KissMeData/066900/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194600	31495610	2925	2925	2925	2925	200
3	20240604	194500	31495610	2925	2925	2925	2925	0
4	20240604	194400	31495610	2925	2925	2925	2925	0
5	20240604	194300	31495610	2925	2925	2925	2925	0
6	20240604	194200	31495610	2925	2925	2925	2925	0
7	20240604	194100	31495610	2925	2925	2925	2925	0
8	20240604	194000	31495610	2925	2925	2925	2925	0
9	20240604	193900	31495610	2925	2925	2925	2925	0
10	20240604	193800	31495610	2925	2925	2925	2925	0
11	20240604	193700	31495610	2925	2925	2925	2925	0
12	20240604	193600	31495610	2925	2925	2925	2925	0
13	20240604	193500	31495610	2925	2925	2925	2925	0
14	20240604	193400	31495610	2925	2925	2925	2925	0
15	20240604	193300	31495610	2925	2925	2925	2925	0
16	20240604	193200	31495610	2925	2925	2925	2925	0
17	20240604	193100	31495610	2925	2925	2925	2925	0
18	20240604	193000	31495610	2925	2925	2925	2925	0
19	20240604	192900	31495610	2925	2925	2925	2925	0
20	20240604	192800	31495610	2925	2925	2925	2925	0
21	20240604	192700	31495610	2925	2925	2925	2925	0
22	20240604	192600	31495610	2925	2925	2925	2925	0
23	20240604	192500	31495610	2925	2925	2925	2925	0
24	20240604	192400	31495610	2925	2925	2925	2925	0
25	20240604	192300	31495610	2925	2925	2925	2925	0
26	20240604	192200	31495610	2925	2925	2925	2925	0
27	20240604	192100	31495610	2925	2925	2925	2925	0
28	20240604	192000	31495610	2925	2925	2925	2925	0
29	20240604	191900	31495610	2925	2925	2925	2925	0
30	20240604	191800	31495610	2925	2925	2925	2925	0
31	20240604	191700	31495610	2925	2925	2925	2925	0
32	20240604	191600	31495610	2925	2925	2925	2925	200
33	20240604	191500	31495610	2925	2925	2925	2925	0
34	20240604	191400	31495610	2925	2925	2925	2925	0
35	20240604	191300	31495610	2925	2925	2925	2925	0
36	20240604	191200	31495610	2925	2925	2925	2925	0
37	20240604	191100	31495610	2925	2925	2925	2925	0
38	20240604	191000	31495610	2925	2925	2925	2925	0
39	20240604	190900	31495610	2925	2925	2925	2925	0
40	20240604	190800	31495610	2925	2925	2925	2925	0
41	20240604	190700	31495610	2925	2925	2925	2925	0
42	20240604	190600	31495610	2925	2925	2925	2925	0
43	20240604	190500	31495610	2925	2925	2925	2925	0
44	20240604	190400	31495610	2925	2925	2925	2925	0
45	20240604	190300	31495610	2925	2925	2925	2925	0
46	20240604	190200	31495610	2925	2925	2925	2925	0
47	20240604	190100	31495610	2925	2925	2925	2925	0
48	20240604	190000	31495610	2925	2925	2925	2925	0
49	20240604	185900	31495610	2925	2925	2925	2925	0
50	20240604	185800	31495610	2925	2925	2925	2925	0
51	20240604	185700	31495610	2925	2925	2925	2925	0
52	20240604	185600	31495610	2925	2925	2925	2925	0
53	20240604	185500	31495610	2925	2925	2925	2925	0
54	20240604	185400	31495610	2925	2925	2925	2925	0
55	20240604	185300	31495610	2925	2925	2925	2925	0
56	20240604	185200	31495610	2925	2925	2925	2925	0
57	20240604	185100	31495610	2925	2925	2925	2925	0
58	20240604	185000	31495610	2925	2925	2925	2925	0
59	20240604	184900	31495610	2925	2925	2925	2925	0
60	20240604	184800	31495610	2925	2925	2925	2925	0
61	20240604	184700	31495610	2925	2925	2925	2925	0
62	20240604	184600	31495610	2925	2925	2925	2925	200
63	20240604	184500	31495610	2925	2925	2925	2925	0
64	20240604	184400	31495610	2925	2925	2925	2925	0
65	20240604	184300	31495610	2925	2925	2925	2925	0
66	20240604	184200	31495610	2925	2925	2925	2925	0
67	20240604	184100	31495610	2925	2925	2925	2925	0
68	20240604	184000	31495610	2925	2925	2925	2925	0
69	20240604	183900	31495610	2925	2925	2925	2925	0
70	20240604	183800	31495610	2925	2925	2925	2925	0
71	20240604	183700	31495610	2925	2925	2925	2925	0
72	20240604	183600	31495610	2925	2925	2925	2925	0
73	20240604	183500	31495610	2925	2925	2925	2925	0
74	20240604	183400	31495610	2925	2925	2925	2925	0
75	20240604	183300	31495610	2925	2925	2925	2925	0
76	20240604	183200	31495610	2925	2925	2925	2925	0
77	20240604	183100	31495610	2925	2925	2925	2925	0
78	20240604	183000	31495610	2925	2925	2925	2925	0
79	20240604	182900	31495610	2925	2925	2925	2925	0
80	20240604	182800	31495610	2925	2925	2925	2925	0
81	20240604	182700	31495610	2925	2925	2925	2925	0
82	20240604	182600	31495610	2925	2925	2925	2925	0
