KissMeData/130580/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202200	19041450	5790	5790	5790	5790	116
3	20240604	202100	19041450	5790	5790	5790	5790	0
4	20240604	202000	19041450	5790	5790	5790	5790	0
5	20240604	201900	19041450	5790	5790	5790	5790	0
6	20240604	201800	19041450	5790	5790	5790	5790	0
7	20240604	201700	19041450	5790	5790	5790	5790	0
8	20240604	201600	19041450	5790	5790	5790	5790	0
9	20240604	201500	19041450	5790	5790	5790	5790	0
10	20240604	201400	19041450	5790	5790	5790	5790	0
11	20240604	201300	19041450	5790	5790	5790	5790	0
12	20240604	201200	19041450	5790	5790	5790	5790	0
13	20240604	201100	19041450	5790	5790	5790	5790	0
14	20240604	201000	19041450	5790	5790	5790	5790	0
15	20240604	200900	19041450	5790	5790	5790	5790	0
16	20240604	200800	19041450	5790	5790	5790	5790	0
17	20240604	200700	19041450	5790	5790	5790	5790	0
18	20240604	200600	19041450	5790	5790	5790	5790	0
19	20240604	200500	19041450	5790	5790	5790	5790	0
20	20240604	200400	19041450	5790	5790	5790	5790	0
21	20240604	200300	19041450	5790	5790	5790	5790	0
22	20240604	200200	19041450	5790	5790	5790	5790	0
23	20240604	200100	19041450	5790	5790	5790	5790	0
24	20240604	200000	19041450	5790	5790	5790	5790	0
25	20240604	195900	19041450	5790	5790	5790	5790	0
26	20240604	195800	19041450	5790	5790	5790	5790	0
27	20240604	195700	19041450	5790	5790	5790	5790	0
28	20240604	195600	19041450	5790	5790	5790	5790	0
29	20240604	195500	19041450	5790	5790	5790	5790	0
30	20240604	195400	19041450	5790	5790	5790	5790	0
31	20240604	195300	19041450	5790	5790	5790	5790	0
32	20240604	195200	19041450	5790	5790	5790	5790	116
33	20240604	195100	19041450	5790	5790	5790	5790	0
34	20240604	195000	19041450	5790	5790	5790	5790	0
35	20240604	194900	19041450	5790	5790	5790	5790	0
36	20240604	194800	19041450	5790	5790	5790	5790	0
37	20240604	194700	19041450	5790	5790	5790	5790	0
38	20240604	194600	19041450	5790	5790	5790	5790	0
39	20240604	194500	19041450	5790	5790	5790	5790	0
40	20240604	194400	19041450	5790	5790	5790	5790	0
41	20240604	194300	19041450	5790	5790	5790	5790	0
42	20240604	194200	19041450	5790	5790	5790	5790	0
43	20240604	194100	19041450	5790	5790	5790	5790	0
44	20240604	194000	19041450	5790	5790	5790	5790	0
45	20240604	193900	19041450	5790	5790	5790	5790	0
46	20240604	193800	19041450	5790	5790	5790	5790	0
47	20240604	193700	19041450	5790	5790	5790	5790	0
48	20240604	193600	19041450	5790	5790	5790	5790	0
49	20240604	193500	19041450	5790	5790	5790	5790	0
50	20240604	193400	19041450	5790	5790	5790	5790	0
51	20240604	193300	19041450	5790	5790	5790	5790	0
52	20240604	193200	19041450	5790	5790	5790	5790	0
53	20240604	193100	19041450	5790	5790	5790	5790	0
54	20240604	193000	19041450	5790	5790	5790	5790	0
55	20240604	192900	19041450	5790	5790	5790	5790	0
56	20240604	192800	19041450	5790	5790	5790	5790	0
57	20240604	192700	19041450	5790	5790	5790	5790	0
58	20240604	192600	19041450	5790	5790	5790	5790	0
59	20240604	192500	19041450	5790	5790	5790	5790	0
60	20240604	192400	19041450	5790	5790	5790	5790	0
61	20240604	192300	19041450	5790	5790	5790	5790	0
62	20240604	192200	19041450	5790	5790	5790	5790	116
63	20240604	192100	19041450	5790	5790	5790	5790	0
64	20240604	192000	19041450	5790	5790	5790	5790	0
65	20240604	191900	19041450	5790	5790	5790	5790	0
66	20240604	191800	19041450	5790	5790	5790	5790	0
67	20240604	191700	19041450	5790	5790	5790	5790	0
68	20240604	191600	19041450	5790	5790	5790	5790	0
69	20240604	191500	19041450	5790	5790	5790	5790	0
70	20240604	191400	19041450	5790	5790	5790	5790	0
71	20240604	191300	19041450	5790	5790	5790	5790	0
72	20240604	191200	19041450	5790	5790	5790	5790	0
73	20240604	191100	19041450	5790	5790	5790	5790	0
74	20240604	191000	19041450	5790	5790	5790	5790	0
75	20240604	190900	19041450	5790	5790	5790	5790	0
76	20240604	190800	19041450	5790	5790	5790	5790	0
77	20240604	190700	19041450	5790	5790	5790	5790	0
78	20240604	190600	19041450	5790	5790	5790	5790	0
79	20240604	190500	19041450	5790	5790	5790	5790	0
80	20240604	190400	19041450	5790	5790	5790	5790	0
81	20240604	190300	19041450	5790	5790	5790	5790	0
82	20240604	190200	19041450	5790	5790	5790	5790	0
83	20240604	190100	19041450	5790	5790	5790	5790	0
84	20240604	190000	19041450	5790	5790	5790	5790	0
85	20240604	185900	19041450	5790	5790	5790	5790	0
86	20240604	185800	19041450	5790	5790	5790	5790	0
