KissMeData/318410/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211400	189067160	11860	11860	11860	11860	179
3	20240604	211300	189067160	11860	11860	11860	11860	0
4	20240604	211200	189067160	11860	11860	11860	11860	0
5	20240604	211100	189067160	11860	11860	11860	11860	0
6	20240604	211000	189067160	11860	11860	11860	11860	0
7	20240604	210900	189067160	11860	11860	11860	11860	0
8	20240604	210800	189067160	11860	11860	11860	11860	0
9	20240604	210700	189067160	11860	11860	11860	11860	0
10	20240604	210600	189067160	11860	11860	11860	11860	0
11	20240604	210500	189067160	11860	11860	11860	11860	0
12	20240604	210400	189067160	11860	11860	11860	11860	0
13	20240604	210300	189067160	11860	11860	11860	11860	0
14	20240604	210200	189067160	11860	11860	11860	11860	0
15	20240604	210100	189067160	11860	11860	11860	11860	0
16	20240604	210000	189067160	11860	11860	11860	11860	0
17	20240604	205900	189067160	11860	11860	11860	11860	0
18	20240604	205800	189067160	11860	11860	11860	11860	0
19	20240604	205700	189067160	11860	11860	11860	11860	0
20	20240604	205600	189067160	11860	11860	11860	11860	0
21	20240604	205500	189067160	11860	11860	11860	11860	0
22	20240604	205400	189067160	11860	11860	11860	11860	0
23	20240604	205300	189067160	11860	11860	11860	11860	0
24	20240604	205200	189067160	11860	11860	11860	11860	0
25	20240604	205100	189067160	11860	11860	11860	11860	0
26	20240604	205000	189067160	11860	11860	11860	11860	0
27	20240604	204900	189067160	11860	11860	11860	11860	0
28	20240604	204800	189067160	11860	11860	11860	11860	0
29	20240604	204700	189067160	11860	11860	11860	11860	0
30	20240604	204600	189067160	11860	11860	11860	11860	0
31	20240604	204500	189067160	11860	11860	11860	11860	0
32	20240604	204400	189067160	11860	11860	11860	11860	179
33	20240604	204300	189067160	11860	11860	11860	11860	0
34	20240604	204200	189067160	11860	11860	11860	11860	0
35	20240604	204100	189067160	11860	11860	11860	11860	0
36	20240604	204000	189067160	11860	11860	11860	11860	0
37	20240604	203900	189067160	11860	11860	11860	11860	0
38	20240604	203800	189067160	11860	11860	11860	11860	0
39	20240604	203700	189067160	11860	11860	11860	11860	0
40	20240604	203600	189067160	11860	11860	11860	11860	0
41	20240604	203500	189067160	11860	11860	11860	11860	0
42	20240604	203400	189067160	11860	11860	11860	11860	0
43	20240604	203300	189067160	11860	11860	11860	11860	0
44	20240604	203200	189067160	11860	11860	11860	11860	0
45	20240604	203100	189067160	11860	11860	11860	11860	0
46	20240604	203000	189067160	11860	11860	11860	11860	0
47	20240604	202900	189067160	11860	11860	11860	11860	0
48	20240604	202800	189067160	11860	11860	11860	11860	0
49	20240604	202700	189067160	11860	11860	11860	11860	0
50	20240604	202600	189067160	11860	11860	11860	11860	0
51	20240604	202500	189067160	11860	11860	11860	11860	0
52	20240604	202400	189067160	11860	11860	11860	11860	0
53	20240604	202300	189067160	11860	11860	11860	11860	0
54	20240604	202200	189067160	11860	11860	11860	11860	0
55	20240604	202100	189067160	11860	11860	11860	11860	0
56	20240604	202000	189067160	11860	11860	11860	11860	0
57	20240604	201900	189067160	11860	11860	11860	11860	0
58	20240604	201800	189067160	11860	11860	11860	11860	0
59	20240604	201700	189067160	11860	11860	11860	11860	0
60	20240604	201600	189067160	11860	11860	11860	11860	0
61	20240604	201500	189067160	11860	11860	11860	11860	0
62	20240604	201400	189067160	11860	11860	11860	11860	179
63	20240604	201300	189067160	11860	11860	11860	11860	0
64	20240604	201200	189067160	11860	11860	11860	11860	0
65	20240604	201100	189067160	11860	11860	11860	11860	0
66	20240604	201000	189067160	11860	11860	11860	11860	0
67	20240604	200900	189067160	11860	11860	11860	11860	0
68	20240604	200800	189067160	11860	11860	11860	11860	0
69	20240604	200700	189067160	11860	11860	11860	11860	0
70	20240604	200600	189067160	11860	11860	11860	11860	0
71	20240604	200500	189067160	11860	11860	11860	11860	0
72	20240604	200400	189067160	11860	11860	11860	11860	0
73	20240604	200300	189067160	11860	11860	11860	11860	0
74	20240604	200200	189067160	11860	11860	11860	11860	0
75	20240604	200100	189067160	11860	11860	11860	11860	0
76	20240604	200000	189067160	11860	11860	11860	11860	0
77	20240604	195900	189067160	11860	11860	11860	11860	0
78	20240604	195800	189067160	11860	11860	11860	11860	0
79	20240604	195700	189067160	11860	11860	11860	11860	0
80	20240604	195600	189067160	11860	11860	11860	11860	0
81	20240604	195500	189067160	11860	11860	11860	11860	0
82	20240604	195400	189067160	11860	11860	11860	11860	0
83	20240604	195300	189067160	11860	11860	11860	11860	0
84	20240604	195200	189067160	11860	11860	11860	11860	0
85	20240604	195100	189067160	11860	11860	11860	11860	0
86	20240604	195000	189067160	11860	11860	11860	11860	0
87	20240604	194900	189067160	11860	11860	11860	11860	0
88	20240604	194800	189067160	11860	11860	11860	11860	0
89	20240604	194700	189067160	11860	11860	11860	11860	0
90	20240604	194600	189067160	11860	11860	11860	11860	0
91	20240604	194500	189067160	11860	11860	11860	11860	0
92	20240604	194400	189067160	11860	11860	11860	11860	179
93	20240604	194300	189067160	11860	11860	11860	11860	0
