KissMeData/148250/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202800	53770800	4485	4485	4485	4485	1115
3	20240603	202700	53770800	4485	4485	4485	4485	0
4	20240603	202600	53770800	4485	4485	4485	4485	0
5	20240603	202500	53770800	4485	4485	4485	4485	0
6	20240603	202400	53770800	4485	4485	4485	4485	0
7	20240603	202300	53770800	4485	4485	4485	4485	0
8	20240603	202200	53770800	4485	4485	4485	4485	0
9	20240603	202100	53770800	4485	4485	4485	4485	0
10	20240603	202000	53770800	4485	4485	4485	4485	0
11	20240603	201900	53770800	4485	4485	4485	4485	0
12	20240603	201800	53770800	4485	4485	4485	4485	0
13	20240603	201700	53770800	4485	4485	4485	4485	0
14	20240603	201600	53770800	4485	4485	4485	4485	0
15	20240603	201500	53770800	4485	4485	4485	4485	0
16	20240603	201400	53770800	4485	4485	4485	4485	0
17	20240603	201300	53770800	4485	4485	4485	4485	0
18	20240603	201200	53770800	4485	4485	4485	4485	0
19	20240603	201100	53770800	4485	4485	4485	4485	0
20	20240603	201000	53770800	4485	4485	4485	4485	0
21	20240603	200900	53770800	4485	4485	4485	4485	0
22	20240603	200800	53770800	4485	4485	4485	4485	0
23	20240603	200700	53770800	4485	4485	4485	4485	0
24	20240603	200600	53770800	4485	4485	4485	4485	0
25	20240603	200500	53770800	4485	4485	4485	4485	0
26	20240603	200400	53770800	4485	4485	4485	4485	0
27	20240603	200300	53770800	4485	4485	4485	4485	0
28	20240603	200200	53770800	4485	4485	4485	4485	0
29	20240603	200100	53770800	4485	4485	4485	4485	0
30	20240603	200000	53770800	4485	4485	4485	4485	0
31	20240603	195900	53770800	4485	4485	4485	4485	0
32	20240603	195800	53770800	4485	4485	4485	4485	1115
33	20240603	195700	53770800	4485	4485	4485	4485	0
34	20240603	195600	53770800	4485	4485	4485	4485	0
35	20240603	195500	53770800	4485	4485	4485	4485	0
36	20240603	195400	53770800	4485	4485	4485	4485	0
37	20240603	195300	53770800	4485	4485	4485	4485	0
38	20240603	195200	53770800	4485	4485	4485	4485	0
39	20240603	195100	53770800	4485	4485	4485	4485	0
40	20240603	195000	53770800	4485	4485	4485	4485	0
41	20240603	194900	53770800	4485	4485	4485	4485	0
42	20240603	194800	53770800	4485	4485	4485	4485	0
43	20240603	194700	53770800	4485	4485	4485	4485	0
44	20240603	194600	53770800	4485	4485	4485	4485	0
45	20240603	194500	53770800	4485	4485	4485	4485	0
46	20240603	194400	53770800	4485	4485	4485	4485	0
47	20240603	194300	53770800	4485	4485	4485	4485	0
48	20240603	194200	53770800	4485	4485	4485	4485	0
49	20240603	194100	53770800	4485	4485	4485	4485	0
50	20240603	194000	53770800	4485	4485	4485	4485	0
51	20240603	193900	53770800	4485	4485	4485	4485	0
52	20240603	193800	53770800	4485	4485	4485	4485	0
53	20240603	193700	53770800	4485	4485	4485	4485	0
54	20240603	193600	53770800	4485	4485	4485	4485	0
55	20240603	193500	53770800	4485	4485	4485	4485	0
56	20240603	193400	53770800	4485	4485	4485	4485	0
57	20240603	193300	53770800	4485	4485	4485	4485	0
58	20240603	193200	53770800	4485	4485	4485	4485	0
59	20240603	193100	53770800	4485	4485	4485	4485	0
60	20240603	193000	53770800	4485	4485	4485	4485	0
61	20240603	192900	53770800	4485	4485	4485	4485	0
62	20240603	192800	53770800	4485	4485	4485	4485	1115
63	20240603	192700	53770800	4485	4485	4485	4485	0
64	20240603	192600	53770800	4485	4485	4485	4485	0
65	20240603	192500	53770800	4485	4485	4485	4485	0
66	20240603	192400	53770800	4485	4485	4485	4485	0
67	20240603	192300	53770800	4485	4485	4485	4485	0
68	20240603	192200	53770800	4485	4485	4485	4485	0
69	20240603	192100	53770800	4485	4485	4485	4485	0
70	20240603	192000	53770800	4485	4485	4485	4485	0
71	20240603	191900	53770800	4485	4485	4485	4485	0
72	20240603	191800	53770800	4485	4485	4485	4485	0
73	20240603	191700	53770800	4485	4485	4485	4485	0
74	20240603	191600	53770800	4485	4485	4485	4485	0
75	20240603	191500	53770800	4485	4485	4485	4485	0
76	20240603	191400	53770800	4485	4485	4485	4485	0
77	20240603	191300	53770800	4485	4485	4485	4485	0
78	20240603	191200	53770800	4485	4485	4485	4485	0
79	20240603	191100	53770800	4485	4485	4485	4485	0
80	20240603	191000	53770800	4485	4485	4485	4485	0
81	20240603	190900	53770800	4485	4485	4485	4485	0
82	20240603	190800	53770800	4485	4485	4485	4485	0
83	20240603	190700	53770800	4485	4485	4485	4485	0
84	20240603	190600	53770800	4485	4485	4485	4485	0
85	20240603	190500	53770800	4485	4485	4485	4485	0
86	20240603	190400	53770800	4485	4485	4485	4485	0
87	20240603	190300	53770800	4485	4485	4485	4485	0
88	20240603	190200	53770800	4485	4485	4485	4485	0
