KissMeData/308100/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211200	16275925	4080	4080	4080	4080	90
3	20240604	211100	16275925	4080	4080	4080	4080	0
4	20240604	211000	16275925	4080	4080	4080	4080	0
5	20240604	210900	16275925	4080	4080	4080	4080	0
6	20240604	210800	16275925	4080	4080	4080	4080	0
7	20240604	210700	16275925	4080	4080	4080	4080	0
8	20240604	210600	16275925	4080	4080	4080	4080	0
9	20240604	210500	16275925	4080	4080	4080	4080	0
10	20240604	210400	16275925	4080	4080	4080	4080	0
11	20240604	210300	16275925	4080	4080	4080	4080	0
12	20240604	210200	16275925	4080	4080	4080	4080	0
13	20240604	210100	16275925	4080	4080	4080	4080	0
14	20240604	210000	16275925	4080	4080	4080	4080	0
15	20240604	205900	16275925	4080	4080	4080	4080	0
16	20240604	205800	16275925	4080	4080	4080	4080	0
17	20240604	205700	16275925	4080	4080	4080	4080	0
18	20240604	205600	16275925	4080	4080	4080	4080	0
19	20240604	205500	16275925	4080	4080	4080	4080	0
20	20240604	205400	16275925	4080	4080	4080	4080	0
21	20240604	205300	16275925	4080	4080	4080	4080	0
22	20240604	205200	16275925	4080	4080	4080	4080	0
23	20240604	205100	16275925	4080	4080	4080	4080	0
24	20240604	205000	16275925	4080	4080	4080	4080	0
25	20240604	204900	16275925	4080	4080	4080	4080	0
26	20240604	204800	16275925	4080	4080	4080	4080	0
27	20240604	204700	16275925	4080	4080	4080	4080	0
28	20240604	204600	16275925	4080	4080	4080	4080	0
29	20240604	204500	16275925	4080	4080	4080	4080	0
30	20240604	204400	16275925	4080	4080	4080	4080	0
31	20240604	204300	16275925	4080	4080	4080	4080	0
32	20240604	204200	16275925	4080	4080	4080	4080	90
33	20240604	204100	16275925	4080	4080	4080	4080	0
34	20240604	204000	16275925	4080	4080	4080	4080	0
35	20240604	203900	16275925	4080	4080	4080	4080	0
36	20240604	203800	16275925	4080	4080	4080	4080	0
37	20240604	203700	16275925	4080	4080	4080	4080	0
38	20240604	203600	16275925	4080	4080	4080	4080	0
39	20240604	203500	16275925	4080	4080	4080	4080	0
40	20240604	203400	16275925	4080	4080	4080	4080	0
41	20240604	203300	16275925	4080	4080	4080	4080	0
42	20240604	203200	16275925	4080	4080	4080	4080	0
43	20240604	203100	16275925	4080	4080	4080	4080	0
44	20240604	203000	16275925	4080	4080	4080	4080	0
45	20240604	202900	16275925	4080	4080	4080	4080	0
46	20240604	202800	16275925	4080	4080	4080	4080	0
47	20240604	202700	16275925	4080	4080	4080	4080	0
48	20240604	202600	16275925	4080	4080	4080	4080	0
49	20240604	202500	16275925	4080	4080	4080	4080	0
50	20240604	202400	16275925	4080	4080	4080	4080	0
51	20240604	202300	16275925	4080	4080	4080	4080	0
52	20240604	202200	16275925	4080	4080	4080	4080	0
53	20240604	202100	16275925	4080	4080	4080	4080	0
54	20240604	202000	16275925	4080	4080	4080	4080	0
55	20240604	201900	16275925	4080	4080	4080	4080	0
56	20240604	201800	16275925	4080	4080	4080	4080	0
57	20240604	201700	16275925	4080	4080	4080	4080	0
58	20240604	201600	16275925	4080	4080	4080	4080	0
59	20240604	201500	16275925	4080	4080	4080	4080	0
60	20240604	201400	16275925	4080	4080	4080	4080	0
61	20240604	201300	16275925	4080	4080	4080	4080	0
62	20240604	201200	16275925	4080	4080	4080	4080	90
63	20240604	201100	16275925	4080	4080	4080	4080	0
64	20240604	201000	16275925	4080	4080	4080	4080	0
65	20240604	200900	16275925	4080	4080	4080	4080	0
66	20240604	200800	16275925	4080	4080	4080	4080	0
67	20240604	200700	16275925	4080	4080	4080	4080	0
68	20240604	200600	16275925	4080	4080	4080	4080	0
69	20240604	200500	16275925	4080	4080	4080	4080	0
70	20240604	200400	16275925	4080	4080	4080	4080	0
71	20240604	200300	16275925	4080	4080	4080	4080	0
72	20240604	200200	16275925	4080	4080	4080	4080	0
73	20240604	200100	16275925	4080	4080	4080	4080	0
74	20240604	200000	16275925	4080	4080	4080	4080	0
75	20240604	195900	16275925	4080	4080	4080	4080	0
76	20240604	195800	16275925	4080	4080	4080	4080	0
77	20240604	195700	16275925	4080	4080	4080	4080	0
78	20240604	195600	16275925	4080	4080	4080	4080	0
79	20240604	195500	16275925	4080	4080	4080	4080	0
80	20240604	195400	16275925	4080	4080	4080	4080	0
81	20240604	195300	16275925	4080	4080	4080	4080	0
82	20240604	195200	16275925	4080	4080	4080	4080	0
83	20240604	195100	16275925	4080	4080	4080	4080	0
84	20240604	195000	16275925	4080	4080	4080	4080	0
85	20240604	194900	16275925	4080	4080	4080	4080	0
86	20240604	194800	16275925	4080	4080	4080	4080	0
87	20240604	194700	16275925	4080	4080	4080	4080	0
88	20240604	194600	16275925	4080	4080	4080	4080	0
89	20240604	194500	16275925	4080	4080	4080	4080	0
90	20240604	194400	16275925	4080	4080	4080	4080	0
91	20240604	194300	16275925	4080	4080	4080	4080	0
92	20240604	194200	16275925	4080	4080	4080	4080	90
93	20240604	194100	16275925	4080	4080	4080	4080	0
