KissMeData/148250/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202700	36646075	4445	4445	4445	4445	610
3	20240607	202600	36646075	4445	4445	4445	4445	0
4	20240607	202500	36646075	4445	4445	4445	4445	0
5	20240607	202400	36646075	4445	4445	4445	4445	0
6	20240607	202300	36646075	4445	4445	4445	4445	0
7	20240607	202200	36646075	4445	4445	4445	4445	0
8	20240607	202100	36646075	4445	4445	4445	4445	0
9	20240607	202000	36646075	4445	4445	4445	4445	0
10	20240607	201900	36646075	4445	4445	4445	4445	0
11	20240607	201800	36646075	4445	4445	4445	4445	0
12	20240607	201700	36646075	4445	4445	4445	4445	0
13	20240607	201600	36646075	4445	4445	4445	4445	0
14	20240607	201500	36646075	4445	4445	4445	4445	0
15	20240607	201400	36646075	4445	4445	4445	4445	0
16	20240607	201300	36646075	4445	4445	4445	4445	0
17	20240607	201200	36646075	4445	4445	4445	4445	0
18	20240607	201100	36646075	4445	4445	4445	4445	0
19	20240607	201000	36646075	4445	4445	4445	4445	0
20	20240607	200900	36646075	4445	4445	4445	4445	0
21	20240607	200800	36646075	4445	4445	4445	4445	0
22	20240607	200700	36646075	4445	4445	4445	4445	0
23	20240607	200600	36646075	4445	4445	4445	4445	0
24	20240607	200500	36646075	4445	4445	4445	4445	0
25	20240607	200400	36646075	4445	4445	4445	4445	0
26	20240607	200300	36646075	4445	4445	4445	4445	0
27	20240607	200200	36646075	4445	4445	4445	4445	0
28	20240607	200100	36646075	4445	4445	4445	4445	0
29	20240607	200000	36646075	4445	4445	4445	4445	0
30	20240607	195900	36646075	4445	4445	4445	4445	0
31	20240607	195800	36646075	4445	4445	4445	4445	0
32	20240607	195700	36646075	4445	4445	4445	4445	610
33	20240607	195600	36646075	4445	4445	4445	4445	0
34	20240607	195500	36646075	4445	4445	4445	4445	0
35	20240607	195400	36646075	4445	4445	4445	4445	0
36	20240607	195300	36646075	4445	4445	4445	4445	0
37	20240607	195200	36646075	4445	4445	4445	4445	0
38	20240607	195100	36646075	4445	4445	4445	4445	0
39	20240607	195000	36646075	4445	4445	4445	4445	0
40	20240607	194900	36646075	4445	4445	4445	4445	0
41	20240607	194800	36646075	4445	4445	4445	4445	0
42	20240607	194700	36646075	4445	4445	4445	4445	0
43	20240607	194600	36646075	4445	4445	4445	4445	0
44	20240607	194500	36646075	4445	4445	4445	4445	0
45	20240607	194400	36646075	4445	4445	4445	4445	0
46	20240607	194300	36646075	4445	4445	4445	4445	0
47	20240607	194200	36646075	4445	4445	4445	4445	0
48	20240607	194100	36646075	4445	4445	4445	4445	0
49	20240607	194000	36646075	4445	4445	4445	4445	0
50	20240607	193900	36646075	4445	4445	4445	4445	0
51	20240607	193800	36646075	4445	4445	4445	4445	0
52	20240607	193700	36646075	4445	4445	4445	4445	0
53	20240607	193600	36646075	4445	4445	4445	4445	0
54	20240607	193500	36646075	4445	4445	4445	4445	0
55	20240607	193400	36646075	4445	4445	4445	4445	0
56	20240607	193300	36646075	4445	4445	4445	4445	0
57	20240607	193200	36646075	4445	4445	4445	4445	0
58	20240607	193100	36646075	4445	4445	4445	4445	0
59	20240607	193000	36646075	4445	4445	4445	4445	0
60	20240607	192900	36646075	4445	4445	4445	4445	0
61	20240607	192800	36646075	4445	4445	4445	4445	0
62	20240607	192700	36646075	4445	4445	4445	4445	610
63	20240607	192600	36646075	4445	4445	4445	4445	0
64	20240607	192500	36646075	4445	4445	4445	4445	0
65	20240607	192400	36646075	4445	4445	4445	4445	0
66	20240607	192300	36646075	4445	4445	4445	4445	0
67	20240607	192200	36646075	4445	4445	4445	4445	0
68	20240607	192100	36646075	4445	4445	4445	4445	0
69	20240607	192000	36646075	4445	4445	4445	4445	0
70	20240607	191900	36646075	4445	4445	4445	4445	0
71	20240607	191800	36646075	4445	4445	4445	4445	0
72	20240607	191700	36646075	4445	4445	4445	4445	0
73	20240607	191600	36646075	4445	4445	4445	4445	0
74	20240607	191500	36646075	4445	4445	4445	4445	0
75	20240607	191400	36646075	4445	4445	4445	4445	0
76	20240607	191300	36646075	4445	4445	4445	4445	0
77	20240607	191200	36646075	4445	4445	4445	4445	0
78	20240607	191100	36646075	4445	4445	4445	4445	0
79	20240607	191000	36646075	4445	4445	4445	4445	0
80	20240607	190900	36646075	4445	4445	4445	4445	0
81	20240607	190800	36646075	4445	4445	4445	4445	0
82	20240607	190700	36646075	4445	4445	4445	4445	0
83	20240607	190600	36646075	4445	4445	4445	4445	0
84	20240607	190500	36646075	4445	4445	4445	4445	0
85	20240607	190400	36646075	4445	4445	4445	4445	0
86	20240607	190300	36646075	4445	4445	4445	4445	0
87	20240607	190200	36646075	4445	4445	4445	4445	0