89	20240603	190100	53770800	4485	4485	4485	4485	0
90	20240603	190000	53770800	4485	4485	4485	4485	0
91	20240603	185900	53770800	4485	4485	4485	4485	0
92	20240603	185800	53770800	4485	4485	4485	4485	1115
93	20240603	185700	53770800	4485	4485	4485	4485	0
94	20240603	185600	53770800	4485	4485	4485	4485	0
95	20240603	185500	53770800	4485	4485	4485	4485	0
96	20240603	185400	53770800	4485	4485	4485	4485	0
97	20240603	185300	53770800	4485	4485	4485	4485	0
98	20240603	185200	53770800	4485	4485	4485	4485	0
99	20240603	185100	53770800	4485	4485	4485	4485	0
100	20240603	185000	53770800	4485	4485	4485	4485	0
101	20240603	184900	53770800	4485	4485	4485	4485	0
102	20240603	184800	53770800	4485	4485	4485	4485	0
103	20240603	184700	53770800	4485	4485	4485	4485	0
104	20240603	184600	53770800	4485	4485	4485	4485	0
105	20240603	184500	53770800	4485	4485	4485	4485	0
106	20240603	184400	53770800	4485	4485	4485	4485	0
107	20240603	184300	53770800	4485	4485	4485	4485	0
108	20240603	184200	53770800	4485	4485	4485	4485	0
109	20240603	184100	53770800	4485	4485	4485	4485	0
110	20240603	184000	53770800	4485	4485	4485	4485	0
111	20240603	183900	53770800	4485	4485	4485	4485	0
112	20240603	183800	53770800	4485	4485	4485	4485	0
113	20240603	183700	53770800	4485	4485	4485	4485	0
114	20240603	183600	53770800	4485	4485	4485	4485	0
115	20240603	183500	53770800	4485	4485	4485	4485	0
116	20240603	183400	53770800	4485	4485	4485	4485	0
117	20240603	183300	53770800	4485	4485	4485	4485	0
118	20240603	183200	53770800	4485	4485	4485	4485	0
119	20240603	183100	53770800	4485	4485	4485	4485	0
120	20240603	183000	53770800	4485	4485	4485	4485	0
121	20240603	182900	53770800	4485	4485	4485	4485	0
122	20240603	182800	53770800	4485	4485	4485	4485	1115
123	20240603	182700	53770800	4485	4485	4485	4485	0
124	20240603	182600	53770800	4485	4485	4485	4485	0
125	20240603	182500	53770800	4485	4485	4485	4485	0
126	20240603	182400	53770800	4485	4485	4485	4485	0
127	20240603	182300	53770800	4485	4485	4485	4485	0
128	20240603	182200	53770800	4485	4485	4485	4485	0
129	20240603	182100	53770800	4485	4485	4485	4485	0
130	20240603	182000	53770800	4485	4485	4485	4485	0
131	20240603	181900	53770800	4485	4485	4485	4485	0
132	20240603	181800	53770800	4485	4485	4485	4485	0
133	20240603	181700	53770800	4485	4485	4485	4485	0
134	20240603	181600	53770800	4485	4485	4485	4485	0
135	20240603	181500	53770800	4485	4485	4485	4485	0
136	20240603	181400	53770800	4485	4485	4485	4485	0
137	20240603	181300	53770800	4485	4485	4485	4485	0
138	20240603	181200	53770800	4485	4485	4485	4485	0
139	20240603	181100	53770800	4485	4485	4485	4485	0
140	20240603	181000	53770800	4485	4485	4485	4485	0
141	20240603	180900	53770800	4485	4485	4485	4485	0
142	20240603	180800	53770800	4485	4485	4485	4485	0
143	20240603	180700	53770800	4485	4485	4485	4485	0
144	20240603	180600	53770800	4485	4485	4485	4485	0
145	20240603	180500	53770800	4485	4485	4485	4485	0
146	20240603	180400	53770800	4485	4485	4485	4485	0
147	20240603	180300	53770800	4485	4485	4485	4485	0
148	20240603	180200	53770800	4485	4485	4485	4485	0
149	20240603	180100	53770800	4485	4485	4485	4485	0
150	20240603	180000	53770800	4485	4485	4485	4485	0
151	20240603	175900	53770800	4485	4485	4485	4485	0
152	20240603	175800	53770800	4485	4485	4485	4485	1115
153	20240603	175700	53770800	4485	4485	4485	4485	0
154	20240603	175600	53770800	4485	4485	4485	4485	0
155	20240603	175500	53770800	4485	4485	4485	4485	0
156	20240603	175400	53770800	4485	4485	4485	4485	0
157	20240603	175300	53770800	4485	4485	4485	4485	0
158	20240603	175200	53770800	4485	4485	4485	4485	0
159	20240603	175100	53770800	4485	4485	4485	4485	0
160	20240603	175000	53770800	4485	4485	4485	4485	0
161	20240603	174900	53770800	4485	4485	4485	4485	0
162	20240603	174800	53770800	4485	4485	4485	4485	0
163	20240603	174700	53770800	4485	4485	4485	4485	0
164	20240603	174600	53770800	4485	4485	4485	4485	0
165	20240603	174500	53770800	4485	4485	4485	4485	0
166	20240603	174400	53770800	4485	4485	4485	4485	0
167	20240603	174300	53770800	4485	4485	4485	4485	0
168	20240603	174200	53770800	4485	4485	4485	4485	0
169	20240603	174100	53770800	4485	4485	4485	4485	0
170	20240603	174000	53770800	4485	4485	4485	4485	0
171	20240603	173900	53770800	4485	4485	4485	4485	0
172	20240603	173800	53770800	4485	4485	4485	4485	0
173	20240603	173700	53770800	4485	4485	4485	4485	0
174	20240603	173600	53770800	4485	4485	4485	4485	0