94	20240604	194000	16275925	4080	4080	4080	4080	0
95	20240604	193900	16275925	4080	4080	4080	4080	0
96	20240604	193800	16275925	4080	4080	4080	4080	0
97	20240604	193700	16275925	4080	4080	4080	4080	0
98	20240604	193600	16275925	4080	4080	4080	4080	0
99	20240604	193500	16275925	4080	4080	4080	4080	0
100	20240604	193400	16275925	4080	4080	4080	4080	0
101	20240604	193300	16275925	4080	4080	4080	4080	0
102	20240604	193200	16275925	4080	4080	4080	4080	0
103	20240604	193100	16275925	4080	4080	4080	4080	0
104	20240604	193000	16275925	4080	4080	4080	4080	0
105	20240604	192900	16275925	4080	4080	4080	4080	0
106	20240604	192800	16275925	4080	4080	4080	4080	0
107	20240604	192700	16275925	4080	4080	4080	4080	0
108	20240604	192600	16275925	4080	4080	4080	4080	0
109	20240604	192500	16275925	4080	4080	4080	4080	0
110	20240604	192400	16275925	4080	4080	4080	4080	0
111	20240604	192300	16275925	4080	4080	4080	4080	0
112	20240604	192200	16275925	4080	4080	4080	4080	0
113	20240604	192100	16275925	4080	4080	4080	4080	0
114	20240604	192000	16275925	4080	4080	4080	4080	0
115	20240604	191900	16275925	4080	4080	4080	4080	0
116	20240604	191800	16275925	4080	4080	4080	4080	0
117	20240604	191700	16275925	4080	4080	4080	4080	0
118	20240604	191600	16275925	4080	4080	4080	4080	0
119	20240604	191500	16275925	4080	4080	4080	4080	0
120	20240604	191400	16275925	4080	4080	4080	4080	0
121	20240604	191300	16275925	4080	4080	4080	4080	0
122	20240604	191200	16275925	4080	4080	4080	4080	90
123	20240604	191100	16275925	4080	4080	4080	4080	0
124	20240604	191000	16275925	4080	4080	4080	4080	0
125	20240604	190900	16275925	4080	4080	4080	4080	0
126	20240604	190800	16275925	4080	4080	4080	4080	0
127	20240604	190700	16275925	4080	4080	4080	4080	0
128	20240604	190600	16275925	4080	4080	4080	4080	0
129	20240604	190500	16275925	4080	4080	4080	4080	0
130	20240604	190400	16275925	4080	4080	4080	4080	0
131	20240604	190300	16275925	4080	4080	4080	4080	0
132	20240604	190200	16275925	4080	4080	4080	4080	0
133	20240604	190100	16275925	4080	4080	4080	4080	0
134	20240604	190000	16275925	4080	4080	4080	4080	0
135	20240604	185900	16275925	4080	4080	4080	4080	0
136	20240604	185800	16275925	4080	4080	4080	4080	0
137	20240604	185700	16275925	4080	4080	4080	4080	0
138	20240604	185600	16275925	4080	4080	4080	4080	0
139	20240604	185500	16275925	4080	4080	4080	4080	0
140	20240604	185400	16275925	4080	4080	4080	4080	0
141	20240604	185300	16275925	4080	4080	4080	4080	0
142	20240604	185200	16275925	4080	4080	4080	4080	0
143	20240604	185100	16275925	4080	4080	4080	4080	0
144	20240604	185000	16275925	4080	4080	4080	4080	0
145	20240604	184900	16275925	4080	4080	4080	4080	0
146	20240604	184800	16275925	4080	4080	4080	4080	0
147	20240604	184700	16275925	4080	4080	4080	4080	0
148	20240604	184600	16275925	4080	4080	4080	4080	0
149	20240604	184500	16275925	4080	4080	4080	4080	0
150	20240604	184400	16275925	4080	4080	4080	4080	0
151	20240604	184300	16275925	4080	4080	4080	4080	0
152	20240604	184200	16275925	4080	4080	4080	4080	90
153	20240604	184100	16275925	4080	4080	4080	4080	0
154	20240604	184000	16275925	4080	4080	4080	4080	0
155	20240604	183900	16275925	4080	4080	4080	4080	0
156	20240604	183800	16275925	4080	4080	4080	4080	0
157	20240604	183700	16275925	4080	4080	4080	4080	0
158	20240604	183600	16275925	4080	4080	4080	4080	0
159	20240604	183500	16275925	4080	4080	4080	4080	0
160	20240604	183400	16275925	4080	4080	4080	4080	0
161	20240604	183300	16275925	4080	4080	4080	4080	0
162	20240604	183200	16275925	4080	4080	4080	4080	0
163	20240604	183100	16275925	4080	4080	4080	4080	0
164	20240604	183000	16275925	4080	4080	4080	4080	0
165	20240604	182900	16275925	4080	4080	4080	4080	0
166	20240604	182800	16275925	4080	4080	4080	4080	0
167	20240604	182700	16275925	4080	4080	4080	4080	0
168	20240604	182600	16275925	4080	4080	4080	4080	0
169	20240604	182500	16275925	4080	4080	4080	4080	0
170	20240604	182400	16275925	4080	4080	4080	4080	0
171	20240604	182300	16275925	4080	4080	4080	4080	0
172	20240604	182200	16275925	4080	4080	4080	4080	0
173	20240604	182100	16275925	4080	4080	4080	4080	0
174	20240604	182000	16275925	4080	4080	4080	4080	0
175	20240604	181900	16275925	4080	4080	4080	4080	0
176	20240604	181800	16275925	4080	4080	4080	4080	0
177	20240604	181700	16275925	4080	4080	4080	4080	0
178	20240604	181600	16275925	4080	4080	4080	4080	0
179	20240604	181500	16275925	4080	4080	4080	4080	0
180	20240604	181400	16275925	4080	4080	4080	4080	0
181	20240604	181300	16275925	4080	4080	4080	4080	0
182	20240604	181200	16275925	4080	4080	4080	4080	90
183	20240604	181100	16275925	4080	4080	4080	4080	0
184	20240604	181000	16275925	4080	4080	4080	4080	0