94	20240604	194200	189067160	11860	11860	11860	11860	0
95	20240604	194100	189067160	11860	11860	11860	11860	0
96	20240604	194000	189067160	11860	11860	11860	11860	0
97	20240604	193900	189067160	11860	11860	11860	11860	0
98	20240604	193800	189067160	11860	11860	11860	11860	0
99	20240604	193700	189067160	11860	11860	11860	11860	0
100	20240604	193600	189067160	11860	11860	11860	11860	0
101	20240604	193500	189067160	11860	11860	11860	11860	0
102	20240604	193400	189067160	11860	11860	11860	11860	0
103	20240604	193300	189067160	11860	11860	11860	11860	0
104	20240604	193200	189067160	11860	11860	11860	11860	0
105	20240604	193100	189067160	11860	11860	11860	11860	0
106	20240604	193000	189067160	11860	11860	11860	11860	0
107	20240604	192900	189067160	11860	11860	11860	11860	0
108	20240604	192800	189067160	11860	11860	11860	11860	0
109	20240604	192700	189067160	11860	11860	11860	11860	0
110	20240604	192600	189067160	11860	11860	11860	11860	0
111	20240604	192500	189067160	11860	11860	11860	11860	0
112	20240604	192400	189067160	11860	11860	11860	11860	0
113	20240604	192300	189067160	11860	11860	11860	11860	0
114	20240604	192200	189067160	11860	11860	11860	11860	0
115	20240604	192100	189067160	11860	11860	11860	11860	0
116	20240604	192000	189067160	11860	11860	11860	11860	0
117	20240604	191900	189067160	11860	11860	11860	11860	0
118	20240604	191800	189067160	11860	11860	11860	11860	0
119	20240604	191700	189067160	11860	11860	11860	11860	0
120	20240604	191600	189067160	11860	11860	11860	11860	0
121	20240604	191500	189067160	11860	11860	11860	11860	0
122	20240604	191400	189067160	11860	11860	11860	11860	179
123	20240604	191300	189067160	11860	11860	11860	11860	0
124	20240604	191200	189067160	11860	11860	11860	11860	0
125	20240604	191100	189067160	11860	11860	11860	11860	0
126	20240604	191000	189067160	11860	11860	11860	11860	0
127	20240604	190900	189067160	11860	11860	11860	11860	0
128	20240604	190800	189067160	11860	11860	11860	11860	0
129	20240604	190700	189067160	11860	11860	11860	11860	0
130	20240604	190600	189067160	11860	11860	11860	11860	0
131	20240604	190500	189067160	11860	11860	11860	11860	0
132	20240604	190400	189067160	11860	11860	11860	11860	0
133	20240604	190300	189067160	11860	11860	11860	11860	0
134	20240604	190200	189067160	11860	11860	11860	11860	0
135	20240604	190100	189067160	11860	11860	11860	11860	0
136	20240604	190000	189067160	11860	11860	11860	11860	0
137	20240604	185900	189067160	11860	11860	11860	11860	0
138	20240604	185800	189067160	11860	11860	11860	11860	0
139	20240604	185700	189067160	11860	11860	11860	11860	0
140	20240604	185600	189067160	11860	11860	11860	11860	0
141	20240604	185500	189067160	11860	11860	11860	11860	0
142	20240604	185400	189067160	11860	11860	11860	11860	0
143	20240604	185300	189067160	11860	11860	11860	11860	0
144	20240604	185200	189067160	11860	11860	11860	11860	0
145	20240604	185100	189067160	11860	11860	11860	11860	0
146	20240604	185000	189067160	11860	11860	11860	11860	0
147	20240604	184900	189067160	11860	11860	11860	11860	0
148	20240604	184800	189067160	11860	11860	11860	11860	0
149	20240604	184700	189067160	11860	11860	11860	11860	0
150	20240604	184600	189067160	11860	11860	11860	11860	0
151	20240604	184500	189067160	11860	11860	11860	11860	0
152	20240604	184400	189067160	11860	11860	11860	11860	179
153	20240604	184300	189067160	11860	11860	11860	11860	0
154	20240604	184200	189067160	11860	11860	11860	11860	0
155	20240604	184100	189067160	11860	11860	11860	11860	0
156	20240604	184000	189067160	11860	11860	11860	11860	0
157	20240604	183900	189067160	11860	11860	11860	11860	0
158	20240604	183800	189067160	11860	11860	11860	11860	0
159	20240604	183700	189067160	11860	11860	11860	11860	0
160	20240604	183600	189067160	11860	11860	11860	11860	0
161	20240604	183500	189067160	11860	11860	11860	11860	0
162	20240604	183400	189067160	11860	11860	11860	11860	0
163	20240604	183300	189067160	11860	11860	11860	11860	0
164	20240604	183200	189067160	11860	11860	11860	11860	0
165	20240604	183100	189067160	11860	11860	11860	11860	0
166	20240604	183000	189067160	11860	11860	11860	11860	0
167	20240604	182900	189067160	11860	11860	11860	11860	0
168	20240604	182800	189067160	11860	11860	11860	11860	0
169	20240604	182700	189067160	11860	11860	11860	11860	0
170	20240604	182600	189067160	11860	11860	11860	11860	0
171	20240604	182500	189067160	11860	11860	11860	11860	0
172	20240604	182400	189067160	11860	11860	11860	11860	0
173	20240604	182300	189067160	11860	11860	11860	11860	0
174	20240604	182200	189067160	11860	11860	11860	11860	0
175	20240604	182100	189067160	11860	11860	11860	11860	0
176	20240604	182000	189067160	11860	11860	11860	11860	0
177	20240604	181900	189067160	11860	11860	11860	11860	0
178	20240604	181800	189067160	11860	11860	11860	11860	0
179	20240604	181700	189067160	11860	11860	11860	11860	0
180	20240604	181600	189067160	11860	11860	11860	11860	0
181	20240604	181500	189067160	11860	11860	11860	11860	0
182	20240604	181400	189067160	11860	11860	11860	11860	179
183	20240604	181300	189067160	11860	11860	11860	11860	0
184	20240604	181200	189067160	11860	11860	11860	11860	0
185	20240604	181100	189067160	11860	11860	11860	11860	0
