KissMeData/274400/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210200	185358430	9050	9050	9050	9050	289
3	20240607	210100	185358430	9050	9050	9050	9050	0
4	20240607	210000	185358430	9050	9050	9050	9050	0
5	20240607	205900	185358430	9050	9050	9050	9050	0
6	20240607	205800	185358430	9050	9050	9050	9050	0
7	20240607	205700	185358430	9050	9050	9050	9050	0
8	20240607	205600	185358430	9050	9050	9050	9050	0
9	20240607	205500	185358430	9050	9050	9050	9050	0
10	20240607	205400	185358430	9050	9050	9050	9050	0
11	20240607	205300	185358430	9050	9050	9050	9050	0
12	20240607	205200	185358430	9050	9050	9050	9050	0
13	20240607	205100	185358430	9050	9050	9050	9050	0
14	20240607	205000	185358430	9050	9050	9050	9050	0
15	20240607	204900	185358430	9050	9050	9050	9050	0
16	20240607	204800	185358430	9050	9050	9050	9050	0
17	20240607	204700	185358430	9050	9050	9050	9050	0
18	20240607	204600	185358430	9050	9050	9050	9050	0
19	20240607	204500	185358430	9050	9050	9050	9050	0
20	20240607	204400	185358430	9050	9050	9050	9050	0
21	20240607	204300	185358430	9050	9050	9050	9050	0
22	20240607	204200	185358430	9050	9050	9050	9050	0
23	20240607	204100	185358430	9050	9050	9050	9050	0
24	20240607	204000	185358430	9050	9050	9050	9050	0
25	20240607	203900	185358430	9050	9050	9050	9050	0
26	20240607	203800	185358430	9050	9050	9050	9050	0
27	20240607	203700	185358430	9050	9050	9050	9050	0
28	20240607	203600	185358430	9050	9050	9050	9050	0
29	20240607	203500	185358430	9050	9050	9050	9050	0
30	20240607	203400	185358430	9050	9050	9050	9050	0
31	20240607	203300	185358430	9050	9050	9050	9050	0
32	20240607	203200	185358430	9050	9050	9050	9050	289
33	20240607	203100	185358430	9050	9050	9050	9050	0
34	20240607	203000	185358430	9050	9050	9050	9050	0
35	20240607	202900	185358430	9050	9050	9050	9050	0
36	20240607	202800	185358430	9050	9050	9050	9050	0
37	20240607	202700	185358430	9050	9050	9050	9050	0
38	20240607	202600	185358430	9050	9050	9050	9050	0
39	20240607	202500	185358430	9050	9050	9050	9050	0
40	20240607	202400	185358430	9050	9050	9050	9050	0
41	20240607	202300	185358430	9050	9050	9050	9050	0
42	20240607	202200	185358430	9050	9050	9050	9050	0
43	20240607	202100	185358430	9050	9050	9050	9050	0
44	20240607	202000	185358430	9050	9050	9050	9050	0
45	20240607	201900	185358430	9050	9050	9050	9050	0
46	20240607	201800	185358430	9050	9050	9050	9050	0
47	20240607	201700	185358430	9050	9050	9050	9050	0
48	20240607	201600	185358430	9050	9050	9050	9050	0
49	20240607	201500	185358430	9050	9050	9050	9050	0
50	20240607	201400	185358430	9050	9050	9050	9050	0
51	20240607	201300	185358430	9050	9050	9050	9050	0
52	20240607	201200	185358430	9050	9050	9050	9050	0
53	20240607	201100	185358430	9050	9050	9050	9050	0
54	20240607	201000	185358430	9050	9050	9050	9050	0
55	20240607	200900	185358430	9050	9050	9050	9050	0
56	20240607	200800	185358430	9050	9050	9050	9050	0
57	20240607	200700	185358430	9050	9050	9050	9050	0
58	20240607	200600	185358430	9050	9050	9050	9050	0
59	20240607	200500	185358430	9050	9050	9050	9050	0
60	20240607	200400	185358430	9050	9050	9050	9050	0
61	20240607	200300	185358430	9050	9050	9050	9050	0
62	20240607	200200	185358430	9050	9050	9050	9050	289
63	20240607	200100	185358430	9050	9050	9050	9050	0
64	20240607	200000	185358430	9050	9050	9050	9050	0
65	20240607	195900	185358430	9050	9050	9050	9050	0
66	20240607	195800	185358430	9050	9050	9050	9050	0
67	20240607	195700	185358430	9050	9050	9050	9050	0
68	20240607	195600	185358430	9050	9050	9050	9050	0
69	20240607	195500	185358430	9050	9050	9050	9050	0
70	20240607	195400	185358430	9050	9050	9050	9050	0
71	20240607	195300	185358430	9050	9050	9050	9050	0
72	20240607	195200	185358430	9050	9050	9050	9050	0
73	20240607	195100	185358430	9050	9050	9050	9050	0
74	20240607	195000	185358430	9050	9050	9050	9050	0
75	20240607	194900	185358430	9050	9050	9050	9050	0
76	20240607	194800	185358430	9050	9050	9050	9050	0
77	20240607	194700	185358430	9050	9050	9050	9050	0
78	20240607	194600	185358430	9050	9050	9050	9050	0
79	20240607	194500	185358430	9050	9050	9050	9050	0
80	20240607	194400	185358430	9050	9050	9050	9050	0
81	20240607	194300	185358430	9050	9050	9050	9050	0
82	20240607	194200	185358430	9050	9050	9050	9050	0
83	20240607	194100	185358430	9050	9050	9050	9050	0
84	20240607	194000	185358430	9050	9050	9050	9050	0
85	20240607	193900	185358430	9050	9050	9050	9050	0
86	20240607	193800	185358430	9050	9050	9050	9050	0
87	20240607	193700	185358430	9050	9050	9050	9050	0
88	20240607	193600	185358430	9050	9050	9050	9050	0
89	20240607	193500	185358430	9050	9050	9050	9050	0
90	20240607	193400	185358430	9050	9050	9050	9050	0
91	20240607	193300	185358430	9050	9050	9050	9050	0
92	20240607	193200	185358430	9050	9050	9050	9050	289