83	20240604	182500	31495610	2925	2925	2925	2925	0
84	20240604	182400	31495610	2925	2925	2925	2925	0
85	20240604	182300	31495610	2925	2925	2925	2925	0
86	20240604	182200	31495610	2925	2925	2925	2925	0
87	20240604	182100	31495610	2925	2925	2925	2925	0
88	20240604	182000	31495610	2925	2925	2925	2925	0
89	20240604	181900	31495610	2925	2925	2925	2925	0
90	20240604	181800	31495610	2925	2925	2925	2925	0
91	20240604	181700	31495610	2925	2925	2925	2925	0
92	20240604	181600	31495610	2925	2925	2925	2925	200
93	20240604	181500	31495610	2925	2925	2925	2925	0
94	20240604	181400	31495610	2925	2925	2925	2925	0
95	20240604	181300	31495610	2925	2925	2925	2925	0
96	20240604	181200	31495610	2925	2925	2925	2925	0
97	20240604	181100	31495610	2925	2925	2925	2925	0
98	20240604	181000	31495610	2925	2925	2925	2925	0
99	20240604	180900	31495610	2925	2925	2925	2925	0
100	20240604	180800	31495610	2925	2925	2925	2925	0
101	20240604	180700	31495610	2925	2925	2925	2925	0
102	20240604	180600	31495610	2925	2925	2925	2925	0
103	20240604	180500	31495610	2925	2925	2925	2925	0
104	20240604	180400	31495610	2925	2925	2925	2925	0
105	20240604	180300	31495610	2925	2925	2925	2925	0
106	20240604	180200	31495610	2925	2925	2925	2925	0
107	20240604	180100	31495610	2925	2925	2925	2925	0
108	20240604	180000	31495610	2925	2925	2925	2925	0
109	20240604	175900	31495610	2925	2925	2925	2925	0
110	20240604	175800	31495610	2925	2925	2925	2925	0
111	20240604	175700	31495610	2925	2925	2925	2925	0
112	20240604	175600	31495610	2925	2925	2925	2925	0
113	20240604	175500	31495610	2925	2925	2925	2925	0
114	20240604	175400	31495610	2925	2925	2925	2925	0
115	20240604	175300	31495610	2925	2925	2925	2925	0
116	20240604	175200	31495610	2925	2925	2925	2925	0
117	20240604	175100	31495610	2925	2925	2925	2925	0
118	20240604	175000	31495610	2925	2925	2925	2925	0
119	20240604	174900	31495610	2925	2925	2925	2925	0
120	20240604	174800	31495610	2925	2925	2925	2925	0
121	20240604	174700	31495610	2925	2925	2925	2925	0
122	20240604	174600	31495610	2925	2925	2925	2925	200
123	20240604	174500	31495610	2925	2925	2925	2925	0
124	20240604	174400	31495610	2925	2925	2925	2925	0
125	20240604	174300	31495610	2925	2925	2925	2925	0
126	20240604	174200	31495610	2925	2925	2925	2925	0
127	20240604	174100	31495610	2925	2925	2925	2925	0
128	20240604	174000	31495610	2925	2925	2925	2925	0
129	20240604	173900	31495610	2925	2925	2925	2925	0
130	20240604	173800	31495610	2925	2925	2925	2925	0
131	20240604	173700	31495610	2925	2925	2925	2925	0
132	20240604	173600	31495610	2925	2925	2925	2925	0
133	20240604	173500	31495610	2925	2925	2925	2925	0
134	20240604	173400	31495610	2925	2925	2925	2925	0
135	20240604	173300	31495610	2925	2925	2925	2925	0
136	20240604	173200	31495610	2925	2925	2925	2925	0
137	20240604	173100	31495610	2925	2925	2925	2925	0
138	20240604	173000	31495610	2925	2925	2925	2925	0
139	20240604	172900	31495610	2925	2925	2925	2925	0
140	20240604	172800	31495610	2925	2925	2925	2925	0
141	20240604	172700	31495610	2925	2925	2925	2925	0
142	20240604	172600	31495610	2925	2925	2925	2925	0
143	20240604	172500	31495610	2925	2925	2925	2925	0
144	20240604	172400	31495610	2925	2925	2925	2925	0
145	20240604	172300	31495610	2925	2925	2925	2925	0
146	20240604	172200	31495610	2925	2925	2925	2925	0
147	20240604	172100	31495610	2925	2925	2925	2925	0
148	20240604	172000	31495610	2925	2925	2925	2925	0
149	20240604	171900	31495610	2925	2925	2925	2925	0
150	20240604	171800	31495610	2925	2925	2925	2925	0
151	20240604	171700	31495610	2925	2925	2925	2925	0
152	20240604	171600	31495610	2925	2925	2925	2925	200
153	20240604	171500	31495610	2925	2925	2925	2925	0
154	20240604	171400	31495610	2925	2925	2925	2925	0
155	20240604	171300	31495610	2925	2925	2925	2925	0
156	20240604	171200	31495610	2925	2925	2925	2925	0
157	20240604	171100	31495610	2925	2925	2925	2925	0
158	20240604	171000	31495610	2925	2925	2925	2925	0
159	20240604	170900	31495610	2925	2925	2925	2925	0
160	20240604	170800	31495610	2925	2925	2925	2925	0
161	20240604	170700	31495610	2925	2925	2925	2925	0
162	20240604	170600	31495610	2925	2925	2925	2925	0
163	20240604	170500	31495610	2925	2925	2925	2925	0
