KissMeData/153710/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202800	46741210	6660	6660	6660	6660	190
3	20240604	202700	46741210	6660	6660	6660	6660	0
4	20240604	202600	46741210	6660	6660	6660	6660	0
5	20240604	202500	46741210	6660	6660	6660	6660	0
6	20240604	202400	46741210	6660	6660	6660	6660	0
7	20240604	202300	46741210	6660	6660	6660	6660	0
8	20240604	202200	46741210	6660	6660	6660	6660	0
9	20240604	202100	46741210	6660	6660	6660	6660	0
10	20240604	202000	46741210	6660	6660	6660	6660	0
11	20240604	201900	46741210	6660	6660	6660	6660	0
12	20240604	201800	46741210	6660	6660	6660	6660	0
13	20240604	201700	46741210	6660	6660	6660	6660	0
14	20240604	201600	46741210	6660	6660	6660	6660	0
15	20240604	201500	46741210	6660	6660	6660	6660	0
16	20240604	201400	46741210	6660	6660	6660	6660	0
17	20240604	201300	46741210	6660	6660	6660	6660	0
18	20240604	201200	46741210	6660	6660	6660	6660	0
19	20240604	201100	46741210	6660	6660	6660	6660	0
20	20240604	201000	46741210	6660	6660	6660	6660	0
21	20240604	200900	46741210	6660	6660	6660	6660	0
22	20240604	200800	46741210	6660	6660	6660	6660	0
23	20240604	200700	46741210	6660	6660	6660	6660	0
24	20240604	200600	46741210	6660	6660	6660	6660	0
25	20240604	200500	46741210	6660	6660	6660	6660	0
26	20240604	200400	46741210	6660	6660	6660	6660	0
27	20240604	200300	46741210	6660	6660	6660	6660	0
28	20240604	200200	46741210	6660	6660	6660	6660	0
29	20240604	200100	46741210	6660	6660	6660	6660	0
30	20240604	200000	46741210	6660	6660	6660	6660	0
31	20240604	195900	46741210	6660	6660	6660	6660	0
32	20240604	195800	46741210	6660	6660	6660	6660	190
33	20240604	195700	46741210	6660	6660	6660	6660	0
34	20240604	195600	46741210	6660	6660	6660	6660	0
35	20240604	195500	46741210	6660	6660	6660	6660	0
36	20240604	195400	46741210	6660	6660	6660	6660	0
37	20240604	195300	46741210	6660	6660	6660	6660	0
38	20240604	195200	46741210	6660	6660	6660	6660	0
39	20240604	195100	46741210	6660	6660	6660	6660	0
40	20240604	195000	46741210	6660	6660	6660	6660	0
41	20240604	194900	46741210	6660	6660	6660	6660	0
42	20240604	194800	46741210	6660	6660	6660	6660	0
43	20240604	194700	46741210	6660	6660	6660	6660	0
44	20240604	194600	46741210	6660	6660	6660	6660	0
45	20240604	194500	46741210	6660	6660	6660	6660	0
46	20240604	194400	46741210	6660	6660	6660	6660	0
47	20240604	194300	46741210	6660	6660	6660	6660	0
48	20240604	194200	46741210	6660	6660	6660	6660	0
49	20240604	194100	46741210	6660	6660	6660	6660	0
50	20240604	194000	46741210	6660	6660	6660	6660	0
51	20240604	193900	46741210	6660	6660	6660	6660	0
52	20240604	193800	46741210	6660	6660	6660	6660	0
53	20240604	193700	46741210	6660	6660	6660	6660	0
54	20240604	193600	46741210	6660	6660	6660	6660	0
55	20240604	193500	46741210	6660	6660	6660	6660	0
56	20240604	193400	46741210	6660	6660	6660	6660	0
57	20240604	193300	46741210	6660	6660	6660	6660	0
58	20240604	193200	46741210	6660	6660	6660	6660	0
59	20240604	193100	46741210	6660	6660	6660	6660	0
60	20240604	193000	46741210	6660	6660	6660	6660	0
61	20240604	192900	46741210	6660	6660	6660	6660	0
62	20240604	192800	46741210	6660	6660	6660	6660	190
63	20240604	192700	46741210	6660	6660	6660	6660	0
64	20240604	192600	46741210	6660	6660	6660	6660	0
65	20240604	192500	46741210	6660	6660	6660	6660	0
66	20240604	192400	46741210	6660	6660	6660	6660	0
67	20240604	192300	46741210	6660	6660	6660	6660	0
68	20240604	192200	46741210	6660	6660	6660	6660	0
69	20240604	192100	46741210	6660	6660	6660	6660	0
70	20240604	192000	46741210	6660	6660	6660	6660	0
71	20240604	191900	46741210	6660	6660	6660	6660	0
72	20240604	191800	46741210	6660	6660	6660	6660	0
73	20240604	191700	46741210	6660	6660	6660	6660	0
74	20240604	191600	46741210	6660	6660	6660	6660	0
75	20240604	191500	46741210	6660	6660	6660	6660	0
76	20240604	191400	46741210	6660	6660	6660	6660	0
77	20240604	191300	46741210	6660	6660	6660	6660	0
78	20240604	191200	46741210	6660	6660	6660	6660	0
79	20240604	191100	46741210	6660	6660	6660	6660	0
80	20240604	191000	46741210	6660	6660	6660	6660	0
81	20240604	190900	46741210	6660	6660	6660	6660	0
82	20240604	190800	46741210	6660	6660	6660	6660	0
83	20240604	190700	46741210	6660	6660	6660	6660	0
84	20240604	190600	46741210	6660	6660	6660	6660	0
85	20240604	190500	46741210	6660	6660	6660	6660	0
86	20240604	190400	46741210	6660	6660	6660	6660	0
87	20240604	190300	46741210	6660	6660	6660	6660	0
88	20240604	190200	46741210	6660	6660	6660	6660	0