93	20240607	193100	185358430	9050	9050	9050	9050	0
94	20240607	193000	185358430	9050	9050	9050	9050	0
95	20240607	192900	185358430	9050	9050	9050	9050	0
96	20240607	192800	185358430	9050	9050	9050	9050	0
97	20240607	192700	185358430	9050	9050	9050	9050	0
98	20240607	192600	185358430	9050	9050	9050	9050	0
99	20240607	192500	185358430	9050	9050	9050	9050	0
100	20240607	192400	185358430	9050	9050	9050	9050	0
101	20240607	192300	185358430	9050	9050	9050	9050	0
102	20240607	192200	185358430	9050	9050	9050	9050	0
103	20240607	192100	185358430	9050	9050	9050	9050	0
104	20240607	192000	185358430	9050	9050	9050	9050	0
105	20240607	191900	185358430	9050	9050	9050	9050	0
106	20240607	191800	185358430	9050	9050	9050	9050	0
107	20240607	191700	185358430	9050	9050	9050	9050	0
108	20240607	191600	185358430	9050	9050	9050	9050	0
109	20240607	191500	185358430	9050	9050	9050	9050	0
110	20240607	191400	185358430	9050	9050	9050	9050	0
111	20240607	191300	185358430	9050	9050	9050	9050	0
112	20240607	191200	185358430	9050	9050	9050	9050	0
113	20240607	191100	185358430	9050	9050	9050	9050	0
114	20240607	191000	185358430	9050	9050	9050	9050	0
115	20240607	190900	185358430	9050	9050	9050	9050	0
116	20240607	190800	185358430	9050	9050	9050	9050	0
117	20240607	190700	185358430	9050	9050	9050	9050	0
118	20240607	190600	185358430	9050	9050	9050	9050	0
119	20240607	190500	185358430	9050	9050	9050	9050	0
120	20240607	190400	185358430	9050	9050	9050	9050	0
121	20240607	190300	185358430	9050	9050	9050	9050	0
122	20240607	190200	185358430	9050	9050	9050	9050	289
123	20240607	190100	185358430	9050	9050	9050	9050	0
124	20240607	190000	185358430	9050	9050	9050	9050	0
125	20240607	185900	185358430	9050	9050	9050	9050	0
126	20240607	185800	185358430	9050	9050	9050	9050	0
127	20240607	185700	185358430	9050	9050	9050	9050	0
128	20240607	185600	185358430	9050	9050	9050	9050	0
129	20240607	185500	185358430	9050	9050	9050	9050	0
130	20240607	185400	185358430	9050	9050	9050	9050	0
131	20240607	185300	185358430	9050	9050	9050	9050	0
132	20240607	185200	185358430	9050	9050	9050	9050	0
133	20240607	185100	185358430	9050	9050	9050	9050	0
134	20240607	185000	185358430	9050	9050	9050	9050	0
135	20240607	184900	185358430	9050	9050	9050	9050	0
136	20240607	184800	185358430	9050	9050	9050	9050	0
137	20240607	184700	185358430	9050	9050	9050	9050	0
138	20240607	184600	185358430	9050	9050	9050	9050	0
139	20240607	184500	185358430	9050	9050	9050	9050	0
140	20240607	184400	185358430	9050	9050	9050	9050	0
141	20240607	184300	185358430	9050	9050	9050	9050	0
142	20240607	184200	185358430	9050	9050	9050	9050	0
143	20240607	184100	185358430	9050	9050	9050	9050	0
144	20240607	184000	185358430	9050	9050	9050	9050	0
145	20240607	183900	185358430	9050	9050	9050	9050	0
146	20240607	183800	185358430	9050	9050	9050	9050	0
147	20240607	183700	185358430	9050	9050	9050	9050	0
148	20240607	183600	185358430	9050	9050	9050	9050	0
149	20240607	183500	185358430	9050	9050	9050	9050	0
150	20240607	183400	185358430	9050	9050	9050	9050	0
151	20240607	183300	185358430	9050	9050	9050	9050	0
152	20240607	183200	185358430	9050	9050	9050	9050	289
153	20240607	183100	185358430	9050	9050	9050	9050	0
154	20240607	183000	185358430	9050	9050	9050	9050	0
155	20240607	182900	185358430	9050	9050	9050	9050	0
156	20240607	182800	185358430	9050	9050	9050	9050	0
157	20240607	182700	185358430	9050	9050	9050	9050	0
158	20240607	182600	185358430	9050	9050	9050	9050	0
159	20240607	182500	185358430	9050	9050	9050	9050	0
160	20240607	182400	185358430	9050	9050	9050	9050	0
161	20240607	182300	185358430	9050	9050	9050	9050	0
162	20240607	182200	185358430	9050	9050	9050	9050	0
163	20240607	182100	185358430	9050	9050	9050	9050	0
164	20240607	182000	185358430	9050	9050	9050	9050	0
165	20240607	181900	185358430	9050	9050	9050	9050	0
166	20240607	181800	185358430	9050	9050	9050	9050	0
167	20240607	181700	185358430	9050	9050	9050	9050	0
168	20240607	181600	185358430	9050	9050	9050	9050	0
169	20240607	181500	185358430	9050	9050	9050	9050	0
170	20240607	181400	185358430	9050	9050	9050	9050	0
171	20240607	181300	185358430	9050	9050	9050	9050	0
172	20240607	181200	185358430	9050	9050	9050	9050	0
173	20240607	181100	185358430	9050	9050	9050	9050	0
174	20240607	181000	185358430	9050	9050	9050	9050	0
175	20240607	180900	185358430	9050	9050	9050	9050	0
176	20240607	180800	185358430	9050	9050	9050	9050	0
177	20240607	180700	185358430	9050	9050	9050	9050	0
178	20240607	180600	185358430	9050	9050	9050	9050	0
179	20240607	180500	185358430	9050	9050	9050	9050	0
180	20240607	180400	185358430	9050	9050	9050	9050	0
181	20240607	180300	185358430	9050	9050	9050	9050	0
182	20240607	180200	185358430	9050	9050	9050	9050	289