175	20240603	173500	53770800	4485	4485	4485	4485	0
176	20240603	173400	53770800	4485	4485	4485	4485	0
177	20240603	173300	53770800	4485	4485	4485	4485	0
178	20240603	173200	53770800	4485	4485	4485	4485	0
179	20240603	173100	53770800	4485	4485	4485	4485	0
180	20240603	173000	53770800	4485	4485	4485	4485	0
181	20240603	172900	53770800	4485	4485	4485	4485	0
182	20240603	172800	53770800	4485	4485	4485	4485	1115
183	20240603	172700	53770800	4485	4485	4485	4485	0
184	20240603	172600	53770800	4485	4485	4485	4485	0
185	20240603	172500	53770800	4485	4485	4485	4485	0
186	20240603	172400	53770800	4485	4485	4485	4485	0
187	20240603	172300	53770800	4485	4485	4485	4485	0
188	20240603	172200	53770800	4485	4485	4485	4485	0
189	20240603	172100	53770800	4485	4485	4485	4485	0
190	20240603	172000	53770800	4485	4485	4485	4485	0
191	20240603	171900	53770800	4485	4485	4485	4485	0
192	20240603	171800	53770800	4485	4485	4485	4485	0
193	20240603	171700	53770800	4485	4485	4485	4485	0
194	20240603	171600	53770800	4485	4485	4485	4485	0
195	20240603	171500	53770800	4485	4485	4485	4485	0
196	20240603	171400	53770800	4485	4485	4485	4485	0
197	20240603	171300	53770800	4485	4485	4485	4485	0
198	20240603	171200	53770800	4485	4485	4485	4485	0
199	20240603	171100	53770800	4485	4485	4485	4485	0
200	20240603	171000	53770800	4485	4485	4485	4485	0
201	20240603	170900	53770800	4485	4485	4485	4485	0
202	20240603	170800	53770800	4485	4485	4485	4485	0
203	20240603	170700	53770800	4485	4485	4485	4485	0
204	20240603	170600	53770800	4485	4485	4485	4485	0
205	20240603	170500	53770800	4485	4485	4485	4485	0
206	20240603	170400	53770800	4485	4485	4485	4485	0
207	20240603	170300	53770800	4485	4485	4485	4485	0
208	20240603	170200	53770800	4485	4485	4485	4485	0
209	20240603	170100	53770800	4485	4485	4485	4485	0
210	20240603	170000	53770800	4485	4485	4485	4485	0
211	20240603	165900	53770800	4485	4485	4485	4485	0
212	20240603	165800	53770800	4485	4485	4485	4485	1115
213	20240603	165700	53770800	4485	4485	4485	4485	0
214	20240603	165600	53770800	4485	4485	4485	4485	0
215	20240603	165500	53770800	4485	4485	4485	4485	0
216	20240603	165400	53770800	4485	4485	4485	4485	0
217	20240603	165300	53770800	4485	4485	4485	4485	0
218	20240603	165200	53770800	4485	4485	4485	4485	0
219	20240603	165100	53770800	4485	4485	4485	4485	0
220	20240603	165000	53770800	4485	4485	4485	4485	0
221	20240603	164900	53770800	4485	4485	4485	4485	0
222	20240603	164800	53770800	4485	4485	4485	4485	0
223	20240603	164700	53770800	4485	4485	4485	4485	0
224	20240603	164600	53770800	4485	4485	4485	4485	0
225	20240603	164500	53770800	4485	4485	4485	4485	0
226	20240603	164400	53770800	4485	4485	4485	4485	0
227	20240603	164300	53770800	4485	4485	4485	4485	0
228	20240603	164200	53770800	4485	4485	4485	4485	0
229	20240603	164100	53770800	4485	4485	4485	4485	0
230	20240603	164000	53770800	4485	4485	4485	4485	0
231	20240603	163900	53770800	4485	4485	4485	4485	0
232	20240603	163800	53770800	4485	4485	4485	4485	0
233	20240603	163700	53770800	4485	4485	4485	4485	0
234	20240603	163600	53770800	4485	4485	4485	4485	0
235	20240603	163500	53770800	4485	4485	4485	4485	0
236	20240603	163400	53770800	4485	4485	4485	4485	0
237	20240603	163300	53770800	4485	4485	4485	4485	0
238	20240603	163200	53770800	4485	4485	4485	4485	0
239	20240603	163100	53770800	4485	4485	4485	4485	0
240	20240603	163000	53770800	4485	4485	4485	4485	0
241	20240603	162900	53770800	4485	4485	4485	4485	0
242	20240603	162800	53770800	4485	4485	4485	4485	1115
243	20240603	162700	53770800	4485	4485	4485	4485	0
244	20240603	162600	53770800	4485	4485	4485	4485	0
245	20240603	162500	53770800	4485	4485	4485	4485	0
246	20240603	162400	53770800	4485	4485	4485	4485	0
247	20240603	162300	53770800	4485	4485	4485	4485	0
248	20240603	162200	53770800	4485	4485	4485	4485	0
249	20240603	162100	53770800	4485	4485	4485	4485	0
250	20240603	162000	53770800	4485	4485	4485	4485	0
251	20240603	161900	53770800	4485	4485	4485	4485	0
252	20240603	161800	53770800	4485	4485	4485	4485	0
253	20240603	161700	53770800	4485	4485	4485	4485	0
254	20240603	161600	53770800	4485	4485	4485	4485	0
255	20240603	161500	53770800	4485	4485	4485	4485	0
256	20240603	161400	53770800	4485	4485	4485	4485	0
257	20240603	161300	53770800	4485	4485	4485	4485	0
258	20240603	161200	53770800	4485	4485	4485	4485	0
259	20240603	161100	53770800	4485	4485	4485	4485	0
260	20240603	161000	53770800	4485	4485	4485	4485	0
