KissMeData/134060/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	202300	30821155	5030	5030	5030	5030	5
3	20240603	202200	30821155	5030	5030	5030	5030	0
4	20240603	202100	30821155	5030	5030	5030	5030	0
5	20240603	202000	30821155	5030	5030	5030	5030	0
6	20240603	201900	30821155	5030	5030	5030	5030	0
7	20240603	201800	30821155	5030	5030	5030	5030	0
8	20240603	201700	30821155	5030	5030	5030	5030	0
9	20240603	201600	30821155	5030	5030	5030	5030	0
10	20240603	201500	30821155	5030	5030	5030	5030	0
11	20240603	201400	30821155	5030	5030	5030	5030	0
12	20240603	201300	30821155	5030	5030	5030	5030	0
13	20240603	201200	30821155	5030	5030	5030	5030	0
14	20240603	201100	30821155	5030	5030	5030	5030	0
15	20240603	201000	30821155	5030	5030	5030	5030	0
16	20240603	200900	30821155	5030	5030	5030	5030	0
17	20240603	200800	30821155	5030	5030	5030	5030	0
18	20240603	200700	30821155	5030	5030	5030	5030	0
19	20240603	200600	30821155	5030	5030	5030	5030	0
20	20240603	200500	30821155	5030	5030	5030	5030	0
21	20240603	200400	30821155	5030	5030	5030	5030	0
22	20240603	200300	30821155	5030	5030	5030	5030	0
23	20240603	200200	30821155	5030	5030	5030	5030	0
24	20240603	200100	30821155	5030	5030	5030	5030	0
25	20240603	200000	30821155	5030	5030	5030	5030	0
26	20240603	195900	30821155	5030	5030	5030	5030	0
27	20240603	195800	30821155	5030	5030	5030	5030	0
28	20240603	195700	30821155	5030	5030	5030	5030	0
29	20240603	195600	30821155	5030	5030	5030	5030	0
30	20240603	195500	30821155	5030	5030	5030	5030	0
31	20240603	195400	30821155	5030	5030	5030	5030	0
32	20240603	195300	30821155	5030	5030	5030	5030	5
33	20240603	195200	30821155	5030	5030	5030	5030	0
34	20240603	195100	30821155	5030	5030	5030	5030	0
35	20240603	195000	30821155	5030	5030	5030	5030	0
36	20240603	194900	30821155	5030	5030	5030	5030	0
37	20240603	194800	30821155	5030	5030	5030	5030	0
38	20240603	194700	30821155	5030	5030	5030	5030	0
39	20240603	194600	30821155	5030	5030	5030	5030	0
40	20240603	194500	30821155	5030	5030	5030	5030	0
41	20240603	194400	30821155	5030	5030	5030	5030	0
42	20240603	194300	30821155	5030	5030	5030	5030	0
43	20240603	194200	30821155	5030	5030	5030	5030	0
44	20240603	194100	30821155	5030	5030	5030	5030	0
45	20240603	194000	30821155	5030	5030	5030	5030	0
46	20240603	193900	30821155	5030	5030	5030	5030	0
47	20240603	193800	30821155	5030	5030	5030	5030	0
48	20240603	193700	30821155	5030	5030	5030	5030	0
49	20240603	193600	30821155	5030	5030	5030	5030	0
50	20240603	193500	30821155	5030	5030	5030	5030	0
51	20240603	193400	30821155	5030	5030	5030	5030	0
52	20240603	193300	30821155	5030	5030	5030	5030	0
53	20240603	193200	30821155	5030	5030	5030	5030	0
54	20240603	193100	30821155	5030	5030	5030	5030	0
55	20240603	193000	30821155	5030	5030	5030	5030	0
56	20240603	192900	30821155	5030	5030	5030	5030	0
57	20240603	192800	30821155	5030	5030	5030	5030	0
58	20240603	192700	30821155	5030	5030	5030	5030	0
59	20240603	192600	30821155	5030	5030	5030	5030	0
60	20240603	192500	30821155	5030	5030	5030	5030	0
61	20240603	192400	30821155	5030	5030	5030	5030	0
62	20240603	192300	30821155	5030	5030	5030	5030	5
63	20240603	192200	30821155	5030	5030	5030	5030	0
64	20240603	192100	30821155	5030	5030	5030	5030	0
65	20240603	192000	30821155	5030	5030	5030	5030	0
66	20240603	191900	30821155	5030	5030	5030	5030	0
67	20240603	191800	30821155	5030	5030	5030	5030	0
68	20240603	191700	30821155	5030	5030	5030	5030	0
69	20240603	191600	30821155	5030	5030	5030	5030	0
70	20240603	191500	30821155	5030	5030	5030	5030	0
71	20240603	191400	30821155	5030	5030	5030	5030	0
72	20240603	191300	30821155	5030	5030	5030	5030	0
73	20240603	191200	30821155	5030	5030	5030	5030	0
74	20240603	191100	30821155	5030	5030	5030	5030	0
75	20240603	191000	30821155	5030	5030	5030	5030	0
76	20240603	190900	30821155	5030	5030	5030	5030	0
77	20240603	190800	30821155	5030	5030	5030	5030	0
78	20240603	190700	30821155	5030	5030	5030	5030	0
79	20240603	190600	30821155	5030	5030	5030	5030	0
80	20240603	190500	30821155	5030	5030	5030	5030	0
81	20240603	190400	30821155	5030	5030	5030	5030	0
82	20240603	190300	30821155	5030	5030	5030	5030	0
83	20240603	190200	30821155	5030	5030	5030	5030	0
84	20240603	190100	30821155	5030	5030	5030	5030	0
85	20240603	190000	30821155	5030	5030	5030	5030	0
86	20240603	185900	30821155	5030	5030	5030	5030	0
87	20240603	185800	30821155	5030	5030	5030	5030	0