183	20240607	180100	185358430	9050	9050	9050	9050	0
184	20240607	180000	185358430	9050	9050	9050	9050	0
185	20240607	175900	185358430	9050	9050	9050	9050	0
186	20240607	175800	185358430	9050	9050	9050	9050	0
187	20240607	175700	185358430	9050	9050	9050	9050	0
188	20240607	175600	185358430	9050	9050	9050	9050	0
189	20240607	175500	185358430	9050	9050	9050	9050	0
190	20240607	175400	185358430	9050	9050	9050	9050	0
191	20240607	175300	185358430	9050	9050	9050	9050	0
192	20240607	175200	185358430	9050	9050	9050	9050	0
193	20240607	175100	185358430	9050	9050	9050	9050	0
194	20240607	175000	185358430	9050	9050	9050	9050	0
195	20240607	174900	185358430	9050	9050	9050	9050	0
196	20240607	174800	185358430	9050	9050	9050	9050	0
197	20240607	174700	185358430	9050	9050	9050	9050	0
198	20240607	174600	185358430	9050	9050	9050	9050	0
199	20240607	174500	185358430	9050	9050	9050	9050	0
200	20240607	174400	185358430	9050	9050	9050	9050	0
201	20240607	174300	185358430	9050	9050	9050	9050	0
202	20240607	174200	185358430	9050	9050	9050	9050	0
203	20240607	174100	185358430	9050	9050	9050	9050	0
204	20240607	174000	185358430	9050	9050	9050	9050	0
205	20240607	173900	185358430	9050	9050	9050	9050	0
206	20240607	173800	185358430	9050	9050	9050	9050	0
207	20240607	173700	185358430	9050	9050	9050	9050	0
208	20240607	173600	185358430	9050	9050	9050	9050	0
209	20240607	173500	185358430	9050	9050	9050	9050	0
210	20240607	173400	185358430	9050	9050	9050	9050	0
211	20240607	173300	185358430	9050	9050	9050	9050	0
212	20240607	173200	185358430	9050	9050	9050	9050	289
213	20240607	173100	185358430	9050	9050	9050	9050	0
214	20240607	173000	185358430	9050	9050	9050	9050	0
215	20240607	172900	185358430	9050	9050	9050	9050	0
216	20240607	172800	185358430	9050	9050	9050	9050	0
217	20240607	172700	185358430	9050	9050	9050	9050	0
218	20240607	172600	185358430	9050	9050	9050	9050	0
219	20240607	172500	185358430	9050	9050	9050	9050	0
220	20240607	172400	185358430	9050	9050	9050	9050	0
221	20240607	172300	185358430	9050	9050	9050	9050	0
222	20240607	172200	185358430	9050	9050	9050	9050	0
223	20240607	172100	185358430	9050	9050	9050	9050	0
224	20240607	172000	185358430	9050	9050	9050	9050	0
225	20240607	171900	185358430	9050	9050	9050	9050	0
226	20240607	171800	185358430	9050	9050	9050	9050	0
227	20240607	171700	185358430	9050	9050	9050	9050	0
228	20240607	171600	185358430	9050	9050	9050	9050	0
229	20240607	171500	185358430	9050	9050	9050	9050	0
230	20240607	171400	185358430	9050	9050	9050	9050	0
231	20240607	171300	185358430	9050	9050	9050	9050	0
232	20240607	171200	185358430	9050	9050	9050	9050	0
233	20240607	171100	185358430	9050	9050	9050	9050	0
234	20240607	171000	185358430	9050	9050	9050	9050	0
235	20240607	170900	185358430	9050	9050	9050	9050	0
236	20240607	170800	185358430	9050	9050	9050	9050	0
237	20240607	170700	185358430	9050	9050	9050	9050	0
238	20240607	170600	185358430	9050	9050	9050	9050	0
239	20240607	170500	185358430	9050	9050	9050	9050	0
240	20240607	170400	185358430	9050	9050	9050	9050	0
241	20240607	170300	185358430	9050	9050	9050	9050	0
242	20240607	170200	185358430	9050	9050	9050	9050	289
243	20240607	170100	185358430	9050	9050	9050	9050	0
244	20240607	170000	185358430	9050	9050	9050	9050	0
245	20240607	165900	185358430	9050	9050	9050	9050	0
246	20240607	165800	185358430	9050	9050	9050	9050	0
247	20240607	165700	185358430	9050	9050	9050	9050	0
248	20240607	165600	185358430	9050	9050	9050	9050	0
249	20240607	165500	185358430	9050	9050	9050	9050	0
250	20240607	165400	185358430	9050	9050	9050	9050	0
251	20240607	165300	185358430	9050	9050	9050	9050	0
252	20240607	165200	185358430	9050	9050	9050	9050	0
253	20240607	165100	185358430	9050	9050	9050	9050	0
254	20240607	165000	185358430	9050	9050	9050	9050	0
255	20240607	164900	185358430	9050	9050	9050	9050	0
256	20240607	164800	185358430	9050	9050	9050	9050	0
257	20240607	164700	185358430	9050	9050	9050	9050	0
258	20240607	164600	185358430	9050	9050	9050	9050	0
259	20240607	164500	185358430	9050	9050	9050	9050	0
260	20240607	164400	185358430	9050	9050	9050	9050	0
261	20240607	164300	185358430	9050	9050	9050	9050	0
262	20240607	164200	185358430	9050	9050	9050	9050	0
263	20240607	164100	185358430	9050	9050	9050	9050	0
264	20240607	164000	185358430	9050	9050	9050	9050	0
265	20240607	163900	185358430	9050	9050	9050	9050	0
266	20240607	163800	185358430	9050	9050	9050	9050	0
267	20240607	163700	185358430	9050	9050	9050	9050	0
268	20240607	163600	185358430	9050	9050	9050	9050	0
269	20240607	163500	185358430	9050	9050	9050	9050	0
270	20240607	163400	185358430	9050	9050	9050	9050	0
271	20240607	163300	185358430	9050	9050	9050	9050	0
272	20240607	163200	185358430	9050	9050	9050	9050	289
273	20240607	163100	185358430	9050	9050	9050	9050	0