89	20240604	190100	46741210	6660	6660	6660	6660	0
90	20240604	190000	46741210	6660	6660	6660	6660	0
91	20240604	185900	46741210	6660	6660	6660	6660	0
92	20240604	185800	46741210	6660	6660	6660	6660	190
93	20240604	185700	46741210	6660	6660	6660	6660	0
94	20240604	185600	46741210	6660	6660	6660	6660	0
95	20240604	185500	46741210	6660	6660	6660	6660	0
96	20240604	185400	46741210	6660	6660	6660	6660	0
97	20240604	185300	46741210	6660	6660	6660	6660	0
98	20240604	185200	46741210	6660	6660	6660	6660	0
99	20240604	185100	46741210	6660	6660	6660	6660	0
100	20240604	185000	46741210	6660	6660	6660	6660	0
101	20240604	184900	46741210	6660	6660	6660	6660	0
102	20240604	184800	46741210	6660	6660	6660	6660	0
103	20240604	184700	46741210	6660	6660	6660	6660	0
104	20240604	184600	46741210	6660	6660	6660	6660	0
105	20240604	184500	46741210	6660	6660	6660	6660	0
106	20240604	184400	46741210	6660	6660	6660	6660	0
107	20240604	184300	46741210	6660	6660	6660	6660	0
108	20240604	184200	46741210	6660	6660	6660	6660	0
109	20240604	184100	46741210	6660	6660	6660	6660	0
110	20240604	184000	46741210	6660	6660	6660	6660	0
111	20240604	183900	46741210	6660	6660	6660	6660	0
112	20240604	183800	46741210	6660	6660	6660	6660	0
113	20240604	183700	46741210	6660	6660	6660	6660	0
114	20240604	183600	46741210	6660	6660	6660	6660	0
115	20240604	183500	46741210	6660	6660	6660	6660	0
116	20240604	183400	46741210	6660	6660	6660	6660	0
117	20240604	183300	46741210	6660	6660	6660	6660	0
118	20240604	183200	46741210	6660	6660	6660	6660	0
119	20240604	183100	46741210	6660	6660	6660	6660	0
120	20240604	183000	46741210	6660	6660	6660	6660	0
121	20240604	182900	46741210	6660	6660	6660	6660	0
122	20240604	182800	46741210	6660	6660	6660	6660	190
123	20240604	182700	46741210	6660	6660	6660	6660	0
124	20240604	182600	46741210	6660	6660	6660	6660	0
125	20240604	182500	46741210	6660	6660	6660	6660	0
126	20240604	182400	46741210	6660	6660	6660	6660	0
127	20240604	182300	46741210	6660	6660	6660	6660	0
128	20240604	182200	46741210	6660	6660	6660	6660	0
129	20240604	182100	46741210	6660	6660	6660	6660	0
130	20240604	182000	46741210	6660	6660	6660	6660	0
131	20240604	181900	46741210	6660	6660	6660	6660	0
132	20240604	181800	46741210	6660	6660	6660	6660	0
133	20240604	181700	46741210	6660	6660	6660	6660	0
134	20240604	181600	46741210	6660	6660	6660	6660	0
135	20240604	181500	46741210	6660	6660	6660	6660	0
136	20240604	181400	46741210	6660	6660	6660	6660	0
137	20240604	181300	46741210	6660	6660	6660	6660	0
138	20240604	181200	46741210	6660	6660	6660	6660	0
139	20240604	181100	46741210	6660	6660	6660	6660	0
140	20240604	181000	46741210	6660	6660	6660	6660	0
141	20240604	180900	46741210	6660	6660	6660	6660	0
142	20240604	180800	46741210	6660	6660	6660	6660	0
143	20240604	180700	46741210	6660	6660	6660	6660	0
144	20240604	180600	46741210	6660	6660	6660	6660	0
145	20240604	180500	46741210	6660	6660	6660	6660	0
146	20240604	180400	46741210	6660	6660	6660	6660	0
147	20240604	180300	46741210	6660	6660	6660	6660	0
148	20240604	180200	46741210	6660	6660	6660	6660	0
149	20240604	180100	46741210	6660	6660	6660	6660	0
150	20240604	180000	46741210	6660	6660	6660	6660	0
151	20240604	175900	46741210	6660	6660	6660	6660	0
152	20240604	175800	46741210	6660	6660	6660	6660	190
153	20240604	175700	46741210	6660	6660	6660	6660	0
154	20240604	175600	46741210	6660	6660	6660	6660	0
155	20240604	175500	46741210	6660	6660	6660	6660	0
156	20240604	175400	46741210	6660	6660	6660	6660	0
157	20240604	175300	46741210	6660	6660	6660	6660	0
158	20240604	175200	46741210	6660	6660	6660	6660	0
159	20240604	175100	46741210	6660	6660	6660	6660	0
160	20240604	175000	46741210	6660	6660	6660	6660	0
161	20240604	174900	46741210	6660	6660	6660	6660	0
162	20240604	174800	46741210	6660	6660	6660	6660	0
163	20240604	174700	46741210	6660	6660	6660	6660	0
164	20240604	174600	46741210	6660	6660	6660	6660	0
165	20240604	174500	46741210	6660	6660	6660	6660	0
166	20240604	174400	46741210	6660	6660	6660	6660	0
167	20240604	174300	46741210	6660	6660	6660	6660	0
168	20240604	174200	46741210	6660	6660	6660	6660	0
169	20240604	174100	46741210	6660	6660	6660	6660	0
170	20240604	174000	46741210	6660	6660	6660	6660	0
171	20240604	173900	46741210	6660	6660	6660	6660	0
172	20240604	173800	46741210	6660	6660	6660	6660	0
173	20240604	173700	46741210	6660	6660	6660	6660	0
174	20240604	173600	46741210	6660	6660	6660	6660	0