88	20240603	185700	30821155	5030	5030	5030	5030	0
89	20240603	185600	30821155	5030	5030	5030	5030	0
90	20240603	185500	30821155	5030	5030	5030	5030	0
91	20240603	185400	30821155	5030	5030	5030	5030	0
92	20240603	185300	30821155	5030	5030	5030	5030	5
93	20240603	185200	30821155	5030	5030	5030	5030	0
94	20240603	185100	30821155	5030	5030	5030	5030	0
95	20240603	185000	30821155	5030	5030	5030	5030	0
96	20240603	184900	30821155	5030	5030	5030	5030	0
97	20240603	184800	30821155	5030	5030	5030	5030	0
98	20240603	184700	30821155	5030	5030	5030	5030	0
99	20240603	184600	30821155	5030	5030	5030	5030	0
100	20240603	184500	30821155	5030	5030	5030	5030	0
101	20240603	184400	30821155	5030	5030	5030	5030	0
102	20240603	184300	30821155	5030	5030	5030	5030	0
103	20240603	184200	30821155	5030	5030	5030	5030	0
104	20240603	184100	30821155	5030	5030	5030	5030	0
105	20240603	184000	30821155	5030	5030	5030	5030	0
106	20240603	183900	30821155	5030	5030	5030	5030	0
107	20240603	183800	30821155	5030	5030	5030	5030	0
108	20240603	183700	30821155	5030	5030	5030	5030	0
109	20240603	183600	30821155	5030	5030	5030	5030	0
110	20240603	183500	30821155	5030	5030	5030	5030	0
111	20240603	183400	30821155	5030	5030	5030	5030	0
112	20240603	183300	30821155	5030	5030	5030	5030	0
113	20240603	183200	30821155	5030	5030	5030	5030	0
114	20240603	183100	30821155	5030	5030	5030	5030	0
115	20240603	183000	30821155	5030	5030	5030	5030	0
116	20240603	182900	30821155	5030	5030	5030	5030	0
117	20240603	182800	30821155	5030	5030	5030	5030	0
118	20240603	182700	30821155	5030	5030	5030	5030	0
119	20240603	182600	30821155	5030	5030	5030	5030	0
120	20240603	182500	30821155	5030	5030	5030	5030	0
121	20240603	182400	30821155	5030	5030	5030	5030	0
122	20240603	182300	30821155	5030	5030	5030	5030	5
123	20240603	182200	30821155	5030	5030	5030	5030	0
124	20240603	182100	30821155	5030	5030	5030	5030	0
125	20240603	182000	30821155	5030	5030	5030	5030	0
126	20240603	181900	30821155	5030	5030	5030	5030	0
127	20240603	181800	30821155	5030	5030	5030	5030	0
128	20240603	181700	30821155	5030	5030	5030	5030	0
129	20240603	181600	30821155	5030	5030	5030	5030	0
130	20240603	181500	30821155	5030	5030	5030	5030	0
131	20240603	181400	30821155	5030	5030	5030	5030	0
132	20240603	181300	30821155	5030	5030	5030	5030	0
133	20240603	181200	30821155	5030	5030	5030	5030	0
134	20240603	181100	30821155	5030	5030	5030	5030	0
135	20240603	181000	30821155	5030	5030	5030	5030	0
136	20240603	180900	30821155	5030	5030	5030	5030	0
137	20240603	180800	30821155	5030	5030	5030	5030	0
138	20240603	180700	30821155	5030	5030	5030	5030	0
139	20240603	180600	30821155	5030	5030	5030	5030	0
140	20240603	180500	30821155	5030	5030	5030	5030	0
141	20240603	180400	30821155	5030	5030	5030	5030	0
142	20240603	180300	30821155	5030	5030	5030	5030	0
143	20240603	180200	30821155	5030	5030	5030	5030	0
144	20240603	180100	30821155	5030	5030	5030	5030	0
145	20240603	180000	30821155	5030	5030	5030	5030	0
146	20240603	175900	30821155	5030	5030	5030	5030	0
147	20240603	175800	30821155	5030	5030	5030	5030	0
148	20240603	175700	30821155	5030	5030	5030	5030	0
149	20240603	175600	30821155	5030	5030	5030	5030	0
150	20240603	175500	30821155	5030	5030	5030	5030	0
151	20240603	175400	30821155	5030	5030	5030	5030	0
152	20240603	175300	30821155	5030	5030	5030	5030	5
153	20240603	175200	30821155	5030	5030	5030	5030	0
154	20240603	175100	30821155	5030	5030	5030	5030	0
155	20240603	175000	30821155	5030	5030	5030	5030	0
156	20240603	174900	30821155	5030	5030	5030	5030	0
157	20240603	174800	30821155	5030	5030	5030	5030	0
158	20240603	174700	30821155	5030	5030	5030	5030	0
159	20240603	174600	30821155	5030	5030	5030	5030	0
160	20240603	174500	30821155	5030	5030	5030	5030	0
161	20240603	174400	30821155	5030	5030	5030	5030	0
162	20240603	174300	30821155	5030	5030	5030	5030	0
163	20240603	174200	30821155	5030	5030	5030	5030	0
164	20240603	174100	30821155	5030	5030	5030	5030	0
165	20240603	174000	30821155	5030	5030	5030	5030	0
166	20240603	173900	30821155	5030	5030	5030	5030	0
167	20240603	173800	30821155	5030	5030	5030	5030	0
168	20240603	173700	30821155	5030	5030	5030	5030	0
169	20240603	173600	30821155	5030	5030	5030	5030	0
170	20240603	173500	30821155	5030	5030	5030	5030	0
171	20240603	173400	30821155	5030	5030	5030	5030	0
172	20240603	173300	30821155	5030	5030	5030	5030	0
173	20240603	173200	30821155	5030	5030	5030	5030	0
