KissMeData/318410/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211500	104592460	12020	12020	12020	12020	1664
3	20240607	211400	104592460	12020	12020	12020	12020	0
4	20240607	211300	104592460	12020	12020	12020	12020	0
5	20240607	211200	104592460	12020	12020	12020	12020	0
6	20240607	211100	104592460	12020	12020	12020	12020	0
7	20240607	211000	104592460	12020	12020	12020	12020	0
8	20240607	210900	104592460	12020	12020	12020	12020	0
9	20240607	210800	104592460	12020	12020	12020	12020	0
10	20240607	210700	104592460	12020	12020	12020	12020	0
11	20240607	210600	104592460	12020	12020	12020	12020	0
12	20240607	210500	104592460	12020	12020	12020	12020	0
13	20240607	210400	104592460	12020	12020	12020	12020	0
14	20240607	210300	104592460	12020	12020	12020	12020	0
15	20240607	210200	104592460	12020	12020	12020	12020	0
16	20240607	210100	104592460	12020	12020	12020	12020	0
17	20240607	210000	104592460	12020	12020	12020	12020	0
18	20240607	205900	104592460	12020	12020	12020	12020	0
19	20240607	205800	104592460	12020	12020	12020	12020	0
20	20240607	205700	104592460	12020	12020	12020	12020	0
21	20240607	205600	104592460	12020	12020	12020	12020	0
22	20240607	205500	104592460	12020	12020	12020	12020	0
23	20240607	205400	104592460	12020	12020	12020	12020	0
24	20240607	205300	104592460	12020	12020	12020	12020	0
25	20240607	205200	104592460	12020	12020	12020	12020	0
26	20240607	205100	104592460	12020	12020	12020	12020	0
27	20240607	205000	104592460	12020	12020	12020	12020	0
28	20240607	204900	104592460	12020	12020	12020	12020	0
29	20240607	204800	104592460	12020	12020	12020	12020	0
30	20240607	204700	104592460	12020	12020	12020	12020	0
31	20240607	204600	104592460	12020	12020	12020	12020	0
32	20240607	204500	104592460	12020	12020	12020	12020	1664
33	20240607	204400	104592460	12020	12020	12020	12020	0
34	20240607	204300	104592460	12020	12020	12020	12020	0
35	20240607	204200	104592460	12020	12020	12020	12020	0
36	20240607	204100	104592460	12020	12020	12020	12020	0
37	20240607	204000	104592460	12020	12020	12020	12020	0
38	20240607	203900	104592460	12020	12020	12020	12020	0
39	20240607	203800	104592460	12020	12020	12020	12020	0
40	20240607	203700	104592460	12020	12020	12020	12020	0
41	20240607	203600	104592460	12020	12020	12020	12020	0
42	20240607	203500	104592460	12020	12020	12020	12020	0
43	20240607	203400	104592460	12020	12020	12020	12020	0
44	20240607	203300	104592460	12020	12020	12020	12020	0
45	20240607	203200	104592460	12020	12020	12020	12020	0
46	20240607	203100	104592460	12020	12020	12020	12020	0
47	20240607	203000	104592460	12020	12020	12020	12020	0
48	20240607	202900	104592460	12020	12020	12020	12020	0
49	20240607	202800	104592460	12020	12020	12020	12020	0
50	20240607	202700	104592460	12020	12020	12020	12020	0
51	20240607	202600	104592460	12020	12020	12020	12020	0
52	20240607	202500	104592460	12020	12020	12020	12020	0
53	20240607	202400	104592460	12020	12020	12020	12020	0
54	20240607	202300	104592460	12020	12020	12020	12020	0
55	20240607	202200	104592460	12020	12020	12020	12020	0
56	20240607	202100	104592460	12020	12020	12020	12020	0
57	20240607	202000	104592460	12020	12020	12020	12020	0
58	20240607	201900	104592460	12020	12020	12020	12020	0
59	20240607	201800	104592460	12020	12020	12020	12020	0
60	20240607	201700	104592460	12020	12020	12020	12020	0
61	20240607	201600	104592460	12020	12020	12020	12020	0
62	20240607	201500	104592460	12020	12020	12020	12020	1664
63	20240607	201400	104592460	12020	12020	12020	12020	0
64	20240607	201300	104592460	12020	12020	12020	12020	0
65	20240607	201200	104592460	12020	12020	12020	12020	0
66	20240607	201100	104592460	12020	12020	12020	12020	0
67	20240607	201000	104592460	12020	12020	12020	12020	0
68	20240607	200900	104592460	12020	12020	12020	12020	0
69	20240607	200800	104592460	12020	12020	12020	12020	0
70	20240607	200700	104592460	12020	12020	12020	12020	0
71	20240607	200600	104592460	12020	12020	12020	12020	0
72	20240607	200500	104592460	12020	12020	12020	12020	0
73	20240607	200400	104592460	12020	12020	12020	12020	0
74	20240607	200300	104592460	12020	12020	12020	12020	0
75	20240607	200200	104592460	12020	12020	12020	12020	0
76	20240607	200100	104592460	12020	12020	12020	12020	0
77	20240607	200000	104592460	12020	12020	12020	12020	0
78	20240607	195900	104592460	12020	12020	12020	12020	0
79	20240607	195800	104592460	12020	12020	12020	12020	0
80	20240607	195700	104592460	12020	12020	12020	12020	0
81	20240607	195600	104592460	12020	12020	12020	12020	0
82	20240607	195500	104592460	12020	12020	12020	12020	0
83	20240607	195400	104592460	12020	12020	12020	12020	0
84	20240607	195300	104592460	12020	12020	12020	12020	0
85	20240607	195200	104592460	12020	12020	12020	12020	0
86	20240607	195100	104592460	12020	12020	12020	12020	0
87	20240607	195000	104592460	12020	12020	12020	12020	0
88	20240607	194900	104592460	12020	12020	12020	12020	0
89	20240607	194800	104592460	12020	12020	12020	12020	0
90	20240607	194700	104592460	12020	12020	12020	12020	0
91	20240607	194600	104592460	12020	12020	12020	12020	0
92	20240607	194500	104592460	12020	12020	12020	12020	1664
93	20240607	194400	104592460	12020	12020	12020	12020	0