164	20240604	170400	31495610	2925	2925	2925	2925	0
165	20240604	170300	31495610	2925	2925	2925	2925	0
166	20240604	170200	31495610	2925	2925	2925	2925	0
167	20240604	170100	31495610	2925	2925	2925	2925	0
168	20240604	170000	31495610	2925	2925	2925	2925	0
169	20240604	165900	31495610	2925	2925	2925	2925	0
170	20240604	165800	31495610	2925	2925	2925	2925	0
171	20240604	165700	31495610	2925	2925	2925	2925	0
172	20240604	165600	31495610	2925	2925	2925	2925	0
173	20240604	165500	31495610	2925	2925	2925	2925	0
174	20240604	165400	31495610	2925	2925	2925	2925	0
175	20240604	165300	31495610	2925	2925	2925	2925	0
176	20240604	165200	31495610	2925	2925	2925	2925	0
177	20240604	165100	31495610	2925	2925	2925	2925	0
178	20240604	165000	31495610	2925	2925	2925	2925	0
179	20240604	164900	31495610	2925	2925	2925	2925	0
180	20240604	164800	31495610	2925	2925	2925	2925	0
181	20240604	164700	31495610	2925	2925	2925	2925	0
182	20240604	164600	31495610	2925	2925	2925	2925	200
183	20240604	164500	31495610	2925	2925	2925	2925	0
184	20240604	164400	31495610	2925	2925	2925	2925	0
185	20240604	164300	31495610	2925	2925	2925	2925	0
186	20240604	164200	31495610	2925	2925	2925	2925	0
187	20240604	164100	31495610	2925	2925	2925	2925	0
188	20240604	164000	31495610	2925	2925	2925	2925	0
189	20240604	163900	31495610	2925	2925	2925	2925	0
190	20240604	163800	31495610	2925	2925	2925	2925	0
191	20240604	163700	31495610	2925	2925	2925	2925	0
192	20240604	163600	31495610	2925	2925	2925	2925	0
193	20240604	163500	31495610	2925	2925	2925	2925	0
194	20240604	163400	31495610	2925	2925	2925	2925	0
195	20240604	163300	31495610	2925	2925	2925	2925	0
196	20240604	163200	31495610	2925	2925	2925	2925	0
197	20240604	163100	31495610	2925	2925	2925	2925	0
198	20240604	163000	31495610	2925	2925	2925	2925	0
199	20240604	162900	31495610	2925	2925	2925	2925	0
200	20240604	162800	31495610	2925	2925	2925	2925	0
201	20240604	162700	31495610	2925	2925	2925	2925	0
202	20240604	162600	31495610	2925	2925	2925	2925	0
203	20240604	162500	31495610	2925	2925	2925	2925	0
204	20240604	162400	31495610	2925	2925	2925	2925	0
205	20240604	162300	31495610	2925	2925	2925	2925	0
206	20240604	162200	31495610	2925	2925	2925	2925	0
207	20240604	162100	31495610	2925	2925	2925	2925	0
208	20240604	162000	31495610	2925	2925	2925	2925	0
209	20240604	161900	31495610	2925	2925	2925	2925	0
210	20240604	161800	31495610	2925	2925	2925	2925	0
211	20240604	161700	31495610	2925	2925	2925	2925	0
212	20240604	161600	31495610	2925	2925	2925	2925	200
213	20240604	161500	31495610	2925	2925	2925	2925	0
214	20240604	161400	31495610	2925	2925	2925	2925	0
215	20240604	161300	31495610	2925	2925	2925	2925	0
216	20240604	161200	31495610	2925	2925	2925	2925	0
217	20240604	161100	31495610	2925	2925	2925	2925	0
218	20240604	161000	31495610	2925	2925	2925	2925	0
219	20240604	160900	31495610	2925	2925	2925	2925	0
220	20240604	160800	31495610	2925	2925	2925	2925	0
221	20240604	160700	31495610	2925	2925	2925	2925	0
222	20240604	160600	31495610	2925	2925	2925	2925	0
223	20240604	160500	31495610	2925	2925	2925	2925	0
224	20240604	160400	31495610	2925	2925	2925	2925	0
225	20240604	160300	31495610	2925	2925	2925	2925	0
226	20240604	160200	31495610	2925	2925	2925	2925	0
227	20240604	160100	31495610	2925	2925	2925	2925	0
228	20240604	160000	31495610	2925	2925	2925	2925	0
229	20240604	155900	31495610	2925	2925	2925	2925	0
230	20240604	155800	31495610	2925	2925	2925	2925	0
231	20240604	155700	31495610	2925	2925	2925	2925	0
232	20240604	155600	31495610	2925	2925	2925	2925	0
233	20240604	155500	31495610	2925	2925	2925	2925	0
234	20240604	155400	31495610	2925	2925	2925	2925	0
235	20240604	155300	31495610	2925	2925	2925	2925	0
236	20240604	155200	31495610	2925	2925	2925	2925	0
237	20240604	155100	31495610	2925	2925	2925	2925	0
238	20240604	155000	31495610	2925	2925	2925	2925	0
239	20240604	154900	31495610	2925	2925	2925	2925	0
240	20240604	154800	31495610	2925	2925	2925	2925	0
241	20240604	154700	31495610	2925	2925	2925	2925	0
242	20240604	154600	31495610	2925	2925	2925	2925	200
243	20240604	154500	31495610	2925	2925	2925	2925	0
244	20240604	154400	31495610	2925	2925	2925	2925	0