174	20240603	173100	30821155	5030	5030	5030	5030	0
175	20240603	173000	30821155	5030	5030	5030	5030	0
176	20240603	172900	30821155	5030	5030	5030	5030	0
177	20240603	172800	30821155	5030	5030	5030	5030	0
178	20240603	172700	30821155	5030	5030	5030	5030	0
179	20240603	172600	30821155	5030	5030	5030	5030	0
180	20240603	172500	30821155	5030	5030	5030	5030	0
181	20240603	172400	30821155	5030	5030	5030	5030	0
182	20240603	172300	30821155	5030	5030	5030	5030	5
183	20240603	172200	30821155	5030	5030	5030	5030	0
184	20240603	172100	30821155	5030	5030	5030	5030	0
185	20240603	172000	30821155	5030	5030	5030	5030	0
186	20240603	171900	30821155	5030	5030	5030	5030	0
187	20240603	171800	30821155	5030	5030	5030	5030	0
188	20240603	171700	30821155	5030	5030	5030	5030	0
189	20240603	171600	30821155	5030	5030	5030	5030	0
190	20240603	171500	30821155	5030	5030	5030	5030	0
191	20240603	171400	30821155	5030	5030	5030	5030	0
192	20240603	171300	30821155	5030	5030	5030	5030	0
193	20240603	171200	30821155	5030	5030	5030	5030	0
194	20240603	171100	30821155	5030	5030	5030	5030	0
195	20240603	171000	30821155	5030	5030	5030	5030	0
196	20240603	170900	30821155	5030	5030	5030	5030	0
197	20240603	170800	30821155	5030	5030	5030	5030	0
198	20240603	170700	30821155	5030	5030	5030	5030	0
199	20240603	170600	30821155	5030	5030	5030	5030	0
200	20240603	170500	30821155	5030	5030	5030	5030	0
201	20240603	170400	30821155	5030	5030	5030	5030	0
202	20240603	170300	30821155	5030	5030	5030	5030	0
203	20240603	170200	30821155	5030	5030	5030	5030	0
204	20240603	170100	30821155	5030	5030	5030	5030	0
205	20240603	170000	30821155	5030	5030	5030	5030	0
206	20240603	165900	30821155	5030	5030	5030	5030	0
207	20240603	165800	30821155	5030	5030	5030	5030	0
208	20240603	165700	30821155	5030	5030	5030	5030	0
209	20240603	165600	30821155	5030	5030	5030	5030	0
210	20240603	165500	30821155	5030	5030	5030	5030	0
211	20240603	165400	30821155	5030	5030	5030	5030	0
212	20240603	165300	30821155	5030	5030	5030	5030	5
213	20240603	165200	30821155	5030	5030	5030	5030	0
214	20240603	165100	30821155	5030	5030	5030	5030	0
215	20240603	165000	30821155	5030	5030	5030	5030	0
216	20240603	164900	30821155	5030	5030	5030	5030	0
217	20240603	164800	30821155	5030	5030	5030	5030	0
218	20240603	164700	30821155	5030	5030	5030	5030	0
219	20240603	164600	30821155	5030	5030	5030	5030	0
220	20240603	164500	30821155	5030	5030	5030	5030	0
221	20240603	164400	30821155	5030	5030	5030	5030	0
222	20240603	164300	30821155	5030	5030	5030	5030	0
223	20240603	164200	30821155	5030	5030	5030	5030	0
224	20240603	164100	30821155	5030	5030	5030	5030	0
225	20240603	164000	30821155	5030	5030	5030	5030	0
226	20240603	163900	30821155	5030	5030	5030	5030	0
227	20240603	163800	30821155	5030	5030	5030	5030	0
228	20240603	163700	30821155	5030	5030	5030	5030	0
229	20240603	163600	30821155	5030	5030	5030	5030	0
230	20240603	163500	30821155	5030	5030	5030	5030	0
231	20240603	163400	30821155	5030	5030	5030	5030	0
232	20240603	163300	30821155	5030	5030	5030	5030	0
233	20240603	163200	30821155	5030	5030	5030	5030	0
234	20240603	163100	30821155	5030	5030	5030	5030	0
235	20240603	163000	30821155	5030	5030	5030	5030	0
236	20240603	162900	30821155	5030	5030	5030	5030	0
237	20240603	162800	30821155	5030	5030	5030	5030	0
238	20240603	162700	30821155	5030	5030	5030	5030	0
239	20240603	162600	30821155	5030	5030	5030	5030	0
240	20240603	162500	30821155	5030	5030	5030	5030	0
241	20240603	162400	30821155	5030	5030	5030	5030	0
242	20240603	162300	30821155	5030	5030	5030	5030	5
243	20240603	162200	30821155	5030	5030	5030	5030	0
244	20240603	162100	30821155	5030	5030	5030	5030	0
245	20240603	162000	30821155	5030	5030	5030	5030	0
246	20240603	161900	30821155	5030	5030	5030	5030	0
247	20240603	161800	30821155	5030	5030	5030	5030	0
248	20240603	161700	30821155	5030	5030	5030	5030	0
249	20240603	161600	30821155	5030	5030	5030	5030	0
250	20240603	161500	30821155	5030	5030	5030	5030	0
251	20240603	161400	30821155	5030	5030	5030	5030	0
252	20240603	161300	30821155	5030	5030	5030	5030	0
253	20240603	161200	30821155	5030	5030	5030	5030	0
254	20240603	161100	30821155	5030	5030	5030	5030	0
255	20240603	161000	30821155	5030	5030	5030	5030	0
256	20240603	160900	30821155	5030	5030	5030	5030	0
257	20240603	160800	30821155	5030	5030	5030	5030	0
258	20240603	160700	30821155	5030	5030	5030	5030	0