185	20240604	180900	16275925	4080	4080	4080	4080	0
186	20240604	180800	16275925	4080	4080	4080	4080	0
187	20240604	180700	16275925	4080	4080	4080	4080	0
188	20240604	180600	16275925	4080	4080	4080	4080	0
189	20240604	180500	16275925	4080	4080	4080	4080	0
190	20240604	180400	16275925	4080	4080	4080	4080	0
191	20240604	180300	16275925	4080	4080	4080	4080	0
192	20240604	180200	16275925	4080	4080	4080	4080	0
193	20240604	180100	16275925	4080	4080	4080	4080	0
194	20240604	180000	16275925	4080	4080	4080	4080	0
195	20240604	175900	16275925	4080	4080	4080	4080	0
196	20240604	175800	16275925	4080	4080	4080	4080	0
197	20240604	175700	16275925	4080	4080	4080	4080	0
198	20240604	175600	16275925	4080	4080	4080	4080	0
199	20240604	175500	16275925	4080	4080	4080	4080	0
200	20240604	175400	16275925	4080	4080	4080	4080	0
201	20240604	175300	16275925	4080	4080	4080	4080	0
202	20240604	175200	16275925	4080	4080	4080	4080	0
203	20240604	175100	16275925	4080	4080	4080	4080	0
204	20240604	175000	16275925	4080	4080	4080	4080	0
205	20240604	174900	16275925	4080	4080	4080	4080	0
206	20240604	174800	16275925	4080	4080	4080	4080	0
207	20240604	174700	16275925	4080	4080	4080	4080	0
208	20240604	174600	16275925	4080	4080	4080	4080	0
209	20240604	174500	16275925	4080	4080	4080	4080	0
210	20240604	174400	16275925	4080	4080	4080	4080	0
211	20240604	174300	16275925	4080	4080	4080	4080	0
212	20240604	174200	16275925	4080	4080	4080	4080	90
213	20240604	174100	16275925	4080	4080	4080	4080	0
214	20240604	174000	16275925	4080	4080	4080	4080	0
215	20240604	173900	16275925	4080	4080	4080	4080	0
216	20240604	173800	16275925	4080	4080	4080	4080	0
217	20240604	173700	16275925	4080	4080	4080	4080	0
218	20240604	173600	16275925	4080	4080	4080	4080	0
219	20240604	173500	16275925	4080	4080	4080	4080	0
220	20240604	173400	16275925	4080	4080	4080	4080	0
221	20240604	173300	16275925	4080	4080	4080	4080	0
222	20240604	173200	16275925	4080	4080	4080	4080	0
223	20240604	173100	16275925	4080	4080	4080	4080	0
224	20240604	173000	16275925	4080	4080	4080	4080	0
225	20240604	172900	16275925	4080	4080	4080	4080	0
226	20240604	172800	16275925	4080	4080	4080	4080	0
227	20240604	172700	16275925	4080	4080	4080	4080	0
228	20240604	172600	16275925	4080	4080	4080	4080	0
229	20240604	172500	16275925	4080	4080	4080	4080	0
230	20240604	172400	16275925	4080	4080	4080	4080	0
231	20240604	172300	16275925	4080	4080	4080	4080	0
232	20240604	172200	16275925	4080	4080	4080	4080	0
233	20240604	172100	16275925	4080	4080	4080	4080	0
234	20240604	172000	16275925	4080	4080	4080	4080	0
235	20240604	171900	16275925	4080	4080	4080	4080	0
236	20240604	171800	16275925	4080	4080	4080	4080	0
237	20240604	171700	16275925	4080	4080	4080	4080	0
238	20240604	171600	16275925	4080	4080	4080	4080	0
239	20240604	171500	16275925	4080	4080	4080	4080	0
240	20240604	171400	16275925	4080	4080	4080	4080	0
241	20240604	171300	16275925	4080	4080	4080	4080	0
242	20240604	171200	16275925	4080	4080	4080	4080	90
243	20240604	171100	16275925	4080	4080	4080	4080	0
244	20240604	171000	16275925	4080	4080	4080	4080	0
245	20240604	170900	16275925	4080	4080	4080	4080	0
246	20240604	170800	16275925	4080	4080	4080	4080	0
247	20240604	170700	16275925	4080	4080	4080	4080	0
248	20240604	170600	16275925	4080	4080	4080	4080	0
249	20240604	170500	16275925	4080	4080	4080	4080	0
250	20240604	170400	16275925	4080	4080	4080	4080	0
251	20240604	170300	16275925	4080	4080	4080	4080	0
252	20240604	170200	16275925	4080	4080	4080	4080	0
253	20240604	170100	16275925	4080	4080	4080	4080	0
254	20240604	170000	16275925	4080	4080	4080	4080	0
255	20240604	165900	16275925	4080	4080	4080	4080	0
256	20240604	165800	16275925	4080	4080	4080	4080	0
257	20240604	165700	16275925	4080	4080	4080	4080	0
258	20240604	165600	16275925	4080	4080	4080	4080	0
259	20240604	165500	16275925	4080	4080	4080	4080	0
260	20240604	165400	16275925	4080	4080	4080	4080	0
261	20240604	165300	16275925	4080	4080	4080	4080	0
262	20240604	165200	16275925	4080	4080	4080	4080	0
263	20240604	165100	16275925	4080	4080	4080	4080	0
264	20240604	165000	16275925	4080	4080	4080	4080	0
265	20240604	164900	16275925	4080	4080	4080	4080	0
266	20240604	164800	16275925	4080	4080	4080	4080	0
267	20240604	164700	16275925	4080	4080	4080	4080	0
268	20240604	164600	16275925	4080	4080	4080	4080	0
269	20240604	164500	16275925	4080	4080	4080	4080	0
270	20240604	164400	16275925	4080	4080	4080	4080	0
271	20240604	164300	16275925	4080	4080	4080	4080	0
272	20240604	164200	16275925	4080	4080	4080	4080	90
273	20240604	164100	16275925	4080	4080	4080	4080	0
274	20240604	164000	16275925	4080	4080	4080	4080	0
275	20240604	163900	16275925	4080	4080	4080	4080	0
276	20240604	163800	16275925	4080	4080	4080	4080	0