245	20240604	154300	31495610	2925	2925	2925	2925	0
246	20240604	154200	31495610	2925	2925	2925	2925	0
247	20240604	154100	31495610	2925	2925	2925	2925	0
248	20240604	154000	31495610	2925	2925	2925	2925	0
249	20240604	153900	31495610	2925	2925	2925	2925	0
250	20240604	153800	31495610	2925	2925	2925	2925	0
251	20240604	153700	31495610	2925	2925	2925	2925	0
252	20240604	153600	31495610	2925	2925	2925	2925	0
253	20240604	153500	31495610	2925	2925	2925	2925	0
254	20240604	153400	31495610	2925	2925	2925	2925	0
255	20240604	153300	31495610	2925	2925	2925	2925	0
256	20240604	153200	31495610	2925	2925	2925	2925	0
257	20240604	153100	31495610	2925	2925	2925	2925	0
258	20240604	153000	31495610	2925	2925	2925	2925	200
259	20240604	152900	30910610	2925	2925	2925	2925	0
260	20240604	152800	30910610	2925	2925	2925	2925	0
261	20240604	152700	30910610	2925	2925	2925	2925	0
262	20240604	152600	30910610	2925	2925	2925	2925	0
263	20240604	152500	30910610	2925	2925	2925	2925	0
264	20240604	152400	30910610	2925	2925	2925	2925	0
265	20240604	152300	30910610	2925	2925	2925	2925	0
266	20240604	152200	30910610	2925	2925	2925	2925	0
267	20240604	152100	30910610	2925	2925	2925	2925	0
268	20240604	152000	30910610	2925	2925	2925	2925	0
269	20240604	151900	30910610	2925	2910	2925	2910	183
270	20240604	151800	30378065	2910	2910	2910	2910	0
271	20240604	151700	30378065	2910	2910	2910	2910	0
272	20240604	151600	30378065	2910	2910	2910	2910	0
273	20240604	151500	30378065	2910	2910	2910	2910	0
274	20240604	151400	30378065	2910	2910	2910	2910	0
275	20240604	151300	30378065	2910	2910	2910	2910	0
276	20240604	151200	30378065	2910	2910	2910	2910	0
277	20240604	151100	30378065	2910	2910	2910	2910	0
278	20240604	151000	30378065	2910	2910	2910	2910	1
279	20240604	150900	30375155	2925	2925	2925	2925	0
280	20240604	150800	30375155	2925	2925	2925	2925	0
281	20240604	150700	30375155	2925	2925	2925	2925	0
282	20240604	150600	30375155	2925	2925	2925	2925	0
283	20240604	150500	30375155	2925	2925	2925	2925	0
284	20240604	150400	30375155	2925	2925	2925	2925	0
285	20240604	150300	30375155	2925	2925	2925	2925	0
286	20240604	150200	30375155	2925	2925	2925	2925	0
287	20240604	150100	30375155	2925	2925	2925	2925	0
288	20240604	150000	30375155	2925	2925	2925	2925	0
289	20240604	145900	30375155	2925	2925	2925	2925	1
290	20240604	145800	30372230	2910	2910	2910	2910	0
291	20240604	145700	30372230	2910	2910	2910	2910	0
292	20240604	145600	30372230	2910	2910	2910	2910	0
293	20240604	145500	30372230	2910	2910	2910	2910	133
294	20240604	145400	29985200	2925	2925	2925	2925	0
295	20240604	145300	29985200	2925	2925	2925	2925	0
296	20240604	145200	29985200	2925	2925	2925	2925	0
297	20240604	145100	29985200	2925	2925	2925	2925	0
298	20240604	145000	29985200	2925	2925	2925	2925	1
299	20240604	144900	29982275	2910	2910	2910	2910	0
300	20240604	144800	29982275	2910	2910	2910	2910	0
301	20240604	144700	29982275	2910	2910	2910	2910	0
302	20240604	144600	29982275	2910	2910	2910	2910	0
303	20240604	144500	29982275	2910	2910	2910	2910	0
304	20240604	144400	29982275	2910	2910	2910	2910	0
305	20240604	144300	29982275	2910	2910	2910	2910	0
306	20240604	144200	29982275	2910	2910	2910	2910	0
307	20240604	144100	29982275	2910	2910	2910	2910	0
308	20240604	144000	29982275	2910	2910	2910	2910	0
309	20240604	143900	29982275	2910	2910	2910	2910	0
310	20240604	143800	29982275	2910	2910	2910	2910	0
311	20240604	143700	29982275	2910	2910	2910	2910	0
312	20240604	143600	29982275	2910	2915	2915	2910	94
313	20240604	143500	29708645	2940	2940	2940	2940	0
314	20240604	143400	29708645	2940	2940	2940	2940	0
315	20240604	143300	29708645	2940	2940	2940	2940	0
316	20240604	143200	29708645	2940	2940	2940	2940	0
317	20240604	143100	29708645	2940	2940	2940	2940	0
318	20240604	143000	29708645	2940	2940	2940	2940	0
319	20240604	142900	29708645	2940	2940	2940	2940	0
320	20240604	142800	29708645	2940	2940	2940	2940	0
321	20240604	142700	29708645	2940	2940	2940	2940	0
322	20240604	142600	29708645	2940	2940	2940	2940	0
323	20240604	142500	29708645	2940	2940	2940	2940	0
324	20240604	142400	29708645	2940	2940	2940	2940	0