274	20240607	163000	185358430	9050	9050	9050	9050	0
275	20240607	162900	185358430	9050	9050	9050	9050	0
276	20240607	162800	185358430	9050	9050	9050	9050	0
277	20240607	162700	185358430	9050	9050	9050	9050	0
278	20240607	162600	185358430	9050	9050	9050	9050	0
279	20240607	162500	185358430	9050	9050	9050	9050	0
280	20240607	162400	185358430	9050	9050	9050	9050	0
281	20240607	162300	185358430	9050	9050	9050	9050	0
282	20240607	162200	185358430	9050	9050	9050	9050	0
283	20240607	162100	185358430	9050	9050	9050	9050	0
284	20240607	162000	185358430	9050	9050	9050	9050	0
285	20240607	161900	185358430	9050	9050	9050	9050	0
286	20240607	161800	185358430	9050	9050	9050	9050	0
287	20240607	161700	185358430	9050	9050	9050	9050	0
288	20240607	161600	185358430	9050	9050	9050	9050	0
289	20240607	161500	185358430	9050	9050	9050	9050	0
290	20240607	161400	185358430	9050	9050	9050	9050	0
291	20240607	161300	185358430	9050	9050	9050	9050	0
292	20240607	161200	185358430	9050	9050	9050	9050	0
293	20240607	161100	185358430	9050	9050	9050	9050	0
294	20240607	161000	185358430	9050	9050	9050	9050	0
295	20240607	160900	185358430	9050	9050	9050	9050	0
296	20240607	160800	185358430	9050	9050	9050	9050	0
297	20240607	160700	185358430	9050	9050	9050	9050	0
298	20240607	160600	185358430	9050	9050	9050	9050	0
299	20240607	160500	185358430	9050	9050	9050	9050	0
300	20240607	160400	185358430	9050	9050	9050	9050	0
301	20240607	160300	185358430	9050	9050	9050	9050	0
302	20240607	160200	185358430	9050	9050	9050	9050	289
303	20240607	160100	185358430	9050	9050	9050	9050	0
304	20240607	160000	185358430	9050	9050	9050	9050	0
305	20240607	155900	185358430	9050	9050	9050	9050	0
306	20240607	155800	185358430	9050	9050	9050	9050	0
307	20240607	155700	185358430	9050	9050	9050	9050	0
308	20240607	155600	185358430	9050	9050	9050	9050	0
309	20240607	155500	185358430	9050	9050	9050	9050	0
310	20240607	155400	185358430	9050	9050	9050	9050	0
311	20240607	155300	185358430	9050	9050	9050	9050	0
312	20240607	155200	185358430	9050	9050	9050	9050	0
313	20240607	155100	185358430	9050	9050	9050	9050	0
314	20240607	155000	185358430	9050	9050	9050	9050	0
315	20240607	154900	185358430	9050	9050	9050	9050	0
316	20240607	154800	185358430	9050	9050	9050	9050	0
317	20240607	154700	185358430	9050	9050	9050	9050	0
318	20240607	154600	185358430	9050	9050	9050	9050	0
319	20240607	154500	185358430	9050	9050	9050	9050	0
320	20240607	154400	185358430	9050	9050	9050	9050	0
321	20240607	154300	185358430	9050	9050	9050	9050	0
322	20240607	154200	185358430	9050	9050	9050	9050	0
323	20240607	154100	185358430	9050	9050	9050	9050	0
324	20240607	154000	185358430	9050	9050	9050	9050	0
325	20240607	153900	185358430	9050	9050	9050	9050	0
326	20240607	153800	185358430	9050	9050	9050	9050	0
327	20240607	153700	185358430	9050	9050	9050	9050	0
328	20240607	153600	185358430	9050	9050	9050	9050	0
329	20240607	153500	185358430	9050	9050	9050	9050	0
330	20240607	153400	185358430	9050	9050	9050	9050	0
331	20240607	153300	185358430	9050	9050	9050	9050	0
332	20240607	153200	185358430	9050	9050	9050	9050	289
333	20240607	153100	185358430	9050	9050	9050	9050	0
334	20240607	153000	185358430	9050	9050	9050	9050	289
335	20240607	152900	182742980	9040	9040	9040	9040	0
336	20240607	152800	182742980	9040	9040	9040	9040	0
337	20240607	152700	182742980	9040	9040	9040	9040	0
338	20240607	152600	182742980	9040	9040	9040	9040	0
339	20240607	152500	182742980	9040	9040	9040	9040	0
340	20240607	152400	182742980	9040	9040	9040	9040	0
341	20240607	152300	182742980	9040	9040	9040	9040	0
342	20240607	152200	182742980	9040	9040	9040	9040	0
343	20240607	152100	182742980	9040	9040	9040	9040	0
344	20240607	152000	182742980	9040	9040	9040	9040	0
345	20240607	151900	182742980	9040	9020	9040	9010	203
346	20240607	151800	180908460	9010	9010	9010	9010	0
347	20240607	151700	180908460	9010	9010	9010	9010	0
348	20240607	151600	180908460	9010	9010	9010	9010	50
349	20240607	151500	180457960	9010	9010	9010	9010	268
350	20240607	151400	178043280	9030	9030	9030	9030	104
351	20240607	151300	177104160	9030	9030	9030	9030	0
352	20240607	151200	177104160	9030	9030	9030	9030	2
353	20240607	151100	177086100	9030	9030	9030	9030	1
354	20240607	151000	177077070	9030	9030	9030	9030	3
355	20240607	150900	177049980	9030	9030	9030	9030	110
356	20240607	150800	176056680	8990	8990	8990	8990	0
357	20240607	150700	176056680	8990	8990	8990	8990	0
358	20240607	150600	176056680	8990	8990	8990	8990	0
359	20240607	150500	176056680	8990	8990	8990	8990	82
360	20240607	150400	175319500	9000	9000	9030	9000	27
361	20240607	150300	175076200	9030	9030	9030	9030	1
362	20240607	150200	175067170	8990	8990	8990	8990	0
363	20240607	150100	175067170	8990	8990	8990	8990	0