94	20240607	194300	104592460	12020	12020	12020	12020	0
95	20240607	194200	104592460	12020	12020	12020	12020	0
96	20240607	194100	104592460	12020	12020	12020	12020	0
97	20240607	194000	104592460	12020	12020	12020	12020	0
98	20240607	193900	104592460	12020	12020	12020	12020	0
99	20240607	193800	104592460	12020	12020	12020	12020	0
100	20240607	193700	104592460	12020	12020	12020	12020	0
101	20240607	193600	104592460	12020	12020	12020	12020	0
102	20240607	193500	104592460	12020	12020	12020	12020	0
103	20240607	193400	104592460	12020	12020	12020	12020	0
104	20240607	193300	104592460	12020	12020	12020	12020	0
105	20240607	193200	104592460	12020	12020	12020	12020	0
106	20240607	193100	104592460	12020	12020	12020	12020	0
107	20240607	193000	104592460	12020	12020	12020	12020	0
108	20240607	192900	104592460	12020	12020	12020	12020	0
109	20240607	192800	104592460	12020	12020	12020	12020	0
110	20240607	192700	104592460	12020	12020	12020	12020	0
111	20240607	192600	104592460	12020	12020	12020	12020	0
112	20240607	192500	104592460	12020	12020	12020	12020	0
113	20240607	192400	104592460	12020	12020	12020	12020	0
114	20240607	192300	104592460	12020	12020	12020	12020	0
115	20240607	192200	104592460	12020	12020	12020	12020	0
116	20240607	192100	104592460	12020	12020	12020	12020	0
117	20240607	192000	104592460	12020	12020	12020	12020	0
118	20240607	191900	104592460	12020	12020	12020	12020	0
119	20240607	191800	104592460	12020	12020	12020	12020	0
120	20240607	191700	104592460	12020	12020	12020	12020	0
121	20240607	191600	104592460	12020	12020	12020	12020	0
122	20240607	191500	104592460	12020	12020	12020	12020	1664
123	20240607	191400	104592460	12020	12020	12020	12020	0
124	20240607	191300	104592460	12020	12020	12020	12020	0
125	20240607	191200	104592460	12020	12020	12020	12020	0
126	20240607	191100	104592460	12020	12020	12020	12020	0
127	20240607	191000	104592460	12020	12020	12020	12020	0
128	20240607	190900	104592460	12020	12020	12020	12020	0
129	20240607	190800	104592460	12020	12020	12020	12020	0
130	20240607	190700	104592460	12020	12020	12020	12020	0
131	20240607	190600	104592460	12020	12020	12020	12020	0
132	20240607	190500	104592460	12020	12020	12020	12020	0
133	20240607	190400	104592460	12020	12020	12020	12020	0
134	20240607	190300	104592460	12020	12020	12020	12020	0
135	20240607	190200	104592460	12020	12020	12020	12020	0
136	20240607	190100	104592460	12020	12020	12020	12020	0
137	20240607	190000	104592460	12020	12020	12020	12020	0
138	20240607	185900	104592460	12020	12020	12020	12020	0
139	20240607	185800	104592460	12020	12020	12020	12020	0
140	20240607	185700	104592460	12020	12020	12020	12020	0
141	20240607	185600	104592460	12020	12020	12020	12020	0
142	20240607	185500	104592460	12020	12020	12020	12020	0
143	20240607	185400	104592460	12020	12020	12020	12020	0
144	20240607	185300	104592460	12020	12020	12020	12020	0
145	20240607	185200	104592460	12020	12020	12020	12020	0
146	20240607	185100	104592460	12020	12020	12020	12020	0
147	20240607	185000	104592460	12020	12020	12020	12020	0
148	20240607	184900	104592460	12020	12020	12020	12020	0
149	20240607	184800	104592460	12020	12020	12020	12020	0
150	20240607	184700	104592460	12020	12020	12020	12020	0
151	20240607	184600	104592460	12020	12020	12020	12020	0
152	20240607	184500	104592460	12020	12020	12020	12020	1664
153	20240607	184400	104592460	12020	12020	12020	12020	0
154	20240607	184300	104592460	12020	12020	12020	12020	0
155	20240607	184200	104592460	12020	12020	12020	12020	0
156	20240607	184100	104592460	12020	12020	12020	12020	0
157	20240607	184000	104592460	12020	12020	12020	12020	0
158	20240607	183900	104592460	12020	12020	12020	12020	0
159	20240607	183800	104592460	12020	12020	12020	12020	0
160	20240607	183700	104592460	12020	12020	12020	12020	0
161	20240607	183600	104592460	12020	12020	12020	12020	0
162	20240607	183500	104592460	12020	12020	12020	12020	0
163	20240607	183400	104592460	12020	12020	12020	12020	0
164	20240607	183300	104592460	12020	12020	12020	12020	0
165	20240607	183200	104592460	12020	12020	12020	12020	0
166	20240607	183100	104592460	12020	12020	12020	12020	0
167	20240607	183000	104592460	12020	12020	12020	12020	0
168	20240607	182900	104592460	12020	12020	12020	12020	0
169	20240607	182800	104592460	12020	12020	12020	12020	0
170	20240607	182700	104592460	12020	12020	12020	12020	0
171	20240607	182600	104592460	12020	12020	12020	12020	0
172	20240607	182500	104592460	12020	12020	12020	12020	0
173	20240607	182400	104592460	12020	12020	12020	12020	0
174	20240607	182300	104592460	12020	12020	12020	12020	0
175	20240607	182200	104592460	12020	12020	12020	12020	0
176	20240607	182100	104592460	12020	12020	12020	12020	0
177	20240607	182000	104592460	12020	12020	12020	12020	0
178	20240607	181900	104592460	12020	12020	12020	12020	0
179	20240607	181800	104592460	12020	12020	12020	12020	0
180	20240607	181700	104592460	12020	12020	12020	12020	0
181	20240607	181600	104592460	12020	12020	12020	12020	0
182	20240607	181500	104592460	12020	12020	12020	12020	1664
183	20240607	181400	104592460	12020	12020	12020	12020	0
184	20240607	181300	104592460	12020	12020	12020	12020	0