325	20240604	142300	29708645	2940	2940	2940	2940	0
326	20240604	142200	29708645	2940	2940	2940	2940	0
327	20240604	142100	29708645	2940	2940	2940	2940	0
328	20240604	142000	29708645	2940	2940	2940	2940	0
329	20240604	141900	29708645	2940	2940	2940	2940	0
330	20240604	141800	29708645	2940	2940	2940	2940	0
331	20240604	141700	29708645	2940	2940	2940	2940	0
332	20240604	141600	29708645	2940	2940	2940	2940	0
333	20240604	141500	29708645	2940	2940	2940	2940	0
334	20240604	141400	29708645	2940	2940	2940	2940	0
335	20240604	141300	29708645	2940	2940	2940	2940	0
336	20240604	141200	29708645	2940	2940	2940	2940	0
337	20240604	141100	29708645	2940	2940	2940	2940	0
338	20240604	141000	29708645	2940	2940	2940	2940	0
339	20240604	140900	29708645	2940	2940	2940	2940	0
340	20240604	140800	29708645	2940	2940	2940	2940	0
341	20240604	140700	29708645	2940	2940	2940	2940	0
342	20240604	140600	29708645	2940	2940	2940	2940	0
343	20240604	140500	29708645	2940	2940	2940	2940	0
344	20240604	140400	29708645	2940	2940	2940	2940	0
345	20240604	140300	29708645	2940	2940	2940	2940	0
346	20240604	140200	29708645	2940	2940	2940	2940	0
347	20240604	140100	29708645	2940	2940	2940	2940	0
348	20240604	140000	29708645	2940	2940	2940	2940	0
349	20240604	135900	29708645	2940	2940	2940	2940	0
350	20240604	135800	29708645	2940	2940	2940	2940	0
351	20240604	135700	29708645	2940	2940	2940	2940	0
352	20240604	135600	29708645	2940	2940	2940	2940	0
353	20240604	135500	29708645	2940	2940	2940	2940	0
354	20240604	135400	29708645	2940	2940	2940	2940	0
355	20240604	135300	29708645	2940	2940	2940	2940	0
356	20240604	135200	29708645	2940	2940	2940	2940	0
357	20240604	135100	29708645	2940	2940	2940	2940	0
358	20240604	135000	29708645	2940	2940	2940	2940	0
359	20240604	134900	29708645	2940	2940	2940	2940	0
360	20240604	134800	29708645	2940	2940	2940	2940	0
361	20240604	134700	29708645	2940	2940	2940	2940	0
362	20240604	134600	29708645	2940	2940	2940	2940	0
363	20240604	134500	29708645	2940	2940	2940	2940	0
364	20240604	134400	29708645	2940	2940	2940	2940	0
365	20240604	134300	29708645	2940	2940	2940	2940	0
366	20240604	134200	29708645	2940	2940	2940	2940	0
367	20240604	134100	29708645	2940	2940	2940	2940	0
368	20240604	134000	29708645	2940	2940	2940	2940	0
369	20240604	133900	29708645	2940	2940	2940	2940	1
370	20240604	133800	29705705	2915	2915	2915	2915	0
371	20240604	133700	29705705	2915	2915	2915	2915	0
372	20240604	133600	29705705	2915	2915	2915	2915	0
373	20240604	133500	29705705	2915	2915	2915	2915	0
374	20240604	133400	29705705	2915	2915	2915	2915	0
375	20240604	133300	29705705	2915	2915	2915	2915	0
376	20240604	133200	29705705	2915	2915	2915	2915	0
377	20240604	133100	29705705	2915	2915	2915	2915	0
378	20240604	133000	29705705	2915	2915	2915	2915	0
379	20240604	132900	29705705	2915	2915	2915	2915	0
380	20240604	132800	29705705	2915	2915	2915	2915	0
381	20240604	132700	29705705	2915	2915	2915	2915	0
382	20240604	132600	29705705	2915	2915	2915	2915	230
383	20240604	132500	29035255	2915	2915	2915	2915	0
384	20240604	132400	29035255	2915	2915	2915	2915	0
385	20240604	132300	29035255	2915	2915	2915	2915	0
386	20240604	132200	29035255	2915	2915	2915	2915	0
387	20240604	132100	29035255	2915	2915	2915	2915	0
388	20240604	132000	29035255	2915	2915	2915	2915	0
389	20240604	131900	29035255	2915	2915	2915	2915	0
390	20240604	131800	29035255	2915	2915	2915	2915	0
391	20240604	131700	29035255	2915	2915	2915	2915	0
392	20240604	131600	29035255	2915	2915	2915	2915	0
393	20240604	131500	29035255	2915	2915	2915	2915	0
394	20240604	131400	29035255	2915	2915	2915	2915	0
395	20240604	131300	29035255	2915	2915	2915	2915	0
396	20240604	131200	29035255	2915	2915	2915	2915	0
397	20240604	131100	29035255	2915	2915	2915	2915	0
398	20240604	131000	29035255	2915	2915	2915	2915	0
399	20240604	130900	29035255	2915	2915	2915	2915	0
400	20240604	130800	29035255	2915	2915	2915	2915	0
401	20240604	130700	29035255	2915	2915	2915	2915	0
402	20240604	130600	29035255	2915	2915	2915	2915	0
403	20240604	130500	29035255	2915	2915	2915	2915	0
404	20240604	130400	29035255	2915	2915	2915	2915	0
405	20240604	130300	29035255	2915	2915	2915	2915	0