87	20240604	185700	19041450	5790	5790	5790	5790	0
88	20240604	185600	19041450	5790	5790	5790	5790	0
89	20240604	185500	19041450	5790	5790	5790	5790	0
90	20240604	185400	19041450	5790	5790	5790	5790	0
91	20240604	185300	19041450	5790	5790	5790	5790	0
92	20240604	185200	19041450	5790	5790	5790	5790	116
93	20240604	185100	19041450	5790	5790	5790	5790	0
94	20240604	185000	19041450	5790	5790	5790	5790	0
95	20240604	184900	19041450	5790	5790	5790	5790	0
96	20240604	184800	19041450	5790	5790	5790	5790	0
97	20240604	184700	19041450	5790	5790	5790	5790	0
98	20240604	184600	19041450	5790	5790	5790	5790	0
99	20240604	184500	19041450	5790	5790	5790	5790	0
100	20240604	184400	19041450	5790	5790	5790	5790	0
101	20240604	184300	19041450	5790	5790	5790	5790	0
102	20240604	184200	19041450	5790	5790	5790	5790	0
103	20240604	184100	19041450	5790	5790	5790	5790	0
104	20240604	184000	19041450	5790	5790	5790	5790	0
105	20240604	183900	19041450	5790	5790	5790	5790	0
106	20240604	183800	19041450	5790	5790	5790	5790	0
107	20240604	183700	19041450	5790	5790	5790	5790	0
108	20240604	183600	19041450	5790	5790	5790	5790	0
109	20240604	183500	19041450	5790	5790	5790	5790	0
110	20240604	183400	19041450	5790	5790	5790	5790	0
111	20240604	183300	19041450	5790	5790	5790	5790	0
112	20240604	183200	19041450	5790	5790	5790	5790	0
113	20240604	183100	19041450	5790	5790	5790	5790	0
114	20240604	183000	19041450	5790	5790	5790	5790	0
115	20240604	182900	19041450	5790	5790	5790	5790	0
116	20240604	182800	19041450	5790	5790	5790	5790	0
117	20240604	182700	19041450	5790	5790	5790	5790	0
118	20240604	182600	19041450	5790	5790	5790	5790	0
119	20240604	182500	19041450	5790	5790	5790	5790	0
120	20240604	182400	19041450	5790	5790	5790	5790	0
121	20240604	182300	19041450	5790	5790	5790	5790	0
122	20240604	182200	19041450	5790	5790	5790	5790	116
123	20240604	182100	19041450	5790	5790	5790	5790	0
124	20240604	182000	19041450	5790	5790	5790	5790	0
125	20240604	181900	19041450	5790	5790	5790	5790	0
126	20240604	181800	19041450	5790	5790	5790	5790	0
127	20240604	181700	19041450	5790	5790	5790	5790	0
128	20240604	181600	19041450	5790	5790	5790	5790	0
129	20240604	181500	19041450	5790	5790	5790	5790	0
130	20240604	181400	19041450	5790	5790	5790	5790	0
131	20240604	181300	19041450	5790	5790	5790	5790	0
132	20240604	181200	19041450	5790	5790	5790	5790	0
133	20240604	181100	19041450	5790	5790	5790	5790	0
134	20240604	181000	19041450	5790	5790	5790	5790	0
135	20240604	180900	19041450	5790	5790	5790	5790	0
136	20240604	180800	19041450	5790	5790	5790	5790	0
137	20240604	180700	19041450	5790	5790	5790	5790	0
138	20240604	180600	19041450	5790	5790	5790	5790	0
139	20240604	180500	19041450	5790	5790	5790	5790	0
140	20240604	180400	19041450	5790	5790	5790	5790	0
141	20240604	180300	19041450	5790	5790	5790	5790	0
142	20240604	180200	19041450	5790	5790	5790	5790	0
143	20240604	180100	19041450	5790	5790	5790	5790	0
144	20240604	180000	19041450	5790	5790	5790	5790	0
145	20240604	175900	19041450	5790	5790	5790	5790	0
146	20240604	175800	19041450	5790	5790	5790	5790	0
147	20240604	175700	19041450	5790	5790	5790	5790	0
148	20240604	175600	19041450	5790	5790	5790	5790	0
149	20240604	175500	19041450	5790	5790	5790	5790	0
150	20240604	175400	19041450	5790	5790	5790	5790	0
151	20240604	175300	19041450	5790	5790	5790	5790	0
152	20240604	175200	19041450	5790	5790	5790	5790	116
153	20240604	175100	19041450	5790	5790	5790	5790	0
154	20240604	175000	19041450	5790	5790	5790	5790	0
155	20240604	174900	19041450	5790	5790	5790	5790	0
156	20240604	174800	19041450	5790	5790	5790	5790	0
157	20240604	174700	19041450	5790	5790	5790	5790	0
158	20240604	174600	19041450	5790	5790	5790	5790	0
159	20240604	174500	19041450	5790	5790	5790	5790	0
160	20240604	174400	19041450	5790	5790	5790	5790	0
161	20240604	174300	19041450	5790	5790	5790	5790	0
162	20240604	174200	19041450	5790	5790	5790	5790	0
163	20240604	174100	19041450	5790	5790	5790	5790	0
164	20240604	174000	19041450	5790	5790	5790	5790	0
165	20240604	173900	19041450	5790	5790	5790	5790	0
166	20240604	173800	19041450	5790	5790	5790	5790	0
167	20240604	173700	19041450	5790	5790	5790	5790	0
168	20240604	173600	19041450	5790	5790	5790	5790	0
169	20240604	173500	19041450	5790	5790	5790	5790	0
170	20240604	173400	19041450	5790	5790	5790	5790	0
171	20240604	173300	19041450	5790	5790	5790	5790	0