175	20240604	173500	46741210	6660	6660	6660	6660	0
176	20240604	173400	46741210	6660	6660	6660	6660	0
177	20240604	173300	46741210	6660	6660	6660	6660	0
178	20240604	173200	46741210	6660	6660	6660	6660	0
179	20240604	173100	46741210	6660	6660	6660	6660	0
180	20240604	173000	46741210	6660	6660	6660	6660	0
181	20240604	172900	46741210	6660	6660	6660	6660	0
182	20240604	172800	46741210	6660	6660	6660	6660	190
183	20240604	172700	46741210	6660	6660	6660	6660	0
184	20240604	172600	46741210	6660	6660	6660	6660	0
185	20240604	172500	46741210	6660	6660	6660	6660	0
186	20240604	172400	46741210	6660	6660	6660	6660	0
187	20240604	172300	46741210	6660	6660	6660	6660	0
188	20240604	172200	46741210	6660	6660	6660	6660	0
189	20240604	172100	46741210	6660	6660	6660	6660	0
190	20240604	172000	46741210	6660	6660	6660	6660	0
191	20240604	171900	46741210	6660	6660	6660	6660	0
192	20240604	171800	46741210	6660	6660	6660	6660	0
193	20240604	171700	46741210	6660	6660	6660	6660	0
194	20240604	171600	46741210	6660	6660	6660	6660	0
195	20240604	171500	46741210	6660	6660	6660	6660	0
196	20240604	171400	46741210	6660	6660	6660	6660	0
197	20240604	171300	46741210	6660	6660	6660	6660	0
198	20240604	171200	46741210	6660	6660	6660	6660	0
199	20240604	171100	46741210	6660	6660	6660	6660	0
200	20240604	171000	46741210	6660	6660	6660	6660	0
201	20240604	170900	46741210	6660	6660	6660	6660	0
202	20240604	170800	46741210	6660	6660	6660	6660	0
203	20240604	170700	46741210	6660	6660	6660	6660	0
204	20240604	170600	46741210	6660	6660	6660	6660	0
205	20240604	170500	46741210	6660	6660	6660	6660	0
206	20240604	170400	46741210	6660	6660	6660	6660	0
207	20240604	170300	46741210	6660	6660	6660	6660	0
208	20240604	170200	46741210	6660	6660	6660	6660	0
209	20240604	170100	46741210	6660	6660	6660	6660	0
210	20240604	170000	46741210	6660	6660	6660	6660	0
211	20240604	165900	46741210	6660	6660	6660	6660	0
212	20240604	165800	46741210	6660	6660	6660	6660	190
213	20240604	165700	46741210	6660	6660	6660	6660	0
214	20240604	165600	46741210	6660	6660	6660	6660	0
215	20240604	165500	46741210	6660	6660	6660	6660	0
216	20240604	165400	46741210	6660	6660	6660	6660	0
217	20240604	165300	46741210	6660	6660	6660	6660	0
218	20240604	165200	46741210	6660	6660	6660	6660	0
219	20240604	165100	46741210	6660	6660	6660	6660	0
220	20240604	165000	46741210	6660	6660	6660	6660	0
221	20240604	164900	46741210	6660	6660	6660	6660	0
222	20240604	164800	46741210	6660	6660	6660	6660	0
223	20240604	164700	46741210	6660	6660	6660	6660	0
224	20240604	164600	46741210	6660	6660	6660	6660	0
225	20240604	164500	46741210	6660	6660	6660	6660	0
226	20240604	164400	46741210	6660	6660	6660	6660	0
227	20240604	164300	46741210	6660	6660	6660	6660	0
228	20240604	164200	46741210	6660	6660	6660	6660	0
229	20240604	164100	46741210	6660	6660	6660	6660	0
230	20240604	164000	46741210	6660	6660	6660	6660	0
231	20240604	163900	46741210	6660	6660	6660	6660	0
232	20240604	163800	46741210	6660	6660	6660	6660	0
233	20240604	163700	46741210	6660	6660	6660	6660	0
234	20240604	163600	46741210	6660	6660	6660	6660	0
235	20240604	163500	46741210	6660	6660	6660	6660	0
236	20240604	163400	46741210	6660	6660	6660	6660	0
237	20240604	163300	46741210	6660	6660	6660	6660	0
238	20240604	163200	46741210	6660	6660	6660	6660	0
239	20240604	163100	46741210	6660	6660	6660	6660	0
240	20240604	163000	46741210	6660	6660	6660	6660	0
241	20240604	162900	46741210	6660	6660	6660	6660	0
242	20240604	162800	46741210	6660	6660	6660	6660	190
243	20240604	162700	46741210	6660	6660	6660	6660	0
244	20240604	162600	46741210	6660	6660	6660	6660	0
245	20240604	162500	46741210	6660	6660	6660	6660	0
246	20240604	162400	46741210	6660	6660	6660	6660	0
247	20240604	162300	46741210	6660	6660	6660	6660	0
248	20240604	162200	46741210	6660	6660	6660	6660	0
249	20240604	162100	46741210	6660	6660	6660	6660	0
250	20240604	162000	46741210	6660	6660	6660	6660	0
251	20240604	161900	46741210	6660	6660	6660	6660	0
252	20240604	161800	46741210	6660	6660	6660	6660	0
253	20240604	161700	46741210	6660	6660	6660	6660	0
254	20240604	161600	46741210	6660	6660	6660	6660	0
255	20240604	161500	46741210	6660	6660	6660	6660	0
256	20240604	161400	46741210	6660	6660	6660	6660	0
257	20240604	161300	46741210	6660	6660	6660	6660	0
258	20240604	161200	46741210	6660	6660	6660	6660	0
259	20240604	161100	46741210	6660	6660	6660	6660	0
260	20240604	161000	46741210	6660	6660	6660	6660	0