88	20240607	190100	36646075	4445	4445	4445	4445	0
89	20240607	190000	36646075	4445	4445	4445	4445	0
90	20240607	185900	36646075	4445	4445	4445	4445	0
91	20240607	185800	36646075	4445	4445	4445	4445	0
92	20240607	185700	36646075	4445	4445	4445	4445	610
93	20240607	185600	36646075	4445	4445	4445	4445	0
94	20240607	185500	36646075	4445	4445	4445	4445	0
95	20240607	185400	36646075	4445	4445	4445	4445	0
96	20240607	185300	36646075	4445	4445	4445	4445	0
97	20240607	185200	36646075	4445	4445	4445	4445	0
98	20240607	185100	36646075	4445	4445	4445	4445	0
99	20240607	185000	36646075	4445	4445	4445	4445	0
100	20240607	184900	36646075	4445	4445	4445	4445	0
101	20240607	184800	36646075	4445	4445	4445	4445	0
102	20240607	184700	36646075	4445	4445	4445	4445	0
103	20240607	184600	36646075	4445	4445	4445	4445	0
104	20240607	184500	36646075	4445	4445	4445	4445	0
105	20240607	184400	36646075	4445	4445	4445	4445	0
106	20240607	184300	36646075	4445	4445	4445	4445	0
107	20240607	184200	36646075	4445	4445	4445	4445	0
108	20240607	184100	36646075	4445	4445	4445	4445	0
109	20240607	184000	36646075	4445	4445	4445	4445	0
110	20240607	183900	36646075	4445	4445	4445	4445	0
111	20240607	183800	36646075	4445	4445	4445	4445	0
112	20240607	183700	36646075	4445	4445	4445	4445	0
113	20240607	183600	36646075	4445	4445	4445	4445	0
114	20240607	183500	36646075	4445	4445	4445	4445	0
115	20240607	183400	36646075	4445	4445	4445	4445	0
116	20240607	183300	36646075	4445	4445	4445	4445	0
117	20240607	183200	36646075	4445	4445	4445	4445	0
118	20240607	183100	36646075	4445	4445	4445	4445	0
119	20240607	183000	36646075	4445	4445	4445	4445	0
120	20240607	182900	36646075	4445	4445	4445	4445	0
121	20240607	182800	36646075	4445	4445	4445	4445	0
122	20240607	182700	36646075	4445	4445	4445	4445	610
123	20240607	182600	36646075	4445	4445	4445	4445	0
124	20240607	182500	36646075	4445	4445	4445	4445	0
125	20240607	182400	36646075	4445	4445	4445	4445	0
126	20240607	182300	36646075	4445	4445	4445	4445	0
127	20240607	182200	36646075	4445	4445	4445	4445	0
128	20240607	182100	36646075	4445	4445	4445	4445	0
129	20240607	182000	36646075	4445	4445	4445	4445	0
130	20240607	181900	36646075	4445	4445	4445	4445	0
131	20240607	181800	36646075	4445	4445	4445	4445	0
132	20240607	181700	36646075	4445	4445	4445	4445	0
133	20240607	181600	36646075	4445	4445	4445	4445	0
134	20240607	181500	36646075	4445	4445	4445	4445	0
135	20240607	181400	36646075	4445	4445	4445	4445	0
136	20240607	181300	36646075	4445	4445	4445	4445	0
137	20240607	181200	36646075	4445	4445	4445	4445	0
138	20240607	181100	36646075	4445	4445	4445	4445	0
139	20240607	181000	36646075	4445	4445	4445	4445	0
140	20240607	180900	36646075	4445	4445	4445	4445	0
141	20240607	180800	36646075	4445	4445	4445	4445	0
142	20240607	180700	36646075	4445	4445	4445	4445	0
143	20240607	180600	36646075	4445	4445	4445	4445	0
144	20240607	180500	36646075	4445	4445	4445	4445	0
145	20240607	180400	36646075	4445	4445	4445	4445	0
146	20240607	180300	36646075	4445	4445	4445	4445	0
147	20240607	180200	36646075	4445	4445	4445	4445	0
148	20240607	180100	36646075	4445	4445	4445	4445	0
149	20240607	180000	36646075	4445	4445	4445	4445	0
150	20240607	175900	36646075	4445	4445	4445	4445	0
151	20240607	175800	36646075	4445	4445	4445	4445	0
152	20240607	175700	36646075	4445	4445	4445	4445	610
153	20240607	175600	36646075	4445	4445	4445	4445	0
154	20240607	175500	36646075	4445	4445	4445	4445	0
155	20240607	175400	36646075	4445	4445	4445	4445	0
156	20240607	175300	36646075	4445	4445	4445	4445	0
157	20240607	175200	36646075	4445	4445	4445	4445	0
158	20240607	175100	36646075	4445	4445	4445	4445	0
159	20240607	175000	36646075	4445	4445	4445	4445	0
160	20240607	174900	36646075	4445	4445	4445	4445	0
161	20240607	174800	36646075	4445	4445	4445	4445	0
162	20240607	174700	36646075	4445	4445	4445	4445	0
163	20240607	174600	36646075	4445	4445	4445	4445	0
164	20240607	174500	36646075	4445	4445	4445	4445	0
165	20240607	174400	36646075	4445	4445	4445	4445	0
166	20240607	174300	36646075	4445	4445	4445	4445	0
167	20240607	174200	36646075	4445	4445	4445	4445	0
168	20240607	174100	36646075	4445	4445	4445	4445	0
169	20240607	174000	36646075	4445	4445	4445	4445	0
170	20240607	173900	36646075	4445	4445	4445	4445	0
171	20240607	173800	36646075	4445	4445	4445	4445	0
172	20240607	173700	36646075	4445	4445	4445	4445	0
173	20240607	173600	36646075	4445	4445	4445	4445	0
