080	4080	0
556	20240605	120100	89609265	4080	4080	4080	4080	0
557	20240605	120000	89609265	4080	4080	4080	4080	0
558	20240605	115900	89609265	4080	4080	4080	4080	0
559	20240605	115800	89609265	4080	4080	4080	4080	1
560	20240605	115700	89605185	4070	4070	4070	4070	0
561	20240605	115600	89605185	4070	4070	4070	4070	0
562	20240605	115500	89605185	4070	4070	4070	4070	0
563	20240605	115400	89605185	4070	4070	4070	4070	0
564	20240605	115300	89605185	4070	4070	4070	4070	41
565	20240605	115200	89438315	4070	4070	4070	4070	0
566	20240605	115100	89438315	4070	4085	4085	4070	3367
567	20240605	115000	75728150	4115	4115	4115	4115	1
568	20240605	114900	75724035	4085	4085	4085	4085	3
569	20240605	114800	75711780	4085	4085	4085	4085	0
570	20240605	114700	75711780	4085	4085	4085	4085	0
571	20240605	114600	75711780	4085	4085	4085	4085	0
572	20240605	114500	75711780	4085	4085	4085	4085	0
573	20240605	114400	75711780	4085	4085	4085	4085	0
574	20240605	114300	75711780	4085	4085	4085	4085	0
575	20240605	114200	75711780	4085	4085	4085	4085	0
576	20240605	114100	75711780	4085	4085	4085	4085	0
577	20240605	114000	75711780	4085	4085	4085	4085	20
578	20240605	113900	75630080	4085	4090	4090	4085	38
579	20240605	113800	75474845	4085	4085	4085	4085	0
580	20240605	113700	75474845	4085	4085	4085	4085	0
581	20240605	113600	75474845	4085	4085	4085	4085	0
582	20240605	113500	75474845	4085	4085	4085	4085	0
583	20240605	113400	75474845	4085	4085	4085	4085	0
584	20240605	113300	75474845	4085	4085	4085	4085	0
585	20240605	113200	75474845	4085	4085	4085	4085	0
586	20240605	113100	75474845	4085	4085	4085	4085	0
587	20240605	113000	75474845	4085	4085	4085	4085	0
588	20240605	112900	75474845	4085	4085	4085	4085	0
589	20240605	112800	75474845	4085	4085	4085	4085	0
590	20240605	112700	75474845	4085	4085	4085	4085	0
591	20240605	112600	75474845	4085	4085	4085	4085	0
592	20240605	112500	75474845	4085	4085	4085	4085	0
593	20240605	112400	75474845	4085	4085	4085	4085	0
594	20240605	112300	75474845	4085	4085	4085	4085	0
595	20240605	112200	75474845	4085	4085	4085	4085	0
596	20240605	112100	75474845	4085	4085	4085	4085	0
597	20240605	112000	75474845	4085	4085	4085	4085	0
598	20240605	111900	75474845	4085	4085	4085	4085	0
599	20240605	111800	75474845	4085	4085	4085	4085	0
600	20240605	111700	75474845	4085	4085	4085	4085	0
601	20240605	111600	75474845	4085	4085	4085	4085	1
602	20240605	111500	75470760	4085	4085	4085	4085	15
603	20240605	111400	75409485	4120	4120	4120	4120	0
604	20240605	111300	75409485	4120	4090	4120	4090	5
605	20240605	111200	75388965	4085	4085	4085	4085	0
606	20240605	111100	75388965	4085	4085	4085	4085	3
607	20240605	111000	75376710	4085	4085	4085	4085	15
608	20240605	110900	75315435	4095	4095	4095	4095	0
609	20240605	110800	75315435	4095	4095	4095	4095	1
610	20240605	110700	75311340	4090	4090	4090	4090	1
611	20240605	110600	75307250	4085	4085	4085	4085	0
612	20240605	110500	75307250	4085	4085	4085	4085	30
613	20240605	110400	75184700	4110	4080	4110	4080	169
614	20240605	110300	74493140	4085	4085	4085	4085	42
615	20240605	110200	74321570	4065	4065	4065	4065	0
616	20240605	110100	74321570	4065	4080	4120	4065	351