259	20240603	160600	30821155	5030	5030	5030	5030	0
260	20240603	160500	30821155	5030	5030	5030	5030	0
261	20240603	160400	30821155	5030	5030	5030	5030	0
262	20240603	160300	30821155	5030	5030	5030	5030	0
263	20240603	160200	30821155	5030	5030	5030	5030	0
264	20240603	160100	30821155	5030	5030	5030	5030	0
265	20240603	160000	30821155	5030	5030	5030	5030	0
266	20240603	155900	30821155	5030	5030	5030	5030	0
267	20240603	155800	30821155	5030	5030	5030	5030	0
268	20240603	155700	30821155	5030	5030	5030	5030	0
269	20240603	155600	30821155	5030	5030	5030	5030	0
270	20240603	155500	30821155	5030	5030	5030	5030	0
271	20240603	155400	30821155	5030	5030	5030	5030	0
272	20240603	155300	30821155	5030	5030	5030	5030	5
273	20240603	155200	30821155	5030	5030	5030	5030	0
274	20240603	155100	30821155	5030	5030	5030	5030	0
275	20240603	155000	30821155	5030	5030	5030	5030	0
276	20240603	154900	30821155	5030	5030	5030	5030	0
277	20240603	154800	30821155	5030	5030	5030	5030	0
278	20240603	154700	30821155	5030	5030	5030	5030	0
279	20240603	154600	30821155	5030	5030	5030	5030	0
280	20240603	154500	30821155	5030	5030	5030	5030	0
281	20240603	154400	30821155	5030	5030	5030	5030	0
282	20240603	154300	30821155	5030	5030	5030	5030	0
283	20240603	154200	30821155	5030	5030	5030	5030	0
284	20240603	154100	30821155	5030	5030	5030	5030	0
285	20240603	154000	30821155	5030	5030	5030	5030	0
286	20240603	153900	30821155	5030	5030	5030	5030	0
287	20240603	153800	30821155	5030	5030	5030	5030	0
288	20240603	153700	30821155	5030	5030	5030	5030	0
289	20240603	153600	30821155	5030	5030	5030	5030	0
290	20240603	153500	30821155	5030	5030	5030	5030	0
291	20240603	153400	30821155	5030	5030	5030	5030	0
292	20240603	153300	30821155	5030	5030	5030	5030	0
293	20240603	153200	30821155	5030	5030	5030	5030	0
294	20240603	153100	30821155	5030	5030	5030	5030	0
295	20240603	153000	30821155	5030	5030	5030	5030	5
296	20240603	152900	30796005	5070	5070	5070	5070	0
297	20240603	152800	30796005	5070	5070	5070	5070	0
298	20240603	152700	30796005	5070	5070	5070	5070	0
299	20240603	152600	30796005	5070	5070	5070	5070	0
300	20240603	152500	30796005	5070	5070	5070	5070	0
301	20240603	152400	30796005	5070	5070	5070	5070	0
302	20240603	152300	30796005	5070	5070	5070	5070	0
303	20240603	152200	30796005	5070	5070	5070	5070	0
304	20240603	152100	30796005	5070	5070	5070	5070	0
305	20240603	152000	30796005	5070	5070	5070	5070	0
306	20240603	151900	30796005	5070	5070	5070	5070	0
307	20240603	151800	30796005	5070	5070	5070	5070	0
308	20240603	151700	30796005	5070	5070	5070	5070	0
309	20240603	151600	30796005	5070	5070	5070	5070	0
310	20240603	151500	30796005	5070	5070	5070	5070	0
311	20240603	151400	30796005	5070	5070	5070	5070	0
312	20240603	151300	30796005	5070	5070	5070	5070	0
313	20240603	151200	30796005	5070	5070	5070	5070	0
314	20240603	151100	30796005	5070	5060	5070	5060	3
315	20240603	151000	30780815	5030	5030	5030	5030	0
316	20240603	150900	30780815	5030	5030	5030	5030	0
317	20240603	150800	30780815	5030	5030	5030	5030	0
318	20240603	150700	30780815	5030	5030	5030	5030	0
319	20240603	150600	30780815	5030	5030	5030	5030	0
320	20240603	150500	30780815	5030	5030	5030	5030	0
321	20240603	150400	30780815	5030	5030	5030	5030	201
322	20240603	150300	29769785	5030	5030	5030	5030	0
323	20240603	150200	29769785	5030	5030	5030	5030	60
324	20240603	150100	29467985	5070	5070	5070	5070	0
325	20240603	150000	29467985	5070	5070	5070	5070	0
326	20240603	145900	29467985	5070	5070	5070	5070	0
327	20240603	145800	29467985	5070	5070	5070	5070	0
328	20240603	145700	29467985	5070	5070	5070	5070	0
329	20240603	145600	29467985	5070	5070	5070	5070	0
330	20240603	145500	29467985	5070	5070	5070	5070	0
331	20240603	145400	29467985	5070	5070	5070	5070	0
332	20240603	145300	29467985	5070	5070	5070	5070	0
333	20240603	145200	29467985	5070	5070	5070	5070	0
334	20240603	145100	29467985	5070	5070	5070	5070	0
335	20240603	145000	29467985	5070	5070	5070	5070	0
336	20240603	144900	29467985	5070	5070	5070	5070	0
337	20240603	144800	29467985	5070	5070	5070	5070	0
338	20240603	144700	29467985	5070	5070	5070	5070	0
339	20240603	144600	29467985	5070	5070	5070	5070	0
340	20240603	144500	29467985	5070	5070	5070	5070	0
341	20240603	144400	29467985	5070	5070	5070	5070	19
342	20240603	144300	29371655	5040	5040	5040	5040	0
343	20240603	144200	29371655	5040	5040	5040	5040	0
344	20240603	144100	29371655	5040	5040	5040	5040	0