174	20240607	173500	36646075	4445	4445	4445	4445	0
175	20240607	173400	36646075	4445	4445	4445	4445	0
176	20240607	173300	36646075	4445	4445	4445	4445	0
177	20240607	173200	36646075	4445	4445	4445	4445	0
178	20240607	173100	36646075	4445	4445	4445	4445	0
179	20240607	173000	36646075	4445	4445	4445	4445	0
180	20240607	172900	36646075	4445	4445	4445	4445	0
181	20240607	172800	36646075	4445	4445	4445	4445	0
182	20240607	172700	36646075	4445	4445	4445	4445	610
183	20240607	172600	36646075	4445	4445	4445	4445	0
184	20240607	172500	36646075	4445	4445	4445	4445	0
185	20240607	172400	36646075	4445	4445	4445	4445	0
186	20240607	172300	36646075	4445	4445	4445	4445	0
187	20240607	172200	36646075	4445	4445	4445	4445	0
188	20240607	172100	36646075	4445	4445	4445	4445	0
189	20240607	172000	36646075	4445	4445	4445	4445	0
190	20240607	171900	36646075	4445	4445	4445	4445	0
191	20240607	171800	36646075	4445	4445	4445	4445	0
192	20240607	171700	36646075	4445	4445	4445	4445	0
193	20240607	171600	36646075	4445	4445	4445	4445	0
194	20240607	171500	36646075	4445	4445	4445	4445	0
195	20240607	171400	36646075	4445	4445	4445	4445	0
196	20240607	171300	36646075	4445	4445	4445	4445	0
197	20240607	171200	36646075	4445	4445	4445	4445	0
198	20240607	171100	36646075	4445	4445	4445	4445	0
199	20240607	171000	36646075	4445	4445	4445	4445	0
200	20240607	170900	36646075	4445	4445	4445	4445	0
201	20240607	170800	36646075	4445	4445	4445	4445	0
202	20240607	170700	36646075	4445	4445	4445	4445	0
203	20240607	170600	36646075	4445	4445	4445	4445	0
204	20240607	170500	36646075	4445	4445	4445	4445	0
205	20240607	170400	36646075	4445	4445	4445	4445	0
206	20240607	170300	36646075	4445	4445	4445	4445	0
207	20240607	170200	36646075	4445	4445	4445	4445	0
208	20240607	170100	36646075	4445	4445	4445	4445	0
209	20240607	170000	36646075	4445	4445	4445	4445	0
210	20240607	165900	36646075	4445	4445	4445	4445	0
211	20240607	165800	36646075	4445	4445	4445	4445	0
212	20240607	165700	36646075	4445	4445	4445	4445	610
213	20240607	165600	36646075	4445	4445	4445	4445	0
214	20240607	165500	36646075	4445	4445	4445	4445	0
215	20240607	165400	36646075	4445	4445	4445	4445	0
216	20240607	165300	36646075	4445	4445	4445	4445	0
217	20240607	165200	36646075	4445	4445	4445	4445	0
218	20240607	165100	36646075	4445	4445	4445	4445	0
219	20240607	165000	36646075	4445	4445	4445	4445	0
220	20240607	164900	36646075	4445	4445	4445	4445	0
221	20240607	164800	36646075	4445	4445	4445	4445	0
222	20240607	164700	36646075	4445	4445	4445	4445	0
223	20240607	164600	36646075	4445	4445	4445	4445	0
224	20240607	164500	36646075	4445	4445	4445	4445	0
225	20240607	164400	36646075	4445	4445	4445	4445	0
226	20240607	164300	36646075	4445	4445	4445	4445	0
227	20240607	164200	36646075	4445	4445	4445	4445	0
228	20240607	164100	36646075	4445	4445	4445	4445	0
229	20240607	164000	36646075	4445	4445	4445	4445	0
230	20240607	163900	36646075	4445	4445	4445	4445	0
231	20240607	163800	36646075	4445	4445	4445	4445	0
232	20240607	163700	36646075	4445	4445	4445	4445	0
233	20240607	163600	36646075	4445	4445	4445	4445	0
234	20240607	163500	36646075	4445	4445	4445	4445	0
235	20240607	163400	36646075	4445	4445	4445	4445	0
236	20240607	163300	36646075	4445	4445	4445	4445	0
237	20240607	163200	36646075	4445	4445	4445	4445	0
238	20240607	163100	36646075	4445	4445	4445	4445	0
239	20240607	163000	36646075	4445	4445	4445	4445	0
240	20240607	162900	36646075	4445	4445	4445	4445	0
241	20240607	162800	36646075	4445	4445	4445	4445	0
242	20240607	162700	36646075	4445	4445	4445	4445	610
243	20240607	162600	36646075	4445	4445	4445	4445	0
244	20240607	162500	36646075	4445	4445	4445	4445	0
245	20240607	162400	36646075	4445	4445	4445	4445	0
246	20240607	162300	36646075	4445	4445	4445	4445	0
247	20240607	162200	36646075	4445	4445	4445	4445	0
248	20240607	162100	36646075	4445	4445	4445	4445	0
249	20240607	162000	36646075	4445	4445	4445	4445	0
250	20240607	161900	36646075	4445	4445	4445	4445	0
251	20240607	161800	36646075	4445	4445	4445	4445	0
252	20240607	161700	36646075	4445	4445	4445	4445	0
253	20240607	161600	36646075	4445	4445	4445	4445	0
254	20240607	161500	36646075	4445	4445	4445	4445	0
255	20240607	161400	36646075	4445	4445	4445	4445	0
256	20240607	161300	36646075	4445	4445	4445	4445	0
257	20240607	161200	36646075	4445	4445	4445	4445	0
258	20240607	161100	36646075	4445	4445	4445	4445	0
259	20240607	161000	36646075	4445	4445	4445	4445	0