186	20240604	181000	189067160	11860	11860	11860	11860	0
187	20240604	180900	189067160	11860	11860	11860	11860	0
188	20240604	180800	189067160	11860	11860	11860	11860	0
189	20240604	180700	189067160	11860	11860	11860	11860	0
190	20240604	180600	189067160	11860	11860	11860	11860	0
191	20240604	180500	189067160	11860	11860	11860	11860	0
192	20240604	180400	189067160	11860	11860	11860	11860	0
193	20240604	180300	189067160	11860	11860	11860	11860	0
194	20240604	180200	189067160	11860	11860	11860	11860	0
195	20240604	180100	189067160	11860	11860	11860	11860	0
196	20240604	180000	189067160	11860	11860	11860	11860	0
197	20240604	175900	189067160	11860	11860	11860	11860	0
198	20240604	175800	189067160	11860	11860	11860	11860	0
199	20240604	175700	189067160	11860	11860	11860	11860	0
200	20240604	175600	189067160	11860	11860	11860	11860	0
201	20240604	175500	189067160	11860	11860	11860	11860	0
202	20240604	175400	189067160	11860	11860	11860	11860	0
203	20240604	175300	189067160	11860	11860	11860	11860	0
204	20240604	175200	189067160	11860	11860	11860	11860	0
205	20240604	175100	189067160	11860	11860	11860	11860	0
206	20240604	175000	189067160	11860	11860	11860	11860	0
207	20240604	174900	189067160	11860	11860	11860	11860	0
208	20240604	174800	189067160	11860	11860	11860	11860	0
209	20240604	174700	189067160	11860	11860	11860	11860	0
210	20240604	174600	189067160	11860	11860	11860	11860	0
211	20240604	174500	189067160	11860	11860	11860	11860	0
212	20240604	174400	189067160	11860	11860	11860	11860	179
213	20240604	174300	189067160	11860	11860	11860	11860	0
214	20240604	174200	189067160	11860	11860	11860	11860	0
215	20240604	174100	189067160	11860	11860	11860	11860	0
216	20240604	174000	189067160	11860	11860	11860	11860	0
217	20240604	173900	189067160	11860	11860	11860	11860	0
218	20240604	173800	189067160	11860	11860	11860	11860	0
219	20240604	173700	189067160	11860	11860	11860	11860	0
220	20240604	173600	189067160	11860	11860	11860	11860	0
221	20240604	173500	189067160	11860	11860	11860	11860	0
222	20240604	173400	189067160	11860	11860	11860	11860	0
223	20240604	173300	189067160	11860	11860	11860	11860	0
224	20240604	173200	189067160	11860	11860	11860	11860	0
225	20240604	173100	189067160	11860	11860	11860	11860	0
226	20240604	173000	189067160	11860	11860	11860	11860	0
227	20240604	172900	189067160	11860	11860	11860	11860	0
228	20240604	172800	189067160	11860	11860	11860	11860	0
229	20240604	172700	189067160	11860	11860	11860	11860	0
230	20240604	172600	189067160	11860	11860	11860	11860	0
231	20240604	172500	189067160	11860	11860	11860	11860	0
232	20240604	172400	189067160	11860	11860	11860	11860	0
233	20240604	172300	189067160	11860	11860	11860	11860	0
234	20240604	172200	189067160	11860	11860	11860	11860	0
235	20240604	172100	189067160	11860	11860	11860	11860	0
236	20240604	172000	189067160	11860	11860	11860	11860	0
237	20240604	171900	189067160	11860	11860	11860	11860	0
238	20240604	171800	189067160	11860	11860	11860	11860	0
239	20240604	171700	189067160	11860	11860	11860	11860	0
240	20240604	171600	189067160	11860	11860	11860	11860	0
241	20240604	171500	189067160	11860	11860	11860	11860	0
242	20240604	171400	189067160	11860	11860	11860	11860	179
243	20240604	171300	189067160	11860	11860	11860	11860	0
244	20240604	171200	189067160	11860	11860	11860	11860	0
245	20240604	171100	189067160	11860	11860	11860	11860	0
246	20240604	171000	189067160	11860	11860	11860	11860	0
247	20240604	170900	189067160	11860	11860	11860	11860	0
248	20240604	170800	189067160	11860	11860	11860	11860	0
249	20240604	170700	189067160	11860	11860	11860	11860	0
250	20240604	170600	189067160	11860	11860	11860	11860	0
251	20240604	170500	189067160	11860	11860	11860	11860	0
252	20240604	170400	189067160	11860	11860	11860	11860	0
253	20240604	170300	189067160	11860	11860	11860	11860	0
254	20240604	170200	189067160	11860	11860	11860	11860	0
255	20240604	170100	189067160	11860	11860	11860	11860	0
256	20240604	170000	189067160	11860	11860	11860	11860	0
257	20240604	165900	189067160	11860	11860	11860	11860	0
258	20240604	165800	189067160	11860	11860	11860	11860	0
259	20240604	165700	189067160	11860	11860	11860	11860	0
260	20240604	165600	189067160	11860	11860	11860	11860	0
261	20240604	165500	189067160	11860	11860	11860	11860	0
262	20240604	165400	189067160	11860	11860	11860	11860	0
263	20240604	165300	189067160	11860	11860	11860	11860	0
264	20240604	165200	189067160	11860	11860	11860	11860	0
265	20240604	165100	189067160	11860	11860	11860	11860	0
266	20240604	165000	189067160	11860	11860	11860	11860	0
267	20240604	164900	189067160	11860	11860	11860	11860	0
268	20240604	164800	189067160	11860	11860	11860	11860	0
269	20240604	164700	189067160	11860	11860	11860	11860	0
270	20240604	164600	189067160	11860	11860	11860	11860	0
271	20240604	164500	189067160	11860	11860	11860	11860	0
272	20240604	164400	189067160	11860	11860	11860	11860	179
273	20240604	164300	189067160	11860	11860	11860	11860	0
274	20240604	164200	189067160	11860	11860	11860	11860	0
275	20240604	164100	189067160	11860	11860	11860	11860	0
276	20240604	164000	189067160	11860	11860	11860	11860	0