617	20240605	110000	72885605	4080	4080	4080	4080	0
618	20240605	105900	72885605	4080	4080	4080	4080	0
619	20240605	105800	72885605	4080	4080	4080	4080	0
620	20240605	105700	72885605	4080	4080	4080	4080	0
621	20240605	105600	72885605	4080	4080	4080	4080	0
622	20240605	105500	72885605	4080	4080	4080	4080	0
623	20240605	105400	72885605	4080	4080	4080	4080	0
624	20240605	105300	72885605	4080	4080	4080	4080	0
625	20240605	105200	72885605	4080	4080	4080	4080	0
626	20240605	105100	72885605	4080	4080	4080	4080	0
627	20240605	105000	72885605	4080	4080	4080	4080	0
628	20240605	104900	72885605	4080	4080	4080	4080	0
629	20240605	104800	72885605	4080	4080	4080	4080	0
630	20240605	104700	72885605	4080	4080	4080	4080	15
631	20240605	104600	72824405	4055	4055	4055	4055	0
632	20240605	104500	72824405	4055	4055	4055	4055	4370
633	20240605	104400	55104055	4055	4055	4055	4055	0
634	20240605	104300	55104055	4055	4055	4055	4055	200
635	20240605	104200	54293055	4080	4080	4080	4080	0
636	20240605	104100	54293055	4080	4055	4080	4055	2
637	20240605	104000	54284920	4050	4050	4050	4050	0
638	20240605	103900	54284920	4050	4050	4050	4050	0
639	20240605	103800	54284920	4050	4060	4060	4050	1602
640	20240605	103700	47793420	4060	4060	4060	4060	50
641	20240605	103600	47590420	4070	4070	4070	4070	0
642	20240605	103500	47590420	4070	4070	4070	4070	0
643	20240605	103400	47590420	4070	4070	4070	4070	0
644	20240605	103300	47590420	4070	4070	4070	4070	0
645	20240605	103200	47590420	4070	4070	4070	4070	0
646	20240605	103100	47590420	4070	4070	4070	4070	0
647	20240605	103000	47590420	4070	4070	4070	4070	6
648	20240605	102900	47566000	4065	4065	4065	4065	5
649	20240605	102800	47545675	4065	4070	4070	4065	238
650	20240605	102700	46577245	4070	4070	4070	4070	0
651	20240605	102600	46577245	4070	4070	4070	4070	8
652	20240605	102500	46544685	4075	4075	4075	4075	0
653	20240605	102400	46544685	4075	4075	4075	4075	94
654	20240605	102300	46161635	4075	4075	4075	4075	35
655	20240605	102200	46019010	4070	4070	4070	4070	0
656	20240605	102100	46019010	4070	4070	4070	4070	0
657	20240605	102000	46019010	4070	4070	4070	4070	0
658	20240605	101900	46019010	4070	4070	4070	4070	0
659	20240605	101800	46019010	4070	4070	4070	4070	0
660	20240605	101700	46019010	4070	4060	4070	4060	52
661	20240605	101600	45807880	4060	4060	4060	4060	0
662	20240605	101500	45807880	4060	4060	4060	4060	0
663	20240605	101400	45807880	4060	4060	4060	4060	0
664	20240605	101300	45807880	4060	4060	4060	4060	2
665	20240605	101200	45799760	4050	4050	4050	4050	0
666	20240605	101100	45799760	4050	4050	4050	4050	0
667	20240605	101000	45799760	4050	4050	4050	4050	0
668	20240605	100900	45799760	4050	4050	4050	4050	0
669	20240605	100800	45799760	4050	4050	4050	4050	0
670	20240605	100700	45799760	4050	4050	4050	4050	0
671	20240605	100600	45799760	4050	4055	4055	4050	99
672	20240605	100500	45398405	4060	4060	4060	4060	0
673	20240605	100400	45398405	4060	4060	4060	4060	0
674	20240605	100300	45398405	4060	4060	4060	4060	3
675	20240605	100200	45386225	4060	4060	4060	4060	0
676	20240605	100100	45386225	4060	4060	4060	4060	0