260	20240607	160900	36646075	4445	4445	4445	4445	0
261	20240607	160800	36646075	4445	4445	4445	4445	0
262	20240607	160700	36646075	4445	4445	4445	4445	0
263	20240607	160600	36646075	4445	4445	4445	4445	0
264	20240607	160500	36646075	4445	4445	4445	4445	0
265	20240607	160400	36646075	4445	4445	4445	4445	0
266	20240607	160300	36646075	4445	4445	4445	4445	0
267	20240607	160200	36646075	4445	4445	4445	4445	0
268	20240607	160100	36646075	4445	4445	4445	4445	0
269	20240607	160000	36646075	4445	4445	4445	4445	0
270	20240607	155900	36646075	4445	4445	4445	4445	0
271	20240607	155800	36646075	4445	4445	4445	4445	0
272	20240607	155700	36646075	4445	4445	4445	4445	610
273	20240607	155600	36646075	4445	4445	4445	4445	0
274	20240607	155500	36646075	4445	4445	4445	4445	0
275	20240607	155400	36646075	4445	4445	4445	4445	0
276	20240607	155300	36646075	4445	4445	4445	4445	0
277	20240607	155200	36646075	4445	4445	4445	4445	0
278	20240607	155100	36646075	4445	4445	4445	4445	0
279	20240607	155000	36646075	4445	4445	4445	4445	0
280	20240607	154900	36646075	4445	4445	4445	4445	0
281	20240607	154800	36646075	4445	4445	4445	4445	0
282	20240607	154700	36646075	4445	4445	4445	4445	0
283	20240607	154600	36646075	4445	4445	4445	4445	0
284	20240607	154500	36646075	4445	4445	4445	4445	0
285	20240607	154400	36646075	4445	4445	4445	4445	0
286	20240607	154300	36646075	4445	4445	4445	4445	0
287	20240607	154200	36646075	4445	4445	4445	4445	0
288	20240607	154100	36646075	4445	4445	4445	4445	0
289	20240607	154000	36646075	4445	4445	4445	4445	0
290	20240607	153900	36646075	4445	4445	4445	4445	0
291	20240607	153800	36646075	4445	4445	4445	4445	0
292	20240607	153700	36646075	4445	4445	4445	4445	0
293	20240607	153600	36646075	4445	4445	4445	4445	0
294	20240607	153500	36646075	4445	4445	4445	4445	0
295	20240607	153400	36646075	4445	4445	4445	4445	0
296	20240607	153300	36646075	4445	4445	4445	4445	0
297	20240607	153200	36646075	4445	4445	4445	4445	0
298	20240607	153100	36646075	4445	4445	4445	4445	0
299	20240607	153000	36646075	4445	4445	4445	4445	610
300	20240607	152900	33934625	4375	4375	4375	4375	0
301	20240607	152800	33934625	4375	4375	4375	4375	0
302	20240607	152700	33934625	4375	4375	4375	4375	0
303	20240607	152600	33934625	4375	4375	4375	4375	0
304	20240607	152500	33934625	4375	4375	4375	4375	0
305	20240607	152400	33934625	4375	4375	4375	4375	0
306	20240607	152300	33934625	4375	4375	4375	4375	0
307	20240607	152200	33934625	4375	4375	4375	4375	0
308	20240607	152100	33934625	4375	4375	4375	4375	0
309	20240607	152000	33934625	4375	4375	4375	4375	0
310	20240607	151900	33934625	4375	4375	4375	4375	0
311	20240607	151800	33934625	4375	4375	4375	4375	0
312	20240607	151700	33934625	4375	4380	4380	4375	12
313	20240607	151600	33882120	4435	4435	4435	4435	0
314	20240607	151500	33882120	4435	4435	4435	4435	0
315	20240607	151400	33882120	4435	4435	4435	4435	0
316	20240607	151300	33882120	4435	4435	4435	4435	0
317	20240607	151200	33882120	4435	4435	4435	4435	0
318	20240607	151100	33882120	4435	4435	4435	4435	0
319	20240607	151000	33882120	4435	4435	4435	4435	0
320	20240607	150900	33882120	4435	4435	4435	4435	0
321	20240607	150800	33882120	4435	4435	4435	4435	0
322	20240607	150700	33882120	4435	4435	4435	4435	0
323	20240607	150600	33882120	4435	4435	4435	4435	0
324	20240607	150500	33882120	4435	4435	4435	4435	0
325	20240607	150400	33882120	4435	4435	4435	4435	0
326	20240607	150300	33882120	4435	4435	4435	4435	5
327	20240607	150200	33859945	4390	4390	4390	4390	0
328	20240607	150100	33859945	4390	4390	4390	4390	0
329	20240607	150000	33859945	4390	4390	4390	4390	0
330	20240607	145900	33859945	4390	4390	4390	4390	1
331	20240607	145800	33855555	4435	4435	4435	4435	0
332	20240607	145700	33855555	4435	4435	4435	4435	0
333	20240607	145600	33855555	4435	4435	4435	4435	3
334	20240607	145500	33842250	4400	4400	4400	4400	0
335	20240607	145400	33842250	4400	4400	4400	4400	0
336	20240607	145300	33842250	4400	4400	4400	4400	0
337	20240607	145200	33842250	4400	4400	4400	4400	0
338	20240607	145100	33842250	4400	4400	4400	4400	0
339	20240607	145000	33842250	4400	4400	4400	4400	0
340	20240607	144900	33842250	4400	4400	4400	4400	1
341	20240607	144800	33837850	4445	4445	4445	4445	1
342	20240607	144700	33833405	4410	4430	4430	4410	3
343	20240607	144600	33820145	4460	4460	4460	4460	1
344	20240607	144500	33815685	4365	4395	4470	4365	65
345	20240607	144400	33528565	4395	4395	4395	4395	0