261	20240603	160900	53770800	4485	4485	4485	4485	0
262	20240603	160800	53770800	4485	4485	4485	4485	0
263	20240603	160700	53770800	4485	4485	4485	4485	0
264	20240603	160600	53770800	4485	4485	4485	4485	0
265	20240603	160500	53770800	4485	4485	4485	4485	0
266	20240603	160400	53770800	4485	4485	4485	4485	0
267	20240603	160300	53770800	4485	4485	4485	4485	0
268	20240603	160200	53770800	4485	4485	4485	4485	0
269	20240603	160100	53770800	4485	4485	4485	4485	0
270	20240603	160000	53770800	4485	4485	4485	4485	0
271	20240603	155900	53770800	4485	4485	4485	4485	0
272	20240603	155800	53770800	4485	4485	4485	4485	1115
273	20240603	155700	53770800	4485	4485	4485	4485	0
274	20240603	155600	53770800	4485	4485	4485	4485	0
275	20240603	155500	53770800	4485	4485	4485	4485	0
276	20240603	155400	53770800	4485	4485	4485	4485	0
277	20240603	155300	53770800	4485	4485	4485	4485	0
278	20240603	155200	53770800	4485	4485	4485	4485	0
279	20240603	155100	53770800	4485	4485	4485	4485	0
280	20240603	155000	53770800	4485	4485	4485	4485	0
281	20240603	154900	53770800	4485	4485	4485	4485	0
282	20240603	154800	53770800	4485	4485	4485	4485	0
283	20240603	154700	53770800	4485	4485	4485	4485	0
284	20240603	154600	53770800	4485	4485	4485	4485	0
285	20240603	154500	53770800	4485	4485	4485	4485	0
286	20240603	154400	53770800	4485	4485	4485	4485	0
287	20240603	154300	53770800	4485	4485	4485	4485	0
288	20240603	154200	53770800	4485	4485	4485	4485	0
289	20240603	154100	53770800	4485	4485	4485	4485	0
290	20240603	154000	53770800	4485	4485	4485	4485	0
291	20240603	153900	53770800	4485	4485	4485	4485	0
292	20240603	153800	53770800	4485	4485	4485	4485	0
293	20240603	153700	53770800	4485	4485	4485	4485	0
294	20240603	153600	53770800	4485	4485	4485	4485	0
295	20240603	153500	53770800	4485	4485	4485	4485	0
296	20240603	153400	53770800	4485	4485	4485	4485	0
297	20240603	153300	53770800	4485	4485	4485	4485	0
298	20240603	153200	53770800	4485	4485	4485	4485	0
299	20240603	153100	53770800	4485	4485	4485	4485	0
300	20240603	153000	53770800	4485	4485	4485	4485	1115
301	20240603	152900	48770025	4455	4455	4455	4455	0
302	20240603	152800	48770025	4455	4455	4455	4455	0
303	20240603	152700	48770025	4455	4455	4455	4455	0
304	20240603	152600	48770025	4455	4455	4455	4455	0
305	20240603	152500	48770025	4455	4455	4455	4455	0
306	20240603	152400	48770025	4455	4455	4455	4455	0
307	20240603	152300	48770025	4455	4455	4455	4455	0
308	20240603	152200	48770025	4455	4455	4455	4455	0
309	20240603	152100	48770025	4455	4455	4455	4455	0
310	20240603	152000	48770025	4455	4455	4455	4455	0
311	20240603	151900	48770025	4455	4455	4455	4455	0
312	20240603	151800	48770025	4455	4455	4455	4455	0
313	20240603	151700	48770025	4455	4455	4455	4455	0
314	20240603	151600	48770025	4455	4455	4455	4455	0
315	20240603	151500	48770025	4455	4450	4455	4450	30
316	20240603	151400	48636475	4450	4450	4450	4450	2
317	20240603	151300	48627575	4455	4455	4455	4455	10
318	20240603	151200	48583025	4440	4440	4440	4440	7
319	20240603	151100	48551945	4455	4455	4455	4455	0
320	20240603	151000	48551945	4455	4455	4455	4455	0
321	20240603	150900	48551945	4455	4455	4455	4455	0
322	20240603	150800	48551945	4455	4455	4455	4455	0
323	20240603	150700	48551945	4455	4455	4455	4455	0
324	20240603	150600	48551945	4455	4455	4455	4455	0
325	20240603	150500	48551945	4455	4455	4455	4455	0
326	20240603	150400	48551945	4455	4455	4455	4455	0
327	20240603	150300	48551945	4455	4455	4455	4455	0
328	20240603	150200	48551945	4455	4455	4455	4455	0
329	20240603	150100	48551945	4455	4455	4455	4455	0
330	20240603	150000	48551945	4455	4455	4455	4455	10
331	20240603	145900	48507395	4435	4435	4435	4435	42
332	20240603	145800	48321125	4460	4460	4460	4460	0
333	20240603	145700	48321125	4460	4460	4460	4460	10
334	20240603	145600	48276525	4460	4460	4460	4460	0
335	20240603	145500	48276525	4460	4460	4460	4460	0
336	20240603	145400	48276525	4460	4460	4460	4460	0
337	20240603	145300	48276525	4460	4460	4460	4460	0
338	20240603	145200	48276525	4460	4460	4460	4460	0
339	20240603	145100	48276525	4460	4460	4460	4460	0
340	20240603	145000	48276525	4460	4460	4460	4460	0
341	20240603	144900	48276525	4460	4460	4460	4460	11
342	20240603	144800	48227465	4460	4460	4460	4460	0
343	20240603	144700	48227465	4460	4460	4460	4460	0
344	20240603	144600	48227465	4460	4460	4460	4460	0
345	20240603	144500	48227465	4460	4460	4460	4460	0
346	20240603	144400	48227465	4460	4460	4460	4460	30