677	20240605	100000	45386225	4060	4060	4060	4060	0
678	20240605	095900	45386225	4060	4060	4060	4060	33
679	20240605	095800	45252245	4060	4060	4060	4060	1
680	20240605	095700	45248185	4060	4055	4060	4055	11
681	20240605	095600	45203530	4055	4055	4055	4055	1
682	20240605	095500	45199475	4055	4055	4055	4055	0
683	20240605	095400	45199475	4055	4055	4055	4055	0
684	20240605	095300	45199475	4055	4055	4055	4055	0
685	20240605	095200	45199475	4055	4055	4055	4055	0
686	20240605	095100	45199475	4055	4055	4055	4055	0
687	20240605	095000	45199475	4055	4055	4055	4055	0
688	20240605	094900	45199475	4055	4055	4055	4055	1000
689	20240605	094800	41144475	4055	4055	4055	4055	0
690	20240605	094700	41144475	4055	4060	4060	4055	273
691	20240605	094600	40037455	4055	4055	4055	4055	0
692	20240605	094500	40037455	4055	4055	4055	4055	0
693	20240605	094400	40037455	4055	4055	4055	4055	0
694	20240605	094300	40037455	4055	4055	4055	4055	0
695	20240605	094200	40037455	4055	4065	4065	4055	1600
696	20240605	094100	33546590	4075	4075	4075	4075	1
697	20240605	094000	33542515	4055	4055	4055	4055	0
698	20240605	093900	33542515	4055	4055	4055	4055	0
699	20240605	093800	33542515	4055	4055	4055	4055	0
700	20240605	093700	33542515	4055	4055	4055	4055	0
701	20240605	093600	33542515	4055	4055	4055	4055	530
702	20240605	093500	31393365	4055	4055	4055	4055	0
703	20240605	093400	31393365	4055	4055	4055	4055	1
704	20240605	093300	31389310	4055	4055	4055	4055	595
705	20240605	093200	28976585	4055	4060	4060	4055	650
706	20240605	093100	26338845	4065	4065	4065	4065	199
707	20240605	093000	25529910	4070	4070	4070	4070	1
708	20240605	092900	25525840	4075	4075	4075	4075	1
709	20240605	092800	25521765	4060	4060	4060	4060	0
710	20240605	092700	25521765	4060	4060	4060	4060	191
711	20240605	092600	24746305	4065	4070	4070	4065	2
712	20240605	092500	24738170	4070	4070	4070	4070	5
713	20240605	092400	24717820	4070	4070	4070	4070	0
714	20240605	092300	24717820	4070	4075	4075	4070	14
715	20240605	092200	24660835	4070	4070	4070	4070	0
716	20240605	092100	24660835	4070	4070	4070	4070	591
717	20240605	092000	22255465	4070	4070	4070	4070	0
718	20240605	091900	22255465	4070	4070	4070	4070	6
719	20240605	091800	22231045	4070	4070	4070	4070	0
720	20240605	091700	22231045	4070	4060	4075	4050	3096
721	20240605	091600	9680320	4065	4065	4065	4065	0
722	20240605	091500	9680320	4065	4070	4070	4065	38
723	20240605	091400	9525825	4080	4090	4090	4075	809
724	20240605	091300	6221525	4085	4095	4095	4085	880
725	20240605	091200	2621455	4115	4115	4115	4115	0
726	20240605	091100	2621455	4115	4115	4115	4115	0
727	20240605	091000	2621455	4115	4115	4115	4115	77
728	20240605	090900	2304600	4120	4120	4120	4120	0
729	20240605	090800	2304600	4120	4120	4120	4120	0
730	20240605	090700	2304600	4120	4120	4120	4120	0
731	20240605	090600	2304600	4120	4120	4120	4120	10
732	20240605	090500	2263400	4090	4110	4110	4090	124
733	20240605	090400	1755915	4125	4125	4125	4125	0
734	20240605	090300	1755915	4125	4125	4125	4125	2
735	20240605	090200	1747665	4150	4150	4150	4150	0
736	20240605	090100	1747665	4150	4115	4150	4115	348
737	20240605	090000	315400	4150	4150	4150	4150	76