172	20240604	173200	19041450	5790	5790	5790	5790	0
173	20240604	173100	19041450	5790	5790	5790	5790	0
174	20240604	173000	19041450	5790	5790	5790	5790	0
175	20240604	172900	19041450	5790	5790	5790	5790	0
176	20240604	172800	19041450	5790	5790	5790	5790	0
177	20240604	172700	19041450	5790	5790	5790	5790	0
178	20240604	172600	19041450	5790	5790	5790	5790	0
179	20240604	172500	19041450	5790	5790	5790	5790	0
180	20240604	172400	19041450	5790	5790	5790	5790	0
181	20240604	172300	19041450	5790	5790	5790	5790	0
182	20240604	172200	19041450	5790	5790	5790	5790	116
183	20240604	172100	19041450	5790	5790	5790	5790	0
184	20240604	172000	19041450	5790	5790	5790	5790	0
185	20240604	171900	19041450	5790	5790	5790	5790	0
186	20240604	171800	19041450	5790	5790	5790	5790	0
187	20240604	171700	19041450	5790	5790	5790	5790	0
188	20240604	171600	19041450	5790	5790	5790	5790	0
189	20240604	171500	19041450	5790	5790	5790	5790	0
190	20240604	171400	19041450	5790	5790	5790	5790	0
191	20240604	171300	19041450	5790	5790	5790	5790	0
192	20240604	171200	19041450	5790	5790	5790	5790	0
193	20240604	171100	19041450	5790	5790	5790	5790	0
194	20240604	171000	19041450	5790	5790	5790	5790	0
195	20240604	170900	19041450	5790	5790	5790	5790	0
196	20240604	170800	19041450	5790	5790	5790	5790	0
197	20240604	170700	19041450	5790	5790	5790	5790	0
198	20240604	170600	19041450	5790	5790	5790	5790	0
199	20240604	170500	19041450	5790	5790	5790	5790	0
200	20240604	170400	19041450	5790	5790	5790	5790	0
201	20240604	170300	19041450	5790	5790	5790	5790	0
202	20240604	170200	19041450	5790	5790	5790	5790	0
203	20240604	170100	19041450	5790	5790	5790	5790	0
204	20240604	170000	19041450	5790	5790	5790	5790	0
205	20240604	165900	19041450	5790	5790	5790	5790	0
206	20240604	165800	19041450	5790	5790	5790	5790	0
207	20240604	165700	19041450	5790	5790	5790	5790	0
208	20240604	165600	19041450	5790	5790	5790	5790	0
209	20240604	165500	19041450	5790	5790	5790	5790	0
210	20240604	165400	19041450	5790	5790	5790	5790	0
211	20240604	165300	19041450	5790	5790	5790	5790	0
212	20240604	165200	19041450	5790	5790	5790	5790	116
213	20240604	165100	19041450	5790	5790	5790	5790	0
214	20240604	165000	19041450	5790	5790	5790	5790	0
215	20240604	164900	19041450	5790	5790	5790	5790	0
216	20240604	164800	19041450	5790	5790	5790	5790	0
217	20240604	164700	19041450	5790	5790	5790	5790	0
218	20240604	164600	19041450	5790	5790	5790	5790	0
219	20240604	164500	19041450	5790	5790	5790	5790	0
220	20240604	164400	19041450	5790	5790	5790	5790	0
221	20240604	164300	19041450	5790	5790	5790	5790	0
222	20240604	164200	19041450	5790	5790	5790	5790	0
223	20240604	164100	19041450	5790	5790	5790	5790	0
224	20240604	164000	19041450	5790	5790	5790	5790	0
225	20240604	163900	19041450	5790	5790	5790	5790	0
226	20240604	163800	19041450	5790	5790	5790	5790	0
227	20240604	163700	19041450	5790	5790	5790	5790	0
228	20240604	163600	19041450	5790	5790	5790	5790	0
229	20240604	163500	19041450	5790	5790	5790	5790	0
230	20240604	163400	19041450	5790	5790	5790	5790	0
231	20240604	163300	19041450	5790	5790	5790	5790	0
232	20240604	163200	19041450	5790	5790	5790	5790	0
233	20240604	163100	19041450	5790	5790	5790	5790	0
234	20240604	163000	19041450	5790	5790	5790	5790	0
235	20240604	162900	19041450	5790	5790	5790	5790	0
236	20240604	162800	19041450	5790	5790	5790	5790	0
237	20240604	162700	19041450	5790	5790	5790	5790	0
238	20240604	162600	19041450	5790	5790	5790	5790	0
239	20240604	162500	19041450	5790	5790	5790	5790	0
240	20240604	162400	19041450	5790	5790	5790	5790	0
241	20240604	162300	19041450	5790	5790	5790	5790	0
242	20240604	162200	19041450	5790	5790	5790	5790	116
243	20240604	162100	19041450	5790	5790	5790	5790	0
244	20240604	162000	19041450	5790	5790	5790	5790	0
245	20240604	161900	19041450	5790	5790	5790	5790	0
246	20240604	161800	19041450	5790	5790	5790	5790	0
247	20240604	161700	19041450	5790	5790	5790	5790	0
248	20240604	161600	19041450	5790	5790	5790	5790	0
249	20240604	161500	19041450	5790	5790	5790	5790	0
250	20240604	161400	19041450	5790	5790	5790	5790	0
251	20240604	161300	19041450	5790	5790	5790	5790	0
252	20240604	161200	19041450	5790	5790	5790	5790	0
253	20240604	161100	19041450	5790	5790	5790	5790	0
254	20240604	161000	19041450	5790	5790	5790	5790	0
255	20240604	160900	19041450	5790	5790	5790	5790	0