261	20240604	160900	46741210	6660	6660	6660	6660	0
262	20240604	160800	46741210	6660	6660	6660	6660	0
263	20240604	160700	46741210	6660	6660	6660	6660	0
264	20240604	160600	46741210	6660	6660	6660	6660	0
265	20240604	160500	46741210	6660	6660	6660	6660	0
266	20240604	160400	46741210	6660	6660	6660	6660	0
267	20240604	160300	46741210	6660	6660	6660	6660	0
268	20240604	160200	46741210	6660	6660	6660	6660	0
269	20240604	160100	46741210	6660	6660	6660	6660	0
270	20240604	160000	46741210	6660	6660	6660	6660	0
271	20240604	155900	46741210	6660	6660	6660	6660	0
272	20240604	155800	46741210	6660	6660	6660	6660	190
273	20240604	155700	46741210	6660	6660	6660	6660	0
274	20240604	155600	46741210	6660	6660	6660	6660	0
275	20240604	155500	46741210	6660	6660	6660	6660	0
276	20240604	155400	46741210	6660	6660	6660	6660	0
277	20240604	155300	46741210	6660	6660	6660	6660	0
278	20240604	155200	46741210	6660	6660	6660	6660	0
279	20240604	155100	46741210	6660	6660	6660	6660	0
280	20240604	155000	46741210	6660	6660	6660	6660	0
281	20240604	154900	46741210	6660	6660	6660	6660	0
282	20240604	154800	46741210	6660	6660	6660	6660	0
283	20240604	154700	46741210	6660	6660	6660	6660	0
284	20240604	154600	46741210	6660	6660	6660	6660	0
285	20240604	154500	46741210	6660	6660	6660	6660	0
286	20240604	154400	46741210	6660	6660	6660	6660	0
287	20240604	154300	46741210	6660	6660	6660	6660	0
288	20240604	154200	46741210	6660	6660	6660	6660	0
289	20240604	154100	46741210	6660	6660	6660	6660	0
290	20240604	154000	46741210	6660	6660	6660	6660	0
291	20240604	153900	46741210	6660	6660	6660	6660	0
292	20240604	153800	46741210	6660	6660	6660	6660	0
293	20240604	153700	46741210	6660	6660	6660	6660	0
294	20240604	153600	46741210	6660	6660	6660	6660	0
295	20240604	153500	46741210	6660	6660	6660	6660	0
296	20240604	153400	46741210	6660	6660	6660	6660	0
297	20240604	153300	46741210	6660	6660	6660	6660	0
298	20240604	153200	46741210	6660	6660	6660	6660	0
299	20240604	153100	46741210	6660	6660	6660	6660	0
300	20240604	153000	46741210	6660	6660	6660	6660	190
301	20240604	152900	45475810	6660	6660	6660	6660	0
302	20240604	152800	45475810	6660	6660	6660	6660	0
303	20240604	152700	45475810	6660	6660	6660	6660	0
304	20240604	152600	45475810	6660	6660	6660	6660	0
305	20240604	152500	45475810	6660	6660	6660	6660	0
306	20240604	152400	45475810	6660	6660	6660	6660	0
307	20240604	152300	45475810	6660	6660	6660	6660	0
308	20240604	152200	45475810	6660	6660	6660	6660	0
309	20240604	152100	45475810	6660	6660	6660	6660	0
310	20240604	152000	45475810	6660	6660	6660	6660	0
311	20240604	151900	45475810	6660	6660	6660	6660	0
312	20240604	151800	45475810	6660	6660	6660	6660	1
313	20240604	151700	45469150	6660	6660	6660	6660	0
314	20240604	151600	45469150	6660	6640	6660	6640	3
315	20240604	151500	45449190	6660	6660	6660	6660	0
316	20240604	151400	45449190	6660	6660	6660	6660	0
317	20240604	151300	45449190	6660	6660	6660	6660	0
318	20240604	151200	45449190	6660	6660	6660	6660	0
319	20240604	151100	45449190	6660	6660	6660	6660	0
320	20240604	151000	45449190	6660	6660	6660	6660	0
321	20240604	150900	45449190	6660	6660	6660	6660	5
322	20240604	150800	45415890	6630	6630	6630	6630	6
323	20240604	150700	45376110	6660	6660	6660	6660	0
324	20240604	150600	45376110	6660	6660	6660	6660	0
325	20240604	150500	45376110	6660	6660	6660	6660	0
326	20240604	150400	45376110	6660	6660	6660	6660	0
327	20240604	150300	45376110	6660	6660	6660	6660	0
328	20240604	150200	45376110	6660	6660	6660	6660	0
329	20240604	150100	45376110	6660	6660	6660	6660	0
330	20240604	150000	45376110	6660	6660	6660	6660	0
331	20240604	145900	45376110	6660	6660	6660	6660	0
332	20240604	145800	45376110	6660	6660	6660	6660	0
333	20240604	145700	45376110	6660	6660	6660	6660	0
334	20240604	145600	45376110	6660	6660	6660	6660	0
335	20240604	145500	45376110	6660	6660	6660	6660	0
336	20240604	145400	45376110	6660	6660	6660	6660	0
337	20240604	145300	45376110	6660	6660	6660	6660	0
338	20240604	145200	45376110	6660	6660	6660	6660	2
339	20240604	145100	45362790	6660	6660	6660	6660	0
340	20240604	145000	45362790	6660	6660	6660	6660	0
341	20240604	144900	45362790	6660	6660	6660	6660	0
342	20240604	144800	45362790	6660	6660	6660	6660	0
343	20240604	144700	45362790	6660	6630	6660	6610	102
344	20240604	144600	44688240	6660	6660	6660	6660	0
345	20240604	144500	44688240	6660	6660	6660	6660	0
346	20240604	144400	44688240	6660	6660	6660	6660	0