277	20240604	163900	189067160	11860	11860	11860	11860	0
278	20240604	163800	189067160	11860	11860	11860	11860	0
279	20240604	163700	189067160	11860	11860	11860	11860	0
280	20240604	163600	189067160	11860	11860	11860	11860	0
281	20240604	163500	189067160	11860	11860	11860	11860	0
282	20240604	163400	189067160	11860	11860	11860	11860	0
283	20240604	163300	189067160	11860	11860	11860	11860	0
284	20240604	163200	189067160	11860	11860	11860	11860	0
285	20240604	163100	189067160	11860	11860	11860	11860	0
286	20240604	163000	189067160	11860	11860	11860	11860	0
287	20240604	162900	189067160	11860	11860	11860	11860	0
288	20240604	162800	189067160	11860	11860	11860	11860	0
289	20240604	162700	189067160	11860	11860	11860	11860	0
290	20240604	162600	189067160	11860	11860	11860	11860	0
291	20240604	162500	189067160	11860	11860	11860	11860	0
292	20240604	162400	189067160	11860	11860	11860	11860	0
293	20240604	162300	189067160	11860	11860	11860	11860	0
294	20240604	162200	189067160	11860	11860	11860	11860	0
295	20240604	162100	189067160	11860	11860	11860	11860	0
296	20240604	162000	189067160	11860	11860	11860	11860	0
297	20240604	161900	189067160	11860	11860	11860	11860	0
298	20240604	161800	189067160	11860	11860	11860	11860	0
299	20240604	161700	189067160	11860	11860	11860	11860	0
300	20240604	161600	189067160	11860	11860	11860	11860	0
301	20240604	161500	189067160	11860	11860	11860	11860	0
302	20240604	161400	189067160	11860	11860	11860	11860	179
303	20240604	161300	189067160	11860	11860	11860	11860	0
304	20240604	161200	189067160	11860	11860	11860	11860	0
305	20240604	161100	189067160	11860	11860	11860	11860	0
306	20240604	161000	189067160	11860	11860	11860	11860	0
307	20240604	160900	189067160	11860	11860	11860	11860	0
308	20240604	160800	189067160	11860	11860	11860	11860	0
309	20240604	160700	189067160	11860	11860	11860	11860	0
310	20240604	160600	189067160	11860	11860	11860	11860	0
311	20240604	160500	189067160	11860	11860	11860	11860	0
312	20240604	160400	189067160	11860	11860	11860	11860	0
313	20240604	160300	189067160	11860	11860	11860	11860	0
314	20240604	160200	189067160	11860	11860	11860	11860	0
315	20240604	160100	189067160	11860	11860	11860	11860	0
316	20240604	160000	189067160	11860	11860	11860	11860	0
317	20240604	155900	189067160	11860	11860	11860	11860	0
318	20240604	155800	189067160	11860	11860	11860	11860	0
319	20240604	155700	189067160	11860	11860	11860	11860	0
320	20240604	155600	189067160	11860	11860	11860	11860	0
321	20240604	155500	189067160	11860	11860	11860	11860	0
322	20240604	155400	189067160	11860	11860	11860	11860	0
323	20240604	155300	189067160	11860	11860	11860	11860	0
324	20240604	155200	189067160	11860	11860	11860	11860	0
325	20240604	155100	189067160	11860	11860	11860	11860	0
326	20240604	155000	189067160	11860	11860	11860	11860	0
327	20240604	154900	189067160	11860	11860	11860	11860	0
328	20240604	154800	189067160	11860	11860	11860	11860	0
329	20240604	154700	189067160	11860	11860	11860	11860	0
330	20240604	154600	189067160	11860	11860	11860	11860	0
331	20240604	154500	189067160	11860	11860	11860	11860	0
332	20240604	154400	189067160	11860	11860	11860	11860	179
333	20240604	154300	189067160	11860	11860	11860	11860	0
334	20240604	154200	189067160	11860	11860	11860	11860	0
335	20240604	154100	189067160	11860	11860	11860	11860	0
336	20240604	154000	189067160	11860	11860	11860	11860	0
337	20240604	153900	189067160	11860	11860	11860	11860	0
338	20240604	153800	189067160	11860	11860	11860	11860	0
339	20240604	153700	189067160	11860	11860	11860	11860	0
340	20240604	153600	189067160	11860	11860	11860	11860	0
341	20240604	153500	189067160	11860	11860	11860	11860	0
342	20240604	153400	189067160	11860	11860	11860	11860	0
343	20240604	153300	189067160	11860	11860	11860	11860	0
344	20240604	153200	189067160	11860	11860	11860	11860	0
345	20240604	153100	189067160	11860	11860	11860	11860	0
346	20240604	153000	189067160	11860	11860	11860	11860	179
347	20240604	152900	186944220	11860	11860	11860	11860	0
348	20240604	152800	186944220	11860	11860	11860	11860	0
349	20240604	152700	186944220	11860	11860	11860	11860	0
350	20240604	152600	186944220	11860	11860	11860	11860	0
351	20240604	152500	186944220	11860	11860	11860	11860	0
352	20240604	152400	186944220	11860	11860	11860	11860	0
353	20240604	152300	186944220	11860	11860	11860	11860	0
354	20240604	152200	186944220	11860	11860	11860	11860	0
355	20240604	152100	186944220	11860	11860	11860	11860	0
356	20240604	152000	186944220	11860	11860	11860	11860	0
357	20240604	151900	186944220	11860	11860	11860	11860	0
358	20240604	151800	186944220	11860	11890	11890	11860	300
359	20240604	151700	183381920	11970	11970	11970	11970	0
360	20240604	151600	183381920	11970	11970	11970	11970	0
361	20240604	151500	183381920	11970	11970	11970	11970	0
362	20240604	151400	183381920	11970	11970	11970	11970	24
363	20240604	151300	183094640	11960	11960	11960	11960	93
364	20240604	151200	181982360	11950	11950	11950	11950	0
365	20240604	151100	181982360	11950	11950	11950	11950	0
366	20240604	151000	181982360	11950	11950	11950	11950	100
367	20240604	150900	180787360	11880	11880	11880	11880	161
368	20240604	150800	178874680	11880	11880	11880	11880	0