185	20240607	181200	104592460	12020	12020	12020	12020	0
186	20240607	181100	104592460	12020	12020	12020	12020	0
187	20240607	181000	104592460	12020	12020	12020	12020	0
188	20240607	180900	104592460	12020	12020	12020	12020	0
189	20240607	180800	104592460	12020	12020	12020	12020	0
190	20240607	180700	104592460	12020	12020	12020	12020	0
191	20240607	180600	104592460	12020	12020	12020	12020	0
192	20240607	180500	104592460	12020	12020	12020	12020	0
193	20240607	180400	104592460	12020	12020	12020	12020	0
194	20240607	180300	104592460	12020	12020	12020	12020	0
195	20240607	180200	104592460	12020	12020	12020	12020	0
196	20240607	180100	104592460	12020	12020	12020	12020	0
197	20240607	180000	104592460	12020	12020	12020	12020	0
198	20240607	175900	104592460	12020	12020	12020	12020	0
199	20240607	175800	104592460	12020	12020	12020	12020	0
200	20240607	175700	104592460	12020	12020	12020	12020	0
201	20240607	175600	104592460	12020	12020	12020	12020	0
202	20240607	175500	104592460	12020	12020	12020	12020	0
203	20240607	175400	104592460	12020	12020	12020	12020	0
204	20240607	175300	104592460	12020	12020	12020	12020	0
205	20240607	175200	104592460	12020	12020	12020	12020	0
206	20240607	175100	104592460	12020	12020	12020	12020	0
207	20240607	175000	104592460	12020	12020	12020	12020	0
208	20240607	174900	104592460	12020	12020	12020	12020	0
209	20240607	174800	104592460	12020	12020	12020	12020	0
210	20240607	174700	104592460	12020	12020	12020	12020	0
211	20240607	174600	104592460	12020	12020	12020	12020	0
212	20240607	174500	104592460	12020	12020	12020	12020	1664
213	20240607	174400	104592460	12020	12020	12020	12020	0
214	20240607	174300	104592460	12020	12020	12020	12020	0
215	20240607	174200	104592460	12020	12020	12020	12020	0
216	20240607	174100	104592460	12020	12020	12020	12020	0
217	20240607	174000	104592460	12020	12020	12020	12020	0
218	20240607	173900	104592460	12020	12020	12020	12020	0
219	20240607	173800	104592460	12020	12020	12020	12020	0
220	20240607	173700	104592460	12020	12020	12020	12020	0
221	20240607	173600	104592460	12020	12020	12020	12020	0
222	20240607	173500	104592460	12020	12020	12020	12020	0
223	20240607	173400	104592460	12020	12020	12020	12020	0
224	20240607	173300	104592460	12020	12020	12020	12020	0
225	20240607	173200	104592460	12020	12020	12020	12020	0
226	20240607	173100	104592460	12020	12020	12020	12020	0
227	20240607	173000	104592460	12020	12020	12020	12020	0
228	20240607	172900	104592460	12020	12020	12020	12020	0
229	20240607	172800	104592460	12020	12020	12020	12020	0
230	20240607	172700	104592460	12020	12020	12020	12020	0
231	20240607	172600	104592460	12020	12020	12020	12020	0
232	20240607	172500	104592460	12020	12020	12020	12020	0
233	20240607	172400	104592460	12020	12020	12020	12020	0
234	20240607	172300	104592460	12020	12020	12020	12020	0
235	20240607	172200	104592460	12020	12020	12020	12020	0
236	20240607	172100	104592460	12020	12020	12020	12020	0
237	20240607	172000	104592460	12020	12020	12020	12020	0
238	20240607	171900	104592460	12020	12020	12020	12020	0
239	20240607	171800	104592460	12020	12020	12020	12020	0
240	20240607	171700	104592460	12020	12020	12020	12020	0
241	20240607	171600	104592460	12020	12020	12020	12020	0
242	20240607	171500	104592460	12020	12020	12020	12020	1664
243	20240607	171400	104592460	12020	12020	12020	12020	0
244	20240607	171300	104592460	12020	12020	12020	12020	0
245	20240607	171200	104592460	12020	12020	12020	12020	0
246	20240607	171100	104592460	12020	12020	12020	12020	0
247	20240607	171000	104592460	12020	12020	12020	12020	0
248	20240607	170900	104592460	12020	12020	12020	12020	0
249	20240607	170800	104592460	12020	12020	12020	12020	0
250	20240607	170700	104592460	12020	12020	12020	12020	0
251	20240607	170600	104592460	12020	12020	12020	12020	0
252	20240607	170500	104592460	12020	12020	12020	12020	0
253	20240607	170400	104592460	12020	12020	12020	12020	0
254	20240607	170300	104592460	12020	12020	12020	12020	0
255	20240607	170200	104592460	12020	12020	12020	12020	0
256	20240607	170100	104592460	12020	12020	12020	12020	0
257	20240607	170000	104592460	12020	12020	12020	12020	0
258	20240607	165900	104592460	12020	12020	12020	12020	0
259	20240607	165800	104592460	12020	12020	12020	12020	0
260	20240607	165700	104592460	12020	12020	12020	12020	0
261	20240607	165600	104592460	12020	12020	12020	12020	0
262	20240607	165500	104592460	12020	12020	12020	12020	0
263	20240607	165400	104592460	12020	12020	12020	12020	0
264	20240607	165300	104592460	12020	12020	12020	12020	0
265	20240607	165200	104592460	12020	12020	12020	12020	0
266	20240607	165100	104592460	12020	12020	12020	12020	0
267	20240607	165000	104592460	12020	12020	12020	12020	0
268	20240607	164900	104592460	12020	12020	12020	12020	0
269	20240607	164800	104592460	12020	12020	12020	12020	0
270	20240607	164700	104592460	12020	12020	12020	12020	0
271	20240607	164600	104592460	12020	12020	12020	12020	0
272	20240607	164500	104592460	12020	12020	12020	12020	1664
273	20240607	164400	104592460	12020	12020	12020	12020	0
274	20240607	164300	104592460	12020	12020	12020	12020	0
275	20240607	164200	104592460	12020	12020	12020	12020	0