345	20240603	144000	29371655	5040	5040	5040	5040	0
346	20240603	143900	29371655	5040	5030	5040	5030	342
347	20240603	143800	27650965	5030	5030	5030	5030	112
348	20240603	143700	27087605	5040	5040	5040	5040	166
349	20240603	143600	26250965	5050	5050	5050	5050	0
350	20240603	143500	26250965	5050	5050	5050	5050	125
351	20240603	143400	25619715	5060	5060	5060	5060	64
352	20240603	143300	25295875	5060	5060	5060	5060	0
353	20240603	143200	25295875	5060	5060	5060	5060	0
354	20240603	143100	25295875	5060	5060	5060	5060	0
355	20240603	143000	25295875	5060	5060	5060	5060	0
356	20240603	142900	25295875	5060	5060	5060	5060	0
357	20240603	142800	25295875	5060	5060	5060	5060	0
358	20240603	142700	25295875	5060	5060	5060	5060	0
359	20240603	142600	25295875	5060	5060	5060	5060	0
360	20240603	142500	25295875	5060	5060	5060	5060	0
361	20240603	142400	25295875	5060	5060	5060	5060	0
362	20240603	142300	25295875	5060	5060	5060	5060	0
363	20240603	142200	25295875	5060	5060	5060	5060	0
364	20240603	142100	25295875	5060	5060	5060	5060	0
365	20240603	142000	25295875	5060	5060	5060	5060	0
366	20240603	141900	25295875	5060	5060	5060	5060	0
367	20240603	141800	25295875	5060	5060	5060	5060	0
368	20240603	141700	25295875	5060	5060	5060	5060	0
369	20240603	141600	25295875	5060	5060	5060	5060	0
370	20240603	141500	25295875	5060	5060	5060	5060	0
371	20240603	141400	25295875	5060	5060	5060	5060	0
372	20240603	141300	25295875	5060	5060	5060	5060	0
373	20240603	141200	25295875	5060	5060	5060	5060	0
374	20240603	141100	25295875	5060	5060	5060	5060	5
375	20240603	141000	25270575	5060	5060	5060	5060	0
376	20240603	140900	25270575	5060	5060	5060	5060	0
377	20240603	140800	25270575	5060	5060	5060	5060	0
378	20240603	140700	25270575	5060	5060	5060	5060	0
379	20240603	140600	25270575	5060	5060	5060	5060	0
380	20240603	140500	25270575	5060	5060	5060	5060	0
381	20240603	140400	25270575	5060	5060	5060	5060	0
382	20240603	140300	25270575	5060	5060	5060	5060	0
383	20240603	140200	25270575	5060	5060	5060	5060	0
384	20240603	140100	25270575	5060	5060	5060	5060	0
385	20240603	140000	25270575	5060	5060	5060	5060	0
386	20240603	135900	25270575	5060	5060	5060	5060	0
387	20240603	135800	25270575	5060	5060	5060	5060	121
388	20240603	135700	24658315	5060	5060	5060	5060	0
389	20240603	135600	24658315	5060	5060	5060	5060	0
390	20240603	135500	24658315	5060	5060	5060	5060	0
391	20240603	135400	24658315	5060	5060	5060	5060	0
392	20240603	135300	24658315	5060	5060	5060	5060	0
393	20240603	135200	24658315	5060	5060	5060	5060	0
394	20240603	135100	24658315	5060	5060	5060	5060	0
395	20240603	135000	24658315	5060	5060	5060	5060	0
396	20240603	134900	24658315	5060	5060	5060	5060	0
397	20240603	134800	24658315	5060	5060	5060	5060	0
398	20240603	134700	24658315	5060	5060	5060	5060	1
399	20240603	134600	24653255	5050	5050	5050	5050	34
400	20240603	134500	24481555	5050	5050	5050	5050	0
401	20240603	134400	24481555	5050	5050	5050	5050	0
402	20240603	134300	24481555	5050	5050	5050	5050	0
403	20240603	134200	24481555	5050	5050	5050	5050	0
404	20240603	134100	24481555	5050	5050	5050	5050	0
405	20240603	134000	24481555	5050	5050	5050	5050	0
406	20240603	133900	24481555	5050	5050	5050	5050	0
407	20240603	133800	24481555	5050	5050	5050	5050	33
408	20240603	133700	24314905	5050	5050	5050	5050	0
409	20240603	133600	24314905	5050	5050	5050	5050	0
410	20240603	133500	24314905	5050	5050	5050	5050	0
411	20240603	133400	24314905	5050	5050	5050	5050	0
412	20240603	133300	24314905	5050	5050	5050	5050	0
413	20240603	133200	24314905	5050	5050	5050	5050	33
414	20240603	133100	24148255	5040	5040	5040	5040	0
415	20240603	133000	24148255	5040	5040	5040	5040	0
416	20240603	132900	24148255	5040	5040	5040	5040	0
417	20240603	132800	24148255	5040	5040	5040	5040	0
418	20240603	132700	24148255	5040	5040	5040	5040	0
419	20240603	132600	24148255	5040	5040	5040	5040	0
420	20240603	132500	24148255	5040	5040	5040	5040	0
421	20240603	132400	24148255	5040	5040	5040	5040	0
422	20240603	132300	24148255	5040	5040	5040	5040	0
423	20240603	132200	24148255	5040	5040	5040	5040	0
424	20240603	132100	24148255	5040	5040	5040	5040	0
425	20240603	132000	24148255	5040	5040	5040	5040	0
426	20240603	131900	24148255	5040	5040	5040	5040	113
427	20240603	131800	23578735	5040	5040	5040	5040	0
428	20240603	131700	23578735	5040	5040	5040	5040	0
429	20240603	131600	23578735	5040	5040	5040	5040	0