256	20240604	160800	19041450	5790	5790	5790	5790	0
257	20240604	160700	19041450	5790	5790	5790	5790	0
258	20240604	160600	19041450	5790	5790	5790	5790	0
259	20240604	160500	19041450	5790	5790	5790	5790	0
260	20240604	160400	19041450	5790	5790	5790	5790	0
261	20240604	160300	19041450	5790	5790	5790	5790	0
262	20240604	160200	19041450	5790	5790	5790	5790	0
263	20240604	160100	19041450	5790	5790	5790	5790	0
264	20240604	160000	19041450	5790	5790	5790	5790	0
265	20240604	155900	19041450	5790	5790	5790	5790	0
266	20240604	155800	19041450	5790	5790	5790	5790	0
267	20240604	155700	19041450	5790	5790	5790	5790	0
268	20240604	155600	19041450	5790	5790	5790	5790	0
269	20240604	155500	19041450	5790	5790	5790	5790	0
270	20240604	155400	19041450	5790	5790	5790	5790	0
271	20240604	155300	19041450	5790	5790	5790	5790	0
272	20240604	155200	19041450	5790	5790	5790	5790	116
273	20240604	155100	19041450	5790	5790	5790	5790	0
274	20240604	155000	19041450	5790	5790	5790	5790	0
275	20240604	154900	19041450	5790	5790	5790	5790	0
276	20240604	154800	19041450	5790	5790	5790	5790	0
277	20240604	154700	19041450	5790	5790	5790	5790	0
278	20240604	154600	19041450	5790	5790	5790	5790	0
279	20240604	154500	19041450	5790	5790	5790	5790	0
280	20240604	154400	19041450	5790	5790	5790	5790	0
281	20240604	154300	19041450	5790	5790	5790	5790	0
282	20240604	154200	19041450	5790	5790	5790	5790	0
283	20240604	154100	19041450	5790	5790	5790	5790	0
284	20240604	154000	19041450	5790	5790	5790	5790	0
285	20240604	153900	19041450	5790	5790	5790	5790	0
286	20240604	153800	19041450	5790	5790	5790	5790	0
287	20240604	153700	19041450	5790	5790	5790	5790	0
288	20240604	153600	19041450	5790	5790	5790	5790	0
289	20240604	153500	19041450	5790	5790	5790	5790	0
290	20240604	153400	19041450	5790	5790	5790	5790	0
291	20240604	153300	19041450	5790	5790	5790	5790	0
292	20240604	153200	19041450	5790	5790	5790	5790	0
293	20240604	153100	19041450	5790	5790	5790	5790	0
294	20240604	153000	19041450	5790	5790	5790	5790	116
295	20240604	152900	18369810	5760	5760	5760	5760	0
296	20240604	152800	18369810	5760	5760	5760	5760	0
297	20240604	152700	18369810	5760	5760	5760	5760	0
298	20240604	152600	18369810	5760	5760	5760	5760	0
299	20240604	152500	18369810	5760	5760	5760	5760	0
300	20240604	152400	18369810	5760	5760	5760	5760	0
301	20240604	152300	18369810	5760	5760	5760	5760	0
302	20240604	152200	18369810	5760	5760	5760	5760	0
303	20240604	152100	18369810	5760	5760	5760	5760	0
304	20240604	152000	18369810	5760	5760	5760	5760	0
305	20240604	151900	18369810	5760	5760	5760	5760	0
306	20240604	151800	18369810	5760	5760	5760	5760	0
307	20240604	151700	18369810	5760	5760	5760	5760	9
308	20240604	151600	18317970	5760	5760	5760	5760	0
309	20240604	151500	18317970	5760	5760	5760	5760	30
310	20240604	151400	18145170	5760	5760	5760	5760	0
311	20240604	151300	18145170	5760	5760	5760	5760	9
312	20240604	151200	18093330	5760	5760	5760	5760	0
313	20240604	151100	18093330	5760	5760	5760	5760	0
314	20240604	151000	18093330	5760	5760	5760	5760	0
315	20240604	150900	18093330	5760	5760	5760	5760	2
316	20240604	150800	18081810	5760	5760	5760	5760	0
317	20240604	150700	18081810	5760	5760	5760	5760	0
318	20240604	150600	18081810	5760	5760	5760	5760	5
319	20240604	150500	18053010	5760	5760	5760	5760	3
320	20240604	150400	18035730	5760	5760	5760	5760	0
321	20240604	150300	18035730	5760	5760	5760	5760	5
322	20240604	150200	18006930	5760	5760	5760	5760	11
323	20240604	150100	17943570	5770	5770	5770	5770	1
324	20240604	150000	17937800	5780	5780	5780	5780	0
325	20240604	145900	17937800	5780	5780	5780	5780	0
326	20240604	145800	17937800	5780	5780	5780	5780	0
327	20240604	145700	17937800	5780	5780	5780	5780	0
328	20240604	145600	17937800	5780	5780	5780	5780	0
329	20240604	145500	17937800	5780	5780	5780	5780	0
330	20240604	145400	17937800	5780	5780	5780	5780	0
331	20240604	145300	17937800	5780	5780	5780	5780	0
332	20240604	145200	17937800	5780	5780	5780	5780	0
333	20240604	145100	17937800	5780	5780	5780	5780	0
334	20240604	145000	17937800	5780	5780	5780	5780	0
335	20240604	144900	17937800	5780	5780	5780	5780	0
336	20240604	144800	17937800	5780	5780	5780	5780	0
337	20240604	144700	17937800	5780	5780	5780	5780	0
338	20240604	144600	17937800	5780	5780	5780	5780	0
339	20240604	144500	17937800	5780	5780	5780	5780	0
340	20240604	144400	17937800	5780	5780	5780	5780	0