364	20240607	150000	175067170	8990	8990	8990	8990	0
365	20240607	145900	175067170	8990	8990	8990	8990	0
366	20240607	145800	175067170	8990	8990	8990	8990	0
367	20240607	145700	175067170	8990	8990	8990	8990	0
368	20240607	145600	175067170	8990	8990	8990	8990	0
369	20240607	145500	175067170	8990	9000	9000	8990	200
370	20240607	145400	173269160	8990	8990	8990	8990	348
371	20240607	145300	170140640	9020	9020	9020	9020	0
372	20240607	145200	170140640	9020	9020	9020	9020	0
373	20240607	145100	170140640	9020	9020	9020	9020	0
374	20240607	145000	170140640	9020	9020	9020	9020	0
375	20240607	144900	170140640	9020	9020	9020	9020	0
376	20240607	144800	170140640	9020	9020	9020	9020	83
377	20240607	144700	169391980	8980	8980	8980	8980	0
378	20240607	144600	169391980	8980	8980	8980	8980	0
379	20240607	144500	169391980	8980	8980	8980	8980	0
380	20240607	144400	169391980	8980	8980	8980	8980	0
381	20240607	144300	169391980	8980	8980	8980	8980	100
382	20240607	144200	168493980	8970	9020	9020	8970	2053
383	20240607	144100	150025840	9020	9020	9020	9020	1
384	20240607	144000	150016820	9020	9020	9020	9020	0
385	20240607	143900	150016820	9020	9020	9020	9020	20
386	20240607	143800	149836420	9020	9020	9020	9020	0
387	20240607	143700	149836420	9020	9020	9020	9020	0
388	20240607	143600	149836420	9020	9020	9020	9020	0
389	20240607	143500	149836420	9020	9020	9020	9020	0
390	20240607	143400	149836420	9020	9020	9020	9020	0
391	20240607	143300	149836420	9020	9020	9020	9020	0
392	20240607	143200	149836420	9020	9020	9020	9020	0
393	20240607	143100	149836420	9020	9020	9020	9020	98
394	20240607	143000	148952460	9020	9020	9020	9020	2
395	20240607	142900	148934420	9050	9050	9050	9050	0
396	20240607	142800	148934420	9050	9050	9050	9050	0
397	20240607	142700	148934420	9050	9050	9050	9050	7
398	20240607	142600	148871070	9040	9040	9040	9040	0
399	20240607	142500	148871070	9040	9040	9040	9040	0
400	20240607	142400	148871070	9040	9040	9040	9040	0
401	20240607	142300	148871070	9040	9040	9040	9040	0
402	20240607	142200	148871070	9040	9040	9040	9040	0
403	20240607	142100	148871070	9040	9040	9040	9040	0
404	20240607	142000	148871070	9040	9040	9040	9040	0
405	20240607	141900	148871070	9040	9040	9040	9040	0
406	20240607	141800	148871070	9040	9040	9040	9040	4
407	20240607	141700	148834910	9050	9050	9050	9050	0
408	20240607	141600	148834910	9050	9050	9050	9050	0
409	20240607	141500	148834910	9050	9050	9050	9050	0
410	20240607	141400	148834910	9050	9050	9050	9050	0
411	20240607	141300	148834910	9050	9050	9050	9050	0
412	20240607	141200	148834910	9050	9050	9050	9050	0
413	20240607	141100	148834910	9050	9050	9050	9050	20
414	20240607	141000	148653910	9050	9050	9050	9050	12
415	20240607	140900	148545310	9000	9000	9000	9000	0
416	20240607	140800	148545310	9000	9000	9000	9000	0
417	20240607	140700	148545310	9000	9000	9000	9000	0
418	20240607	140600	148545310	9000	9000	9000	9000	0
419	20240607	140500	148545310	9000	9000	9000	9000	0
420	20240607	140400	148545310	9000	9000	9000	9000	64
421	20240607	140300	147969310	9000	9010	9010	9000	222
422	20240607	140200	145969140	9010	9010	9010	9010	0
423	20240607	140100	145969140	9010	9010	9010	9010	0
424	20240607	140000	145969140	9010	9010	9010	9010	0
425	20240607	135900	145969140	9010	9010	9010	9010	0
426	20240607	135800	145969140	9010	9010	9010	9010	0
427	20240607	135700	145969140	9010	9010	9010	9010	0
428	20240607	135600	145969140	9010	9010	9010	9010	0
429	20240607	135500	145969140	9010	9010	9010	9010	0
430	20240607	135400	145969140	9010	9010	9010	9010	0
431	20240607	135300	145969140	9010	9010	9010	9010	0
432	20240607	135200	145969140	9010	9010	9010	9010	1
433	20240607	135100	145960130	9010	9010	9010	9010	0
434	20240607	135000	145960130	9010	9010	9010	9010	0
435	20240607	134900	145960130	9010	9010	9010	9010	0
436	20240607	134800	145960130	9010	9010	9010	9010	0
437	20240607	134700	145960130	9010	9010	9010	9010	0
438	20240607	134600	145960130	9010	9010	9010	9010	0
439	20240607	134500	145960130	9010	9010	9010	9010	0
440	20240607	134400	145960130	9010	9010	9010	9010	0
441	20240607	134300	145960130	9010	9010	9010	9010	0
442	20240607	134200	145960130	9010	9010	9010	9010	0
443	20240607	134100	145960130	9010	9010	9010	9010	1
444	20240607	134000	145951120	9010	9010	9010	9010	0
445	20240607	133900	145951120	9010	9010	9010	9010	0
446	20240607	133800	145951120	9010	9010	9010	9010	0
447	20240607	133700	145951120	9010	9010	9010	9010	0
448	20240607	133600	145951120	9010	9030	9030	9010	473
449	20240607	133500	141687750	9030	9030	9030	9030	0
450	20240607	133400	141687750	9030	9030	9030	9030	0
451	20240607	133300	141687750	9030	9030	9030	9030	0
452	20240607	133200	141687750	9030	9040	9040	9030	110
453	20240607	133100	140694400	9040	9040	9040	9040	0