277	20240604	163700	16275925	4080	4080	4080	4080	0
278	20240604	163600	16275925	4080	4080	4080	4080	0
279	20240604	163500	16275925	4080	4080	4080	4080	0
280	20240604	163400	16275925	4080	4080	4080	4080	0
281	20240604	163300	16275925	4080	4080	4080	4080	0
282	20240604	163200	16275925	4080	4080	4080	4080	0
283	20240604	163100	16275925	4080	4080	4080	4080	0
284	20240604	163000	16275925	4080	4080	4080	4080	0
285	20240604	162900	16275925	4080	4080	4080	4080	0
286	20240604	162800	16275925	4080	4080	4080	4080	0
287	20240604	162700	16275925	4080	4080	4080	4080	0
288	20240604	162600	16275925	4080	4080	4080	4080	0
289	20240604	162500	16275925	4080	4080	4080	4080	0
290	20240604	162400	16275925	4080	4080	4080	4080	0
291	20240604	162300	16275925	4080	4080	4080	4080	0
292	20240604	162200	16275925	4080	4080	4080	4080	0
293	20240604	162100	16275925	4080	4080	4080	4080	0
294	20240604	162000	16275925	4080	4080	4080	4080	0
295	20240604	161900	16275925	4080	4080	4080	4080	0
296	20240604	161800	16275925	4080	4080	4080	4080	0
297	20240604	161700	16275925	4080	4080	4080	4080	0
298	20240604	161600	16275925	4080	4080	4080	4080	0
299	20240604	161500	16275925	4080	4080	4080	4080	0
300	20240604	161400	16275925	4080	4080	4080	4080	0
301	20240604	161300	16275925	4080	4080	4080	4080	0
302	20240604	161200	16275925	4080	4080	4080	4080	90
303	20240604	161100	16275925	4080	4080	4080	4080	0
304	20240604	161000	16275925	4080	4080	4080	4080	0
305	20240604	160900	16275925	4080	4080	4080	4080	0
306	20240604	160800	16275925	4080	4080	4080	4080	0
307	20240604	160700	16275925	4080	4080	4080	4080	0
308	20240604	160600	16275925	4080	4080	4080	4080	0
309	20240604	160500	16275925	4080	4080	4080	4080	0
310	20240604	160400	16275925	4080	4080	4080	4080	0
311	20240604	160300	16275925	4080	4080	4080	4080	0
312	20240604	160200	16275925	4080	4080	4080	4080	0
313	20240604	160100	16275925	4080	4080	4080	4080	0
314	20240604	160000	16275925	4080	4080	4080	4080	0
315	20240604	155900	16275925	4080	4080	4080	4080	0
316	20240604	155800	16275925	4080	4080	4080	4080	0
317	20240604	155700	16275925	4080	4080	4080	4080	0
318	20240604	155600	16275925	4080	4080	4080	4080	0
319	20240604	155500	16275925	4080	4080	4080	4080	0
320	20240604	155400	16275925	4080	4080	4080	4080	0
321	20240604	155300	16275925	4080	4080	4080	4080	0
322	20240604	155200	16275925	4080	4080	4080	4080	0
323	20240604	155100	16275925	4080	4080	4080	4080	0
324	20240604	155000	16275925	4080	4080	4080	4080	0
325	20240604	154900	16275925	4080	4080	4080	4080	0
326	20240604	154800	16275925	4080	4080	4080	4080	0
327	20240604	154700	16275925	4080	4080	4080	4080	0
328	20240604	154600	16275925	4080	4080	4080	4080	0
329	20240604	154500	16275925	4080	4080	4080	4080	0
330	20240604	154400	16275925	4080	4080	4080	4080	0
331	20240604	154300	16275925	4080	4080	4080	4080	0
332	20240604	154200	16275925	4080	4080	4080	4080	90
333	20240604	154100	16275925	4080	4080	4080	4080	0
334	20240604	154000	16275925	4080	4080	4080	4080	0
335	20240604	153900	16275925	4080	4080	4080	4080	0
336	20240604	153800	16275925	4080	4080	4080	4080	0
337	20240604	153700	16275925	4080	4080	4080	4080	0
338	20240604	153600	16275925	4080	4080	4080	4080	0
339	20240604	153500	16275925	4080	4080	4080	4080	0
340	20240604	153400	16275925	4080	4080	4080	4080	0
341	20240604	153300	16275925	4080	4080	4080	4080	0
342	20240604	153200	16275925	4080	4080	4080	4080	0
343	20240604	153100	16275925	4080	4080	4080	4080	0
344	20240604	153000	16275925	4080	4080	4080	4080	90
345	20240604	152900	15908725	4090	4090	4090	4090	0
346	20240604	152800	15908725	4090	4090	4090	4090	0
347	20240604	152700	15908725	4090	4090	4090	4090	0
348	20240604	152600	15908725	4090	4090	4090	4090	0
349	20240604	152500	15908725	4090	4090	4090	4090	0
350	20240604	152400	15908725	4090	4090	4090	4090	0
351	20240604	152300	15908725	4090	4090	4090	4090	0
352	20240604	152200	15908725	4090	4090	4090	4090	0
353	20240604	152100	15908725	4090	4090	4090	4090	0
354	20240604	152000	15908725	4090	4090	4090	4090	0
355	20240604	151900	15908725	4090	4090	4090	4090	0
356	20240604	151800	15908725	4090	4090	4090	4090	1
357	20240604	151700	15904635	4060	4060	4060	4060	35
358	20240604	151600	15762535	4080	4080	4080	4080	0
359	20240604	151500	15762535	4080	4080	4080	4080	1
360	20240604	151400	15758455	4090	4090	4090	4090	0
361	20240604	151300	15758455	4090	4090	4090	4090	0
362	20240604	151200	15758455	4090	4090	4090	4090	0
363	20240604	151100	15758455	4090	4090	4090	4090	0
364	20240604	151000	15758455	4090	4090	4090	4090	1
365	20240604	150900	15754365	4090	4090	4090	4090	0
366	20240604	150800	15754365	4090	4090	4090	4090	8
367	20240604	150700	15721645	4090	4090	4090	4090	0