341	20240604	144300	17937800	5780	5780	5780	5780	0
342	20240604	144200	17937800	5780	5780	5780	5780	0
343	20240604	144100	17937800	5780	5780	5780	5780	0
344	20240604	144000	17937800	5780	5780	5780	5780	90
345	20240604	143900	17417600	5760	5760	5760	5760	0
346	20240604	143800	17417600	5760	5760	5760	5760	0
347	20240604	143700	17417600	5760	5760	5760	5760	0
348	20240604	143600	17417600	5760	5760	5760	5760	0
349	20240604	143500	17417600	5760	5760	5760	5760	1
350	20240604	143400	17411840	5780	5780	5780	5780	0
351	20240604	143300	17411840	5780	5780	5780	5780	0
352	20240604	143200	17411840	5780	5780	5780	5780	0
353	20240604	143100	17411840	5780	5780	5780	5780	0
354	20240604	143000	17411840	5780	5780	5780	5780	0
355	20240604	142900	17411840	5780	5780	5780	5780	1
356	20240604	142800	17406060	5750	5750	5750	5750	17
357	20240604	142700	17308310	5780	5780	5780	5780	0
358	20240604	142600	17308310	5780	5780	5780	5780	0
359	20240604	142500	17308310	5780	5780	5780	5780	0
360	20240604	142400	17308310	5780	5780	5780	5780	0
361	20240604	142300	17308310	5780	5720	5780	5720	958
362	20240604	142200	11814980	5710	5710	5710	5710	0
363	20240604	142100	11814980	5710	5710	5710	5710	0
364	20240604	142000	11814980	5710	5710	5710	5710	0
365	20240604	141900	11814980	5710	5710	5710	5710	0
366	20240604	141800	11814980	5710	5710	5710	5710	0
367	20240604	141700	11814980	5710	5710	5710	5710	0
368	20240604	141600	11814980	5710	5710	5710	5710	0
369	20240604	141500	11814980	5710	5710	5710	5710	0
370	20240604	141400	11814980	5710	5710	5710	5710	25
371	20240604	141300	11672230	5720	5720	5720	5720	0
372	20240604	141200	11672230	5720	5720	5720	5720	0
373	20240604	141100	11672230	5720	5720	5720	5720	0
374	20240604	141000	11672230	5720	5720	5720	5720	0
375	20240604	140900	11672230	5720	5720	5720	5720	0
376	20240604	140800	11672230	5720	5720	5720	5720	0
377	20240604	140700	11672230	5720	5720	5720	5720	0
378	20240604	140600	11672230	5720	5720	5720	5720	0
379	20240604	140500	11672230	5720	5720	5720	5720	0
380	20240604	140400	11672230	5720	5720	5720	5720	0
381	20240604	140300	11672230	5720	5720	5720	5720	0
382	20240604	140200	11672230	5720	5700	5720	5700	93
383	20240604	140100	11141790	5700	5700	5700	5700	0
384	20240604	140000	11141790	5700	5700	5700	5700	0
385	20240604	135900	11141790	5700	5700	5700	5700	0
386	20240604	135800	11141790	5700	5700	5700	5700	0
387	20240604	135700	11141790	5700	5700	5700	5700	0
388	20240604	135600	11141790	5700	5700	5700	5700	0
389	20240604	135500	11141790	5700	5700	5700	5700	0
390	20240604	135400	11141790	5700	5700	5700	5700	0
391	20240604	135300	11141790	5700	5700	5700	5700	0
392	20240604	135200	11141790	5700	5700	5700	5700	0
393	20240604	135100	11141790	5700	5700	5700	5700	0
394	20240604	135000	11141790	5700	5700	5700	5700	0
395	20240604	134900	11141790	5700	5700	5700	5700	0
396	20240604	134800	11141790	5700	5700	5700	5700	0
397	20240604	134700	11141790	5700	5700	5700	5700	0
398	20240604	134600	11141790	5700	5700	5700	5700	0
399	20240604	134500	11141790	5700	5700	5700	5700	0
400	20240604	134400	11141790	5700	5700	5700	5700	5
401	20240604	134300	11113290	5720	5720	5720	5720	0
402	20240604	134200	11113290	5720	5720	5720	5720	0
403	20240604	134100	11113290	5720	5720	5720	5720	0
404	20240604	134000	11113290	5720	5720	5720	5720	0
405	20240604	133900	11113290	5720	5720	5720	5720	0
406	20240604	133800	11113290	5720	5720	5720	5720	0
407	20240604	133700	11113290	5720	5720	5720	5720	0
408	20240604	133600	11113290	5720	5720	5720	5720	0
409	20240604	133500	11113290	5720	5720	5720	5720	0
410	20240604	133400	11113290	5720	5720	5720	5720	0
411	20240604	133300	11113290	5720	5720	5720	5720	0
412	20240604	133200	11113290	5720	5720	5720	5720	0
413	20240604	133100	11113290	5720	5720	5720	5720	0
414	20240604	133000	11113290	5720	5720	5720	5720	0
415	20240604	132900	11113290	5720	5720	5720	5720	0
416	20240604	132800	11113290	5720	5720	5720	5720	0
417	20240604	132700	11113290	5720	5720	5720	5720	0
418	20240604	132600	11113290	5720	5720	5720	5720	0
419	20240604	132500	11113290	5720	5720	5720	5720	0
420	20240604	132400	11113290	5720	5720	5720	5720	0
421	20240604	132300	11113290	5720	5720	5720	5720	0
422	20240604	132200	11113290	5720	5720	5720	5720	0
423	20240604	132100	11113290	5720	5700	5720	5700	470
424	20240604	132000	8432900	5700	5700	5700	5700	0