369	20240604	150700	178874680	11880	11880	11880	11880	0
370	20240604	150600	178874680	11880	11880	11880	11880	0
371	20240604	150500	178874680	11880	11880	11880	11880	0
372	20240604	150400	178874680	11880	11880	11880	11880	0
373	20240604	150300	178874680	11880	11950	11950	11880	2
374	20240604	150200	178850850	11880	11890	11890	11880	5
375	20240604	150100	178791410	11880	11880	11880	11880	0
376	20240604	150000	178791410	11880	11880	11880	11880	0
377	20240604	145900	178791410	11880	11880	11880	11880	0
378	20240604	145800	178791410	11880	11880	11880	11880	0
379	20240604	145700	178791410	11880	11880	11880	11880	0
380	20240604	145600	178791410	11880	11880	11880	11880	0
381	20240604	145500	178791410	11880	11880	11880	11880	0
382	20240604	145400	178791410	11880	11880	11880	11880	0
383	20240604	145300	178791410	11880	11880	11880	11880	0
384	20240604	145200	178791410	11880	11930	11930	11880	8
385	20240604	145100	178696320	11930	11930	11930	11930	1
386	20240604	145000	178684390	11880	11880	11880	11880	0
387	20240604	144900	178684390	11880	11880	11880	11880	0
388	20240604	144800	178684390	11880	11880	11880	11880	0
389	20240604	144700	178684390	11880	11880	11880	11880	40
390	20240604	144600	178209190	11880	11880	11880	11880	0
391	20240604	144500	178209190	11880	11880	11880	11880	0
392	20240604	144400	178209190	11880	11880	11880	11880	0
393	20240604	144300	178209190	11880	11880	11880	11880	0
394	20240604	144200	178209190	11880	11880	11880	11880	0
395	20240604	144100	178209190	11880	11880	11880	11880	0
396	20240604	144000	178209190	11880	11880	11880	11880	0
397	20240604	143900	178209190	11880	11880	11880	11880	0
398	20240604	143800	178209190	11880	11880	11880	11880	0
399	20240604	143700	178209190	11880	11880	11880	11880	0
400	20240604	143600	178209190	11880	11880	11880	11880	0
401	20240604	143500	178209190	11880	11880	11880	11880	0
402	20240604	143400	178209190	11880	11880	11880	11880	0
403	20240604	143300	178209190	11880	11880	11880	11880	0
404	20240604	143200	178209190	11880	11880	11880	11880	0
405	20240604	143100	178209190	11880	11880	11880	11880	0
406	20240604	143000	178209190	11880	11880	11880	11880	0
407	20240604	142900	178209190	11880	11880	11880	11880	0
408	20240604	142800	178209190	11880	11880	11880	11880	0
409	20240604	142700	178209190	11880	11880	11880	11880	0
410	20240604	142600	178209190	11880	11880	11880	11880	0
411	20240604	142500	178209190	11880	11880	11880	11880	0
412	20240604	142400	178209190	11880	11880	11880	11880	0
413	20240604	142300	178209190	11880	11880	11880	11880	0
414	20240604	142200	178209190	11880	11880	11880	11880	0
415	20240604	142100	178209190	11880	11880	11880	11880	0
416	20240604	142000	178209190	11880	11880	11880	11880	0
417	20240604	141900	178209190	11880	11880	11880	11880	0
418	20240604	141800	178209190	11880	11880	11880	11880	0
419	20240604	141700	178209190	11880	11880	11880	11880	0
420	20240604	141600	178209190	11880	11880	11880	11880	0
421	20240604	141500	178209190	11880	11880	11880	11880	0
422	20240604	141400	178209190	11880	11880	11880	11880	0
423	20240604	141300	178209190	11880	11880	11880	11880	0
424	20240604	141200	178209190	11880	11880	11880	11880	0
425	20240604	141100	178209190	11880	11880	11880	11880	4
426	20240604	141000	178161670	11880	11880	11880	11880	8
427	20240604	140900	178066630	11980	11980	11980	11980	0
428	20240604	140800	178066630	11980	11880	11980	11880	3
429	20240604	140700	178030890	12000	11940	12000	11940	150
430	20240604	140600	176233200	11870	11870	11870	11870	0
431	20240604	140500	176233200	11870	11870	11870	11870	0
432	20240604	140400	176233200	11870	11870	11870	11870	0
433	20240604	140300	176233200	11870	11870	11870	11870	0
434	20240604	140200	176233200	11870	11870	11870	11870	0
435	20240604	140100	176233200	11870	11870	11870	11870	0
436	20240604	140000	176233200	11870	11870	11870	11870	0
437	20240604	135900	176233200	11870	11870	11870	11870	0
438	20240604	135800	176233200	11870	11870	11870	11870	0
439	20240604	135700	176233200	11870	11870	11870	11870	0
440	20240604	135600	176233200	11870	11870	11870	11870	0
441	20240604	135500	176233200	11870	11870	11870	11870	0
442	20240604	135400	176233200	11870	11870	11870	11870	0
443	20240604	135300	176233200	11870	11870	11870	11870	0
444	20240604	135200	176233200	11870	11870	11870	11870	0
445	20240604	135100	176233200	11870	11870	11870	11870	0
446	20240604	135000	176233200	11870	11870	11870	11870	0
447	20240604	134900	176233200	11870	11870	11870	11870	0
448	20240604	134800	176233200	11870	11870	11870	11870	0
449	20240604	134700	176233200	11870	11870	11870	11870	0
450	20240604	134600	176233200	11870	11870	11870	11870	0
451	20240604	134500	176233200	11870	11870	11870	11870	0
452	20240604	134400	176233200	11870	11870	11870	11870	0
453	20240604	134300	176233200	11870	11870	11870	11870	0
454	20240604	134200	176233200	11870	11870	11870	11870	0
455	20240604	134100	176233200	11870	11870	11870	11870	0
456	20240604	134000	176233200	11870	11870	11870	11870	0
457	20240604	133900	176233200	11870	11870	11870	11870	3
458	20240604	133800	176197590	11870	11870	11870	11870	0
459	20240604	133700	176197590	11870	11870	11870	11870	0
460	20240604	133600	176197590	11870	11870	11870	11870	0