346	20240607	144300	33528565	4395	4395	4395	4395	0
347	20240607	144200	33528565	4395	4395	4395	4395	0
348	20240607	144100	33528565	4395	4395	4395	4395	0
349	20240607	144000	33528565	4395	4395	4395	4395	0
350	20240607	143900	33528565	4395	4390	4395	4390	400
351	20240607	143800	31770660	4390	4390	4390	4390	0
352	20240607	143700	31770660	4390	4390	4390	4390	0
353	20240607	143600	31770660	4390	4390	4390	4390	0
354	20240607	143500	31770660	4390	4390	4390	4390	0
355	20240607	143400	31770660	4390	4390	4390	4390	1
356	20240607	143300	31766270	4360	4360	4360	4360	0
357	20240607	143200	31766270	4360	4355	4360	4355	136
358	20240607	143100	31173645	4335	4335	4335	4335	0
359	20240607	143000	31173645	4335	4335	4335	4335	0
360	20240607	142900	31173645	4335	4335	4335	4335	0
361	20240607	142800	31173645	4335	4335	4335	4335	0
362	20240607	142700	31173645	4335	4335	4335	4335	0
363	20240607	142600	31173645	4335	4335	4335	4335	0
364	20240607	142500	31173645	4335	4335	4335	4335	0
365	20240607	142400	31173645	4335	4335	4335	4335	0
366	20240607	142300	31173645	4335	4335	4335	4335	0
367	20240607	142200	31173645	4335	4335	4335	4335	0
368	20240607	142100	31173645	4335	4335	4335	4335	0
369	20240607	142000	31173645	4335	4335	4335	4335	0
370	20240607	141900	31173645	4335	4335	4335	4335	0
371	20240607	141800	31173645	4335	4335	4335	4335	0
372	20240607	141700	31173645	4335	4335	4335	4335	0
373	20240607	141600	31173645	4335	4335	4335	4335	0
374	20240607	141500	31173645	4335	4335	4335	4335	0
375	20240607	141400	31173645	4335	4335	4335	4335	0
376	20240607	141300	31173645	4335	4335	4335	4335	0
377	20240607	141200	31173645	4335	4335	4335	4335	0
378	20240607	141100	31173645	4335	4335	4335	4335	0
379	20240607	141000	31173645	4335	4335	4335	4335	0
380	20240607	140900	31173645	4335	4335	4335	4335	0
381	20240607	140800	31173645	4335	4335	4335	4335	0
382	20240607	140700	31173645	4335	4335	4335	4335	2
383	20240607	140600	31164975	4335	4335	4335	4335	0
384	20240607	140500	31164975	4335	4335	4335	4335	0
385	20240607	140400	31164975	4335	4335	4335	4335	0
386	20240607	140300	31164975	4335	4335	4335	4335	0
387	20240607	140200	31164975	4335	4335	4335	4335	1
388	20240607	140100	31160640	4350	4350	4350	4350	0
389	20240607	140000	31160640	4350	4350	4350	4350	0
390	20240607	135900	31160640	4350	4350	4350	4350	0
391	20240607	135800	31160640	4350	4350	4350	4350	0
392	20240607	135700	31160640	4350	4350	4350	4350	0
393	20240607	135600	31160640	4350	4350	4350	4350	0
394	20240607	135500	31160640	4350	4350	4350	4350	0
395	20240607	135400	31160640	4350	4350	4350	4350	0
396	20240607	135300	31160640	4350	4350	4350	4350	0
397	20240607	135200	31160640	4350	4350	4350	4350	0
398	20240607	135100	31160640	4350	4350	4350	4350	0
399	20240607	135000	31160640	4350	4350	4350	4350	0
400	20240607	134900	31160640	4350	4350	4350	4350	0
401	20240607	134800	31160640	4350	4350	4350	4350	0
402	20240607	134700	31160640	4350	4350	4350	4350	0
403	20240607	134600	31160640	4350	4350	4350	4350	0
404	20240607	134500	31160640	4350	4350	4350	4350	0
405	20240607	134400	31160640	4350	4350	4350	4350	0
406	20240607	134300	31160640	4350	4350	4350	4350	0
407	20240607	134200	31160640	4350	4350	4350	4350	0
408	20240607	134100	31160640	4350	4350	4350	4350	0
409	20240607	134000	31160640	4350	4350	4350	4350	0
410	20240607	133900	31160640	4350	4350	4350	4350	0
411	20240607	133800	31160640	4350	4350	4350	4350	0
412	20240607	133700	31160640	4350	4350	4350	4350	80
413	20240607	133600	30812640	4355	4355	4355	4355	0
414	20240607	133500	30812640	4355	4355	4355	4355	0
415	20240607	133400	30812640	4355	4355	4355	4355	0
416	20240607	133300	30812640	4355	4355	4355	4355	0
417	20240607	133200	30812640	4355	4355	4355	4355	0
418	20240607	133100	30812640	4355	4355	4355	4355	0
419	20240607	133000	30812640	4355	4355	4355	4355	0
420	20240607	132900	30812640	4355	4355	4355	4355	0
421	20240607	132800	30812640	4355	4355	4355	4355	0
422	20240607	132700	30812640	4355	4355	4355	4355	0
423	20240607	132600	30812640	4355	4355	4355	4355	0
424	20240607	132500	30812640	4355	4355	4355	4355	0
425	20240607	132400	30812640	4355	4355	4355	4355	0
426	20240607	132300	30812640	4355	4355	4355	4355	0
427	20240607	132200	30812640	4355	4355	4355	4355	0
428	20240607	132100	30812640	4355	4355	4355	4355	0
429	20240607	132000	30812640	4355	4355	4355	4355	0
430	20240607	131900	30812640	4355	4355	4355	4355	0
431	20240607	131800	30812640	4355	4355	4355	4355	0