425	20240604	131900	8432900	5700	5700	5700	5700	0
426	20240604	131800	8432900	5700	5700	5700	5700	0
427	20240604	131700	8432900	5700	5700	5700	5700	0
428	20240604	131600	8432900	5700	5700	5700	5700	0
429	20240604	131500	8432900	5700	5700	5700	5700	1
430	20240604	131400	8427200	5690	5690	5690	5690	0
431	20240604	131300	8427200	5690	5690	5690	5690	0
432	20240604	131200	8427200	5690	5690	5690	5690	0
433	20240604	131100	8427200	5690	5690	5690	5690	0
434	20240604	131000	8427200	5690	5690	5690	5690	0
435	20240604	130900	8427200	5690	5690	5690	5690	0
436	20240604	130800	8427200	5690	5690	5690	5690	0
437	20240604	130700	8427200	5690	5690	5690	5690	0
438	20240604	130600	8427200	5690	5690	5690	5690	0
439	20240604	130500	8427200	5690	5690	5690	5690	0
440	20240604	130400	8427200	5690	5690	5690	5690	0
441	20240604	130300	8427200	5690	5690	5690	5690	1
442	20240604	130200	8421510	5690	5690	5690	5690	0
443	20240604	130100	8421510	5690	5690	5690	5690	3
444	20240604	130000	8404440	5700	5700	5700	5700	0
445	20240604	125900	8404440	5700	5700	5700	5700	0
446	20240604	125800	8404440	5700	5700	5700	5700	0
447	20240604	125700	8404440	5700	5700	5700	5700	103
448	20240604	125600	7817340	5710	5710	5710	5710	20
449	20240604	125500	7703140	5710	5710	5710	5710	0
450	20240604	125400	7703140	5710	5710	5710	5710	0
451	20240604	125300	7703140	5710	5710	5710	5710	0
452	20240604	125200	7703140	5710	5710	5710	5710	0
453	20240604	125100	7703140	5710	5710	5710	5710	0
454	20240604	125000	7703140	5710	5710	5710	5710	0
455	20240604	124900	7703140	5710	5710	5710	5710	0
456	20240604	124800	7703140	5710	5710	5710	5710	0
457	20240604	124700	7703140	5710	5710	5710	5710	0
458	20240604	124600	7703140	5710	5710	5710	5710	0
459	20240604	124500	7703140	5710	5710	5710	5710	0
460	20240604	124400	7703140	5710	5710	5710	5710	0
461	20240604	124300	7703140	5710	5710	5710	5710	0
462	20240604	124200	7703140	5710	5710	5710	5710	0
463	20240604	124100	7703140	5710	5710	5710	5710	0
464	20240604	124000	7703140	5710	5710	5710	5710	0
465	20240604	123900	7703140	5710	5710	5710	5710	0
466	20240604	123800	7703140	5710	5710	5710	5710	0
467	20240604	123700	7703140	5710	5710	5710	5710	0
468	20240604	123600	7703140	5710	5710	5710	5710	0
469	20240604	123500	7703140	5710	5710	5710	5710	0
470	20240604	123400	7703140	5710	5710	5710	5710	0
471	20240604	123300	7703140	5710	5710	5710	5710	0
472	20240604	123200	7703140	5710	5710	5710	5710	0
473	20240604	123100	7703140	5710	5710	5710	5710	0
474	20240604	123000	7703140	5710	5710	5710	5710	0
475	20240604	122900	7703140	5710	5710	5710	5710	0
476	20240604	122800	7703140	5710	5710	5710	5710	0
477	20240604	122700	7703140	5710	5710	5710	5710	56
478	20240604	122600	7383380	5720	5720	5720	5720	0
479	20240604	122500	7383380	5720	5720	5720	5720	0
480	20240604	122400	7383380	5720	5720	5720	5720	0
481	20240604	122300	7383380	5720	5720	5720	5720	0
482	20240604	122200	7383380	5720	5720	5720	5720	0
483	20240604	122100	7383380	5720	5720	5720	5720	0
484	20240604	122000	7383380	5720	5720	5720	5720	0
485	20240604	121900	7383380	5720	5720	5720	5720	0
486	20240604	121800	7383380	5720	5720	5720	5720	1
487	20240604	121700	7377660	5720	5720	5720	5720	0
488	20240604	121600	7377660	5720	5720	5720	5720	0
489	20240604	121500	7377660	5720	5720	5720	5720	0
490	20240604	121400	7377660	5720	5720	5720	5720	5
491	20240604	121300	7349060	5710	5710	5710	5710	0
492	20240604	121200	7349060	5710	5710	5710	5710	0
493	20240604	121100	7349060	5710	5710	5710	5710	0
494	20240604	121000	7349060	5710	5710	5710	5710	0
495	20240604	120900	7349060	5710	5710	5710	5710	0
496	20240604	120800	7349060	5710	5710	5710	5710	0
497	20240604	120700	7349060	5710	5710	5710	5710	0
498	20240604	120600	7349060	5710	5710	5710	5710	0
499	20240604	120500	7349060	5710	5710	5710	5710	0
500	20240604	120400	7349060	5710	5710	5710	5710	0
501	20240604	120300	7349060	5710	5710	5710	5710	0
502	20240604	120200	7349060	5710	5710	5710	5710	0
503	20240604	120100	7349060	5710	5710	5710	5710	0
504	20240604	120000	7349060	5710	5710	5710	5710	0
505	20240604	115900	7349060	5710	5710	5710	5710	0
506	20240604	115800	7349060	5710	5710	5710	5710	0
507	20240604	115700	7349060	5710	5710	5710	5710	0
508	20240604	115600	7349060	5710	5710	5710	5710	0
509	20240604	115500	7349060	5710	5710	5710	5710	0
510	20240604	115400	7349060	5710	5710	5710	5710	0
511	20240604	115300	7349060	5710	5710	5710	5710	0