347	20240603	144300	48093665	4460	4460	4460	4460	0
348	20240603	144200	48093665	4460	4460	4460	4460	0
349	20240603	144100	48093665	4460	4460	4460	4460	0
350	20240603	144000	48093665	4460	4460	4460	4460	0
351	20240603	143900	48093665	4460	4460	4460	4460	0
352	20240603	143800	48093665	4460	4460	4460	4460	0
353	20240603	143700	48093665	4460	4460	4460	4460	0
354	20240603	143600	48093665	4460	4460	4460	4460	0
355	20240603	143500	48093665	4460	4460	4460	4460	0
356	20240603	143400	48093665	4460	4460	4460	4460	0
357	20240603	143300	48093665	4460	4460	4460	4460	10
358	20240603	143200	48049065	4460	4460	4460	4460	10
359	20240603	143100	48004465	4460	4460	4460	4460	0
360	20240603	143000	48004465	4460	4460	4460	4460	0
361	20240603	142900	48004465	4460	4460	4460	4460	0
362	20240603	142800	48004465	4460	4460	4460	4460	0
363	20240603	142700	48004465	4460	4460	4460	4460	0
364	20240603	142600	48004465	4460	4460	4460	4460	0
365	20240603	142500	48004465	4460	4460	4460	4460	0
366	20240603	142400	48004465	4460	4460	4460	4460	0
367	20240603	142300	48004465	4460	4460	4460	4460	0
368	20240603	142200	48004465	4460	4460	4460	4460	0
369	20240603	142100	48004465	4460	4460	4460	4460	0
370	20240603	142000	48004465	4460	4460	4460	4460	0
371	20240603	141900	48004465	4460	4460	4460	4460	0
372	20240603	141800	48004465	4460	4460	4460	4460	0
373	20240603	141700	48004465	4460	4460	4460	4460	0
374	20240603	141600	48004465	4460	4460	4460	4460	0
375	20240603	141500	48004465	4460	4460	4460	4460	0
376	20240603	141400	48004465	4460	4460	4460	4455	41
377	20240603	141300	47821610	4455	4455	4455	4455	0
378	20240603	141200	47821610	4455	4455	4455	4455	3
379	20240603	141100	47808245	4460	4460	4460	4460	0
380	20240603	141000	47808245	4460	4460	4460	4460	0
381	20240603	140900	47808245	4460	4460	4460	4460	0
382	20240603	140800	47808245	4460	4460	4460	4460	0
383	20240603	140700	47808245	4460	4460	4460	4460	0
384	20240603	140600	47808245	4460	4460	4460	4460	0
385	20240603	140500	47808245	4460	4460	4460	4460	0
386	20240603	140400	47808245	4460	4460	4460	4460	0
387	20240603	140300	47808245	4460	4460	4460	4460	0
388	20240603	140200	47808245	4460	4460	4460	4460	0
389	20240603	140100	47808245	4460	4460	4460	4460	6
390	20240603	140000	47781485	4460	4460	4460	4460	0
391	20240603	135900	47781485	4460	4460	4460	4460	0
392	20240603	135800	47781485	4460	4460	4460	4460	9
393	20240603	135700	47741345	4490	4490	4490	4490	0
394	20240603	135600	47741345	4490	4490	4490	4490	0
395	20240603	135500	47741345	4490	4490	4490	4490	0
396	20240603	135400	47741345	4490	4490	4490	4490	0
397	20240603	135300	47741345	4490	4490	4490	4490	0
398	20240603	135200	47741345	4490	4490	4490	4490	0
399	20240603	135100	47741345	4490	4490	4490	4490	0
400	20240603	135000	47741345	4490	4490	4490	4490	0
401	20240603	134900	47741345	4490	4490	4490	4490	0
402	20240603	134800	47741345	4490	4490	4490	4490	0
403	20240603	134700	47741345	4490	4490	4490	4490	0
404	20240603	134600	47741345	4490	4490	4490	4490	0
405	20240603	134500	47741345	4490	4490	4490	4490	0
406	20240603	134400	47741345	4490	4490	4490	4490	0
407	20240603	134300	47741345	4490	4490	4490	4490	0
408	20240603	134200	47741345	4490	4490	4490	4490	0
409	20240603	134100	47741345	4490	4490	4490	4490	0
410	20240603	134000	47741345	4490	4485	4490	4485	5
411	20240603	133900	47718900	4490	4490	4490	4490	0
412	20240603	133800	47718900	4490	4490	4490	4490	0
413	20240603	133700	47718900	4490	4490	4490	4490	0
414	20240603	133600	47718900	4490	4490	4490	4490	1
415	20240603	133500	47714410	4450	4450	4450	4450	0
416	20240603	133400	47714410	4450	4450	4450	4450	1
417	20240603	133300	47709960	4505	4505	4505	4505	0
418	20240603	133200	47709960	4505	4415	4505	4415	235
419	20240603	133100	46661355	4410	4410	4410	4410	0
420	20240603	133000	46661355	4410	4410	4410	4410	139
421	20240603	132900	46048365	4415	4415	4415	4415	180
422	20240603	132800	45253665	4415	4425	4425	4415	285
423	20240603	132700	43993865	4430	4430	4430	4430	0
424	20240603	132600	43993865	4430	4430	4430	4430	0
425	20240603	132500	43993865	4430	4430	4430	4430	10
426	20240603	132400	43949565	4425	4425	4425	4425	0
427	20240603	132300	43949565	4425	4425	4425	4425	0
428	20240603	132200	43949565	4425	4425	4425	4425	0
429	20240603	132100	43949565	4425	4425	4425	4425	0
430	20240603	132000	43949565	4425	4425	4425	4425	0
431	20240603	131900	43949565	4425	4425	4425	4425	0
432	20240603	131800	43949565	4425	4425	4425	4425	0