276	20240607	164100	104592460	12020	12020	12020	12020	0
277	20240607	164000	104592460	12020	12020	12020	12020	0
278	20240607	163900	104592460	12020	12020	12020	12020	0
279	20240607	163800	104592460	12020	12020	12020	12020	0
280	20240607	163700	104592460	12020	12020	12020	12020	0
281	20240607	163600	104592460	12020	12020	12020	12020	0
282	20240607	163500	104592460	12020	12020	12020	12020	0
283	20240607	163400	104592460	12020	12020	12020	12020	0
284	20240607	163300	104592460	12020	12020	12020	12020	0
285	20240607	163200	104592460	12020	12020	12020	12020	0
286	20240607	163100	104592460	12020	12020	12020	12020	0
287	20240607	163000	104592460	12020	12020	12020	12020	0
288	20240607	162900	104592460	12020	12020	12020	12020	0
289	20240607	162800	104592460	12020	12020	12020	12020	0
290	20240607	162700	104592460	12020	12020	12020	12020	0
291	20240607	162600	104592460	12020	12020	12020	12020	0
292	20240607	162500	104592460	12020	12020	12020	12020	0
293	20240607	162400	104592460	12020	12020	12020	12020	0
294	20240607	162300	104592460	12020	12020	12020	12020	0
295	20240607	162200	104592460	12020	12020	12020	12020	0
296	20240607	162100	104592460	12020	12020	12020	12020	0
297	20240607	162000	104592460	12020	12020	12020	12020	0
298	20240607	161900	104592460	12020	12020	12020	12020	0
299	20240607	161800	104592460	12020	12020	12020	12020	0
300	20240607	161700	104592460	12020	12020	12020	12020	0
301	20240607	161600	104592460	12020	12020	12020	12020	0
302	20240607	161500	104592460	12020	12020	12020	12020	1664
303	20240607	161400	104592460	12020	12020	12020	12020	0
304	20240607	161300	104592460	12020	12020	12020	12020	0
305	20240607	161200	104592460	12020	12020	12020	12020	0
306	20240607	161100	104592460	12020	12020	12020	12020	0
307	20240607	161000	104592460	12020	12020	12020	12020	0
308	20240607	160900	104592460	12020	12020	12020	12020	0
309	20240607	160800	104592460	12020	12020	12020	12020	0
310	20240607	160700	104592460	12020	12020	12020	12020	0
311	20240607	160600	104592460	12020	12020	12020	12020	0
312	20240607	160500	104592460	12020	12020	12020	12020	0
313	20240607	160400	104592460	12020	12020	12020	12020	0
314	20240607	160300	104592460	12020	12020	12020	12020	0
315	20240607	160200	104592460	12020	12020	12020	12020	0
316	20240607	160100	104592460	12020	12020	12020	12020	0
317	20240607	160000	104592460	12020	12020	12020	12020	0
318	20240607	155900	104592460	12020	12020	12020	12020	0
319	20240607	155800	104592460	12020	12020	12020	12020	0
320	20240607	155700	104592460	12020	12020	12020	12020	0
321	20240607	155600	104592460	12020	12020	12020	12020	0
322	20240607	155500	104592460	12020	12020	12020	12020	0
323	20240607	155400	104592460	12020	12020	12020	12020	0
324	20240607	155300	104592460	12020	12020	12020	12020	0
325	20240607	155200	104592460	12020	12020	12020	12020	0
326	20240607	155100	104592460	12020	12020	12020	12020	0
327	20240607	155000	104592460	12020	12020	12020	12020	0
328	20240607	154900	104592460	12020	12020	12020	12020	0
329	20240607	154800	104592460	12020	12020	12020	12020	0
330	20240607	154700	104592460	12020	12020	12020	12020	0
331	20240607	154600	104592460	12020	12020	12020	12020	0
332	20240607	154500	104592460	12020	12020	12020	12020	1664
333	20240607	154400	104592460	12020	12020	12020	12020	0
334	20240607	154300	104592460	12020	12020	12020	12020	0
335	20240607	154200	104592460	12020	12020	12020	12020	0
336	20240607	154100	104592460	12020	12020	12020	12020	0
337	20240607	154000	104592460	12020	12020	12020	12020	0
338	20240607	153900	104592460	12020	12020	12020	12020	0
339	20240607	153800	104592460	12020	12020	12020	12020	0
340	20240607	153700	104592460	12020	12020	12020	12020	0
341	20240607	153600	104592460	12020	12020	12020	12020	0
342	20240607	153500	104592460	12020	12020	12020	12020	0
343	20240607	153400	104592460	12020	12020	12020	12020	0
344	20240607	153300	104592460	12020	12020	12020	12020	0
345	20240607	153200	104592460	12020	12020	12020	12020	0
346	20240607	153100	104592460	12020	12020	12020	12020	0
347	20240607	153000	104592460	12020	12020	12020	12020	1664
348	20240607	152900	84591180	12040	12040	12040	12040	0
349	20240607	152800	84591180	12040	12040	12040	12040	0
350	20240607	152700	84591180	12040	12040	12040	12040	0
351	20240607	152600	84591180	12040	12040	12040	12040	0
352	20240607	152500	84591180	12040	12040	12040	12040	0
353	20240607	152400	84591180	12040	12040	12040	12040	0
354	20240607	152300	84591180	12040	12040	12040	12040	0
355	20240607	152200	84591180	12040	12040	12040	12040	0
356	20240607	152100	84591180	12040	12040	12040	12040	0
357	20240607	152000	84591180	12040	12040	12040	12040	0
358	20240607	151900	84591180	12040	12040	12040	12040	0
359	20240607	151800	84591180	12040	12040	12040	12040	0
360	20240607	151700	84591180	12040	12040	12040	12040	0
361	20240607	151600	84591180	12040	12040	12040	12040	0
362	20240607	151500	84591180	12040	12040	12040	12040	0
363	20240607	151400	84591180	12040	12040	12040	12040	0
364	20240607	151300	84591180	12040	12040	12040	12040	0
365	20240607	151200	84591180	12040	12040	12040	12040	2
366	20240607	151100	84567100	12040	12040	12040	12040	0