512	20240604	115200	7349060	5710	5710	5710	5710	0
513	20240604	115100	7349060	5710	5710	5710	5710	0
514	20240604	115000	7349060	5710	5710	5710	5710	0
515	20240604	114900	7349060	5710	5710	5710	5710	0
516	20240604	114800	7349060	5710	5710	5710	5710	0
517	20240604	114700	7349060	5710	5710	5710	5710	2
518	20240604	114600	7337640	5720	5720	5720	5720	0
519	20240604	114500	7337640	5720	5720	5720	5720	0
520	20240604	114400	7337640	5720	5720	5720	5720	0
521	20240604	114300	7337640	5720	5720	5720	5720	0
522	20240604	114200	7337640	5720	5720	5720	5720	0
523	20240604	114100	7337640	5720	5720	5720	5720	0
524	20240604	114000	7337640	5720	5720	5720	5720	0
525	20240604	113900	7337640	5720	5720	5720	5720	5
526	20240604	113800	7309040	5710	5710	5710	5710	0
527	20240604	113700	7309040	5710	5710	5710	5710	0
528	20240604	113600	7309040	5710	5710	5710	5710	2
529	20240604	113500	7297620	5720	5720	5720	5720	0
530	20240604	113400	7297620	5720	5720	5720	5720	0
531	20240604	113300	7297620	5720	5720	5720	5720	0
532	20240604	113200	7297620	5720	5720	5720	5720	0
533	20240604	113100	7297620	5720	5720	5720	5720	0
534	20240604	113000	7297620	5720	5720	5720	5720	0
535	20240604	112900	7297620	5720	5720	5720	5720	0
536	20240604	112800	7297620	5720	5720	5720	5720	0
537	20240604	112700	7297620	5720	5720	5720	5720	0
538	20240604	112600	7297620	5720	5720	5720	5720	0
539	20240604	112500	7297620	5720	5720	5720	5720	0
540	20240604	112400	7297620	5720	5720	5720	5720	0
541	20240604	112300	7297620	5720	5720	5720	5720	0
542	20240604	112200	7297620	5720	5720	5720	5720	0
543	20240604	112100	7297620	5720	5720	5720	5720	0
544	20240604	112000	7297620	5720	5720	5720	5720	0
545	20240604	111900	7297620	5720	5720	5720	5720	0
546	20240604	111800	7297620	5720	5720	5720	5720	0
547	20240604	111700	7297620	5720	5720	5720	5720	0
548	20240604	111600	7297620	5720	5720	5720	5720	0
549	20240604	111500	7297620	5720	5720	5720	5720	0
550	20240604	111400	7297620	5720	5720	5720	5720	0
551	20240604	111300	7297620	5720	5720	5720	5720	0
552	20240604	111200	7297620	5720	5720	5720	5720	0
553	20240604	111100	7297620	5720	5720	5720	5720	0
554	20240604	111000	7297620	5720	5720	5720	5720	0
555	20240604	110900	7297620	5720	5720	5720	5720	0
556	20240604	110800	7297620	5720	5720	5720	5720	0
557	20240604	110700	7297620	5720	5720	5720	5720	6
558	20240604	110600	7263300	5730	5730	5730	5730	0
559	20240604	110500	7263300	5730	5730	5730	5730	1
560	20240604	110400	7257570	5720	5720	5720	5720	0
561	20240604	110300	7257570	5720	5720	5720	5720	0
562	20240604	110200	7257570	5720	5720	5720	5720	0
563	20240604	110100	7257570	5720	5720	5720	5720	0
564	20240604	110000	7257570	5720	5720	5720	5720	0
565	20240604	105900	7257570	5720	5720	5720	5720	0
566	20240604	105800	7257570	5720	5720	5720	5720	0
567	20240604	105700	7257570	5720	5720	5720	5720	0
568	20240604	105600	7257570	5720	5720	5720	5720	0
569	20240604	105500	7257570	5720	5720	5720	5720	20
570	20240604	105400	7143170	5730	5730	5730	5730	0
571	20240604	105300	7143170	5730	5730	5730	5730	1
572	20240604	105200	7137440	5730	5730	5730	5730	0
573	20240604	105100	7137440	5730	5730	5730	5730	0
574	20240604	105000	7137440	5730	5730	5730	5730	0
575	20240604	104900	7137440	5730	5730	5730	5730	0
576	20240604	104800	7137440	5730	5730	5730	5730	0
577	20240604	104700	7137440	5730	5730	5730	5730	0
578	20240604	104600	7137440	5730	5730	5730	5730	0
579	20240604	104500	7137440	5730	5730	5730	5730	0
580	20240604	104400	7137440	5730	5730	5730	5730	0
581	20240604	104300	7137440	5730	5730	5730	5730	0
582	20240604	104200	7137440	5730	5730	5730	5730	0
583	20240604	104100	7137440	5730	5730	5730	5730	0
584	20240604	104000	7137440	5730	5730	5730	5730	0
585	20240604	103900	7137440	5730	5730	5730	5730	0
586	20240604	103800	7137440	5730	5730	5730	5730	0
587	20240604	103700	7137440	5730	5730	5730	5730	0
588	20240604	103600	7137440	5730	5730	5730	5730	0
589	20240604	103500	7137440	5730	5730	5730	5730	66
590	20240604	103400	6759260	5740	5740	5740	5740	0
591	20240604	103300	6759260	5740	5740	5740	5740	0
592	20240604	103200	6759260	5740	5740	5740	5740	0
593	20240604	103100	6759260	5740	5740	5740	5740	0
594	20240604	103000	6759260	5740	5740	5740	5740	0
595	20240604	102900	6759260	5740	5740	5740	5740	0
596	20240604	102800	6759260	5740	5740	5740	5740	0
597	20240604	102700	6759260	5740	5740	5740	5740	0