433	20240603	131700	43949565	4425	4425	4425	4425	0
434	20240603	131600	43949565	4425	4425	4425	4425	0
435	20240603	131500	43949565	4425	4425	4425	4425	0
436	20240603	131400	43949565	4425	4425	4425	4425	1
437	20240603	131300	43945140	4420	4420	4420	4420	35
438	20240603	131200	43790440	4425	4425	4425	4425	1
439	20240603	131100	43786015	4425	4425	4425	4425	0
440	20240603	131000	43786015	4425	4425	4425	4425	1
441	20240603	130900	43781590	4425	4430	4430	4425	22
442	20240603	130800	43684140	4430	4425	4430	4425	11
443	20240603	130700	43635445	4430	4430	4430	4430	0
444	20240603	130600	43635445	4430	4430	4430	4430	0
445	20240603	130500	43635445	4430	4430	4430	4430	0
446	20240603	130400	43635445	4430	4430	4430	4430	0
447	20240603	130300	43635445	4430	4430	4430	4430	0
448	20240603	130200	43635445	4430	4430	4430	4430	0
449	20240603	130100	43635445	4430	4430	4430	4430	0
450	20240603	130000	43635445	4430	4425	4430	4425	10
451	20240603	125900	43591155	4415	4415	4415	4415	0
452	20240603	125800	43591155	4415	4415	4415	4415	102
453	20240603	125700	43140825	4430	4430	4430	4430	0
454	20240603	125600	43140825	4430	4430	4430	4430	0
455	20240603	125500	43140825	4430	4430	4430	4430	0
456	20240603	125400	43140825	4430	4430	4430	4430	10
457	20240603	125300	43096525	4420	4420	4420	4420	0
458	20240603	125200	43096525	4420	4420	4420	4420	31
459	20240603	125100	42959505	4415	4415	4415	4415	0
460	20240603	125000	42959505	4415	4415	4415	4415	0
461	20240603	124900	42959505	4415	4415	4415	4415	367
462	20240603	124800	41339200	4415	4415	4415	4415	0
463	20240603	124700	41339200	4415	4415	4415	4415	0
464	20240603	124600	41339200	4415	4415	4415	4415	0
465	20240603	124500	41339200	4415	4415	4415	4415	0
466	20240603	124400	41339200	4415	4415	4415	4415	1
467	20240603	124300	41334785	4415	4415	4415	4415	0
468	20240603	124200	41334785	4415	4415	4415	4415	21
469	20240603	124100	41242070	4415	4415	4415	4415	0
470	20240603	124000	41242070	4415	4415	4415	4415	0
471	20240603	123900	41242070	4415	4415	4415	4415	0
472	20240603	123800	41242070	4415	4415	4415	4415	0
473	20240603	123700	41242070	4415	4415	4415	4415	0
474	20240603	123600	41242070	4415	4415	4415	4415	0
475	20240603	123500	41242070	4415	4415	4415	4415	0
476	20240603	123400	41242070	4415	4415	4415	4415	1
477	20240603	123300	41237655	4415	4415	4415	4415	0
478	20240603	123200	41237655	4415	4415	4415	4415	0
479	20240603	123100	41237655	4415	4415	4415	4415	82
480	20240603	123000	40875625	4415	4415	4415	4415	20
481	20240603	122900	40787325	4410	4410	4410	4410	0
482	20240603	122800	40787325	4410	4410	4410	4410	0
483	20240603	122700	40787325	4410	4410	4410	4410	0
484	20240603	122600	40787325	4410	4410	4410	4410	0
485	20240603	122500	40787325	4410	4410	4410	4410	0
486	20240603	122400	40787325	4410	4410	4410	4410	0
487	20240603	122300	40787325	4410	4410	4410	4410	0
488	20240603	122200	40787325	4410	4410	4410	4410	0
489	20240603	122100	40787325	4410	4410	4410	4410	0
490	20240603	122000	40787325	4410	4410	4410	4410	0
491	20240603	121900	40787325	4410	4410	4410	4410	0
492	20240603	121800	40787325	4410	4410	4410	4410	0
493	20240603	121700	40787325	4410	4410	4410	4410	0
494	20240603	121600	40787325	4410	4410	4410	4410	0
495	20240603	121500	40787325	4410	4410	4410	4410	0
496	20240603	121400	40787325	4410	4410	4410	4410	0
497	20240603	121300	40787325	4410	4410	4410	4410	85
498	20240603	121200	40412475	4415	4415	4415	4415	0
499	20240603	121100	40412475	4415	4415	4415	4415	0
500	20240603	121000	40412475	4415	4415	4415	4415	0
501	20240603	120900	40412475	4415	4415	4415	4415	0
502	20240603	120800	40412475	4415	4415	4415	4415	0
503	20240603	120700	40412475	4415	4415	4415	4415	1
504	20240603	120600	40408060	4410	4410	4410	4410	0
505	20240603	120500	40408060	4410	4410	4410	4410	0
506	20240603	120400	40408060	4410	4410	4410	4410	0
507	20240603	120300	40408060	4410	4410	4410	4410	0
508	20240603	120200	40408060	4410	4410	4410	4410	0
509	20240603	120100	40408060	4410	4410	4410	4410	20
510	20240603	120000	40319860	4415	4415	4415	4415	0
511	20240603	115900	40319860	4415	4415	4415	4415	0
512	20240603	115800	40319860	4415	4415	4415	4415	0
513	20240603	115700	40319860	4415	4415	4415	4415	0
514	20240603	115600	40319860	4415	4415	4415	4415	0
515	20240603	115500	40319860	4415	4415	4415	4415	1
516	20240603	115400	40315445	4410	4410	4410	4410	0
517	20240603	115300	40315445	4410	4410	4410	4410	724
518	20240603	115200	37122605	4410	4410	4410	4410	107