432	20240607	131700	30812640	4355	4355	4355	4355	0
433	20240607	131600	30812640	4355	4355	4355	4355	0
434	20240607	131500	30812640	4355	4355	4355	4355	0
435	20240607	131400	30812640	4355	4355	4355	4355	0
436	20240607	131300	30812640	4355	4355	4355	4355	0
437	20240607	131200	30812640	4355	4355	4355	4355	0
438	20240607	131100	30812640	4355	4355	4355	4355	0
439	20240607	131000	30812640	4355	4355	4355	4355	0
440	20240607	130900	30812640	4355	4355	4355	4355	0
441	20240607	130800	30812640	4355	4355	4355	4355	0
442	20240607	130700	30812640	4355	4355	4355	4355	0
443	20240607	130600	30812640	4355	4355	4355	4355	0
444	20240607	130500	30812640	4355	4355	4355	4355	0
445	20240607	130400	30812640	4355	4355	4355	4355	0
446	20240607	130300	30812640	4355	4355	4355	4355	0
447	20240607	130200	30812640	4355	4355	4355	4355	0
448	20240607	130100	30812640	4355	4355	4355	4355	0
449	20240607	130000	30812640	4355	4355	4355	4355	0
450	20240607	125900	30812640	4355	4355	4355	4355	0
451	20240607	125800	30812640	4355	4355	4355	4355	0
452	20240607	125700	30812640	4355	4355	4355	4355	0
453	20240607	125600	30812640	4355	4355	4355	4355	0
454	20240607	125500	30812640	4355	4355	4355	4355	0
455	20240607	125400	30812640	4355	4355	4355	4355	0
456	20240607	125300	30812640	4355	4355	4355	4355	0
457	20240607	125200	30812640	4355	4355	4355	4355	0
458	20240607	125100	30812640	4355	4355	4355	4355	0
459	20240607	125000	30812640	4355	4355	4355	4355	0
460	20240607	124900	30812640	4355	4355	4355	4355	0
461	20240607	124800	30812640	4355	4355	4355	4355	0
462	20240607	124700	30812640	4355	4355	4355	4355	0
463	20240607	124600	30812640	4355	4355	4355	4355	0
464	20240607	124500	30812640	4355	4355	4355	4355	2
465	20240607	124400	30803930	4325	4325	4325	4325	0
466	20240607	124300	30803930	4325	4325	4325	4325	0
467	20240607	124200	30803930	4325	4325	4325	4325	154
468	20240607	124100	30137880	4295	4295	4295	4295	0
469	20240607	124000	30137880	4295	4295	4295	4295	0
470	20240607	123900	30137880	4295	4295	4295	4295	0
471	20240607	123800	30137880	4295	4295	4295	4295	0
472	20240607	123700	30137880	4295	4295	4295	4295	0
473	20240607	123600	30137880	4295	4295	4295	4295	0
474	20240607	123500	30137880	4295	4295	4295	4295	0
475	20240607	123400	30137880	4295	4295	4295	4295	0
476	20240607	123300	30137880	4295	4295	4295	4295	0
477	20240607	123200	30137880	4295	4295	4295	4295	0
478	20240607	123100	30137880	4295	4295	4295	4295	0
479	20240607	123000	30137880	4295	4295	4295	4295	0
480	20240607	122900	30137880	4295	4295	4295	4295	0
481	20240607	122800	30137880	4295	4295	4295	4295	0
482	20240607	122700	30137880	4295	4295	4295	4295	0
483	20240607	122600	30137880	4295	4295	4295	4295	0
484	20240607	122500	30137880	4295	4295	4295	4295	0
485	20240607	122400	30137880	4295	4295	4295	4295	0
486	20240607	122300	30137880	4295	4295	4295	4295	0
487	20240607	122200	30137880	4295	4295	4295	4295	0
488	20240607	122100	30137880	4295	4295	4295	4295	0
489	20240607	122000	30137880	4295	4295	4295	4295	4
490	20240607	121900	30120700	4320	4320	4320	4320	0
491	20240607	121800	30120700	4320	4320	4320	4320	0
492	20240607	121700	30120700	4320	4320	4320	4320	0
493	20240607	121600	30120700	4320	4320	4320	4320	0
494	20240607	121500	30120700	4320	4320	4320	4320	1
495	20240607	121400	30116380	4325	4325	4325	4325	3
496	20240607	121300	30103405	4325	4325	4325	4325	0
497	20240607	121200	30103405	4325	4325	4325	4325	0
498	20240607	121100	30103405	4325	4325	4325	4325	0
499	20240607	121000	30103405	4325	4325	4325	4325	0
500	20240607	120900	30103405	4325	4325	4325	4325	0
501	20240607	120800	30103405	4325	4325	4325	4325	0
502	20240607	120700	30103405	4325	4325	4325	4325	1
503	20240607	120600	30099080	4295	4295	4295	4295	0
504	20240607	120500	30099080	4295	4295	4295	4295	1
505	20240607	120400	30094785	4325	4325	4325	4325	0
506	20240607	120300	30094785	4325	4325	4325	4325	0
507	20240607	120200	30094785	4325	4325	4325	4325	0
508	20240607	120100	30094785	4325	4325	4325	4325	0
509	20240607	120000	30094785	4325	4325	4325	4325	0
510	20240607	115900	30094785	4325	4325	4325	4325	0
511	20240607	115800	30094785	4325	4325	4325	4325	0
512	20240607	115700	30094785	4325	4325	4325	4325	0
513	20240607	115600	30094785	4325	4325	4325	4325	0
514	20240607	115500	30094785	4325	4325	4325	4325	0
515	20240607	115400	30094785	4325	4325	4325	4325	50
516	20240607	115300	29878535	4325	4325	4325	4325	0