347	20240604	144300	44688240	6660	6660	6660	6660	0
348	20240604	144200	44688240	6660	6660	6660	6660	0
349	20240604	144100	44688240	6660	6660	6660	6660	0
350	20240604	144000	44688240	6660	6660	6660	6660	0
351	20240604	143900	44688240	6660	6660	6660	6660	0
352	20240604	143800	44688240	6660	6660	6660	6660	0
353	20240604	143700	44688240	6660	6660	6660	6660	0
354	20240604	143600	44688240	6660	6660	6660	6660	0
355	20240604	143500	44688240	6660	6660	6660	6660	0
356	20240604	143400	44688240	6660	6660	6660	6660	0
357	20240604	143300	44688240	6660	6660	6660	6660	0
358	20240604	143200	44688240	6660	6660	6660	6660	0
359	20240604	143100	44688240	6660	6660	6660	6660	0
360	20240604	143000	44688240	6660	6640	6660	6640	28
361	20240604	142900	44502300	6640	6640	6640	6640	100
362	20240604	142800	43838300	6640	6640	6640	6640	0
363	20240604	142700	43838300	6640	6640	6640	6640	0
364	20240604	142600	43838300	6640	6620	6640	6620	378
365	20240604	142500	41335890	6610	6610	6610	6610	547
366	20240604	142400	37720220	6620	6620	6620	6620	0
367	20240604	142300	37720220	6620	6620	6620	6620	0
368	20240604	142200	37720220	6620	6620	6620	6620	0
369	20240604	142100	37720220	6620	6620	6620	6620	0
370	20240604	142000	37720220	6620	6620	6620	6620	0
371	20240604	141900	37720220	6620	6620	6620	6620	0
372	20240604	141800	37720220	6620	6620	6620	6620	0
373	20240604	141700	37720220	6620	6620	6620	6620	0
374	20240604	141600	37720220	6620	6620	6620	6620	0
375	20240604	141500	37720220	6620	6620	6620	6620	0
376	20240604	141400	37720220	6620	6620	6620	6620	1
377	20240604	141300	37713600	6610	6620	6620	6610	11
378	20240604	141200	37640880	6620	6620	6620	6620	0
379	20240604	141100	37640880	6620	6620	6620	6620	0
380	20240604	141000	37640880	6620	6620	6620	6620	0
381	20240604	140900	37640880	6620	6620	6620	6620	0
382	20240604	140800	37640880	6620	6620	6620	6620	0
383	20240604	140700	37640880	6620	6620	6620	6620	100
384	20240604	140600	36978880	6620	6620	6620	6620	0
385	20240604	140500	36978880	6620	6620	6620	6620	0
386	20240604	140400	36978880	6620	6620	6620	6620	0
387	20240604	140300	36978880	6620	6620	6620	6620	0
388	20240604	140200	36978880	6620	6620	6620	6620	1
389	20240604	140100	36972260	6620	6620	6620	6620	0
390	20240604	140000	36972260	6620	6620	6620	6620	0
391	20240604	135900	36972260	6620	6620	6620	6620	11
392	20240604	135800	36899440	6630	6630	6630	6630	0
393	20240604	135700	36899440	6630	6630	6630	6630	0
394	20240604	135600	36899440	6630	6630	6630	6630	0
395	20240604	135500	36899440	6630	6630	6630	6630	0
396	20240604	135400	36899440	6630	6630	6630	6630	0
397	20240604	135300	36899440	6630	6630	6630	6630	0
398	20240604	135200	36899440	6630	6630	6630	6630	0
399	20240604	135100	36899440	6630	6630	6630	6630	0
400	20240604	135000	36899440	6630	6630	6630	6630	0
401	20240604	134900	36899440	6630	6630	6630	6630	0
402	20240604	134800	36899440	6630	6630	6630	6630	0
403	20240604	134700	36899440	6630	6630	6630	6630	0
404	20240604	134600	36899440	6630	6630	6630	6630	0
405	20240604	134500	36899440	6630	6630	6630	6630	0
406	20240604	134400	36899440	6630	6630	6630	6630	0
407	20240604	134300	36899440	6630	6630	6630	6630	0
408	20240604	134200	36899440	6630	6630	6630	6630	0
409	20240604	134100	36899440	6630	6630	6630	6630	0
410	20240604	134000	36899440	6630	6630	6630	6630	0
411	20240604	133900	36899440	6630	6630	6630	6630	0
412	20240604	133800	36899440	6630	6630	6630	6630	0
413	20240604	133700	36899440	6630	6630	6630	6630	0
414	20240604	133600	36899440	6630	6630	6630	6630	0
415	20240604	133500	36899440	6630	6630	6630	6630	1
416	20240604	133400	36892810	6630	6630	6630	6630	0
417	20240604	133300	36892810	6630	6630	6630	6630	0
418	20240604	133200	36892810	6630	6630	6630	6630	0
419	20240604	133100	36892810	6630	6630	6630	6630	0
420	20240604	133000	36892810	6630	6630	6630	6630	0
421	20240604	132900	36892810	6630	6630	6630	6630	0
422	20240604	132800	36892810	6630	6630	6630	6630	0
423	20240604	132700	36892810	6630	6630	6630	6630	0
424	20240604	132600	36892810	6630	6630	6630	6630	0
425	20240604	132500	36892810	6630	6630	6630	6630	0
426	20240604	132400	36892810	6630	6630	6630	6630	0
427	20240604	132300	36892810	6630	6630	6630	6630	0
428	20240604	132200	36892810	6630	6630	6630	6630	0
429	20240604	132100	36892810	6630	6630	6630	6630	0
430	20240604	132000	36892810	6630	6630	6630	6630	0
431	20240604	131900	36892810	6630	6630	6630	6630	0