368	20240604	150600	15721645	4090	4090	4090	4090	0
369	20240604	150500	15721645	4090	4090	4090	4090	0
370	20240604	150400	15721645	4090	4090	4090	4090	5
371	20240604	150300	15701195	4090	4090	4090	4090	0
372	20240604	150200	15701195	4090	4090	4090	4090	0
373	20240604	150100	15701195	4090	4090	4090	4090	0
374	20240604	150000	15701195	4090	4090	4090	4090	1
375	20240604	145900	15697105	4090	4090	4090	4090	0
376	20240604	145800	15697105	4090	4090	4090	4090	0
377	20240604	145700	15697105	4090	4090	4090	4090	0
378	20240604	145600	15697105	4090	4090	4090	4090	0
379	20240604	145500	15697105	4090	4090	4090	4090	0
380	20240604	145400	15697105	4090	4090	4090	4090	0
381	20240604	145300	15697105	4090	4090	4090	4090	0
382	20240604	145200	15697105	4090	4090	4090	4090	0
383	20240604	145100	15697105	4090	4090	4090	4090	0
384	20240604	145000	15697105	4090	4090	4090	4090	0
385	20240604	144900	15697105	4090	4090	4090	4090	0
386	20240604	144800	15697105	4090	4090	4090	4090	0
387	20240604	144700	15697105	4090	4090	4090	4090	0
388	20240604	144600	15697105	4090	4090	4090	4090	0
389	20240604	144500	15697105	4090	4090	4090	4090	1
390	20240604	144400	15693015	4090	4090	4090	4090	0
391	20240604	144300	15693015	4090	4090	4090	4090	0
392	20240604	144200	15693015	4090	4090	4090	4090	0
393	20240604	144100	15693015	4090	4090	4090	4090	0
394	20240604	144000	15693015	4090	4090	4090	4090	0
395	20240604	143900	15693015	4090	4090	4090	4090	0
396	20240604	143800	15693015	4090	4090	4090	4090	0
397	20240604	143700	15693015	4090	4090	4090	4090	0
398	20240604	143600	15693015	4090	4090	4090	4090	0
399	20240604	143500	15693015	4090	4090	4090	4090	0
400	20240604	143400	15693015	4090	4090	4090	4090	0
401	20240604	143300	15693015	4090	4090	4090	4090	0
402	20240604	143200	15693015	4090	4090	4090	4090	0
403	20240604	143100	15693015	4090	4090	4090	4090	0
404	20240604	143000	15693015	4090	4090	4090	4090	0
405	20240604	142900	15693015	4090	4090	4090	4090	0
406	20240604	142800	15693015	4090	4090	4090	4090	0
407	20240604	142700	15693015	4090	4090	4090	4090	0
408	20240604	142600	15693015	4090	4090	4090	4090	0
409	20240604	142500	15693015	4090	4090	4090	4090	0
410	20240604	142400	15693015	4090	4090	4090	4090	0
411	20240604	142300	15693015	4090	4090	4090	4090	0
412	20240604	142200	15693015	4090	4090	4090	4090	0
413	20240604	142100	15693015	4090	4090	4090	4090	0
414	20240604	142000	15693015	4090	4090	4090	4090	0
415	20240604	141900	15693015	4090	4090	4090	4090	0
416	20240604	141800	15693015	4090	4090	4090	4090	0
417	20240604	141700	15693015	4090	4090	4090	4090	0
418	20240604	141600	15693015	4090	4090	4090	4090	0
419	20240604	141500	15693015	4090	4090	4090	4090	0
420	20240604	141400	15693015	4090	4090	4090	4090	0
421	20240604	141300	15693015	4090	4090	4090	4090	0
422	20240604	141200	15693015	4090	4090	4090	4090	0
423	20240604	141100	15693015	4090	4090	4090	4090	0
424	20240604	141000	15693015	4090	4090	4090	4090	0
425	20240604	140900	15693015	4090	4090	4090	4090	0
426	20240604	140800	15693015	4090	4090	4090	4090	0
427	20240604	140700	15693015	4090	4090	4090	4090	0
428	20240604	140600	15693015	4090	4090	4090	4090	0
429	20240604	140500	15693015	4090	4090	4090	4090	0
430	20240604	140400	15693015	4090	4090	4090	4090	0
431	20240604	140300	15693015	4090	4090	4090	4090	0
432	20240604	140200	15693015	4090	4090	4090	4090	0
433	20240604	140100	15693015	4090	4090	4090	4090	0
434	20240604	140000	15693015	4090	4090	4090	4090	1
435	20240604	135900	15688925	4090	4090	4090	4090	0
436	20240604	135800	15688925	4090	4090	4090	4090	0
437	20240604	135700	15688925	4090	4090	4090	4090	0
438	20240604	135600	15688925	4090	4090	4090	4090	0
439	20240604	135500	15688925	4090	4090	4090	4090	1
440	20240604	135400	15684835	4090	4090	4090	4090	0
441	20240604	135300	15684835	4090	4090	4090	4090	0
442	20240604	135200	15684835	4090	4090	4090	4090	0
443	20240604	135100	15684835	4090	4090	4090	4090	0
444	20240604	135000	15684835	4090	4090	4090	4090	0
445	20240604	134900	15684835	4090	4090	4090	4090	0
446	20240604	134800	15684835	4090	4090	4090	4090	0
447	20240604	134700	15684835	4090	4090	4090	4090	0
448	20240604	134600	15684835	4090	4090	4090	4090	0
449	20240604	134500	15684835	4090	4090	4090	4090	0
450	20240604	134400	15684835	4090	4090	4090	4090	1
451	20240604	134300	15680745	4055	4055	4055	4055	0
452	20240604	134200	15680745	4055	4055	4055	4055	0
453	20240604	134100	15680745	4055	4055	4055	4055	0
454	20240604	134000	15680745	4055	4055	4055	4055	0
455	20240604	133900	15680745	4055	4055	4055	4055	0
456	20240604	133800	15680745	4055	4055	4055	4055	0
457	20240604	133700	15680745	4055	4055	4055	4055	0
458	20240604	133600	15680745	4055	4055	4055	4055	10