367	20240607	151000	84567100	12040	12070	12070	12040	505
368	20240607	150900	78471900	12030	12030	12030	12030	71
369	20240607	150800	77617770	12020	12020	12020	12020	0
370	20240607	150700	77617770	12020	12070	12070	12020	543
371	20240607	150600	71088860	12070	12070	12070	12070	0
372	20240607	150500	71088860	12070	12070	12070	12070	0
373	20240607	150400	71088860	12070	12070	12070	12070	3
374	20240607	150300	71052650	12070	12070	12070	12070	0
375	20240607	150200	71052650	12070	12070	12070	12070	0
376	20240607	150100	71052650	12070	12070	12070	12070	0
377	20240607	150000	71052650	12070	12070	12070	12070	0
378	20240607	145900	71052650	12070	12070	12070	12070	0
379	20240607	145800	71052650	12070	12070	12070	12070	0
380	20240607	145700	71052650	12070	12070	12070	12070	0
381	20240607	145600	71052650	12070	12070	12070	12070	0
382	20240607	145500	71052650	12070	12070	12070	12070	0
383	20240607	145400	71052650	12070	12070	12070	12070	0
384	20240607	145300	71052650	12070	12070	12070	12070	0
385	20240607	145200	71052650	12070	12070	12070	12070	0
386	20240607	145100	71052650	12070	12070	12070	12070	0
387	20240607	145000	71052650	12070	12070	12070	12070	0
388	20240607	144900	71052650	12070	12070	12070	12070	0
389	20240607	144800	71052650	12070	12070	12070	12070	0
390	20240607	144700	71052650	12070	12070	12070	12070	0
391	20240607	144600	71052650	12070	12070	12070	12070	0
392	20240607	144500	71052650	12070	12070	12070	12070	0
393	20240607	144400	71052650	12070	12070	12070	12070	0
394	20240607	144300	71052650	12070	12070	12070	12070	4
395	20240607	144200	71004370	12070	12070	12070	12070	1
396	20240607	144100	70992300	12020	12020	12020	12020	0
397	20240607	144000	70992300	12020	12020	12020	12020	0
398	20240607	143900	70992300	12020	12020	12020	12020	0
399	20240607	143800	70992300	12020	12020	12020	12020	16
400	20240607	143700	70799980	12020	12020	12020	12020	100
401	20240607	143600	69597980	12020	12020	12020	12020	0
402	20240607	143500	69597980	12020	12020	12020	12020	0
403	20240607	143400	69597980	12020	12020	12020	12020	0
404	20240607	143300	69597980	12020	12020	12020	12020	0
405	20240607	143200	69597980	12020	12020	12020	12020	0
406	20240607	143100	69597980	12020	12020	12020	12020	0
407	20240607	143000	69597980	12020	12020	12020	12020	0
408	20240607	142900	69597980	12020	12020	12020	12020	0
409	20240607	142800	69597980	12020	12020	12020	12020	0
410	20240607	142700	69597980	12020	12020	12020	12020	0
411	20240607	142600	69597980	12020	12020	12020	12020	0
412	20240607	142500	69597980	12020	12020	12020	12020	0
413	20240607	142400	69597980	12020	12020	12020	12020	1
414	20240607	142300	69585960	12080	12080	12080	12080	0
415	20240607	142200	69585960	12080	12080	12080	12080	0
416	20240607	142100	69585960	12080	12080	12080	12080	0
417	20240607	142000	69585960	12080	12080	12080	12080	0
418	20240607	141900	69585960	12080	12080	12080	12080	0
419	20240607	141800	69585960	12080	12080	12080	12080	0
420	20240607	141700	69585960	12080	12080	12080	12080	0
421	20240607	141600	69585960	12080	12040	12080	12040	2
422	20240607	141500	69561840	12020	12020	12020	12020	0
423	20240607	141400	69561840	12020	12020	12020	12020	0
424	20240607	141300	69561840	12020	12020	12020	12020	0
425	20240607	141200	69561840	12020	12020	12020	12020	0
426	20240607	141100	69561840	12020	12020	12020	12020	0
427	20240607	141000	69561840	12020	12020	12020	12020	0
428	20240607	140900	69561840	12020	12020	12020	12020	0
429	20240607	140800	69561840	12020	12020	12020	12020	0
430	20240607	140700	69561840	12020	12020	12020	12020	0
431	20240607	140600	69561840	12020	12020	12020	12020	0
432	20240607	140500	69561840	12020	12020	12020	12020	0
433	20240607	140400	69561840	12020	12020	12020	12020	0
434	20240607	140300	69561840	12020	12020	12020	12020	0
435	20240607	140200	69561840	12020	12020	12020	12020	0
436	20240607	140100	69561840	12020	12020	12020	12020	0
437	20240607	140000	69561840	12020	12020	12020	12020	0
438	20240607	135900	69561840	12020	12020	12020	12020	0
439	20240607	135800	69561840	12020	12020	12020	12020	0
440	20240607	135700	69561840	12020	12020	12020	12020	0
441	20240607	135600	69561840	12020	12020	12020	12020	0
442	20240607	135500	69561840	12020	12020	12020	12020	0
443	20240607	135400	69561840	12020	12020	12020	12020	0
444	20240607	135300	69561840	12020	12020	12020	12020	0
445	20240607	135200	69561840	12020	12020	12020	12020	0
446	20240607	135100	69561840	12020	12020	12020	12020	42
447	20240607	135000	69057000	12020	12020	12020	12020	0
448	20240607	134900	69057000	12020	12020	12020	12020	277
449	20240607	134800	65727460	12030	12030	12030	12030	0
450	20240607	134700	65727460	12030	12030	12030	12030	0
451	20240607	134600	65727460	12030	12030	12030	12030	0
452	20240607	134500	65727460	12030	12030	12030	12030	0
453	20240607	134400	65727460	12030	12030	12030	12030	0
454	20240607	134300	65727460	12030	12030	12030	12030	0
455	20240607	134200	65727460	12030	12030	12030	12030	0
456	20240607	134100	65727460	12030	12030	12030	12030	0
457	20240607	134000	65727460	12030	12030	12030	12030	0
458	20240607	133900	65727460	12030	12030	12030	12030	0
459	20240607	133800	65727460	12030	12030	12030	12030	0