432	20240604	131800	36892810	6630	6630	6630	6630	0
433	20240604	131700	36892810	6630	6630	6630	6630	0
434	20240604	131600	36892810	6630	6630	6630	6630	0
435	20240604	131500	36892810	6630	6630	6630	6630	0
436	20240604	131400	36892810	6630	6630	6630	6630	0
437	20240604	131300	36892810	6630	6630	6630	6630	0
438	20240604	131200	36892810	6630	6630	6630	6630	0
439	20240604	131100	36892810	6630	6630	6630	6630	0
440	20240604	131000	36892810	6630	6630	6630	6630	0
441	20240604	130900	36892810	6630	6630	6630	6630	0
442	20240604	130800	36892810	6630	6630	6630	6630	0
443	20240604	130700	36892810	6630	6630	6630	6630	1
444	20240604	130600	36886180	6600	6600	6600	6600	0
445	20240604	130500	36886180	6600	6600	6600	6600	0
446	20240604	130400	36886180	6600	6600	6600	6600	0
447	20240604	130300	36886180	6600	6600	6600	6600	0
448	20240604	130200	36886180	6600	6600	6600	6600	0
449	20240604	130100	36886180	6600	6600	6600	6600	0
450	20240604	130000	36886180	6600	6600	6600	6600	0
451	20240604	125900	36886180	6600	6600	6600	6600	0
452	20240604	125800	36886180	6600	6600	6600	6600	0
453	20240604	125700	36886180	6600	6600	6600	6600	0
454	20240604	125600	36886180	6600	6610	6610	6600	275
455	20240604	125500	35070450	6630	6630	6630	6630	0
456	20240604	125400	35070450	6630	6630	6630	6630	0
457	20240604	125300	35070450	6630	6630	6630	6630	0
458	20240604	125200	35070450	6630	6630	6630	6630	1
459	20240604	125100	35063820	6610	6610	6610	6610	0
460	20240604	125000	35063820	6610	6610	6610	6610	0
461	20240604	124900	35063820	6610	6610	6610	6610	0
462	20240604	124800	35063820	6610	6610	6610	6610	0
463	20240604	124700	35063820	6610	6610	6610	6610	0
464	20240604	124600	35063820	6610	6610	6610	6610	0
465	20240604	124500	35063820	6610	6610	6610	6610	0
466	20240604	124400	35063820	6610	6610	6610	6610	0
467	20240604	124300	35063820	6610	6610	6610	6610	0
468	20240604	124200	35063820	6610	6610	6610	6610	0
469	20240604	124100	35063820	6610	6610	6610	6610	0
470	20240604	124000	35063820	6610	6610	6610	6610	0
471	20240604	123900	35063820	6610	6610	6610	6610	0
472	20240604	123800	35063820	6610	6610	6610	6610	0
473	20240604	123700	35063820	6610	6620	6620	6610	86
474	20240604	123600	34495350	6630	6630	6630	6630	0
475	20240604	123500	34495350	6630	6630	6630	6630	0
476	20240604	123400	34495350	6630	6630	6630	6630	8
477	20240604	123300	34442310	6630	6630	6630	6630	0
478	20240604	123200	34442310	6630	6630	6630	6630	0
479	20240604	123100	34442310	6630	6630	6630	6630	0
480	20240604	123000	34442310	6630	6630	6630	6630	0
481	20240604	122900	34442310	6630	6630	6630	6630	0
482	20240604	122800	34442310	6630	6630	6630	6630	0
483	20240604	122700	34442310	6630	6630	6630	6630	0
484	20240604	122600	34442310	6630	6630	6630	6630	0
485	20240604	122500	34442310	6630	6630	6630	6630	0
486	20240604	122400	34442310	6630	6630	6630	6630	0
487	20240604	122300	34442310	6630	6630	6630	6630	0
488	20240604	122200	34442310	6630	6630	6630	6630	0
489	20240604	122100	34442310	6630	6630	6630	6630	0
490	20240604	122000	34442310	6630	6630	6630	6630	0
491	20240604	121900	34442310	6630	6630	6630	6630	0
492	20240604	121800	34442310	6630	6630	6630	6630	1
493	20240604	121700	34435680	6630	6630	6630	6630	0
494	20240604	121600	34435680	6630	6630	6630	6630	0
495	20240604	121500	34435680	6630	6630	6630	6630	0
496	20240604	121400	34435680	6630	6630	6630	6630	1
497	20240604	121300	34429050	6600	6600	6600	6600	0
498	20240604	121200	34429050	6600	6600	6600	6600	0
499	20240604	121100	34429050	6600	6600	6600	6600	0
500	20240604	121000	34429050	6600	6600	6600	6600	0
501	20240604	120900	34429050	6600	6600	6600	6600	0
502	20240604	120800	34429050	6600	6600	6600	6600	0
503	20240604	120700	34429050	6600	6600	6600	6600	0
504	20240604	120600	34429050	6600	6610	6610	6600	11
505	20240604	120500	34356440	6630	6630	6630	6630	0
506	20240604	120400	34356440	6630	6630	6630	6630	0
507	20240604	120300	34356440	6630	6630	6630	6630	70
508	20240604	120200	33892340	6630	6630	6630	6630	0
509	20240604	120100	33892340	6630	6630	6630	6630	1
510	20240604	120000	33885710	6600	6600	6600	6600	0
511	20240604	115900	33885710	6600	6600	6600	6600	0
512	20240604	115800	33885710	6600	6600	6600	6600	0
513	20240604	115700	33885710	6600	6620	6620	6600	300
514	20240604	115600	31905250	6630	6630	6630	6630	0
515	20240604	115500	31905250	6630	6630	6630	6630	0
516	20240604	115400	31905250	6630	6630	6630	6630	0
517	20240604	115300	31905250	6630	6630	6630	6630	0