517	20240607	115200	29878535	4325	4325	4325	4325	100
518	20240607	115100	29446035	4325	4325	4325	4325	0
519	20240607	115000	29446035	4325	4325	4325	4325	0
520	20240607	114900	29446035	4325	4325	4325	4325	0
521	20240607	114800	29446035	4325	4325	4325	4325	0
522	20240607	114700	29446035	4325	4325	4325	4325	0
523	20240607	114600	29446035	4325	4325	4325	4325	0
524	20240607	114500	29446035	4325	4325	4325	4325	0
525	20240607	114400	29446035	4325	4325	4325	4325	0
526	20240607	114300	29446035	4325	4325	4325	4325	1
527	20240607	114200	29441710	4275	4275	4275	4275	0
528	20240607	114100	29441710	4275	4275	4275	4275	0
529	20240607	114000	29441710	4275	4275	4275	4275	0
530	20240607	113900	29441710	4275	4275	4275	4275	0
531	20240607	113800	29441710	4275	4275	4275	4275	0
532	20240607	113700	29441710	4275	4275	4275	4275	0
533	20240607	113600	29441710	4275	4275	4275	4275	0
534	20240607	113500	29441710	4275	4275	4275	4275	0
535	20240607	113400	29441710	4275	4275	4275	4275	0
536	20240607	113300	29441710	4275	4275	4275	4275	0
537	20240607	113200	29441710	4275	4275	4275	4275	0
538	20240607	113100	29441710	4275	4275	4275	4275	0
539	20240607	113000	29441710	4275	4275	4275	4275	50
540	20240607	112900	29227960	4325	4275	4325	4275	73
541	20240607	112800	28914735	4280	4280	4280	4280	0
542	20240607	112700	28914735	4280	4280	4280	4280	0
543	20240607	112600	28914735	4280	4280	4280	4280	0
544	20240607	112500	28914735	4280	4320	4320	4280	451
545	20240607	112400	26981380	4315	4315	4315	4315	0
546	20240607	112300	26981380	4315	4315	4315	4315	0
547	20240607	112200	26981380	4315	4315	4315	4315	0
548	20240607	112100	26981380	4315	4315	4315	4315	0
549	20240607	112000	26981380	4315	4315	4315	4315	69
550	20240607	111900	26683645	4315	4315	4315	4315	0
551	20240607	111800	26683645	4315	4325	4325	4315	1066
552	20240607	111700	22078500	4325	4325	4325	4325	0
553	20240607	111600	22078500	4325	4325	4325	4325	0
554	20240607	111500	22078500	4325	4335	4335	4325	592
555	20240607	111400	19516975	4365	4365	4365	4365	1
556	20240607	111300	19512610	4330	4330	4330	4330	0
557	20240607	111200	19512610	4330	4330	4330	4330	0
558	20240607	111100	19512610	4330	4330	4330	4330	0
559	20240607	111000	19512610	4330	4330	4330	4330	0
560	20240607	110900	19512610	4330	4330	4330	4330	0
561	20240607	110800	19512610	4330	4330	4330	4330	0
562	20240607	110700	19512610	4330	4330	4330	4330	0
563	20240607	110600	19512610	4330	4330	4330	4330	0
564	20240607	110500	19512610	4330	4330	4330	4330	0
565	20240607	110400	19512610	4330	4330	4330	4330	0
566	20240607	110300	19512610	4330	4330	4330	4330	0
567	20240607	110200	19512610	4330	4330	4330	4330	0
568	20240607	110100	19512610	4330	4330	4330	4330	0
569	20240607	110000	19512610	4330	4330	4330	4330	0
570	20240607	105900	19512610	4330	4330	4330	4330	0
571	20240607	105800	19512610	4330	4330	4330	4330	0
572	20240607	105700	19512610	4330	4330	4330	4330	0
573	20240607	105600	19512610	4330	4330	4330	4330	0
574	20240607	105500	19512610	4330	4330	4330	4330	0
575	20240607	105400	19512610	4330	4330	4330	4330	0
576	20240607	105300	19512610	4330	4330	4330	4330	0
577	20240607	105200	19512610	4330	4330	4330	4330	0
578	20240607	105100	19512610	4330	4330	4330	4330	0
579	20240607	105000	19512610	4330	4330	4330	4330	0
580	20240607	104900	19512610	4330	4330	4330	4330	50
581	20240607	104800	19296110	4330	4330	4330	4330	50
582	20240607	104700	19079610	4330	4330	4330	4330	0
583	20240607	104600	19079610	4330	4330	4330	4330	0
584	20240607	104500	19079610	4330	4335	4335	4330	50
585	20240607	104400	18862900	4385	4385	4385	4385	0
586	20240607	104300	18862900	4385	4385	4385	4385	1
587	20240607	104200	18858515	4335	4380	4380	4335	51
588	20240607	104100	18636950	4350	4350	4350	4350	0
589	20240607	104000	18636950	4350	4350	4350	4350	0
590	20240607	103900	18636950	4350	4350	4350	4350	0
591	20240607	103800	18636950	4350	4350	4350	4350	0
592	20240607	103700	18636950	4350	4350	4350	4350	0
593	20240607	103600	18636950	4350	4350	4350	4350	0
594	20240607	103500	18636950	4350	4350	4350	4350	0
595	20240607	103400	18636950	4350	4350	4350	4350	0
596	20240607	103300	18636950	4350	4350	4350	4350	0
597	20240607	103200	18636950	4350	4350	4350	4350	0
598	20240607	103100	18636950	4350	4350	4350	4350	2
599	20240607	103000	18628250	4345	4345	4345	4345	0
600	20240607	102900	18628250	4345	4345	4345	4345	0
601	20240607	102800	18628250	4345	4360	4360	4345	75
602	20240607	102700	18302355	4370	4370	4370	4370	0