460	20240607	133700	65727460	12030	12030	12030	12030	0
461	20240607	133600	65727460	12030	12030	12030	12030	0
462	20240607	133500	65727460	12030	12030	12030	12030	0
463	20240607	133400	65727460	12030	12030	12030	12030	0
464	20240607	133300	65727460	12030	12030	12030	12030	0
465	20240607	133200	65727460	12030	12030	12030	12030	0
466	20240607	133100	65727460	12030	12030	12030	12030	0
467	20240607	133000	65727460	12030	12030	12030	12030	0
468	20240607	132900	65727460	12030	12030	12030	12030	0
469	20240607	132800	65727460	12030	12030	12030	12030	0
470	20240607	132700	65727460	12030	12030	12030	12030	0
471	20240607	132600	65727460	12030	12030	12030	12030	33
472	20240607	132500	65330470	12030	12030	12030	12030	41
473	20240607	132400	64837240	12030	12030	12030	12030	0
474	20240607	132300	64837240	12030	12030	12030	12030	0
475	20240607	132200	64837240	12030	12030	12030	12030	0
476	20240607	132100	64837240	12030	12030	12030	12030	1
477	20240607	132000	64825210	12080	12080	12080	12080	0
478	20240607	131900	64825210	12080	12080	12080	12080	0
479	20240607	131800	64825210	12080	12080	12080	12080	0
480	20240607	131700	64825210	12080	12080	12080	12080	0
481	20240607	131600	64825210	12080	12080	12080	12080	0
482	20240607	131500	64825210	12080	12080	12080	12080	0
483	20240607	131400	64825210	12080	12080	12080	12080	1
484	20240607	131300	64813130	12000	12000	12000	12000	0
485	20240607	131200	64813130	12000	12000	12000	12000	0
486	20240607	131100	64813130	12000	12000	12000	12000	0
487	20240607	131000	64813130	12000	12000	12000	12000	0
488	20240607	130900	64813130	12000	12000	12000	12000	0
489	20240607	130800	64813130	12000	12000	12000	12000	0
490	20240607	130700	64813130	12000	12000	12000	12000	0
491	20240607	130600	64813130	12000	12000	12000	12000	0
492	20240607	130500	64813130	12000	12000	12000	12000	0
493	20240607	130400	64813130	12000	12000	12000	12000	0
494	20240607	130300	64813130	12000	12000	12000	12000	0
495	20240607	130200	64813130	12000	12000	12000	12000	0
496	20240607	130100	64813130	12000	12000	12000	12000	0
497	20240607	130000	64813130	12000	12000	12000	12000	0
498	20240607	125900	64813130	12000	12000	12000	12000	0
499	20240607	125800	64813130	12000	12000	12000	12000	0
500	20240607	125700	64813130	12000	12000	12000	12000	0
501	20240607	125600	64813130	12000	12000	12000	12000	0
502	20240607	125500	64813130	12000	12000	12000	12000	0
503	20240607	125400	64813130	12000	12000	12000	12000	38
504	20240607	125300	64357130	12000	12000	12000	12000	0
505	20240607	125200	64357130	12000	12000	12000	12000	0
506	20240607	125100	64357130	12000	12000	12000	12000	0
507	20240607	125000	64357130	12000	12000	12000	12000	0
508	20240607	124900	64357130	12000	12000	12000	12000	0
509	20240607	124800	64357130	12000	12000	12000	12000	0
510	20240607	124700	64357130	12000	12000	12000	12000	0
511	20240607	124600	64357130	12000	12000	12000	12000	0
512	20240607	124500	64357130	12000	12000	12000	12000	0
513	20240607	124400	64357130	12000	12000	12000	12000	0
514	20240607	124300	64357130	12000	12000	12000	12000	0
515	20240607	124200	64357130	12000	12000	12000	12000	0
516	20240607	124100	64357130	12000	12000	12000	12000	0
517	20240607	124000	64357130	12000	12000	12000	12000	0
518	20240607	123900	64357130	12000	12000	12000	12000	0
519	20240607	123800	64357130	12000	12000	12000	12000	0
520	20240607	123700	64357130	12000	12000	12000	12000	0
521	20240607	123600	64357130	12000	12000	12000	12000	0
522	20240607	123500	64357130	12000	12000	12000	12000	0
523	20240607	123400	64357130	12000	12000	12000	12000	0
524	20240607	123300	64357130	12000	12000	12000	12000	1
525	20240607	123200	64345130	12000	12000	12000	12000	0
526	20240607	123100	64345130	12000	12000	12000	12000	0
527	20240607	123000	64345130	12000	12000	12000	12000	0
528	20240607	122900	64345130	12000	12000	12000	12000	0
529	20240607	122800	64345130	12000	12000	12000	12000	0
530	20240607	122700	64345130	12000	12000	12000	12000	0
531	20240607	122600	64345130	12000	12000	12000	12000	0
532	20240607	122500	64345130	12000	12000	12000	12000	0
533	20240607	122400	64345130	12000	12000	12000	12000	0
534	20240607	122300	64345130	12000	12000	12000	12000	0
535	20240607	122200	64345130	12000	12000	12000	12000	0
536	20240607	122100	64345130	12000	12000	12000	12000	0
537	20240607	122000	64345130	12000	12000	12000	12000	0
538	20240607	121900	64345130	12000	12000	12000	12000	0
539	20240607	121800	64345130	12000	12000	12000	12000	0
540	20240607	121700	64345130	12000	12000	12000	12000	0
541	20240607	121600	64345130	12000	12000	12000	12000	0
542	20240607	121500	64345130	12000	12000	12000	12000	0
543	20240607	121400	64345130	12000	12000	12000	12000	0
544	20240607	121300	64345130	12000	12000	12000	12000	0
545	20240607	121200	64345130	12000	12000	12000	12000	0
546	20240607	121100	64345130	12000	12000	12000	12000	0
547	20240607	121000	64345130	12000	12000	12000	12000	0
548	20240607	120900	64345130	12000	12000	12000	12000	0
549	20240607	120800	64345130	12000	12000	12000	12000	0
550	20240607	120700	64345130	12000	12000	12000	12000	0
551	20240607	120600	64345130	12000	12000	12000	12000	0
552	20240607	120500	64345130	12000	12000	12000	12000	1