406	20240604	130200	29035255	2915	2915	2915	2915	0
407	20240604	130100	29035255	2915	2915	2915	2915	0
408	20240604	130000	29035255	2915	2915	2915	2915	0
409	20240604	125900	29035255	2915	2915	2915	2915	0
410	20240604	125800	29035255	2915	2915	2915	2915	0
411	20240604	125700	29035255	2915	2915	2915	2915	0
412	20240604	125600	29035255	2915	2915	2915	2915	0
413	20240604	125500	29035255	2915	2915	2915	2915	0
414	20240604	125400	29035255	2915	2915	2915	2915	0
415	20240604	125300	29035255	2915	2915	2915	2915	0
416	20240604	125200	29035255	2915	2915	2915	2915	0
417	20240604	125100	29035255	2915	2915	2915	2915	0
418	20240604	125000	29035255	2915	2915	2915	2915	0
419	20240604	124900	29035255	2915	2915	2915	2915	0
420	20240604	124800	29035255	2915	2915	2915	2915	0
421	20240604	124700	29035255	2915	2915	2915	2915	0
422	20240604	124600	29035255	2915	2915	2915	2915	0
423	20240604	124500	29035255	2915	2915	2915	2915	0
424	20240604	124400	29035255	2915	2915	2915	2915	0
425	20240604	124300	29035255	2915	2915	2915	2915	0
426	20240604	124200	29035255	2915	2915	2915	2915	0
427	20240604	124100	29035255	2915	2915	2915	2915	0
428	20240604	124000	29035255	2915	2915	2915	2915	0
429	20240604	123900	29035255	2915	2915	2915	2915	0
430	20240604	123800	29035255	2915	2915	2915	2915	0
431	20240604	123700	29035255	2915	2915	2915	2915	0
432	20240604	123600	29035255	2915	2915	2915	2915	0
433	20240604	123500	29035255	2915	2915	2915	2915	0
434	20240604	123400	29035255	2915	2915	2915	2915	0
435	20240604	123300	29035255	2915	2915	2915	2915	0
436	20240604	123200	29035255	2915	2915	2915	2915	0
437	20240604	123100	29035255	2915	2915	2915	2915	0
438	20240604	123000	29035255	2915	2915	2915	2915	0
439	20240604	122900	29035255	2915	2915	2915	2915	0
440	20240604	122800	29035255	2915	2920	2920	2915	5500
441	20240604	122700	12992530	2935	2935	2935	2935	0
442	20240604	122600	12992530	2935	2935	2935	2935	0
443	20240604	122500	12992530	2935	2935	2935	2935	0
444	20240604	122400	12992530	2935	2935	2935	2935	0
445	20240604	122300	12992530	2935	2935	2935	2935	0
446	20240604	122200	12992530	2935	2935	2935	2935	0
447	20240604	122100	12992530	2935	2935	2935	2935	0
448	20240604	122000	12992530	2935	2935	2935	2935	0
449	20240604	121900	12992530	2935	2935	2935	2935	0
450	20240604	121800	12992530	2935	2935	2935	2935	0
451	20240604	121700	12992530	2935	2935	2935	2935	0
452	20240604	121600	12992530	2935	2935	2935	2935	0
453	20240604	121500	12992530	2935	2935	2935	2935	0
454	20240604	121400	12992530	2935	2935	2935	2935	0
455	20240604	121300	12992530	2935	2935	2935	2935	0
456	20240604	121200	12992530	2935	2935	2935	2935	0
457	20240604	121100	12992530	2935	2935	2935	2935	0
458	20240604	121000	12992530	2935	2935	2935	2935	0
459	20240604	120900	12992530	2935	2935	2935	2935	0
460	20240604	120800	12992530	2935	2935	2935	2935	0
461	20240604	120700	12992530	2935	2935	2935	2935	0
462	20240604	120600	12992530	2935	2935	2935	2935	0
463	20240604	120500	12992530	2935	2935	2935	2935	0
464	20240604	120400	12992530	2935	2935	2935	2935	0
465	20240604	120300	12992530	2935	2935	2935	2935	0
466	20240604	120200	12992530	2935	2935	2935	2935	0
467	20240604	120100	12992530	2935	2935	2935	2935	0
468	20240604	120000	12992530	2935	2935	2935	2935	0
469	20240604	115900	12992530	2935	2935	2935	2935	0
470	20240604	115800	12992530	2935	2935	2935	2935	0
471	20240604	115700	12992530	2935	2935	2935	2935	0
472	20240604	115600	12992530	2935	2935	2935	2935	0
473	20240604	115500	12992530	2935	2935	2935	2935	0
474	20240604	115400	12992530	2935	2935	2935	2935	0
475	20240604	115300	12992530	2935	2935	2935	2935	0
476	20240604	115200	12992530	2935	2935	2935	2935	0
477	20240604	115100	12992530	2935	2935	2935	2935	0
478	20240604	115000	12992530	2935	2935	2935	2935	1
479	20240604	114900	12989595	2910	2910	2910	2910	0
480	20240604	114800	12989595	2910	2910	2910	2910	0
481	20240604	114700	12989595	2910	2910	2910	2910	0
482	20240604	114600	12989595	2910	2910	2910	2910	0
483	20240604	114500	12989595	2910	2910	2910	2910	0
484	20240604	114400	12989595	2910	2910	2910	2910	0
485	20240604	114300	12989595	2910	2910	2910	2910	0