461	20240604	133500	176197590	11870	11870	11870	11870	0
462	20240604	133400	176197590	11870	11870	11870	11870	0
463	20240604	133300	176197590	11870	11870	11870	11870	0
464	20240604	133200	176197590	11870	11870	11870	11870	0
465	20240604	133100	176197590	11870	11870	11870	11870	0
466	20240604	133000	176197590	11870	11870	11870	11870	0
467	20240604	132900	176197590	11870	11870	11870	11870	0
468	20240604	132800	176197590	11870	11870	11870	11870	0
469	20240604	132700	176197590	11870	11870	11870	11870	0
470	20240604	132600	176197590	11870	11870	11870	11870	0
471	20240604	132500	176197590	11870	11870	11870	11870	0
472	20240604	132400	176197590	11870	11870	11870	11870	0
473	20240604	132300	176197590	11870	11870	11870	11870	1
474	20240604	132200	176185720	11870	11870	11870	11870	0
475	20240604	132100	176185720	11870	11880	11880	11870	59
476	20240604	132000	175485320	11980	11930	11980	11930	13
477	20240604	131900	175330080	11920	11920	11920	11920	0
478	20240604	131800	175330080	11920	11920	11920	11920	0
479	20240604	131700	175330080	11920	11920	11920	11920	0
480	20240604	131600	175330080	11920	11920	11920	11920	0
481	20240604	131500	175330080	11920	11920	11920	11920	0
482	20240604	131400	175330080	11920	11920	11920	11920	0
483	20240604	131300	175330080	11920	11920	11920	11920	0
484	20240604	131200	175330080	11920	11920	11920	11920	0
485	20240604	131100	175330080	11920	11920	11920	11920	0
486	20240604	131000	175330080	11920	11920	11920	11920	0
487	20240604	130900	175330080	11920	11920	11920	11920	0
488	20240604	130800	175330080	11920	11920	11920	11920	0
489	20240604	130700	175330080	11920	11920	11920	11920	0
490	20240604	130600	175330080	11920	11920	11920	11920	0
491	20240604	130500	175330080	11920	11920	11920	11920	0
492	20240604	130400	175330080	11920	11920	11920	11920	0
493	20240604	130300	175330080	11920	11920	11920	11920	0
494	20240604	130200	175330080	11920	11920	11920	11920	0
495	20240604	130100	175330080	11920	11920	11920	11920	0
496	20240604	130000	175330080	11920	11920	11920	11920	0
497	20240604	125900	175330080	11920	11920	11920	11920	0
498	20240604	125800	175330080	11920	11920	11920	11920	0
499	20240604	125700	175330080	11920	11920	11920	11920	1
500	20240604	125600	175318160	11910	11910	11910	11910	0
501	20240604	125500	175318160	11910	11910	11910	11910	0
502	20240604	125400	175318160	11910	11910	11910	11910	0
503	20240604	125300	175318160	11910	11910	11910	11910	0
504	20240604	125200	175318160	11910	11910	11910	11910	5
505	20240604	125100	175258610	11910	11910	11910	11910	0
506	20240604	125000	175258610	11910	11910	11910	11910	0
507	20240604	124900	175258610	11910	11910	11910	11910	0
508	20240604	124800	175258610	11910	11910	11910	11910	0
509	20240604	124700	175258610	11910	11910	11910	11910	0
510	20240604	124600	175258610	11910	11910	11910	11910	0
511	20240604	124500	175258610	11910	11910	11910	11910	0
512	20240604	124400	175258610	11910	11910	11910	11910	0
513	20240604	124300	175258610	11910	11910	11910	11910	0
514	20240604	124200	175258610	11910	11910	11910	11910	0
515	20240604	124100	175258610	11910	11910	11910	11910	0
516	20240604	124000	175258610	11910	11910	11910	11910	0
517	20240604	123900	175258610	11910	11910	11910	11910	0
518	20240604	123800	175258610	11910	11910	11910	11910	0
519	20240604	123700	175258610	11910	11910	11910	11910	0
520	20240604	123600	175258610	11910	11910	11910	11910	0
521	20240604	123500	175258610	11910	11910	11910	11910	0
522	20240604	123400	175258610	11910	11910	11910	11910	0
523	20240604	123300	175258610	11910	11910	11910	11910	0
524	20240604	123200	175258610	11910	11910	11910	11910	0
525	20240604	123100	175258610	11910	11910	11910	11910	0
526	20240604	123000	175258610	11910	11910	11910	11910	0
527	20240604	122900	175258610	11910	11910	11910	11910	0
528	20240604	122800	175258610	11910	11910	11910	11910	0
529	20240604	122700	175258610	11910	11910	11910	11910	0
530	20240604	122600	175258610	11910	11910	11910	11910	0
531	20240604	122500	175258610	11910	11910	11910	11910	0
532	20240604	122400	175258610	11910	11910	11910	11910	0
533	20240604	122300	175258610	11910	11910	11910	11910	0
534	20240604	122200	175258610	11910	11910	11910	11910	0
535	20240604	122100	175258610	11910	11910	11910	11910	0
536	20240604	122000	175258610	11910	11910	11910	11910	0
537	20240604	121900	175258610	11910	11910	11910	11910	0
538	20240604	121800	175258610	11910	11910	11910	11910	0
539	20240604	121700	175258610	11910	11910	11910	11910	0
540	20240604	121600	175258610	11910	11910	11910	11910	0
541	20240604	121500	175258610	11910	11910	11910	11910	1
542	20240604	121400	175246700	11850	11850	11850	11850	0
543	20240604	121300	175246700	11850	11850	11850	11850	0
544	20240604	121200	175246700	11850	11850	11850	11850	0
545	20240604	121100	175246700	11850	11850	11850	11850	0
546	20240604	121000	175246700	11850	11850	11850	11850	0
547	20240604	120900	175246700	11850	11900	11900	11850	74
548	20240604	120800	174369450	11900	11900	11900	11900	0
549	20240604	120700	174369450	11900	11900	11900	11900	0
550	20240604	120600	174369450	11900	11900	11900	11900	0
551	20240604	120500	174369450	11900	11900	11900	11900	0