430	20240603	131500	23578735	5040	5040	5040	5040	0
431	20240603	131400	23578735	5040	5040	5040	5040	0
432	20240603	131300	23578735	5040	5040	5040	5040	0
433	20240603	131200	23578735	5040	5040	5040	5040	0
434	20240603	131100	23578735	5040	5040	5040	5040	0
435	20240603	131000	23578735	5040	5040	5040	5040	0
436	20240603	130900	23578735	5040	5040	5040	5040	0
437	20240603	130800	23578735	5040	5040	5040	5040	0
438	20240603	130700	23578735	5040	5040	5040	5040	0
439	20240603	130600	23578735	5040	5040	5040	5040	0
440	20240603	130500	23578735	5040	5040	5040	5040	0
441	20240603	130400	23578735	5040	5040	5040	5040	0
442	20240603	130300	23578735	5040	5040	5040	5040	0
443	20240603	130200	23578735	5040	5040	5040	5040	0
444	20240603	130100	23578735	5040	5040	5040	5040	0
445	20240603	130000	23578735	5040	5040	5040	5040	0
446	20240603	125900	23578735	5040	5040	5040	5040	0
447	20240603	125800	23578735	5040	5040	5040	5040	0
448	20240603	125700	23578735	5040	5040	5040	5040	0
449	20240603	125600	23578735	5040	5040	5040	5040	0
450	20240603	125500	23578735	5040	5040	5040	5040	0
451	20240603	125400	23578735	5040	5040	5040	5040	0
452	20240603	125300	23578735	5040	5040	5040	5040	0
453	20240603	125200	23578735	5040	5040	5040	5040	0
454	20240603	125100	23578735	5040	5040	5040	5040	0
455	20240603	125000	23578735	5040	5040	5040	5040	0
456	20240603	124900	23578735	5040	5040	5040	5040	0
457	20240603	124800	23578735	5040	5040	5040	5040	0
458	20240603	124700	23578735	5040	5040	5040	5040	0
459	20240603	124600	23578735	5040	5040	5040	5040	0
460	20240603	124500	23578735	5040	5040	5040	5040	0
461	20240603	124400	23578735	5040	5040	5040	5040	0
462	20240603	124300	23578735	5040	5040	5040	5040	0
463	20240603	124200	23578735	5040	5040	5040	5040	0
464	20240603	124100	23578735	5040	5040	5040	5040	0
465	20240603	124000	23578735	5040	5040	5040	5040	0
466	20240603	123900	23578735	5040	5040	5040	5040	0
467	20240603	123800	23578735	5040	5040	5040	5040	158
468	20240603	123700	22782415	5040	5040	5040	5040	0
469	20240603	123600	22782415	5040	5040	5040	5040	0
470	20240603	123500	22782415	5040	5040	5040	5040	0
471	20240603	123400	22782415	5040	5040	5040	5040	0
472	20240603	123300	22782415	5040	5040	5040	5040	0
473	20240603	123200	22782415	5040	5040	5040	5040	0
474	20240603	123100	22782415	5040	5050	5060	5040	17
475	20240603	123000	22696565	5050	5050	5050	5050	0
476	20240603	122900	22696565	5050	5050	5050	5050	0
477	20240603	122800	22696565	5050	5050	5050	5050	0
478	20240603	122700	22696565	5050	5050	5050	5050	0
479	20240603	122600	22696565	5050	5050	5050	5050	0
480	20240603	122500	22696565	5050	5050	5050	5050	0
481	20240603	122400	22696565	5050	5050	5050	5050	0
482	20240603	122300	22696565	5050	5050	5050	5050	0
483	20240603	122200	22696565	5050	5050	5050	5050	0
484	20240603	122100	22696565	5050	5050	5050	5050	68
485	20240603	122000	22353165	5040	5040	5040	5040	0
486	20240603	121900	22353165	5040	5040	5040	5040	0
487	20240603	121800	22353165	5040	5040	5040	5040	0
488	20240603	121700	22353165	5040	5040	5040	5040	0
489	20240603	121600	22353165	5040	5040	5040	5040	0
490	20240603	121500	22353165	5040	5040	5040	5040	0
491	20240603	121400	22353165	5040	5040	5040	5040	4
492	20240603	121300	22333005	5040	5040	5040	5040	0
493	20240603	121200	22333005	5040	5040	5040	5040	0
494	20240603	121100	22333005	5040	5040	5040	5040	0
495	20240603	121000	22333005	5040	5040	5040	5040	0
496	20240603	120900	22333005	5040	5040	5040	5040	0
497	20240603	120800	22333005	5040	5040	5040	5040	0
498	20240603	120700	22333005	5040	5040	5040	5040	1
499	20240603	120600	22327965	5050	5050	5050	5050	0
500	20240603	120500	22327965	5050	5050	5050	5050	0
501	20240603	120400	22327965	5050	5050	5050	5050	10
502	20240603	120300	22277465	5040	5040	5040	5040	0
503	20240603	120200	22277465	5040	5040	5040	5040	0
504	20240603	120100	22277465	5040	5040	5040	5040	0
505	20240603	120000	22277465	5040	5040	5040	5040	0
506	20240603	115900	22277465	5040	5040	5040	5040	0
507	20240603	115800	22277465	5040	5040	5040	5040	0
508	20240603	115700	22277465	5040	5040	5040	5040	0
509	20240603	115600	22277465	5040	5040	5040	5040	0
510	20240603	115500	22277465	5040	5040	5040	5040	0
511	20240603	115400	22277465	5040	5040	5040	5040	0
512	20240603	115300	22277465	5040	5040	5040	5040	0
513	20240603	115200	22277465	5040	5040	5040	5040	0
514	20240603	115100	22277465	5040	5040	5040	5040	0