454	20240607	133000	140694400	9040	9040	9040	9040	0
455	20240607	132900	140694400	9040	9040	9040	9040	0
456	20240607	132800	140694400	9040	9040	9040	9040	0
457	20240607	132700	140694400	9040	9040	9040	9040	0
458	20240607	132600	140694400	9040	9040	9040	9040	0
459	20240607	132500	140694400	9040	9040	9040	9040	0
460	20240607	132400	140694400	9040	9040	9040	9040	0
461	20240607	132300	140694400	9040	9040	9040	9040	0
462	20240607	132200	140694400	9040	9040	9040	9040	40
463	20240607	132100	140332800	9040	9040	9040	9040	0
464	20240607	132000	140332800	9040	9040	9040	9040	0
465	20240607	131900	140332800	9040	9040	9040	9040	0
466	20240607	131800	140332800	9040	9040	9040	9040	103
467	20240607	131700	139401680	9050	9050	9050	9050	0
468	20240607	131600	139401680	9050	9050	9050	9050	12
469	20240607	131500	139293080	9050	9050	9050	9050	0
470	20240607	131400	139293080	9050	9050	9050	9050	0
471	20240607	131300	139293080	9050	9050	9050	9050	0
472	20240607	131200	139293080	9050	9050	9050	9050	0
473	20240607	131100	139293080	9050	9050	9050	9050	0
474	20240607	131000	139293080	9050	9050	9050	9050	0
475	20240607	130900	139293080	9050	9050	9050	9050	0
476	20240607	130800	139293080	9050	9050	9050	9050	0
477	20240607	130700	139293080	9050	9050	9050	9050	0
478	20240607	130600	139293080	9050	9050	9050	9050	102
479	20240607	130500	138369980	9040	9040	9040	9040	100
480	20240607	130400	137465980	9050	9050	9050	9050	113
481	20240607	130300	136443330	9060	9060	9060	9060	0
482	20240607	130200	136443330	9060	9050	9060	9050	483
483	20240607	130100	132067920	9060	9060	9060	9060	0
484	20240607	130000	132067920	9060	9060	9060	9060	0
485	20240607	125900	132067920	9060	9060	9060	9060	56
486	20240607	125800	131560560	9060	9060	9060	9060	0
487	20240607	125700	131560560	9060	9060	9060	9060	77
488	20240607	125600	130862940	9060	9060	9060	9060	0
489	20240607	125500	130862940	9060	9060	9060	9060	0
490	20240607	125400	130862940	9060	9060	9060	9060	0
491	20240607	125300	130862940	9060	9060	9060	9060	0
492	20240607	125200	130862940	9060	9060	9060	9060	162
493	20240607	125100	129395220	9060	9060	9060	9060	0
494	20240607	125000	129395220	9060	9060	9060	9060	0
495	20240607	124900	129395220	9060	9060	9060	9060	22
496	20240607	124800	129195900	9060	9060	9060	9060	0
497	20240607	124700	129195900	9060	9060	9060	9060	0
498	20240607	124600	129195900	9060	9060	9060	9060	33
499	20240607	124500	128896920	9060	9060	9060	9060	165
500	20240607	124400	127402020	9060	9060	9060	9060	0
501	20240607	124300	127402020	9060	9060	9060	9060	3
502	20240607	124200	127374840	9050	9050	9050	9050	3
503	20240607	124100	127347690	9050	9050	9050	9050	0
504	20240607	124000	127347690	9050	9050	9050	9050	7
505	20240607	123900	127284340	9050	9050	9050	9050	0
506	20240607	123800	127284340	9050	9050	9050	9050	0
507	20240607	123700	127284340	9050	9050	9050	9050	0
508	20240607	123600	127284340	9050	9050	9050	9050	0
509	20240607	123500	127284340	9050	9050	9050	9050	0
510	20240607	123400	127284340	9050	9050	9050	9050	30
511	20240607	123300	127012840	9050	9050	9050	9050	0
512	20240607	123200	127012840	9050	9050	9050	9050	0
513	20240607	123100	127012840	9050	9050	9050	9050	0
514	20240607	123000	127012840	9050	9050	9050	9050	5
515	20240607	122900	126967590	9050	9050	9050	9050	0
516	20240607	122800	126967590	9050	9050	9050	9050	0
517	20240607	122700	126967590	9050	9050	9050	9050	0
518	20240607	122600	126967590	9050	9050	9050	9050	0
519	20240607	122500	126967590	9050	9050	9050	9050	0
520	20240607	122400	126967590	9050	9050	9050	9050	0
521	20240607	122300	126967590	9050	9050	9050	9050	0
522	20240607	122200	126967590	9050	9050	9050	9050	0
523	20240607	122100	126967590	9050	9050	9050	9050	0
524	20240607	122000	126967590	9050	9050	9050	9050	0
525	20240607	121900	126967590	9050	9050	9050	9050	0
526	20240607	121800	126967590	9050	9050	9050	9050	0
527	20240607	121700	126967590	9050	9050	9050	9050	0
528	20240607	121600	126967590	9050	9050	9050	9050	0
529	20240607	121500	126967590	9050	9050	9050	9050	0
530	20240607	121400	126967590	9050	9060	9060	9050	141
531	20240607	121300	125691470	9060	9060	9060	9060	0
532	20240607	121200	125691470	9060	9060	9060	9060	3
533	20240607	121100	125664290	9050	9050	9050	9050	0
534	20240607	121000	125664290	9050	9050	9050	9050	115
535	20240607	120900	124623540	9060	9060	9060	9060	0
536	20240607	120800	124623540	9060	9060	9060	9060	0
537	20240607	120700	124623540	9060	9060	9060	9060	0
538	20240607	120600	124623540	9060	9060	9060	9060	100
539	20240607	120500	123717540	9070	9070	9070	9070	1
540	20240607	120400	123708470	9070	9070	9070	9070	0
541	20240607	120300	123708470	9070	9070	9070	9070	2
542	20240607	120200	123690330	9070	9070	9070	9070	0