486	20240604	114200	12989595	2910	2910	2910	2910	0
487	20240604	114100	12989595	2910	2910	2910	2910	0
488	20240604	114000	12989595	2910	2910	2910	2910	0
489	20240604	113900	12989595	2910	2910	2910	2910	0
490	20240604	113800	12989595	2910	2910	2910	2910	69
491	20240604	113700	12788805	2930	2930	2930	2930	51
492	20240604	113600	12639375	2940	2940	2940	2940	1
493	20240604	113500	12636435	2930	2930	2930	2930	0
494	20240604	113400	12636435	2930	2930	2930	2930	69
495	20240604	113300	12434265	2930	2930	2930	2930	0
496	20240604	113200	12434265	2930	2930	2930	2930	0
497	20240604	113100	12434265	2930	2930	2930	2930	0
498	20240604	113000	12434265	2930	2930	2930	2930	0
499	20240604	112900	12434265	2930	2930	2930	2930	0
500	20240604	112800	12434265	2930	2930	2930	2930	0
501	20240604	112700	12434265	2930	2930	2930	2930	1
502	20240604	112600	12431335	2910	2910	2910	2910	0
503	20240604	112500	12431335	2910	2910	2910	2910	0
504	20240604	112400	12431335	2910	2910	2910	2910	0
505	20240604	112300	12431335	2910	2910	2910	2910	0
506	20240604	112200	12431335	2910	2930	2930	2910	2
507	20240604	112100	12425495	2930	2930	2930	2930	0
508	20240604	112000	12425495	2930	2930	2930	2930	0
509	20240604	111900	12425495	2930	2930	2930	2930	0
510	20240604	111800	12425495	2930	2930	2930	2930	0
511	20240604	111700	12425495	2930	2930	2930	2930	0
512	20240604	111600	12425495	2930	2930	2930	2930	0
513	20240604	111500	12425495	2930	2930	2930	2930	0
514	20240604	111400	12425495	2930	2930	2930	2930	0
515	20240604	111300	12425495	2930	2930	2930	2930	0
516	20240604	111200	12425495	2930	2930	2930	2930	1
517	20240604	111100	12422565	2910	2930	2930	2910	305
518	20240604	111000	11533780	2930	2930	2930	2930	0
519	20240604	110900	11533780	2930	2930	2930	2930	0
520	20240604	110800	11533780	2930	2930	2930	2930	0
521	20240604	110700	11533780	2930	2930	2930	2930	0
522	20240604	110600	11533780	2930	2930	2930	2930	0
523	20240604	110500	11533780	2930	2930	2930	2930	0
524	20240604	110400	11533780	2930	2930	2930	2930	0
525	20240604	110300	11533780	2930	2930	2930	2930	0
526	20240604	110200	11533780	2930	2930	2930	2930	0
527	20240604	110100	11533780	2930	2930	2930	2930	0
528	20240604	110000	11533780	2930	2930	2930	2930	0
529	20240604	105900	11533780	2930	2930	2930	2930	0
530	20240604	105800	11533780	2930	2930	2930	2930	0
531	20240604	105700	11533780	2930	2930	2930	2930	0
532	20240604	105600	11533780	2930	2930	2930	2930	0
533	20240604	105500	11533780	2930	2930	2930	2930	0
534	20240604	105400	11533780	2930	2930	2930	2930	0
535	20240604	105300	11533780	2930	2930	2930	2930	0
536	20240604	105200	11533780	2930	2930	2930	2930	0
537	20240604	105100	11533780	2930	2930	2930	2930	0
538	20240604	105000	11533780	2930	2930	2930	2930	0
539	20240604	104900	11533780	2930	2930	2930	2930	0
540	20240604	104800	11533780	2930	2930	2930	2930	0
541	20240604	104700	11533780	2930	2930	2930	2930	0
542	20240604	104600	11533780	2930	2930	2930	2930	0
543	20240604	104500	11533780	2930	2930	2930	2930	0
544	20240604	104400	11533780	2930	2930	2930	2930	0
545	20240604	104300	11533780	2930	2930	2930	2930	0
546	20240604	104200	11533780	2930	2930	2930	2930	0
547	20240604	104100	11533780	2930	2930	2930	2930	0
548	20240604	104000	11533780	2930	2930	2930	2930	0
549	20240604	103900	11533780	2930	2930	2930	2930	0
550	20240604	103800	11533780	2930	2930	2930	2930	0
551	20240604	103700	11533780	2930	2930	2930	2930	0
552	20240604	103600	11533780	2930	2930	2930	2930	0
553	20240604	103500	11533780	2930	2930	2930	2930	0
554	20240604	103400	11533780	2930	2930	2930	2930	0
555	20240604	103300	11533780	2930	2930	2930	2930	0
556	20240604	103200	11533780	2930	2930	2930	2930	0
557	20240604	103100	11533780	2930	2930	2930	2930	0
558	20240604	103000	11533780	2930	2930	2930	2930	0
559	20240604	102900	11533780	2930	2930	2930	2930	0
560	20240604	102800	11533780	2930	2930	2930	2930	0
561	20240604	102700	11533780	2930	2930	2930	2930	0
562	20240604	102600	11533780	2930	2930	2930	2930	0
563	20240604	102500	11533780	2930	2930	2930	2930	0
564	20240604	102400	11533780	2930	2930	2930	2930	0
565	20240604	102300	11533780	2930	2930	2930	2930	0
566	20240604	102200	11533780	2930	2930	2930	2930	0