519	20240603	115100	36650735	4410	4410	4410	4410	0
520	20240603	115000	36650735	4410	4415	4415	4410	2
521	20240603	114900	36641910	4410	4410	4410	4410	0
522	20240603	114800	36641910	4410	4410	4410	4410	0
523	20240603	114700	36641910	4410	4410	4410	4410	0
524	20240603	114600	36641910	4410	4415	4415	4410	499
525	20240603	114500	34441300	4420	4420	4420	4420	0
526	20240603	114400	34441300	4420	4420	4420	4420	0
527	20240603	114300	34441300	4420	4420	4420	4420	0
528	20240603	114200	34441300	4420	4420	4420	4420	0
529	20240603	114100	34441300	4420	4420	4420	4420	0
530	20240603	114000	34441300	4420	4420	4420	4420	0
531	20240603	113900	34441300	4420	4425	4425	4420	1916
532	20240603	113800	25972410	4430	4430	4430	4430	0
533	20240603	113700	25972410	4430	4430	4430	4430	0
534	20240603	113600	25972410	4430	4430	4430	4430	0
535	20240603	113500	25972410	4430	4430	4430	4430	0
536	20240603	113400	25972410	4430	4430	4430	4430	0
537	20240603	113300	25972410	4430	4430	4430	4430	0
538	20240603	113200	25972410	4430	4430	4430	4430	0
539	20240603	113100	25972410	4430	4430	4430	4430	0
540	20240603	113000	25972410	4430	4430	4430	4430	0
541	20240603	112900	25972410	4430	4430	4430	4430	0
542	20240603	112800	25972410	4430	4430	4430	4430	0
543	20240603	112700	25972410	4430	4430	4430	4430	0
544	20240603	112600	25972410	4430	4430	4430	4430	50
545	20240603	112500	25750910	4435	4435	4435	4435	0
546	20240603	112400	25750910	4435	4435	4435	4435	0
547	20240603	112300	25750910	4435	4435	4435	4435	0
548	20240603	112200	25750910	4435	4435	4435	4435	0
549	20240603	112100	25750910	4435	4435	4435	4435	0
550	20240603	112000	25750910	4435	4435	4435	4435	0
551	20240603	111900	25750910	4435	4435	4435	4435	0
552	20240603	111800	25750910	4435	4435	4435	4435	0
553	20240603	111700	25750910	4435	4435	4435	4435	0
554	20240603	111600	25750910	4435	4435	4435	4435	0
555	20240603	111500	25750910	4435	4435	4435	4435	0
556	20240603	111400	25750910	4435	4435	4435	4435	0
557	20240603	111300	25750910	4435	4435	4435	4435	0
558	20240603	111200	25750910	4435	4435	4435	4435	0
559	20240603	111100	25750910	4435	4435	4435	4435	0
560	20240603	111000	25750910	4435	4435	4435	4435	0
561	20240603	110900	25750910	4435	4435	4435	4435	0
562	20240603	110800	25750910	4435	4435	4435	4435	0
563	20240603	110700	25750910	4435	4435	4435	4435	0
564	20240603	110600	25750910	4435	4435	4435	4435	0
565	20240603	110500	25750910	4435	4435	4435	4435	0
566	20240603	110400	25750910	4435	4435	4435	4435	0
567	20240603	110300	25750910	4435	4435	4435	4435	0
568	20240603	110200	25750910	4435	4435	4435	4435	0
569	20240603	110100	25750910	4435	4435	4435	4435	0
570	20240603	110000	25750910	4435	4435	4435	4435	0
571	20240603	105900	25750910	4435	4435	4435	4435	0
572	20240603	105800	25750910	4435	4435	4435	4435	0
573	20240603	105700	25750910	4435	4435	4435	4435	0
574	20240603	105600	25750910	4435	4435	4435	4435	0
575	20240603	105500	25750910	4435	4435	4435	4435	0
576	20240603	105400	25750910	4435	4435	4435	4435	0
577	20240603	105300	25750910	4435	4435	4435	4435	0
578	20240603	105200	25750910	4435	4435	4435	4435	0
579	20240603	105100	25750910	4435	4435	4435	4435	1
580	20240603	105000	25746475	4425	4425	4425	4425	0
581	20240603	104900	25746475	4425	4425	4425	4425	20
582	20240603	104800	25657975	4420	4420	4420	4420	0
583	20240603	104700	25657975	4420	4420	4420	4420	0
584	20240603	104600	25657975	4420	4420	4420	4420	49
585	20240603	104500	25441395	4420	4420	4420	4420	0
586	20240603	104400	25441395	4420	4420	4420	4420	0
587	20240603	104300	25441395	4420	4420	4420	4420	5
588	20240603	104200	25419295	4425	4425	4425	4425	0
589	20240603	104100	25419295	4425	4425	4425	4425	0
590	20240603	104000	25419295	4425	4425	4425	4425	0
591	20240603	103900	25419295	4425	4425	4425	4425	1
592	20240603	103800	25414870	4425	4425	4425	4425	0
593	20240603	103700	25414870	4425	4425	4425	4425	12
594	20240603	103600	25361770	4425	4425	4425	4425	0
595	20240603	103500	25361770	4425	4425	4425	4425	1
596	20240603	103400	25357345	4435	4435	4435	4435	0
597	20240603	103300	25357345	4435	4435	4435	4435	0
598	20240603	103200	25357345	4435	4435	4435	4435	0
599	20240603	103100	25357345	4435	4435	4435	4435	0
600	20240603	103000	25357345	4435	4435	4435	4435	0
601	20240603	102900	25357345	4435	4435	4435	4435	0
602	20240603	102800	25357345	4435	4435	4435	4435	0
603	20240603	102700	25357345	4435	4435	4435	4435	0
604	20240603	102600	25357345	4435	4435	4435	4435	0