515	20240603	115000	22277465	5040	5040	5040	5040	0
516	20240603	114900	22277465	5040	5040	5040	5040	100
517	20240603	114800	21773465	5040	5040	5040	5040	0
518	20240603	114700	21773465	5040	5040	5040	5040	0
519	20240603	114600	21773465	5040	5040	5040	5040	0
520	20240603	114500	21773465	5040	5040	5040	5040	0
521	20240603	114400	21773465	5040	5040	5040	5040	0
522	20240603	114300	21773465	5040	5040	5040	5040	0
523	20240603	114200	21773465	5040	5040	5040	5040	0
524	20240603	114100	21773465	5040	5040	5040	5040	0
525	20240603	114000	21773465	5040	5040	5040	5040	0
526	20240603	113900	21773465	5040	5040	5040	5040	0
527	20240603	113800	21773465	5040	5040	5040	5040	0
528	20240603	113700	21773465	5040	5040	5040	5040	85
529	20240603	113600	21345065	5030	5030	5030	5030	0
530	20240603	113500	21345065	5030	5030	5030	5030	0
531	20240603	113400	21345065	5030	5030	5030	5030	0
532	20240603	113300	21345065	5030	5030	5030	5030	0
533	20240603	113200	21345065	5030	5030	5030	5030	0
534	20240603	113100	21345065	5030	5030	5030	5030	0
535	20240603	113000	21345065	5030	5030	5030	5030	0
536	20240603	112900	21345065	5030	5030	5030	5030	0
537	20240603	112800	21345065	5030	5030	5030	5030	0
538	20240603	112700	21345065	5030	5030	5030	5030	0
539	20240603	112600	21345065	5030	5030	5030	5030	0
540	20240603	112500	21345065	5030	5030	5030	5030	0
541	20240603	112400	21345065	5030	5030	5030	5030	0
542	20240603	112300	21345065	5030	5030	5030	5030	0
543	20240603	112200	21345065	5030	5030	5030	5030	0
544	20240603	112100	21345065	5030	5030	5030	5030	0
545	20240603	112000	21345065	5030	5030	5030	5030	201
546	20240603	111900	20334035	5040	5040	5040	5040	4
547	20240603	111800	20313875	5030	5030	5030	5030	0
548	20240603	111700	20313875	5030	5030	5030	5030	459
549	20240603	111600	18005105	5030	5030	5030	5030	0
550	20240603	111500	18005105	5030	5030	5030	5030	0
551	20240603	111400	18005105	5030	5030	5030	5030	0
552	20240603	111300	18005105	5030	5030	5030	5030	0
553	20240603	111200	18005105	5030	5030	5030	5030	0
554	20240603	111100	18005105	5030	5030	5030	5030	0
555	20240603	111000	18005105	5030	5030	5030	5030	0
556	20240603	110900	18005105	5030	5030	5030	5030	0
557	20240603	110800	18005105	5030	5030	5030	5030	0
558	20240603	110700	18005105	5030	5030	5030	5030	0
559	20240603	110600	18005105	5030	5030	5030	5030	0
560	20240603	110500	18005105	5030	5030	5030	5030	0
561	20240603	110400	18005105	5030	5030	5030	5030	0
562	20240603	110300	18005105	5030	5030	5030	5030	0
563	20240603	110200	18005105	5030	5030	5030	5030	0
564	20240603	110100	18005105	5030	5030	5030	5030	0
565	20240603	110000	18005105	5030	5030	5030	5030	0
566	20240603	105900	18005105	5030	5030	5030	5030	0
567	20240603	105800	18005105	5030	5030	5030	5030	0
568	20240603	105700	18005105	5030	5030	5030	5030	0
569	20240603	105600	18005105	5030	5030	5030	5030	0
570	20240603	105500	18005105	5030	5030	5030	5030	0
571	20240603	105400	18005105	5030	5030	5030	5030	0
572	20240603	105300	18005105	5030	5030	5030	5030	0
573	20240603	105200	18005105	5030	5030	5030	5030	0
574	20240603	105100	18005105	5030	5030	5030	5030	0
575	20240603	105000	18005105	5030	5030	5030	5030	0
576	20240603	104900	18005105	5030	5030	5030	5030	0
577	20240603	104800	18005105	5030	5030	5030	5030	0
578	20240603	104700	18005105	5030	5030	5030	5030	0
579	20240603	104600	18005105	5030	5030	5030	5030	0
580	20240603	104500	18005105	5030	5030	5030	5030	0
581	20240603	104400	18005105	5030	5030	5030	5030	0
582	20240603	104300	18005105	5030	5030	5030	5030	0
583	20240603	104200	18005105	5030	5030	5030	5030	0
584	20240603	104100	18005105	5030	5030	5030	5030	0
585	20240603	104000	18005105	5030	5030	5030	5030	0
586	20240603	103900	18005105	5030	5030	5030	5030	0
587	20240603	103800	18005105	5030	5030	5030	5030	0
588	20240603	103700	18005105	5030	5030	5030	5030	0
589	20240603	103600	18005105	5030	5030	5030	5030	0
590	20240603	103500	18005105	5030	5030	5030	5030	0
591	20240603	103400	18005105	5030	5030	5030	5030	0
592	20240603	103300	18005105	5030	5030	5030	5030	0
593	20240603	103200	18005105	5030	5030	5030	5030	0
594	20240603	103100	18005105	5030	5030	5030	5030	0
595	20240603	103000	18005105	5030	5030	5030	5030	0
596	20240603	102900	18005105	5030	5030	5030	5030	105
597	20240603	102800	17476955	5030	5030	5030	5030	0
598	20240603	102700	17476955	5030	5030	5030	5030	0
599	20240603	102600	17476955	5030	5030	5030	5030	309
600	20240603	102500	15922685	5030	5030	5030	5030	0