552	20240604	120400	174369450	11900	11900	11900	11900	0
553	20240604	120300	174369450	11900	11900	11900	11900	0
554	20240604	120200	174369450	11900	11900	11900	11900	0
555	20240604	120100	174369450	11900	11900	11900	11900	0
556	20240604	120000	174369450	11900	11900	11900	11900	0
557	20240604	115900	174369450	11900	11900	11900	11900	0
558	20240604	115800	174369450	11900	11900	11900	11900	0
559	20240604	115700	174369450	11900	11900	11900	11900	0
560	20240604	115600	174369450	11900	11900	11900	11900	0
561	20240604	115500	174369450	11900	11900	11900	11900	0
562	20240604	115400	174369450	11900	11900	11900	11900	400
563	20240604	115300	169609450	11900	11900	11900	11900	0
564	20240604	115200	169609450	11900	11900	11900	11900	70
565	20240604	115100	168776450	11890	11890	11890	11890	0
566	20240604	115000	168776450	11890	11890	11890	11890	0
567	20240604	114900	168776450	11890	11890	11890	11890	0
568	20240604	114800	168776450	11890	11890	11890	11890	10
569	20240604	114700	168657550	11820	11820	11820	11820	0
570	20240604	114600	168657550	11820	11820	11820	11820	0
571	20240604	114500	168657550	11820	11820	11820	11820	0
572	20240604	114400	168657550	11820	11820	11820	11820	0
573	20240604	114300	168657550	11820	11820	11820	11820	0
574	20240604	114200	168657550	11820	11820	11820	11820	0
575	20240604	114100	168657550	11820	11820	11820	11820	0
576	20240604	114000	168657550	11820	11820	11820	11820	0
577	20240604	113900	168657550	11820	11820	11820	11820	0
578	20240604	113800	168657550	11820	11820	11820	11820	0
579	20240604	113700	168657550	11820	11820	11820	11820	0
580	20240604	113600	168657550	11820	11820	11820	11820	0
581	20240604	113500	168657550	11820	11820	11820	11820	0
582	20240604	113400	168657550	11820	11820	11820	11820	0
583	20240604	113300	168657550	11820	11820	11820	11820	0
584	20240604	113200	168657550	11820	11820	11820	11820	0
585	20240604	113100	168657550	11820	11820	11820	11820	0
586	20240604	113000	168657550	11820	11820	11820	11820	0
587	20240604	112900	168657550	11820	11820	11820	11820	0
588	20240604	112800	168657550	11820	11820	11820	11820	0
589	20240604	112700	168657550	11820	11820	11820	11820	0
590	20240604	112600	168657550	11820	11860	11860	11820	3778
591	20240604	112500	123986840	11860	11860	11860	11860	0
592	20240604	112400	123986840	11860	11860	11860	11860	0
593	20240604	112300	123986840	11860	11860	11860	11860	0
594	20240604	112200	123986840	11860	11860	11860	11860	50
595	20240604	112100	123393840	11860	11900	11900	11860	3501
596	20240604	112000	81822320	11900	11900	11900	11900	0
597	20240604	111900	81822320	11900	11900	11900	11900	0
598	20240604	111800	81822320	11900	11900	11900	11900	1
599	20240604	111700	81810420	11920	11950	11950	11920	300
600	20240604	111600	78229420	11970	11970	11970	11970	0
601	20240604	111500	78229420	11970	12000	12000	11970	101
602	20240604	111400	77020420	12000	12010	12010	12000	81
603	20240604	111300	76047800	12050	12050	12050	12050	0
604	20240604	111200	76047800	12050	12050	12050	12050	0
605	20240604	111100	76047800	12050	12050	12050	12050	0
606	20240604	111000	76047800	12050	12050	12050	12050	0
607	20240604	110900	76047800	12050	12050	12050	12050	0
608	20240604	110800	76047800	12050	12050	12050	12050	0
609	20240604	110700	76047800	12050	12050	12050	12050	1
610	20240604	110600	76035750	12050	12050	12050	12050	0
611	20240604	110500	76035750	12050	12050	12050	12050	0
612	20240604	110400	76035750	12050	12050	12050	12050	0
613	20240604	110300	76035750	12050	12050	12050	12050	0
614	20240604	110200	76035750	12050	12010	12050	12010	33
615	20240604	110100	75638430	12040	12040	12040	12040	45
616	20240604	110000	75096630	12040	12040	12040	12040	0
617	20240604	105900	75096630	12040	12040	12040	12040	0
618	20240604	105800	75096630	12040	12040	12040	12040	5
619	20240604	105700	75036430	12050	12050	12050	12050	0
620	20240604	105600	75036430	12050	12050	12050	12050	0
621	20240604	105500	75036430	12050	12050	12050	12050	0
622	20240604	105400	75036430	12050	12050	12050	12050	0
623	20240604	105300	75036430	12050	12040	12050	12040	300
624	20240604	105200	71421820	12050	12050	12050	12050	0
625	20240604	105100	71421820	12050	12050	12050	12050	0
626	20240604	105000	71421820	12050	12050	12050	12050	0
627	20240604	104900	71421820	12050	12050	12050	12050	5
628	20240604	104800	71361570	12060	12060	12060	12060	5
629	20240604	104700	71301270	12060	12060	12060	12060	0
630	20240604	104600	71301270	12060	12060	12060	12060	0
631	20240604	104500	71301270	12060	12030	12060	12030	10
632	20240604	104400	71180850	12040	12040	12040	12040	0
633	20240604	104300	71180850	12040	12040	12040	12040	0
634	20240604	104200	71180850	12040	12030	12040	12030	50
635	20240604	104100	70579180	12000	12000	12000	12000	0
636	20240604	104000	70579180	12000	12000	12000	12000	11
637	20240604	103900	70447180	11990	11990	11990	11990	0
638	20240604	103800	70447180	11990	11990	11990	11990	0
639	20240604	103700	70447180	11990	11990	11990	11990	0
640	20240604	103600	70447180	11990	11990	11990	11990	45
641	20240604	103500	69907630	11980	11980	11980	11980	0
642	20240604	103400	69907630	11980	11980	11980	11980	0
643	20240604	103300	69907630	11980	11980	11980	11980	14
