KissMeData/350520/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212100	209132540	4465	4465	4465	4465	33
3	20240607	212000	209132540	4465	4465	4465	4465	0
4	20240607	211900	209132540	4465	4465	4465	4465	0
5	20240607	211800	209132540	4465	4465	4465	4465	0
6	20240607	211700	209132540	4465	4465	4465	4465	0
7	20240607	211600	209132540	4465	4465	4465	4465	0
8	20240607	211500	209132540	4465	4465	4465	4465	0
9	20240607	211400	209132540	4465	4465	4465	4465	0
10	20240607	211300	209132540	4465	4465	4465	4465	0
11	20240607	211200	209132540	4465	4465	4465	4465	0
12	20240607	211100	209132540	4465	4465	4465	4465	0
13	20240607	211000	209132540	4465	4465	4465	4465	0
14	20240607	210900	209132540	4465	4465	4465	4465	0
15	20240607	210800	209132540	4465	4465	4465	4465	0
16	20240607	210700	209132540	4465	4465	4465	4465	0
17	20240607	210600	209132540	4465	4465	4465	4465	0
18	20240607	210500	209132540	4465	4465	4465	4465	0
19	20240607	210400	209132540	4465	4465	4465	4465	0
20	20240607	210300	209132540	4465	4465	4465	4465	0
21	20240607	210200	209132540	4465	4465	4465	4465	0
22	20240607	210100	209132540	4465	4465	4465	4465	0
23	20240607	210000	209132540	4465	4465	4465	4465	0
24	20240607	205900	209132540	4465	4465	4465	4465	0
25	20240607	205800	209132540	4465	4465	4465	4465	0
26	20240607	205700	209132540	4465	4465	4465	4465	0
27	20240607	205600	209132540	4465	4465	4465	4465	0
28	20240607	205500	209132540	4465	4465	4465	4465	0
29	20240607	205400	209132540	4465	4465	4465	4465	0
30	20240607	205300	209132540	4465	4465	4465	4465	0
31	20240607	205200	209132540	4465	4465	4465	4465	0
32	20240607	205100	209132540	4465	4465	4465	4465	33
33	20240607	205000	209132540	4465	4465	4465	4465	0
34	20240607	204900	209132540	4465	4465	4465	4465	0
35	20240607	204800	209132540	4465	4465	4465	4465	0
36	20240607	204700	209132540	4465	4465	4465	4465	0
37	20240607	204600	209132540	4465	4465	4465	4465	0
38	20240607	204500	209132540	4465	4465	4465	4465	0
39	20240607	204400	209132540	4465	4465	4465	4465	0
40	20240607	204300	209132540	4465	4465	4465	4465	0
41	20240607	204200	209132540	4465	4465	4465	4465	0
42	20240607	204100	209132540	4465	4465	4465	4465	0
43	20240607	204000	209132540	4465	4465	4465	4465	0
44	20240607	203900	209132540	4465	4465	4465	4465	0
45	20240607	203800	209132540	4465	4465	4465	4465	0
46	20240607	203700	209132540	4465	4465	4465	4465	0
47	20240607	203600	209132540	4465	4465	4465	4465	0
48	20240607	203500	209132540	4465	4465	4465	4465	0
49	20240607	203400	209132540	4465	4465	4465	4465	0
50	20240607	203300	209132540	4465	4465	4465	4465	0
51	20240607	203200	209132540	4465	4465	4465	4465	0
52	20240607	203100	209132540	4465	4465	4465	4465	0
53	20240607	203000	209132540	4465	4465	4465	4465	0
54	20240607	202900	209132540	4465	4465	4465	4465	0
55	20240607	202800	209132540	4465	4465	4465	4465	0
56	20240607	202700	209132540	4465	4465	4465	4465	0
57	20240607	202600	209132540	4465	4465	4465	4465	0
58	20240607	202500	209132540	4465	4465	4465	4465	0
59	20240607	202400	209132540	4465	4465	4465	4465	0
60	20240607	202300	209132540	4465	4465	4465	4465	0
61	20240607	202200	209132540	4465	4465	4465	4465	0
62	20240607	202100	209132540	4465	4465	4465	4465	33
63	20240607	202000	209132540	4465	4465	4465	4465	0
64	20240607	201900	209132540	4465	4465	4465	4465	0
65	20240607	201800	209132540	4465	4465	4465	4465	0
66	20240607	201700	209132540	4465	4465	4465	4465	0
67	20240607	201600	209132540	4465	4465	4465	4465	0
68	20240607	201500	209132540	4465	4465	4465	4465	0
69	20240607	201400	209132540	4465	4465	4465	4465	0
70	20240607	201300	209132540	4465	4465	4465	4465	0
71	20240607	201200	209132540	4465	4465	4465	4465	0
72	20240607	201100	209132540	4465	4465	4465	4465	0
73	20240607	201000	209132540	4465	4465	4465	4465	0
74	20240607	200900	209132540	4465	4465	4465	4465	0