518	20240604	115200	31905250	6630	6630	6630	6630	0
519	20240604	115100	31905250	6630	6630	6630	6630	0
520	20240604	115000	31905250	6630	6630	6630	6630	0
521	20240604	114900	31905250	6630	6630	6630	6630	0
522	20240604	114800	31905250	6630	6630	6630	6630	0
523	20240604	114700	31905250	6630	6630	6630	6630	0
524	20240604	114600	31905250	6630	6630	6630	6630	0
525	20240604	114500	31905250	6630	6630	6630	6630	0
526	20240604	114400	31905250	6630	6630	6630	6630	0
527	20240604	114300	31905250	6630	6630	6630	6630	0
528	20240604	114200	31905250	6630	6630	6630	6630	1
529	20240604	114100	31898620	6620	6620	6620	6620	0
530	20240604	114000	31898620	6620	6620	6620	6620	0
531	20240604	113900	31898620	6620	6620	6620	6620	0
532	20240604	113800	31898620	6620	6620	6620	6620	0
533	20240604	113700	31898620	6620	6620	6620	6620	0
534	20240604	113600	31898620	6620	6620	6620	6620	0
535	20240604	113500	31898620	6620	6620	6620	6620	0
536	20240604	113400	31898620	6620	6610	6620	6610	76
537	20240604	113300	31395550	6610	6610	6610	6610	0
538	20240604	113200	31395550	6610	6610	6610	6610	0
539	20240604	113100	31395550	6610	6620	6620	6610	105
540	20240604	113000	30701000	6620	6620	6620	6620	0
541	20240604	112900	30701000	6620	6620	6620	6620	0
542	20240604	112800	30701000	6620	6620	6620	6620	0
543	20240604	112700	30701000	6620	6620	6620	6620	0
544	20240604	112600	30701000	6620	6620	6620	6620	0
545	20240604	112500	30701000	6620	6620	6620	6620	0
546	20240604	112400	30701000	6620	6620	6620	6620	0
547	20240604	112300	30701000	6620	6620	6620	6620	0
548	20240604	112200	30701000	6620	6620	6620	6620	0
549	20240604	112100	30701000	6620	6620	6620	6620	0
550	20240604	112000	30701000	6620	6620	6620	6620	0
551	20240604	111900	30701000	6620	6620	6620	6620	0
552	20240604	111800	30701000	6620	6620	6620	6620	0
553	20240604	111700	30701000	6620	6620	6620	6620	0
554	20240604	111600	30701000	6620	6620	6620	6620	0
555	20240604	111500	30701000	6620	6620	6620	6620	0
556	20240604	111400	30701000	6620	6620	6620	6620	0
557	20240604	111300	30701000	6620	6620	6620	6620	0
558	20240604	111200	30701000	6620	6620	6620	6620	0
559	20240604	111100	30701000	6620	6620	6620	6620	0
560	20240604	111000	30701000	6620	6620	6620	6620	0
561	20240604	110900	30701000	6620	6620	6620	6620	0
562	20240604	110800	30701000	6620	6620	6620	6620	1
563	20240604	110700	30694380	6620	6620	6620	6620	0
564	20240604	110600	30694380	6620	6620	6620	6620	0
565	20240604	110500	30694380	6620	6620	6620	6620	0
566	20240604	110400	30694380	6620	6620	6620	6620	1
567	20240604	110300	30687760	6590	6590	6590	6590	0
568	20240604	110200	30687760	6590	6590	6590	6590	0
569	20240604	110100	30687760	6590	6590	6590	6590	0
570	20240604	110000	30687760	6590	6590	6590	6590	0
571	20240604	105900	30687760	6590	6600	6600	6590	147
572	20240604	105800	29718910	6600	6600	6600	6600	0
573	20240604	105700	29718910	6600	6600	6600	6600	0
574	20240604	105600	29718910	6600	6600	6600	6600	0
575	20240604	105500	29718910	6600	6600	6600	6600	0
576	20240604	105400	29718910	6600	6600	6600	6600	0
577	20240604	105300	29718910	6600	6600	6600	6600	0
578	20240604	105200	29718910	6600	6600	6600	6600	0
579	20240604	105100	29718910	6600	6600	6600	6600	0
580	20240604	105000	29718910	6600	6600	6600	6600	0
581	20240604	104900	29718910	6600	6600	6600	6600	0
582	20240604	104800	29718910	6600	6600	6600	6600	0
583	20240604	104700	29718910	6600	6600	6600	6600	0
584	20240604	104600	29718910	6600	6600	6600	6600	1116
585	20240604	104500	22353310	6600	6600	6600	6600	0
586	20240604	104400	22353310	6600	6600	6600	6600	412
587	20240604	104300	19634110	6600	6600	6600	6600	0
588	20240604	104200	19634110	6600	6600	6600	6600	0
589	20240604	104100	19634110	6600	6600	6600	6600	0
590	20240604	104000	19634110	6600	6600	6600	6600	16
591	20240604	103900	19528510	6600	6600	6600	6600	0
592	20240604	103800	19528510	6600	6600	6600	6600	0
593	20240604	103700	19528510	6600	6600	6600	6600	100
594	20240604	103600	18868510	6610	6610	6610	6610	0
595	20240604	103500	18868510	6610	6610	6610	6610	0
596	20240604	103400	18868510	6610	6610	6610	6610	0
597	20240604	103300	18868510	6610	6610	6610	6610	0
598	20240604	103200	18868510	6610	6610	6610	6610	0
599	20240604	103100	18868510	6610	6610	6610	6610	0
600	20240604	103000	18868510	6610	6610	6610	6610	0
601	20240604	102900	18868510	6610	6610	6610	6600	31
602	20240604	102800	18663700	6610	6610	6610	6610	77
603	20240604	102700	18154730	6610	6610	6610	6610	0