543	20240607	120100	123690330	9070	9070	9070	9070	0
544	20240607	120000	123690330	9070	9070	9070	9070	0
545	20240607	115900	123690330	9070	9070	9070	9070	0
546	20240607	115800	123690330	9070	9070	9070	9070	0
547	20240607	115700	123690330	9070	9070	9070	9070	0
548	20240607	115600	123690330	9070	9080	9080	9070	24
549	20240607	115500	123472500	9090	9090	9090	9090	0
550	20240607	115400	123472500	9090	9090	9090	9090	0
551	20240607	115300	123472500	9090	9090	9090	9090	0
552	20240607	115200	123472500	9090	9090	9090	9090	0
553	20240607	115100	123472500	9090	9090	9090	9090	0
554	20240607	115000	123472500	9090	9090	9090	9090	0
555	20240607	114900	123472500	9090	9090	9090	9090	2
556	20240607	114800	123454320	9090	9090	9090	9090	1
557	20240607	114700	123445230	9090	9090	9090	9090	0
558	20240607	114600	123445230	9090	9090	9090	9090	0
559	20240607	114500	123445230	9090	9090	9090	9090	1
560	20240607	114400	123436140	9090	9090	9090	9090	0
561	20240607	114300	123436140	9090	9090	9090	9090	0
562	20240607	114200	123436140	9090	9090	9090	9090	0
563	20240607	114100	123436140	9090	9090	9090	9090	0
564	20240607	114000	123436140	9090	9090	9090	9090	0
565	20240607	113900	123436140	9090	9090	9090	9090	0
566	20240607	113800	123436140	9090	9090	9090	9090	0
567	20240607	113700	123436140	9090	9090	9090	9090	0
568	20240607	113600	123436140	9090	9090	9090	9090	0
569	20240607	113500	123436140	9090	9090	9090	9090	0
570	20240607	113400	123436140	9090	9090	9090	9090	0
571	20240607	113300	123436140	9090	9090	9090	9090	0
572	20240607	113200	123436140	9090	9090	9090	9090	0
573	20240607	113100	123436140	9090	9090	9090	9090	0
574	20240607	113000	123436140	9090	9090	9090	9090	0
575	20240607	112900	123436140	9090	9090	9090	9090	0
576	20240607	112800	123436140	9090	9090	9090	9090	0
577	20240607	112700	123436140	9090	9090	9090	9090	0
578	20240607	112600	123436140	9090	9090	9090	9090	0
579	20240607	112500	123436140	9090	9090	9090	9090	0
580	20240607	112400	123436140	9090	9090	9090	9090	0
581	20240607	112300	123436140	9090	9090	9090	9090	0
582	20240607	112200	123436140	9090	9090	9090	9090	0
583	20240607	112100	123436140	9090	9090	9090	9090	0
584	20240607	112000	123436140	9090	9090	9090	9090	2
585	20240607	111900	123417960	9090	9090	9090	9090	0
586	20240607	111800	123417960	9090	9090	9090	9090	0
587	20240607	111700	123417960	9090	9090	9090	9090	5
588	20240607	111600	123372510	9040	9040	9040	9040	10
589	20240607	111500	123282110	9090	9090	9090	9090	0
590	20240607	111400	123282110	9090	9080	9090	9080	460
591	20240607	111300	119104110	9090	9090	9090	9090	0
592	20240607	111200	119104110	9090	9090	9090	9090	0
593	20240607	111100	119104110	9090	9090	9090	9090	0
594	20240607	111000	119104110	9090	9090	9090	9090	0
595	20240607	110900	119104110	9090	9090	9090	9090	0
596	20240607	110800	119104110	9090	9090	9090	9090	0
597	20240607	110700	119104110	9090	9090	9090	9090	0
598	20240607	110600	119104110	9090	9090	9090	9090	0
599	20240607	110500	119104110	9090	9090	9090	9090	0
600	20240607	110400	119104110	9090	9090	9090	9090	0
601	20240607	110300	119104110	9090	9090	9090	9090	0
602	20240607	110200	119104110	9090	9090	9090	9090	0
603	20240607	110100	119104110	9090	9090	9090	9090	0
604	20240607	110000	119104110	9090	9090	9090	9090	0
605	20240607	105900	119104110	9090	9090	9090	9090	0
606	20240607	105800	119104110	9090	9090	9090	9090	8
607	20240607	105700	119031390	9090	9090	9090	9090	0
608	20240607	105600	119031390	9090	9040	9090	9040	31
609	20240607	105500	118751100	9040	9060	9060	9040	858
610	20240607	105400	110991370	9140	9130	9140	9130	2
611	20240607	105300	110973100	9060	9060	9060	9060	1
612	20240607	105200	110964040	9130	9130	9130	9130	0
613	20240607	105100	110964040	9130	9130	9130	9130	0
614	20240607	105000	110964040	9130	9130	9130	9130	0
615	20240607	104900	110964040	9130	9130	9130	9130	0
616	20240607	104800	110964040	9130	9130	9130	9130	0
617	20240607	104700	110964040	9130	9130	9130	9130	0
618	20240607	104600	110964040	9130	9130	9130	9130	0
619	20240607	104500	110964040	9130	9130	9130	9130	0
620	20240607	104400	110964040	9130	9130	9130	9130	0
621	20240607	104300	110964040	9130	9130	9130	9130	0
622	20240607	104200	110964040	9130	9130	9130	9130	0
623	20240607	104100	110964040	9130	9110	9130	9110	3279
624	20240607	104000	81033920	9130	9130	9130	9130	0
625	20240607	103900	81033920	9130	9130	9130	9130	0
626	20240607	103800	81033920	9130	9130	9130	9130	0
627	20240607	103700	81033920	9130	9130	9130	9130	0
628	20240607	103600	81033920	9130	9130	9130	9130	0
629	20240607	103500	81033920	9130	9130	9130	9130	0
630	20240607	103400	81033920	9130	9130	9130	9130	0
631	20240607	103300	81033920	9130	9130	9130	9130	0
632	20240607	103200	81033920	9130	9130	9130	9130	0
633	20240607	103100	81033920	9130	9110	9130	9110	858