459	20240604	133500	15640195	4090	4090	4090	4090	0
460	20240604	133400	15640195	4090	4090	4090	4090	0
461	20240604	133300	15640195	4090	4090	4090	4090	0
462	20240604	133200	15640195	4090	4090	4090	4090	0
463	20240604	133100	15640195	4090	4090	4090	4090	0
464	20240604	133000	15640195	4090	4090	4090	4090	1
465	20240604	132900	15636105	4090	4090	4090	4090	0
466	20240604	132800	15636105	4090	4090	4090	4090	0
467	20240604	132700	15636105	4090	4090	4090	4090	0
468	20240604	132600	15636105	4090	4090	4090	4090	0
469	20240604	132500	15636105	4090	4090	4090	4090	0
470	20240604	132400	15636105	4090	4090	4090	4090	0
471	20240604	132300	15636105	4090	4090	4090	4090	0
472	20240604	132200	15636105	4090	4090	4090	4090	1
473	20240604	132100	15632015	4090	4090	4090	4090	0
474	20240604	132000	15632015	4090	4090	4090	4090	1
475	20240604	131900	15627925	4090	4090	4090	4090	0
476	20240604	131800	15627925	4090	4090	4090	4090	0
477	20240604	131700	15627925	4090	4090	4090	4090	6
478	20240604	131600	15603385	4090	4090	4090	4090	0
479	20240604	131500	15603385	4090	4090	4090	4090	36
480	20240604	131400	15456145	4090	4090	4090	4090	0
481	20240604	131300	15456145	4090	4090	4090	4090	0
482	20240604	131200	15456145	4090	4090	4090	4090	0
483	20240604	131100	15456145	4090	4090	4090	4090	0
484	20240604	131000	15456145	4090	4090	4090	4090	0
485	20240604	130900	15456145	4090	4090	4090	4090	0
486	20240604	130800	15456145	4090	4090	4090	4090	0
487	20240604	130700	15456145	4090	4090	4090	4090	0
488	20240604	130600	15456145	4090	4090	4090	4090	0
489	20240604	130500	15456145	4090	4090	4090	4090	0
490	20240604	130400	15456145	4090	4090	4090	4090	0
491	20240604	130300	15456145	4090	4090	4090	4090	0
492	20240604	130200	15456145	4090	4090	4090	4090	0
493	20240604	130100	15456145	4090	4090	4090	4090	1
494	20240604	130000	15452055	4090	4090	4090	4090	0
495	20240604	125900	15452055	4090	4090	4090	4090	0
496	20240604	125800	15452055	4090	4090	4090	4090	0
497	20240604	125700	15452055	4090	4090	4090	4090	0
498	20240604	125600	15452055	4090	4090	4090	4090	0
499	20240604	125500	15452055	4090	4090	4090	4090	0
500	20240604	125400	15452055	4090	4090	4090	4090	0
501	20240604	125300	15452055	4090	4090	4090	4090	0
502	20240604	125200	15452055	4090	4090	4090	4090	0
503	20240604	125100	15452055	4090	4090	4090	4090	0
504	20240604	125000	15452055	4090	4090	4090	4090	0
505	20240604	124900	15452055	4090	4090	4090	4090	0
506	20240604	124800	15452055	4090	4090	4090	4090	0
507	20240604	124700	15452055	4090	4090	4090	4090	0
508	20240604	124600	15452055	4090	4090	4090	4090	0
509	20240604	124500	15452055	4090	4090	4090	4090	0
510	20240604	124400	15452055	4090	4090	4090	4090	0
511	20240604	124300	15452055	4090	4090	4090	4090	0
512	20240604	124200	15452055	4090	4090	4090	4090	0
513	20240604	124100	15452055	4090	4090	4090	4090	0
514	20240604	124000	15452055	4090	4090	4090	4090	1
515	20240604	123900	15447965	4090	4090	4090	4090	0
516	20240604	123800	15447965	4090	4090	4090	4090	0
517	20240604	123700	15447965	4090	4090	4090	4090	0
518	20240604	123600	15447965	4090	4090	4090	4090	0
519	20240604	123500	15447965	4090	4090	4090	4090	0
520	20240604	123400	15447965	4090	4090	4090	4090	0
521	20240604	123300	15447965	4090	4090	4090	4090	0
522	20240604	123200	15447965	4090	4090	4090	4090	0
523	20240604	123100	15447965	4090	4090	4090	4090	0
524	20240604	123000	15447965	4090	4090	4090	4090	0
525	20240604	122900	15447965	4090	4090	4090	4090	0
526	20240604	122800	15447965	4090	4090	4090	4090	0
527	20240604	122700	15447965	4090	4090	4090	4090	0
528	20240604	122600	15447965	4090	4090	4090	4090	0
529	20240604	122500	15447965	4090	4090	4090	4090	0
530	20240604	122400	15447965	4090	4090	4090	4090	0
531	20240604	122300	15447965	4090	4090	4090	4090	0
532	20240604	122200	15447965	4090	4090	4090	4090	0
533	20240604	122100	15447965	4090	4090	4090	4090	0
534	20240604	122000	15447965	4090	4090	4090	4090	0
535	20240604	121900	15447965	4090	4090	4090	4090	0
536	20240604	121800	15447965	4090	4090	4090	4090	0
537	20240604	121700	15447965	4090	4090	4090	4090	0
538	20240604	121600	15447965	4090	4090	4090	4090	0
539	20240604	121500	15447965	4090	4090	4090	4090	0
540	20240604	121400	15447965	4090	4090	4090	4090	0
541	20240604	121300	15447965	4090	4090	4090	4090	0
542	20240604	121200	15447965	4090	4090	4090	4090	0
543	20240604	121100	15447965	4090	4090	4090	4090	0
544	20240604	121000	15447965	4090	4090	4090	4090	0
545	20240604	120900	15447965	4090	4090	4090	4090	0
546	20240604	120800	15447965	4090	4090	4090	4090	0
547	20240604	120700	15447965	4090	4090	4090	4090	0
548	20240604	120600	15447965	4090	4090	4090	4090	0
549	20240604	120500	15447965	4090	4090	4090	4090	0