567	20240604	102100	11533780	2930	2930	2930	2930	0
568	20240604	102000	11533780	2930	2930	2930	2930	0
569	20240604	101900	11533780	2930	2930	2930	2930	0
570	20240604	101800	11533780	2930	2930	2930	2930	0
571	20240604	101700	11533780	2930	2930	2930	2930	0
572	20240604	101600	11533780	2930	2930	2930	2930	0
573	20240604	101500	11533780	2930	2930	2930	2930	0
574	20240604	101400	11533780	2930	2930	2930	2930	0
575	20240604	101300	11533780	2930	2930	2930	2930	0
576	20240604	101200	11533780	2930	2930	2930	2930	0
577	20240604	101100	11533780	2930	2930	2930	2930	0
578	20240604	101000	11533780	2930	2930	2930	2930	0
579	20240604	100900	11533780	2930	2930	2930	2930	1
580	20240604	100800	11530850	2925	2925	2925	2925	0
581	20240604	100700	11530850	2925	2925	2925	2925	0
582	20240604	100600	11530850	2925	2925	2925	2925	0
583	20240604	100500	11530850	2925	2925	2925	2925	0
584	20240604	100400	11530850	2925	2925	2925	2925	0
585	20240604	100300	11530850	2925	2925	2925	2925	0
586	20240604	100200	11530850	2925	2925	2925	2925	0
587	20240604	100100	11530850	2925	2925	2925	2925	0
588	20240604	100000	11530850	2925	2925	2925	2925	0
589	20240604	095900	11530850	2925	2925	2925	2925	0
590	20240604	095800	11530850	2925	2925	2925	2925	812
591	20240604	095700	9155750	2925	2925	2925	2925	0
592	20240604	095600	9155750	2925	2925	2925	2925	0
593	20240604	095500	9155750	2925	2925	2925	2925	0
594	20240604	095400	9155750	2925	2925	2925	2925	0
595	20240604	095300	9155750	2925	2925	2925	2925	1
596	20240604	095200	9152825	2925	2925	2925	2925	0
597	20240604	095100	9152825	2925	2925	2925	2925	0
598	20240604	095000	9152825	2925	2925	2925	2925	0
599	20240604	094900	9152825	2925	2925	2925	2925	0
600	20240604	094800	9152825	2925	2925	2925	2925	10
601	20240604	094700	9123575	2925	2925	2925	2925	0
602	20240604	094600	9123575	2925	2925	2925	2925	1
603	20240604	094500	9120650	2910	2910	2910	2910	0
604	20240604	094400	9120650	2910	2910	2910	2910	0
605	20240604	094300	9120650	2910	2925	2925	2905	2000
606	20240604	094200	3302945	2930	2930	2930	2930	0
607	20240604	094100	3302945	2930	2930	2930	2930	0
608	20240604	094000	3302945	2930	2930	2930	2930	0
609	20240604	093900	3302945	2930	2930	2930	2930	0
610	20240604	093800	3302945	2930	2930	2930	2930	0
611	20240604	093700	3302945	2930	2930	2930	2930	0
612	20240604	093600	3302945	2930	2930	2930	2930	0
613	20240604	093500	3302945	2930	2930	2930	2930	0
614	20240604	093400	3302945	2930	2930	2930	2930	0
615	20240604	093300	3302945	2930	2930	2930	2930	0
616	20240604	093200	3302945	2930	2930	2930	2930	0
617	20240604	093100	3302945	2930	2930	2930	2930	0
618	20240604	093000	3302945	2930	2930	2930	2930	0
619	20240604	092900	3302945	2930	2930	2930	2930	0
620	20240604	092800	3302945	2930	2930	2930	2930	0
621	20240604	092700	3302945	2930	2930	2930	2930	0
622	20240604	092600	3302945	2930	2930	2930	2930	0
623	20240604	092500	3302945	2930	2930	2930	2930	0
624	20240604	092400	3302945	2930	2930	2930	2930	0
625	20240604	092300	3302945	2930	2930	2930	2930	8
626	20240604	092200	3279505	2930	2930	2930	2930	0
627	20240604	092100	3279505	2930	2930	2930	2930	0
628	20240604	092000	3279505	2930	2930	2930	2930	0
629	20240604	091900	3279505	2930	2940	2940	2930	1080
630	20240604	091800	115035	2945	2945	2945	2945	0
631	20240604	091700	115035	2945	2945	2945	2945	0
632	20240604	091600	115035	2945	2945	2945	2945	3
633	20240604	091500	106200	2950	2950	2950	2950	0
634	20240604	091400	106200	2950	2950	2950	2950	0
635	20240604	091300	106200	2950	2950	2950	2950	0
636	20240604	091200	106200	2950	2950	2950	2950	0
637	20240604	091100	106200	2950	2950	2950	2950	0
638	20240604	091000	106200	2950	2950	2950	2950	0
639	20240604	090900	106200	2950	2950	2950	2950	0
640	20240604	090800	106200	2950	2950	2950	2950	0
641	20240604	090700	106200	2950	2950	2950	2950	0
642	20240604	090600	106200	2950	2950	2950	2950	0
643	20240604	090500	106200	2950	2950	2950	2950	17
644	20240604	090400	56050	2950	2950	2950	2950	0
645	20240604	090300	56050	2950	2950	2950	2950	0
646	20240604	090200	56050	2950	2950	2950	2950	0
647	20240604	090100	56050	2950	2950	2950	2950	0
648	20240604	090000	56050	2950	2950	2950	2950	19