605	20240603	102500	25357345	4435	4435	4435	4435	0
606	20240603	102400	25357345	4435	4435	4435	4435	0
607	20240603	102300	25357345	4435	4435	4435	4435	0
608	20240603	102200	25357345	4435	4435	4435	4435	0
609	20240603	102100	25357345	4435	4435	4435	4435	10
610	20240603	102000	25312995	4420	4435	4435	4420	139
611	20240603	101900	24698425	4435	4430	4435	4430	20
612	20240603	101800	24609730	4420	4420	4420	4420	0
613	20240603	101700	24609730	4420	4420	4420	4420	0
614	20240603	101600	24609730	4420	4430	4430	4420	125
615	20240603	101500	24056415	4435	4435	4435	4435	0
616	20240603	101400	24056415	4435	4435	4435	4435	0
617	20240603	101300	24056415	4435	4435	4435	4435	0
618	20240603	101200	24056415	4435	4435	4435	4435	0
619	20240603	101100	24056415	4435	4440	4440	4435	101
620	20240603	101000	23607980	4435	4435	4435	4435	0
621	20240603	100900	23607980	4435	4435	4435	4435	0
622	20240603	100800	23607980	4435	4435	4435	4435	0
623	20240603	100700	23607980	4435	4435	4435	4435	7
624	20240603	100600	23576935	4435	4435	4435	4435	0
625	20240603	100500	23576935	4435	4435	4435	4435	0
626	20240603	100400	23576935	4435	4435	4435	4435	0
627	20240603	100300	23576935	4435	4435	4435	4435	0
628	20240603	100200	23576935	4435	4440	4440	4435	1694
629	20240603	100100	16060815	4440	4445	4445	4440	481
630	20240603	100000	13924955	4445	4445	4445	4445	0
631	20240603	095900	13924955	4445	4445	4445	4445	20
632	20240603	095800	13836055	4445	4445	4445	4445	236
633	20240603	095700	12787035	4445	4445	4445	4445	0
634	20240603	095600	12787035	4445	4445	4445	4445	0
635	20240603	095500	12787035	4445	4445	4445	4445	0
636	20240603	095400	12787035	4445	4445	4445	4445	0
637	20240603	095300	12787035	4445	4445	4445	4445	0
638	20240603	095200	12787035	4445	4445	4445	4445	10
639	20240603	095100	12742585	4465	4465	4465	4465	0
640	20240603	095000	12742585	4465	4465	4465	4465	0
641	20240603	094900	12742585	4465	4460	4465	4460	10
642	20240603	094800	12697940	4440	4440	4440	4440	0
643	20240603	094700	12697940	4440	4440	4440	4440	0
644	20240603	094600	12697940	4440	4440	4440	4440	0
645	20240603	094500	12697940	4440	4440	4440	4440	0
646	20240603	094400	12697940	4440	4445	4445	4440	280
647	20240603	094300	11454490	4440	4440	4440	4440	0
648	20240603	094200	11454490	4440	4440	4440	4440	0
649	20240603	094100	11454490	4440	4440	4440	4440	0
650	20240603	094000	11454490	4440	4440	4440	4440	0
651	20240603	093900	11454490	4440	4440	4440	4440	0
652	20240603	093800	11454490	4440	4440	4440	4440	0
653	20240603	093700	11454490	4440	4440	4440	4440	0
654	20240603	093600	11454490	4440	4440	4440	4440	0
655	20240603	093500	11454490	4440	4440	4440	4440	0
656	20240603	093400	11454490	4440	4440	4440	4440	0
657	20240603	093300	11454490	4440	4440	4440	4440	0
658	20240603	093200	11454490	4440	4440	4440	4440	0
659	20240603	093100	11454490	4440	4440	4440	4440	0
660	20240603	093000	11454490	4440	4450	4450	4440	1000
661	20240603	092900	7012460	4480	4480	4480	4480	0
662	20240603	092800	7012460	4480	4480	4480	4480	0
663	20240603	092700	7012460	4480	4480	4480	4480	1
664	20240603	092600	7007980	4450	4450	4450	4450	0
665	20240603	092500	7007980	4450	4450	4450	4450	15
666	20240603	092400	6941230	4480	4480	4480	4480	0
667	20240603	092300	6941230	4480	4480	4480	4480	0
668	20240603	092200	6941230	4480	4480	4480	4480	1
669	20240603	092100	6936750	4450	4450	4450	4450	0
670	20240603	092000	6936750	4450	4450	4450	4450	82
671	20240603	091900	6571850	4445	4445	4445	4445	0
672	20240603	091800	6571850	4445	4465	4465	4445	184
673	20240603	091700	5750830	4490	4490	4490	4490	0
674	20240603	091600	5750830	4490	4490	4490	4490	445
675	20240603	091500	3752780	4490	4490	4490	4490	0
676	20240603	091400	3752780	4490	4490	4490	4490	0
677	20240603	091300	3752780	4490	4490	4490	4490	0
678	20240603	091200	3752780	4490	4470	4490	4470	527
679	20240603	091100	1397010	4460	4450	4460	4450	3
680	20240603	091000	1383640	4440	4440	4440	4440	1
681	20240603	090900	1379200	4440	4445	4445	4440	121
682	20240603	090800	841825	4470	4470	4470	4470	0
683	20240603	090700	841825	4470	4470	4470	4470	0
684	20240603	090600	841825	4470	4460	4470	4460	10
685	20240603	090500	797135	4450	4450	4450	4450	0
686	20240603	090400	797135	4450	4450	4450	4450	55
687	20240603	090300	552385	4445	4445	4445	4445	3
688	20240603	090200	539050	4450	4450	4450	4450	1
689	20240603	090100	534600	4455	4455	4455	4455	0
690	20240603	090000	534600	4455	4455	4455	4455	120