553	20240607	120400	64333130	12000	12000	12000	12000	0
554	20240607	120300	64333130	12000	12000	12000	12000	0
555	20240607	120200	64333130	12000	12000	12000	12000	0
556	20240607	120100	64333130	12000	12000	12000	12000	0
557	20240607	120000	64333130	12000	12000	12000	12000	0
558	20240607	115900	64333130	12000	12000	12000	12000	40
559	20240607	115800	63853130	12010	12010	12010	12010	0
560	20240607	115700	63853130	12010	12010	12010	12010	0
561	20240607	115600	63853130	12010	12010	12010	12010	0
562	20240607	115500	63853130	12010	12010	12010	12010	0
563	20240607	115400	63853130	12010	12010	12010	12010	0
564	20240607	115300	63853130	12010	12010	12010	12010	0
565	20240607	115200	63853130	12010	12010	12010	12010	0
566	20240607	115100	63853130	12010	12010	12010	12010	0
567	20240607	115000	63853130	12010	12010	12010	12010	0
568	20240607	114900	63853130	12010	12010	12010	12010	0
569	20240607	114800	63853130	12010	12010	12010	12010	0
570	20240607	114700	63853130	12010	12010	12010	12010	0
571	20240607	114600	63853130	12010	12010	12010	12010	0
572	20240607	114500	63853130	12010	12010	12010	12010	0
573	20240607	114400	63853130	12010	12010	12010	12010	0
574	20240607	114300	63853130	12010	12010	12010	12010	0
575	20240607	114200	63853130	12010	12010	12010	12010	77
576	20240607	114100	62928360	12000	12000	12000	12000	0
577	20240607	114000	62928360	12000	12000	12000	12000	0
578	20240607	113900	62928360	12000	12000	12000	12000	0
579	20240607	113800	62928360	12000	12000	12000	12000	0
580	20240607	113700	62928360	12000	12000	12000	12000	0
581	20240607	113600	62928360	12000	12000	12000	12000	0
582	20240607	113500	62928360	12000	12000	12000	12000	0
583	20240607	113400	62928360	12000	12000	12000	12000	0
584	20240607	113300	62928360	12000	12000	12000	12000	0
585	20240607	113200	62928360	12000	12000	12000	12000	0
586	20240607	113100	62928360	12000	12000	12000	12000	0
587	20240607	113000	62928360	12000	12000	12000	12000	136
588	20240607	112900	61296360	12000	12000	12000	12000	0
589	20240607	112800	61296360	12000	12000	12000	12000	61
590	20240607	112700	60564360	12010	12010	12010	12010	0
591	20240607	112600	60564360	12010	12020	12020	12010	40
592	20240607	112500	60083900	12130	12130	12130	12130	0
593	20240607	112400	60083900	12130	12130	12130	12130	0
594	20240607	112300	60083900	12130	12130	12130	12130	0
595	20240607	112200	60083900	12130	12130	12130	12130	0
596	20240607	112100	60083900	12130	12130	12130	12130	0
597	20240607	112000	60083900	12130	12130	12130	12130	0
598	20240607	111900	60083900	12130	12130	12130	12130	0
599	20240607	111800	60083900	12130	12130	12130	12130	0
600	20240607	111700	60083900	12130	12130	12130	12130	0
601	20240607	111600	60083900	12130	12130	12130	12130	0
602	20240607	111500	60083900	12130	12130	12130	12130	0
603	20240607	111400	60083900	12130	12120	12130	12120	50
604	20240607	111300	59477780	12130	12130	12130	12130	0
605	20240607	111200	59477780	12130	12130	12130	12130	0
606	20240607	111100	59477780	12130	12130	12130	12130	0
607	20240607	111000	59477780	12130	12130	12130	12130	0
608	20240607	110900	59477780	12130	12130	12130	12130	0
609	20240607	110800	59477780	12130	12130	12130	12130	0
610	20240607	110700	59477780	12130	12130	12130	12130	0
611	20240607	110600	59477780	12130	12130	12130	12130	0
612	20240607	110500	59477780	12130	12130	12130	12130	0
613	20240607	110400	59477780	12130	12130	12130	12130	0
614	20240607	110300	59477780	12130	12130	12130	12130	0
615	20240607	110200	59477780	12130	12080	12130	12080	50
616	20240607	110100	58872430	12050	12050	12050	12050	0
617	20240607	110000	58872430	12050	12050	12050	12050	0
618	20240607	105900	58872430	12050	12050	12050	12050	0
619	20240607	105800	58872430	12050	12040	12050	12040	97
620	20240607	105700	57703660	12130	12130	12130	12130	0
621	20240607	105600	57703660	12130	12130	12130	12130	0
622	20240607	105500	57703660	12130	12130	12130	12130	0
623	20240607	105400	57703660	12130	12130	12130	12130	0
624	20240607	105300	57703660	12130	12130	12130	12130	0
625	20240607	105200	57703660	12130	12130	12130	12130	0
626	20240607	105100	57703660	12130	12130	12130	12130	0
627	20240607	105000	57703660	12130	12130	12130	12130	0
628	20240607	104900	57703660	12130	12130	12130	12130	0
629	20240607	104800	57703660	12130	12020	12130	12020	30
630	20240607	104700	57341780	12070	12070	12070	12070	0
631	20240607	104600	57341780	12070	12070	12070	12070	0
632	20240607	104500	57341780	12070	12070	12070	12070	0
633	20240607	104400	57341780	12070	12070	12070	12070	0
634	20240607	104300	57341780	12070	12070	12070	12070	0
635	20240607	104200	57341780	12070	12070	12070	12070	0
636	20240607	104100	57341780	12070	12070	12070	12070	0
637	20240607	104000	57341780	12070	12070	12070	12070	0
638	20240607	103900	57341780	12070	12070	12070	12070	0
639	20240607	103800	57341780	12070	12070	12070	12070	0
640	20240607	103700	57341780	12070	12070	12070	12070	0
641	20240607	103600	57341780	12070	12070	12070	12070	0
642	20240607	103500	57341780	12070	12070	12070	12070	1
643	20240607	103400	57329710	11930	11930	11930	11930	0
644	20240607	103300	57329710	11930	11930	11930	11930	0