603	20240607	102600	18302355	4370	4370	4370	4370	0
604	20240607	102500	18302355	4370	4370	4370	4370	0
605	20240607	102400	18302355	4370	4370	4370	4370	0
606	20240607	102300	18302355	4370	4370	4370	4370	1
607	20240607	102200	18297985	4380	4380	4380	4380	0
608	20240607	102100	18297985	4380	4380	4380	4380	0
609	20240607	102000	18297985	4380	4380	4380	4380	0
610	20240607	101900	18297985	4380	4380	4380	4380	0
611	20240607	101800	18297985	4380	4380	4380	4380	0
612	20240607	101700	18297985	4380	4380	4380	4380	10
613	20240607	101600	18254185	4380	4380	4380	4380	0
614	20240607	101500	18254185	4380	4380	4380	4380	0
615	20240607	101400	18254185	4380	4380	4380	4380	0
616	20240607	101300	18254185	4380	4380	4380	4380	0
617	20240607	101200	18254185	4380	4380	4380	4380	0
618	20240607	101100	18254185	4380	4380	4380	4380	0
619	20240607	101000	18254185	4380	4380	4380	4380	0
620	20240607	100900	18254185	4380	4380	4380	4380	0
621	20240607	100800	18254185	4380	4380	4380	4380	0
622	20240607	100700	18254185	4380	4380	4380	4380	0
623	20240607	100600	18254185	4380	4380	4380	4380	0
624	20240607	100500	18254185	4380	4380	4380	4380	0
625	20240607	100400	18254185	4380	4380	4380	4380	0
626	20240607	100300	18254185	4380	4380	4380	4380	0
627	20240607	100200	18254185	4380	4380	4380	4380	0
628	20240607	100100	18254185	4380	4380	4380	4380	0
629	20240607	100000	18254185	4380	4380	4380	4380	1
630	20240607	095900	18249805	4345	4345	4345	4345	118
631	20240607	095800	17737095	4345	4345	4345	4345	30
632	20240607	095700	17606745	4345	4360	4360	4345	2093
633	20240607	095600	8496740	4355	4360	4360	4355	31
634	20240607	095500	8361585	4360	4360	4360	4360	0
635	20240607	095400	8361585	4360	4360	4360	4360	119
636	20240607	095300	7842745	4360	4360	4360	4360	0
637	20240607	095200	7842745	4360	4360	4360	4360	11
638	20240607	095100	7794785	4395	4395	4395	4395	0
639	20240607	095000	7794785	4395	4395	4395	4395	0
640	20240607	094900	7794785	4395	4395	4395	4395	0
641	20240607	094800	7794785	4395	4395	4395	4395	0
642	20240607	094700	7794785	4395	4395	4395	4395	0
643	20240607	094600	7794785	4395	4395	4395	4395	0
644	20240607	094500	7794785	4395	4395	4395	4395	0
645	20240607	094400	7794785	4395	4360	4395	4350	520
646	20240607	094300	5530685	4370	4375	4375	4370	501
647	20240607	094200	3338815	4380	4380	4380	4380	0
648	20240607	094100	3338815	4380	4380	4380	4380	0
649	20240607	094000	3338815	4380	4380	4380	4380	104
650	20240607	093900	2883295	4380	4380	4380	4380	0
651	20240607	093800	2883295	4380	4380	4380	4380	0
652	20240607	093700	2883295	4380	4380	4380	4380	0
653	20240607	093600	2883295	4380	4380	4380	4380	0
654	20240607	093500	2883295	4380	4380	4380	4380	0
655	20240607	093400	2883295	4380	4380	4380	4380	0
656	20240607	093300	2883295	4380	4380	4380	4380	314
657	20240607	093200	1507975	4395	4395	4395	4395	1
658	20240607	093100	1503580	4380	4380	4380	4380	0
659	20240607	093000	1503580	4380	4380	4380	4380	113
660	20240607	092900	1008640	4400	4400	4400	4400	0
661	20240607	092800	1008640	4400	4400	4400	4400	0
662	20240607	092700	1008640	4400	4400	4400	4400	0
663	20240607	092600	1008640	4400	4400	4400	4400	0
664	20240607	092500	1008640	4400	4400	4400	4400	0
665	20240607	092400	1008640	4400	4400	4400	4400	0
666	20240607	092300	1008640	4400	4400	4400	4400	0
667	20240607	092200	1008640	4400	4400	4400	4400	0
668	20240607	092100	1008640	4400	4400	4400	4400	0
669	20240607	092000	1008640	4400	4400	4400	4400	0
670	20240607	091900	1008640	4400	4390	4400	4390	95
671	20240607	091800	591370	4400	4400	4400	4400	0
672	20240607	091700	591370	4400	4400	4400	4400	1
673	20240607	091600	586970	4405	4415	4415	4405	58
674	20240607	091500	331200	4415	4415	4415	4415	0
675	20240607	091400	331200	4415	4415	4415	4415	0
676	20240607	091300	331200	4415	4415	4415	4415	11
677	20240607	091200	282635	4415	4415	4415	4415	1
678	20240607	091100	278220	4415	4415	4415	4415	49
679	20240607	091000	61885	4405	4405	4405	4405	0
680	20240607	090900	61885	4405	4405	4405	4405	0
681	20240607	090800	61885	4405	4440	4440	4405	11
682	20240607	090700	13350	4450	4450	4450	4450	0
683	20240607	090600	13350	4450	4450	4450	4450	0
684	20240607	090500	13350	4450	4450	4450	4450	0
685	20240607	090400	13350	4450	4450	4450	4450	0
686	20240607	090300	13350	4450	4450	4450	4450	0
687	20240607	090200	13350	4450	4450	4450	4450	0
688	20240607	090100	13350	4450	4450	4450	4450	0
689	20240607	090000	13350	4450	4450	4450	4450	3