644	20240604	103200	69739910	11980	11980	11980	11980	0
645	20240604	103100	69739910	11980	11980	11980	11980	0
646	20240604	103000	69739910	11980	11980	11980	11980	2
647	20240604	102900	69715950	11990	12030	12030	11990	19
648	20240604	102800	69487780	12030	12030	12030	12030	14
649	20240604	102700	69319360	12020	12020	12020	12020	230
650	20240604	102600	66554760	12020	12020	12020	12020	0
651	20240604	102500	66554760	12020	11950	12020	11940	2301
652	20240604	102400	38994450	11950	11950	11950	11950	0
653	20240604	102300	38994450	11950	11950	11950	11950	0
654	20240604	102200	38994450	11950	11950	11950	11950	20
655	20240604	102100	38755450	11950	11950	11950	11950	0
656	20240604	102000	38755450	11950	11950	11950	11950	0
657	20240604	101900	38755450	11950	11950	11950	11950	0
658	20240604	101800	38755450	11950	11950	11950	11950	0
659	20240604	101700	38755450	11950	11950	11950	11950	0
660	20240604	101600	38755450	11950	11950	11950	11950	10
661	20240604	101500	38635950	11950	11950	11950	11950	18
662	20240604	101400	38420850	11950	11950	11950	11950	20
663	20240604	101300	38181850	11950	11950	11950	11950	0
664	20240604	101200	38181850	11950	11950	11950	11950	0
665	20240604	101100	38181850	11950	11950	11950	11950	12
666	20240604	101000	38038450	11950	11950	11950	11950	0
667	20240604	100900	38038450	11950	11950	11950	11950	0
668	20240604	100800	38038450	11950	11950	11950	11950	20
669	20240604	100700	37799450	11950	11950	11950	11950	0
670	20240604	100600	37799450	11950	11950	11950	11950	12
671	20240604	100500	37656050	11950	11950	11950	11950	0
672	20240604	100400	37656050	11950	11950	11950	11950	40
673	20240604	100300	37178050	11920	11920	11920	11920	0
674	20240604	100200	37178050	11920	11920	11920	11920	0
675	20240604	100100	37178050	11920	11920	11920	11920	0
676	20240604	100000	37178050	11920	11920	11920	11920	0
677	20240604	095900	37178050	11920	11920	11920	11920	310
678	20240604	095800	33482850	11920	11920	11920	11920	0
679	20240604	095700	33482850	11920	11920	11920	11920	0
680	20240604	095600	33482850	11920	11920	11920	11920	0
681	20240604	095500	33482850	11920	11920	11920	11920	0
682	20240604	095400	33482850	11920	11920	11920	11920	0
683	20240604	095300	33482850	11920	11920	11920	11920	4
684	20240604	095200	33435170	11860	11860	11860	11860	0
685	20240604	095100	33435170	11860	11880	11880	11860	50
686	20240604	095000	32841570	11920	11920	11920	11920	0
687	20240604	094900	32841570	11920	11920	11920	11920	0
688	20240604	094800	32841570	11920	11920	11920	11920	0
689	20240604	094700	32841570	11920	11920	11920	11920	0
690	20240604	094600	32841570	11920	11920	11920	11920	0
691	20240604	094500	32841570	11920	11920	11920	11920	0
692	20240604	094400	32841570	11920	11920	11920	11920	10
693	20240604	094300	32722370	11920	11920	11920	11920	21
694	20240604	094200	32472050	11960	11960	11960	11960	0
695	20240604	094100	32472050	11960	11900	11960	11900	14
696	20240604	094000	32305240	11840	11840	11840	11840	1
697	20240604	093900	32293400	11890	11890	11890	11890	17
698	20240604	093800	32091270	11900	11900	11900	11900	0
699	20240604	093700	32091270	11900	11900	11900	11900	0
700	20240604	093600	32091270	11900	11900	11900	11900	0
701	20240604	093500	32091270	11900	11900	11900	11900	0
702	20240604	093400	32091270	11900	11900	11900	11900	0
703	20240604	093300	32091270	11900	11900	11900	11900	21
704	20240604	093200	31841370	11890	11860	11890	11860	71
705	20240604	093100	30997960	11830	11830	11830	11830	0
706	20240604	093000	30997960	11830	11830	11830	11830	0
707	20240604	092900	30997960	11830	11830	11830	11830	0
708	20240604	092800	30997960	11830	11830	11830	11830	0
709	20240604	092700	30997960	11830	11830	11830	11830	0
710	20240604	092600	30997960	11830	11830	11830	11830	0
711	20240604	092500	30997960	11830	11830	11830	11830	0
712	20240604	092400	30997960	11830	11830	11830	11830	0
713	20240604	092300	30997960	11830	11830	11830	11830	0
714	20240604	092200	30997960	11830	11830	11830	11830	0
715	20240604	092100	30997960	11830	11830	11830	11830	13
716	20240604	092000	30844170	11830	11830	11830	11830	50
717	20240604	091900	30252670	11830	11830	11830	11830	0
718	20240604	091800	30252670	11830	11830	11830	11830	0
719	20240604	091700	30252670	11830	11830	11830	11830	0
720	20240604	091600	30252670	11830	11830	11830	11830	0
721	20240604	091500	30252670	11830	11820	11830	11820	48
722	20240604	091400	29684910	11690	11690	11690	11690	0
723	20240604	091300	29684910	11690	11690	11690	11690	0
724	20240604	091200	29684910	11690	11690	11690	11690	0
725	20240604	091100	29684910	11690	11690	11690	11690	0
726	20240604	091000	29684910	11690	11690	11690	11690	0
727	20240604	090900	29684910	11690	11690	11690	11690	100
728	20240604	090800	28515910	11690	11700	11700	11690	663
729	20240604	090700	20759250	11700	11700	11700	11700	182
730	20240604	090600	18629850	11710	11730	11730	11690	951
731	20240604	090500	7508520	11720	11720	11720	11720	25
732	20240604	090400	7215520	11750	11750	11750	11750	200
733	20240604	090300	4865520	11860	11790	11860	11790	10
734	20240604	090200	4747550	11700	11700	11700	11700	0
735	20240604	090100	4747550	11700	11700	11700	11700	0
736	20240604	090000	4747550	11700	11830	11830	11700	405