645	20240607	103200	57329710	11930	11930	11930	11930	20
646	20240607	103100	57091110	11930	11930	11930	11930	0
647	20240607	103000	57091110	11930	11930	11930	11930	0
648	20240607	102900	57091110	11930	11930	11930	11930	0
649	20240607	102800	57091110	11930	11930	11930	11930	0
650	20240607	102700	57091110	11930	11930	11930	11930	0
651	20240607	102600	57091110	11930	11930	11930	11930	4
652	20240607	102500	57043390	11930	11930	11930	11930	0
653	20240607	102400	57043390	11930	11930	11930	11930	0
654	20240607	102300	57043390	11930	11930	11930	11930	0
655	20240607	102200	57043390	11930	11930	11930	11930	0
656	20240607	102100	57043390	11930	11930	11930	11930	0
657	20240607	102000	57043390	11930	11930	11930	11930	0
658	20240607	101900	57043390	11930	11930	11930	11930	0
659	20240607	101800	57043390	11930	11930	11930	11930	3
660	20240607	101700	57007600	11930	11930	11930	11930	0
661	20240607	101600	57007600	11930	11930	11930	11930	0
662	20240607	101500	57007600	11930	11930	11930	11930	0
663	20240607	101400	57007600	11930	11930	11930	11930	0
664	20240607	101300	57007600	11930	11930	11930	11930	0
665	20240607	101200	57007600	11930	11930	11930	11930	0
666	20240607	101100	57007600	11930	11930	11930	11930	0
667	20240607	101000	57007600	11930	11930	11930	11930	0
668	20240607	100900	57007600	11930	11930	11930	11930	0
669	20240607	100800	57007600	11930	11930	11930	11930	0
670	20240607	100700	57007600	11930	11920	11930	11920	2549
671	20240607	100600	26608260	11880	11880	11880	11880	0
672	20240607	100500	26608260	11880	11880	11880	11880	0
673	20240607	100400	26608260	11880	11890	11890	11880	246
674	20240607	100300	23683790	11890	11890	11890	11890	1
675	20240607	100200	23671900	11880	11890	11890	11880	351
676	20240607	100100	19500020	11880	11880	11880	11880	104
677	20240607	100000	18264500	11920	11920	11920	11920	4
678	20240607	095900	18216820	11880	11880	11880	11880	0
679	20240607	095800	18216820	11880	11880	11880	11880	0
680	20240607	095700	18216820	11880	11880	11880	11880	0
681	20240607	095600	18216820	11880	11880	11880	11880	0
682	20240607	095500	18216820	11880	11880	11880	11880	0
683	20240607	095400	18216820	11880	11880	11880	11880	0
684	20240607	095300	18216820	11880	11880	11880	11880	31
685	20240607	095200	17848540	11930	11930	11930	11930	0
686	20240607	095100	17848540	11930	11930	11930	11930	0
687	20240607	095000	17848540	11930	11930	11930	11930	0
688	20240607	094900	17848540	11930	11930	11930	11930	0
689	20240607	094800	17848540	11930	11930	11930	11930	0
690	20240607	094700	17848540	11930	11930	11930	11930	2
691	20240607	094600	17824680	11880	11900	11900	11880	116
692	20240607	094500	16445480	11900	11900	11900	11900	0
693	20240607	094400	16445480	11900	11900	11900	11900	0
694	20240607	094300	16445480	11900	11900	11900	11900	120
695	20240607	094200	15017480	11900	11900	11900	11900	286
696	20240607	094100	11614080	11900	11900	11900	11900	0
697	20240607	094000	11614080	11900	11900	11900	11900	0
698	20240607	093900	11614080	11900	11900	11900	11900	6
699	20240607	093800	11542680	11950	11950	11950	11950	0
700	20240607	093700	11542680	11950	11950	11950	11950	0
701	20240607	093600	11542680	11950	11950	11950	11950	0
702	20240607	093500	11542680	11950	11950	11950	11950	0
703	20240607	093400	11542680	11950	11950	11950	11950	0
704	20240607	093300	11542680	11950	11950	11950	11950	0
705	20240607	093200	11542680	11950	11950	11950	11950	0
706	20240607	093100	11542680	11950	11950	11950	11950	0
707	20240607	093000	11542680	11950	11950	11950	11950	0
708	20240607	092900	11542680	11950	11950	11950	11950	0
709	20240607	092800	11542680	11950	11950	11950	11950	0
710	20240607	092700	11542680	11950	11950	11950	11950	0
711	20240607	092600	11542680	11950	11950	11950	11950	0
712	20240607	092500	11542680	11950	11950	11950	11950	5
713	20240607	092400	11482930	12140	12050	12140	12050	80
714	20240607	092300	10516160	11990	11990	11990	11990	0
715	20240607	092200	10516160	11990	11940	11990	11940	5
716	20240607	092100	10456400	11910	11910	11910	11910	0
717	20240607	092000	10456400	11910	11910	11910	11910	51
718	20240607	091900	9848990	11910	11910	11910	11910	0
719	20240607	091800	9848990	11910	11910	11910	11910	0
720	20240607	091700	9848990	11910	11900	11910	11900	2
721	20240607	091600	9825180	11830	11830	11830	11830	0
722	20240607	091500	9825180	11830	11830	11830	11830	0
723	20240607	091400	9825180	11830	11830	11830	11830	0
724	20240607	091300	9825180	11830	11830	11830	11830	0
725	20240607	091200	9825180	11830	11830	11830	11830	0
726	20240607	091100	9825180	11830	11830	11830	11830	0
727	20240607	091000	9825180	11830	11830	11830	11830	0
728	20240607	090900	9825180	11830	11830	11830	11830	0
729	20240607	090800	9825180	11830	11830	11830	11830	0
730	20240607	090700	9825180	11830	11830	11830	11830	0
731	20240607	090600	9825180	11830	11830	11830	11830	0
732	20240607	090500	9825180	11830	11830	11830	11830	0
733	20240607	090400	9825180	11830	11830	11830	11830	0
734	20240607	090300	9825180	11830	11830	11830	11830	0
735	20240607	090200	9825180	11830	11830	11830	11830	0
736	20240607	090100	9825180	11830	11860	11860	11830	801
737	20240607	090000	343360	11840	11840	11840	11840	29