550	20240604	120400	15447965	4090	4090	4090	4090	1
551	20240604	120300	15443875	4055	4055	4055	4055	0
552	20240604	120200	15443875	4055	4055	4055	4055	0
553	20240604	120100	15443875	4055	4055	4055	4055	0
554	20240604	120000	15443875	4055	4055	4055	4055	0
555	20240604	115900	15443875	4055	4055	4055	4055	0
556	20240604	115800	15443875	4055	4055	4055	4055	0
557	20240604	115700	15443875	4055	4055	4055	4055	0
558	20240604	115600	15443875	4055	4055	4055	4055	0
559	20240604	115500	15443875	4055	4055	4055	4055	0
560	20240604	115400	15443875	4055	4055	4055	4055	0
561	20240604	115300	15443875	4055	4055	4055	4055	1
562	20240604	115200	15439820	4090	4090	4090	4090	0
563	20240604	115100	15439820	4090	4090	4090	4090	0
564	20240604	115000	15439820	4090	4090	4090	4090	0
565	20240604	114900	15439820	4090	4090	4090	4090	0
566	20240604	114800	15439820	4090	4090	4090	4090	0
567	20240604	114700	15439820	4090	4090	4090	4090	0
568	20240604	114600	15439820	4090	4090	4090	4090	0
569	20240604	114500	15439820	4090	4090	4090	4090	0
570	20240604	114400	15439820	4090	4090	4090	4090	0
571	20240604	114300	15439820	4090	4090	4090	4090	0
572	20240604	114200	15439820	4090	4090	4090	4090	0
573	20240604	114100	15439820	4090	4090	4090	4090	0
574	20240604	114000	15439820	4090	4090	4090	4090	0
575	20240604	113900	15439820	4090	4090	4090	4090	0
576	20240604	113800	15439820	4090	4090	4090	4090	1
577	20240604	113700	15435730	4090	4090	4090	4090	0
578	20240604	113600	15435730	4090	4090	4090	4090	0
579	20240604	113500	15435730	4090	4090	4090	4090	0
580	20240604	113400	15435730	4090	4090	4090	4090	0
581	20240604	113300	15435730	4090	4090	4090	4090	0
582	20240604	113200	15435730	4090	4090	4090	4090	0
583	20240604	113100	15435730	4090	4090	4090	4090	0
584	20240604	113000	15435730	4090	4090	4090	4090	0
585	20240604	112900	15435730	4090	4090	4090	4090	0
586	20240604	112800	15435730	4090	4090	4090	4090	0
587	20240604	112700	15435730	4090	4090	4090	4090	0
588	20240604	112600	15435730	4090	4090	4090	4090	0
589	20240604	112500	15435730	4090	4090	4090	4090	0
590	20240604	112400	15435730	4090	4090	4090	4090	0
591	20240604	112300	15435730	4090	4090	4090	4090	0
592	20240604	112200	15435730	4090	4090	4090	4090	0
593	20240604	112100	15435730	4090	4090	4090	4090	0
594	20240604	112000	15435730	4090	4090	4090	4090	0
595	20240604	111900	15435730	4090	4090	4090	4090	0
596	20240604	111800	15435730	4090	4090	4090	4090	0
597	20240604	111700	15435730	4090	4090	4090	4090	0
598	20240604	111600	15435730	4090	4090	4090	4090	0
599	20240604	111500	15435730	4090	4090	4090	4090	0
600	20240604	111400	15435730	4090	4090	4090	4090	0
601	20240604	111300	15435730	4090	4090	4090	4090	0
602	20240604	111200	15435730	4090	4090	4090	4090	0
603	20240604	111100	15435730	4090	4090	4090	4090	0
604	20240604	111000	15435730	4090	4090	4090	4090	0
605	20240604	110900	15435730	4090	4090	4090	4090	0
606	20240604	110800	15435730	4090	4090	4090	4090	0
607	20240604	110700	15435730	4090	4090	4090	4090	0
608	20240604	110600	15435730	4090	4090	4090	4090	0
609	20240604	110500	15435730	4090	4090	4090	4090	0
610	20240604	110400	15435730	4090	4090	4090	4090	0
611	20240604	110300	15435730	4090	4090	4090	4090	0
612	20240604	110200	15435730	4090	4090	4090	4090	0
613	20240604	110100	15435730	4090	4090	4090	4090	0
614	20240604	110000	15435730	4090	4065	4090	4065	2000
615	20240604	105900	7274680	4070	4070	4070	4070	0
616	20240604	105800	7274680	4070	4070	4070	4070	0
617	20240604	105700	7274680	4070	4070	4070	4070	0
618	20240604	105600	7274680	4070	4070	4070	4070	0
619	20240604	105500	7274680	4070	4070	4070	4070	0
620	20240604	105400	7274680	4070	4070	4070	4070	0
621	20240604	105300	7274680	4070	4070	4070	4070	0
622	20240604	105200	7274680	4070	4070	4070	4070	0
623	20240604	105100	7274680	4070	4070	4070	4070	0
624	20240604	105000	7274680	4070	4070	4070	4070	0
625	20240604	104900	7274680	4070	4070	4070	4070	0
626	20240604	104800	7274680	4070	4070	4070	4070	0
627	20240604	104700	7274680	4070	4070	4070	4070	0
628	20240604	104600	7274680	4070	4070	4070	4070	0
629	20240604	104500	7274680	4070	4070	4070	4070	0
630	20240604	104400	7274680	4070	4070	4070	4070	0
631	20240604	104300	7274680	4070	4070	4070	4070	0
632	20240604	104200	7274680	4070	4070	4070	4070	0
633	20240604	104100	7274680	4070	4070	4070	4070	0
634	20240604	104000	7274680	4070	4070	4070	4070	0
635	20240604	103900	7274680	4070	4070	4070	4070	0
636	20240604	103800	7274680	4070	4070	4070	4070	0
637	20240604	103700	7274680	4070	4070	4070	4070	0
638	20240604	103600	7274680	4070	4070	4070	4070	0
639	20240604	103500	7274680	4070	4070	4070	4070	0
640	20240604	103400	7274680	4070	4070	4070	4070	0
641	20240604	103300	7274680	4070	4070	4070	4070	0