601	20240603	102400	15922685	5030	5030	5030	5030	0
602	20240603	102300	15922685	5030	5030	5030	5030	0
603	20240603	102200	15922685	5030	5030	5030	5030	60
604	20240603	102100	15620885	5020	5020	5020	5020	0
605	20240603	102000	15620885	5020	5020	5020	5020	0
606	20240603	101900	15620885	5020	5020	5020	5020	0
607	20240603	101800	15620885	5020	5020	5020	5020	0
608	20240603	101700	15620885	5020	5020	5020	5020	51
609	20240603	101600	15364865	5020	5020	5020	5020	200
610	20240603	101500	14360865	5040	5040	5040	5040	0
611	20240603	101400	14360865	5040	5040	5040	5040	0
612	20240603	101300	14360865	5040	5040	5040	5040	0
613	20240603	101200	14360865	5040	5040	5040	5040	0
614	20240603	101100	14360865	5040	5040	5040	5040	0
615	20240603	101000	14360865	5040	5040	5040	5040	0
616	20240603	100900	14360865	5040	5040	5040	5040	0
617	20240603	100800	14360865	5040	5040	5040	5040	0
618	20240603	100700	14360865	5040	5040	5040	5040	0
619	20240603	100600	14360865	5040	5040	5040	5040	0
620	20240603	100500	14360865	5040	5040	5040	5040	0
621	20240603	100400	14360865	5040	5030	5040	5030	100
622	20240603	100300	13857775	5020	5020	5020	5020	0
623	20240603	100200	13857775	5020	5020	5020	5020	0
624	20240603	100100	13857775	5020	5020	5020	5020	148
625	20240603	100000	13114815	5020	5020	5020	5020	328
626	20240603	095900	11468255	5010	5010	5010	5010	0
627	20240603	095800	11468255	5010	5010	5010	5010	0
628	20240603	095700	11468255	5010	5010	5010	5010	0
629	20240603	095600	11468255	5010	5010	5010	5010	0
630	20240603	095500	11468255	5010	5010	5010	5010	0
631	20240603	095400	11468255	5010	5010	5010	5010	0
632	20240603	095300	11468255	5010	5010	5010	5010	0
633	20240603	095200	11468255	5010	5010	5010	5010	0
634	20240603	095100	11468255	5010	5010	5010	5010	0
635	20240603	095000	11468255	5010	5010	5010	5010	0
636	20240603	094900	11468255	5010	5010	5010	5010	0
637	20240603	094800	11468255	5010	5010	5010	5010	0
638	20240603	094700	11468255	5010	5010	5010	5010	0
639	20240603	094600	11468255	5010	5010	5010	5010	0
640	20240603	094500	11468255	5010	5010	5010	5010	0
641	20240603	094400	11468255	5010	5010	5010	5010	0
642	20240603	094300	11468255	5010	5010	5010	5010	56
643	20240603	094200	11187695	5010	5010	5010	5010	0
644	20240603	094100	11187695	5010	5010	5010	5010	0
645	20240603	094000	11187695	5010	5010	5010	5010	0
646	20240603	093900	11187695	5010	5010	5010	5010	0
647	20240603	093800	11187695	5010	5010	5010	5010	49
648	20240603	093700	10942205	5010	5010	5010	5010	0
649	20240603	093600	10942205	5010	5010	5010	5010	17
650	20240603	093500	10857035	5000	5000	5000	5000	0
651	20240603	093400	10857035	5000	5000	5000	5000	0
652	20240603	093300	10857035	5000	5000	5000	5000	1
653	20240603	093200	10852035	5000	5000	5000	5000	0
654	20240603	093100	10852035	5000	5000	5000	5000	0
655	20240603	093000	10852035	5000	5000	5000	5000	0
656	20240603	092900	10852035	5000	5000	5000	5000	0
657	20240603	092800	10852035	5000	5000	5000	5000	0
658	20240603	092700	10852035	5000	5000	5000	5000	11
659	20240603	092600	10797035	5000	5000	5000	5000	0
660	20240603	092500	10797035	5000	5000	5000	5000	0
661	20240603	092400	10797035	5000	5000	5000	5000	0
662	20240603	092300	10797035	5000	5000	5000	5000	0
663	20240603	092200	10797035	5000	5000	5000	5000	68
664	20240603	092100	10457035	4995	4995	4995	4995	65
665	20240603	092000	10132360	4995	4995	4995	4995	0
666	20240603	091900	10132360	4995	4990	4995	4990	48
667	20240603	091800	9892745	4990	4990	4990	4990	0
668	20240603	091700	9892745	4990	4990	4990	4990	0
669	20240603	091600	9892745	4990	4990	4990	4990	464
670	20240603	091500	7577385	4990	4990	4990	4990	106
671	20240603	091400	7048445	4990	4990	4990	4990	0
672	20240603	091300	7048445	4990	4990	4990	4990	0
673	20240603	091200	7048445	4990	4990	4990	4990	0
674	20240603	091100	7048445	4990	4990	4990	4990	0
675	20240603	091000	7048445	4990	4990	4990	4990	0
676	20240603	090900	7048445	4990	4990	4990	4990	0
677	20240603	090800	7048445	4990	4990	4990	4990	0
678	20240603	090700	7048445	4990	4990	4990	4990	20
679	20240603	090600	6948645	4990	4990	4990	4990	0
680	20240603	090500	6948645	4990	4990	4990	4990	80
681	20240603	090400	6549445	4985	4985	4985	4985	149
682	20240603	090300	5806680	4980	4980	4980	4980	0
683	20240603	090200	5806680	4980	4980	4980	4980	0
684	20240603	090100	5806680	4980	4980	4980	4980	661
685	20240603	090000	2514900	4980	4980	4980	4980	279