604	20240604	102600	18154730	6610	6610	6610	6610	1
605	20240604	102500	18148120	6610	6610	6610	6610	4
606	20240604	102400	18121680	6610	6610	6610	6610	1
607	20240604	102300	18115070	6620	6620	6620	6620	0
608	20240604	102200	18115070	6620	6620	6620	6620	0
609	20240604	102100	18115070	6620	6620	6620	6620	0
610	20240604	102000	18115070	6620	6620	6620	6620	5
611	20240604	101900	18081970	6620	6620	6620	6600	283
612	20240604	101800	16211650	6610	6610	6610	6610	0
613	20240604	101700	16211650	6610	6610	6610	6610	0
614	20240604	101600	16211650	6610	6610	6610	6610	0
615	20240604	101500	16211650	6610	6610	6610	6610	0
616	20240604	101400	16211650	6610	6620	6620	6610	376
617	20240604	101300	13725090	6640	6640	6640	6640	2
618	20240604	101200	13711810	6620	6620	6620	6620	0
619	20240604	101100	13711810	6620	6620	6620	6620	0
620	20240604	101000	13711810	6620	6620	6620	6620	0
621	20240604	100900	13711810	6620	6630	6630	6620	50
622	20240604	100800	13380800	6640	6640	6640	6640	0
623	20240604	100700	13380800	6640	6640	6640	6640	0
624	20240604	100600	13380800	6640	6640	6640	6640	0
625	20240604	100500	13380800	6640	6640	6640	6640	0
626	20240604	100400	13380800	6640	6640	6640	6640	0
627	20240604	100300	13380800	6640	6640	6640	6640	0
628	20240604	100200	13380800	6640	6640	6640	6640	0
629	20240604	100100	13380800	6640	6640	6640	6640	0
630	20240604	100000	13380800	6640	6640	6640	6640	0
631	20240604	095900	13380800	6640	6640	6640	6640	0
632	20240604	095800	13380800	6640	6640	6640	6640	1
633	20240604	095700	13374160	6640	6640	6640	6640	3
634	20240604	095600	13354240	6620	6620	6620	6620	0
635	20240604	095500	13354240	6620	6620	6620	6620	0
636	20240604	095400	13354240	6620	6620	6620	6620	0
637	20240604	095300	13354240	6620	6620	6620	6620	360
638	20240604	095200	10971040	6620	6620	6620	6620	0
639	20240604	095100	10971040	6620	6620	6620	6620	219
640	20240604	095000	9521260	6620	6620	6620	6620	0
641	20240604	094900	9521260	6620	6620	6620	6620	0
642	20240604	094800	9521260	6620	6620	6620	6620	0
643	20240604	094700	9521260	6620	6620	6620	6620	8
644	20240604	094600	9468300	6630	6630	6630	6630	0
645	20240604	094500	9468300	6630	6630	6630	6630	0
646	20240604	094400	9468300	6630	6630	6630	6630	31
647	20240604	094300	9262770	6650	6650	6650	6650	0
648	20240604	094200	9262770	6650	6630	6650	6630	71
649	20240604	094100	8792020	6630	6630	6630	6630	0
650	20240604	094000	8792020	6630	6630	6630	6630	0
651	20240604	093900	8792020	6630	6630	6630	6630	0
652	20240604	093800	8792020	6630	6630	6630	6630	0
653	20240604	093700	8792020	6630	6630	6630	6630	0
654	20240604	093600	8792020	6630	6630	6630	6630	0
655	20240604	093500	8792020	6630	6630	6630	6630	0
656	20240604	093400	8792020	6630	6630	6630	6630	0
657	20240604	093300	8792020	6630	6630	6630	6630	1
658	20240604	093200	8785390	6650	6650	6650	6650	0
659	20240604	093100	8785390	6650	6650	6650	6650	0
660	20240604	093000	8785390	6650	6650	6650	6650	9
661	20240604	092900	8725540	6650	6650	6650	6650	0
662	20240604	092800	8725540	6650	6650	6650	6650	0
663	20240604	092700	8725540	6650	6650	6650	6650	500
664	20240604	092600	5400540	6690	6690	6690	6690	1
665	20240604	092500	5393850	6600	6640	6640	6600	660
666	20240604	092400	1032890	6730	6730	6730	6730	0
667	20240604	092300	1032890	6730	6730	6730	6730	0
668	20240604	092200	1032890	6730	6730	6730	6730	0
669	20240604	092100	1032890	6730	6730	6730	6730	0
670	20240604	092000	1032890	6730	6730	6730	6730	0
671	20240604	091900	1032890	6730	6730	6730	6730	0
672	20240604	091800	1032890	6730	6730	6730	6730	0
673	20240604	091700	1032890	6730	6730	6730	6730	0
674	20240604	091600	1032890	6730	6730	6730	6730	0
675	20240604	091500	1032890	6730	6730	6730	6730	0
676	20240604	091400	1032890	6730	6730	6730	6730	0
677	20240604	091300	1032890	6730	6730	6730	6730	0
678	20240604	091200	1032890	6730	6730	6730	6730	0
679	20240604	091100	1032890	6730	6730	6730	6730	0
680	20240604	091000	1032890	6730	6730	6730	6730	0
681	20240604	090900	1032890	6730	6730	6730	6730	0
682	20240604	090800	1032890	6730	6730	6730	6730	0
683	20240604	090700	1032890	6730	6730	6730	6730	100
684	20240604	090600	359890	6750	6750	6750	6750	0
685	20240604	090500	359890	6750	6670	6750	6670	15
686	20240604	090400	259240	6610	6610	6610	6610	0
687	20240604	090300	259240	6610	6610	6610	6610	0
688	20240604	090200	259240	6610	6610	6610	6610	0
689	20240604	090100	259240	6610	6660	6660	6610	11
690	20240604	090000	186480	6660	6660	6660	6660	28