642	20240604	103200	7274680	4070	4070	4070	4070	0
643	20240604	103100	7274680	4070	4070	4070	4070	0
644	20240604	103000	7274680	4070	4070	4070	4070	0
645	20240604	102900	7274680	4070	4070	4070	4070	0
646	20240604	102800	7274680	4070	4070	4070	4070	0
647	20240604	102700	7274680	4070	4070	4070	4070	0
648	20240604	102600	7274680	4070	4070	4070	4070	0
649	20240604	102500	7274680	4070	4070	4070	4070	0
650	20240604	102400	7274680	4070	4070	4070	4070	0
651	20240604	102300	7274680	4070	4070	4070	4070	5
652	20240604	102200	7254330	4030	4030	4030	4030	1
653	20240604	102100	7250300	4070	4070	4070	4070	0
654	20240604	102000	7250300	4070	4070	4070	4070	0
655	20240604	101900	7250300	4070	4070	4070	4070	0
656	20240604	101800	7250300	4070	4070	4070	4070	0
657	20240604	101700	7250300	4070	4070	4070	4070	0
658	20240604	101600	7250300	4070	4070	4070	4070	0
659	20240604	101500	7250300	4070	4070	4070	4070	0
660	20240604	101400	7250300	4070	4070	4070	4070	0
661	20240604	101300	7250300	4070	4070	4070	4070	5
662	20240604	101200	7229950	4070	4070	4070	4070	0
663	20240604	101100	7229950	4070	4070	4070	4070	0
664	20240604	101000	7229950	4070	4070	4070	4070	0
665	20240604	100900	7229950	4070	4070	4070	4070	0
666	20240604	100800	7229950	4070	4070	4070	4070	0
667	20240604	100700	7229950	4070	4070	4070	4070	0
668	20240604	100600	7229950	4070	4070	4070	4070	0
669	20240604	100500	7229950	4070	4070	4070	4070	2
670	20240604	100400	7221810	4070	4070	4070	4070	1
671	20240604	100300	7217740	4070	4070	4070	4070	0
672	20240604	100200	7217740	4070	4070	4070	4070	0
673	20240604	100100	7217740	4070	4070	4070	4070	0
674	20240604	100000	7217740	4070	4070	4070	4070	0
675	20240604	095900	7217740	4070	4070	4070	4070	0
676	20240604	095800	7217740	4070	4070	4070	4070	0
677	20240604	095700	7217740	4070	4070	4070	4070	0
678	20240604	095600	7217740	4070	4070	4070	4070	12
679	20240604	095500	7168900	4070	4070	4070	4070	0
680	20240604	095400	7168900	4070	4070	4070	4070	0
681	20240604	095300	7168900	4070	4070	4070	4070	0
682	20240604	095200	7168900	4070	4070	4070	4070	0
683	20240604	095100	7168900	4070	4070	4070	4070	0
684	20240604	095000	7168900	4070	4070	4070	4070	0
685	20240604	094900	7168900	4070	4070	4070	4070	0
686	20240604	094800	7168900	4070	4070	4070	4070	0
687	20240604	094700	7168900	4070	4070	4070	4070	0
688	20240604	094600	7168900	4070	4070	4070	4070	0
689	20240604	094500	7168900	4070	4070	4070	4070	0
690	20240604	094400	7168900	4070	4070	4070	4070	0
691	20240604	094300	7168900	4070	4070	4070	4070	0
692	20240604	094200	7168900	4070	4070	4070	4070	20
693	20240604	094100	7087500	4070	4070	4070	4070	0
694	20240604	094000	7087500	4070	4070	4070	4070	0
695	20240604	093900	7087500	4070	4070	4070	4070	0
696	20240604	093800	7087500	4070	4070	4070	4070	0
697	20240604	093700	7087500	4070	4070	4070	4070	0
698	20240604	093600	7087500	4070	4060	4070	4060	350
699	20240604	093500	5663640	4070	4070	4070	4070	0
700	20240604	093400	5663640	4070	4070	4070	4070	0
701	20240604	093300	5663640	4070	4070	4070	4070	0
702	20240604	093200	5663640	4070	4070	4070	4070	0
703	20240604	093100	5663640	4070	4070	4070	4070	0
704	20240604	093000	5663640	4070	4070	4070	4070	1
705	20240604	092900	5659570	4025	4025	4025	4025	0
706	20240604	092800	5659570	4025	4025	4025	4025	0
707	20240604	092700	5659570	4025	4050	4050	4025	130
708	20240604	092600	5136110	4070	4070	4070	4070	0
709	20240604	092500	5136110	4070	4070	4070	4070	0
710	20240604	092400	5136110	4070	4070	4070	4070	0
711	20240604	092300	5136110	4070	4070	4070	4070	0
712	20240604	092200	5136110	4070	4070	4070	4070	0
713	20240604	092100	5136110	4070	4070	4070	4070	0
714	20240604	092000	5136110	4070	4070	4070	4070	0
715	20240604	091900	5136110	4070	4070	4070	4070	0
716	20240604	091800	5136110	4070	4070	4070	4070	0
717	20240604	091700	5136110	4070	4070	4070	4070	0
718	20240604	091600	5136110	4070	4070	4070	4070	0
719	20240604	091500	5136110	4070	4070	4070	4070	0
720	20240604	091400	5136110	4070	4070	4070	4070	0
721	20240604	091300	5136110	4070	4070	4070	4070	0
722	20240604	091200	5136110	4070	4070	4070	4070	29
723	20240604	091100	5018080	4095	4095	4095	4095	0
724	20240604	091000	5018080	4095	4095	4095	4095	0
725	20240604	090900	5018080	4095	4095	4095	4095	0
726	20240604	090800	5018080	4095	4095	4095	4095	0
727	20240604	090700	5018080	4095	4095	4095	4095	0
728	20240604	090600	5018080	4095	4095	4095	4095	0
729	20240604	090500	5018080	4095	4095	4095	4095	0
730	20240604	090400	5018080	4095	4095	4095	4095	0
731	20240604	090300	5018080	4095	4095	4095	4095	0
732	20240604	090200	5018080	4095	4095	4095	4095	0
733	20240604	090100	5018080	4095	4095	4095	4095	0
734	20240604	090000	5018080	4095	4100	4100	4080	1222