634	20240607	103000	73204160	9100	9100	9100	9100	10
635	20240607	102900	73113160	9100	9100	9100	9100	21
636	20240607	102800	72922060	9110	9110	9110	9110	0
637	20240607	102700	72922060	9110	9110	9110	9110	0
638	20240607	102600	72922060	9110	9110	9110	9110	0
639	20240607	102500	72922060	9110	9110	9110	9110	5
640	20240607	102400	72876510	9110	9110	9110	9110	0
641	20240607	102300	72876510	9110	9110	9110	9110	0
642	20240607	102200	72876510	9110	9110	9110	9110	10
643	20240607	102100	72785410	9040	9040	9040	9040	0
644	20240607	102000	72785410	9040	9040	9040	9040	0
645	20240607	101900	72785410	9040	9040	9040	9040	0
646	20240607	101800	72785410	9040	9040	9040	9040	0
647	20240607	101700	72785410	9040	9040	9040	9040	0
648	20240607	101600	72785410	9040	9050	9050	9040	304
649	20240607	101500	70036870	9040	9040	9040	9040	0
650	20240607	101400	70036870	9040	9040	9040	9040	0
651	20240607	101300	70036870	9040	9040	9040	9040	0
652	20240607	101200	70036870	9040	9040	9040	9040	0
653	20240607	101100	70036870	9040	9040	9040	9040	0
654	20240607	101000	70036870	9040	9050	9050	9040	553
655	20240607	100900	65037440	9050	9050	9050	9050	0
656	20240607	100800	65037440	9050	9050	9050	9050	0
657	20240607	100700	65037440	9050	9050	9050	9050	7
658	20240607	100600	64974090	9050	9060	9060	9050	80
659	20240607	100500	64249920	9110	9110	9110	9110	1
660	20240607	100400	64240810	9060	9060	9060	9060	11
661	20240607	100300	64141150	9110	9080	9110	9060	73
662	20240607	100200	63479480	9120	9120	9120	9120	0
663	20240607	100100	63479480	9120	9120	9120	9120	0
664	20240607	100000	63479480	9120	9120	9120	9120	3
665	20240607	095900	63452120	9120	9120	9120	9120	1
666	20240607	095800	63443000	9120	9120	9120	9120	0
667	20240607	095700	63443000	9120	9130	9130	9120	16
668	20240607	095600	63297070	9120	9120	9120	9120	59
669	20240607	095500	62758990	9120	9120	9120	9120	35
670	20240607	095400	62439790	9120	9120	9120	9120	0
671	20240607	095300	62439790	9120	9120	9120	9120	71
672	20240607	095200	61792270	9070	9070	9070	9070	0
673	20240607	095100	61792270	9070	9070	9070	9070	0
674	20240607	095000	61792270	9070	9070	9070	9070	0
675	20240607	094900	61792270	9070	9070	9070	9070	0
676	20240607	094800	61792270	9070	9070	9070	9070	0
677	20240607	094700	61792270	9070	9070	9070	9070	0
678	20240607	094600	61792270	9070	9070	9070	9070	0
679	20240607	094500	61792270	9070	9070	9070	9070	0
680	20240607	094400	61792270	9070	9070	9070	9070	349
681	20240607	094300	58626840	9070	9070	9070	9070	50
682	20240607	094200	58173340	9070	9070	9070	9070	50
683	20240607	094100	57719840	9070	9070	9070	9070	0
684	20240607	094000	57719840	9070	9070	9070	9070	0
685	20240607	093900	57719840	9070	9070	9070	9070	2
686	20240607	093800	57701700	9070	9070	9070	9070	10
687	20240607	093700	57611000	9070	9110	9110	9070	700
688	20240607	093600	51261530	9120	9120	9120	9120	0
689	20240607	093500	51261530	9120	9120	9120	9120	0
690	20240607	093400	51261530	9120	9120	9120	9120	0
691	20240607	093300	51261530	9120	9120	9120	9120	0
692	20240607	093200	51261530	9120	9120	9120	9120	5
693	20240607	093100	51215930	9130	9160	9160	9130	11
694	20240607	093000	51115420	9150	9150	9150	9150	2
695	20240607	092900	51097120	9100	9100	9100	9100	2
696	20240607	092800	51078920	9100	9100	9100	9100	100
697	20240607	092700	50168920	9100	9100	9100	9100	10
698	20240607	092600	50077920	9100	9100	9100	9100	8
699	20240607	092500	50005120	9100	9100	9100	9100	0
700	20240607	092400	50005120	9100	9120	9120	9100	60
701	20240607	092300	49458790	9150	9150	9150	9150	65
702	20240607	092200	48864040	9150	9130	9160	9130	14
703	20240607	092100	48736130	9160	9120	9160	9120	51
704	20240607	092000	48270970	9100	9100	9100	9100	1
705	20240607	091900	48261870	9180	9180	9180	9180	30
706	20240607	091800	47986470	9180	9180	9180	9180	288
707	20240607	091700	45342630	9180	9100	9180	9100	351
708	20240607	091600	42139310	9100	9040	9100	9040	1814
709	20240607	091500	25700140	9090	9090	9090	9090	1
710	20240607	091400	25691050	9090	9090	9090	9090	0
711	20240607	091300	25691050	9090	9090	9090	9090	0
712	20240607	091200	25691050	9090	9090	9090	9090	2
713	20240607	091100	25672870	9090	9080	9090	9080	554
714	20240607	091000	20642540	9080	9080	9080	9080	1
715	20240607	090900	20633460	9090	9090	9090	9090	1
716	20240607	090800	20624370	9050	9030	9050	9030	1546
717	20240607	090700	6663750	9030	9020	9030	9020	250
718	20240607	090600	4408740	9020	9020	9020	9020	4
719	20240607	090500	4372660	9020	9020	9020	9020	1
720	20240607	090400	4363640	9010	9010	9010	9010	147
721	20240607	090300	3039170	9010	9010	9010	9010	0
722	20240607	090200	3039170	9010	9010	9010	9010	0
723	20240607	090100	3039170	9010	9010	9010	9010	0
724	20240607	090000	3039170	9010	8960	9010	8960	339