598	20240604	102600	6759260	5740	5740	5740	5740	0
599	20240604	102500	6759260	5740	5740	5740	5740	0
600	20240604	102400	6759260	5740	5740	5740	5740	0
601	20240604	102300	6759260	5740	5740	5740	5740	0
602	20240604	102200	6759260	5740	5740	5740	5740	0
603	20240604	102100	6759260	5740	5740	5740	5740	15
604	20240604	102000	6673160	5740	5740	5740	5740	0
605	20240604	101900	6673160	5740	5740	5740	5740	0
606	20240604	101800	6673160	5740	5740	5740	5740	0
607	20240604	101700	6673160	5740	5740	5740	5740	0
608	20240604	101600	6673160	5740	5740	5740	5740	10
609	20240604	101500	6615760	5730	5730	5730	5730	0
610	20240604	101400	6615760	5730	5730	5730	5730	0
611	20240604	101300	6615760	5730	5730	5730	5730	0
612	20240604	101200	6615760	5730	5730	5730	5730	0
613	20240604	101100	6615760	5730	5730	5730	5730	0
614	20240604	101000	6615760	5730	5730	5730	5730	0
615	20240604	100900	6615760	5730	5730	5730	5730	0
616	20240604	100800	6615760	5730	5730	5730	5730	0
617	20240604	100700	6615760	5730	5730	5730	5730	1
618	20240604	100600	6610030	5740	5740	5740	5740	40
619	20240604	100500	6380430	5740	5740	5740	5740	0
620	20240604	100400	6380430	5740	5740	5740	5740	0
621	20240604	100300	6380430	5740	5740	5740	5740	0
622	20240604	100200	6380430	5740	5740	5740	5740	0
623	20240604	100100	6380430	5740	5740	5740	5740	0
624	20240604	100000	6380430	5740	5740	5740	5740	0
625	20240604	095900	6380430	5740	5740	5740	5740	17
626	20240604	095800	6282850	5740	5740	5740	5740	100
627	20240604	095700	5708850	5740	5740	5740	5740	1
628	20240604	095600	5703110	5720	5720	5720	5720	0
629	20240604	095500	5703110	5720	5720	5720	5720	2
630	20240604	095400	5691670	5740	5740	5740	5740	0
631	20240604	095300	5691670	5740	5740	5740	5740	2
632	20240604	095200	5680190	5710	5710	5710	5710	0
633	20240604	095100	5680190	5710	5710	5710	5710	0
634	20240604	095000	5680190	5710	5710	5710	5710	0
635	20240604	094900	5680190	5710	5740	5740	5710	192
636	20240604	094800	4580090	5740	5740	5740	5740	0
637	20240604	094700	4580090	5740	5740	5740	5740	0
638	20240604	094600	4580090	5740	5740	5740	5740	0
639	20240604	094500	4580090	5740	5700	5740	5700	115
640	20240604	094400	3924390	5700	5700	5700	5700	0
641	20240604	094300	3924390	5700	5730	5740	5700	428
642	20240604	094200	1473240	5730	5730	5730	5730	0
643	20240604	094100	1473240	5730	5730	5730	5730	0
644	20240604	094000	1473240	5730	5730	5730	5730	5
645	20240604	093900	1444590	5740	5740	5740	5740	0
646	20240604	093800	1444590	5740	5740	5740	5740	0
647	20240604	093700	1444590	5740	5740	5740	5740	0
648	20240604	093600	1444590	5740	5740	5740	5740	0
649	20240604	093500	1444590	5740	5740	5740	5740	0
650	20240604	093400	1444590	5740	5740	5740	5740	0
651	20240604	093300	1444590	5740	5740	5740	5740	0
652	20240604	093200	1444590	5740	5740	5740	5740	0
653	20240604	093100	1444590	5740	5740	5740	5740	1
654	20240604	093000	1438850	5740	5740	5740	5740	0
655	20240604	092900	1438850	5740	5730	5740	5730	31
656	20240604	092800	1261190	5740	5740	5740	5740	18
657	20240604	092700	1157870	5740	5740	5740	5740	6
658	20240604	092600	1123430	5740	5730	5740	5730	187
659	20240604	092500	51560	5730	5730	5730	5730	0
660	20240604	092400	51560	5730	5730	5730	5730	0
661	20240604	092300	51560	5730	5730	5730	5730	0
662	20240604	092200	51560	5730	5730	5730	5730	0
663	20240604	092100	51560	5730	5720	5730	5710	4
664	20240604	092000	28680	5730	5730	5730	5730	0
665	20240604	091900	28680	5730	5730	5730	5730	0
666	20240604	091800	28680	5730	5730	5730	5730	0
667	20240604	091700	28680	5730	5730	5730	5730	0
668	20240604	091600	28680	5730	5730	5730	5730	0
669	20240604	091500	28680	5730	5730	5730	5730	1
670	20240604	091400	22950	5730	5730	5730	5730	0
671	20240604	091300	22950	5730	5730	5730	5730	0
672	20240604	091200	22950	5730	5730	5730	5730	0
673	20240604	091100	22950	5730	5730	5730	5730	0
674	20240604	091000	22950	5730	5730	5730	5730	0
675	20240604	090900	22950	5730	5730	5730	5730	0
676	20240604	090800	22950	5730	5730	5730	5730	0
677	20240604	090700	22950	5730	5730	5730	5730	0
678	20240604	090600	22950	5730	5730	5730	5730	0
679	20240604	090500	22950	5730	5730	5730	5730	0
680	20240604	090400	22950	5730	5730	5730	5730	0
681	20240604	090300	22950	5730	5730	5730	5730	0
682	20240604	090200	22950	5730	5730	5730	5730	1
683	20240604	090100	17220	5740	5740	5740	5740	1
684	20240604	090000	11480	5740	5740	5740	5740	2