75	20240607	200800	209132540	4465	4465	4465	4465	0
76	20240607	200700	209132540	4465	4465	4465	4465	0
77	20240607	200600	209132540	4465	4465	4465	4465	0
78	20240607	200500	209132540	4465	4465	4465	4465	0
79	20240607	200400	209132540	4465	4465	4465	4465	0
80	20240607	200300	209132540	4465	4465	4465	4465	0
81	20240607	200200	209132540	4465	4465	4465	4465	0
82	20240607	200100	209132540	4465	4465	4465	4465	0
83	20240607	200000	209132540	4465	4465	4465	4465	0
84	20240607	195900	209132540	4465	4465	4465	4465	0
85	20240607	195800	209132540	4465	4465	4465	4465	0
86	20240607	195700	209132540	4465	4465	4465	4465	0
87	20240607	195600	209132540	4465	4465	4465	4465	0
88	20240607	195500	209132540	4465	4465	4465	4465	0
89	20240607	195400	209132540	4465	4465	4465	4465	0
90	20240607	195300	209132540	4465	4465	4465	4465	0
91	20240607	195200	209132540	4465	4465	4465	4465	0
92	20240607	195100	209132540	4465	4465	4465	4465	33
93	20240607	195000	209132540	4465	4465	4465	4465	0
94	20240607	194900	209132540	4465	4465	4465	4465	0
95	20240607	194800	209132540	4465	4465	4465	4465	0
96	20240607	194700	209132540	4465	4465	4465	4465	0
97	20240607	194600	209132540	4465	4465	4465	4465	0
98	20240607	194500	209132540	4465	4465	4465	4465	0
99	20240607	194400	209132540	4465	4465	4465	4465	0
100	20240607	194300	209132540	4465	4465	4465	4465	0
101	20240607	194200	209132540	4465	4465	4465	4465	0
102	20240607	194100	209132540	4465	4465	4465	4465	0
103	20240607	194000	209132540	4465	4465	4465	4465	0
104	20240607	193900	209132540	4465	4465	4465	4465	0
105	20240607	193800	209132540	4465	4465	4465	4465	0
106	20240607	193700	209132540	4465	4465	4465	4465	0
107	20240607	193600	209132540	4465	4465	4465	4465	0
108	20240607	193500	209132540	4465	4465	4465	4465	0
109	20240607	193400	209132540	4465	4465	4465	4465	0
110	20240607	193300	209132540	4465	4465	4465	4465	0
111	20240607	193200	209132540	4465	4465	4465	4465	0
112	20240607	193100	209132540	4465	4465	4465	4465	0
113	20240607	193000	209132540	4465	4465	4465	4465	0
114	20240607	192900	209132540	4465	4465	4465	4465	0
115	20240607	192800	209132540	4465	4465	4465	4465	0
116	20240607	192700	209132540	4465	4465	4465	4465	0
117	20240607	192600	209132540	4465	4465	4465	4465	0
118	20240607	192500	209132540	4465	4465	4465	4465	0
119	20240607	192400	209132540	4465	4465	4465	4465	0
120	20240607	192300	209132540	4465	4465	4465	4465	0
121	20240607	192200	209132540	4465	4465	4465	4465	0
122	20240607	192100	209132540	4465	4465	4465	4465	33
123	20240607	192000	209132540	4465	4465	4465	4465	0
124	20240607	191900	209132540	4465	4465	4465	4465	0
125	20240607	191800	209132540	4465	4465	4465	4465	0
126	20240607	191700	209132540	4465	4465	4465	4465	0
127	20240607	191600	209132540	4465	4465	4465	4465	0
128	20240607	191500	209132540	4465	4465	4465	4465	0
129	20240607	191400	209132540	4465	4465	4465	4465	0
130	20240607	191300	209132540	4465	4465	4465	4465	0
131	20240607	191200	209132540	4465	4465	4465	4465	0
132	20240607	191100	209132540	4465	4465	4465	4465	0
133	20240607	191000	209132540	4465	4465	4465	4465	0
134	20240607	190900	209132540	4465	4465	4465	4465	0
135	20240607	190800	209132540	4465	4465	4465	4465	0
136	20240607	190700	209132540	4465	4465	4465	4465	0
137	20240607	190600	209132540	4465	4465	4465	4465	0
138	20240607	190500	209132540	4465	4465	4465	4465	0
139	20240607	190400	209132540	4465	4465	4465	4465	0
140	20240607	190300	209132540	4465	4465	4465	4465	0
141	20240607	190200	209132540	4465	4465	4465	4465	0
142	20240607	190100	209132540	4465	4465	4465	4465	0
143	20240607	190000	209132540	4465	4465	4465	4465	0
144	20240607	185900	209132540	4465	4465	4465	4465	0
145	20240607	185800	209132540	4465	4465	4465	4465	0
146	20240607	185700	209132540	4465	4465	4465	4465	0
147	20240607	185600	209132540	4465	4465	4465	4465	0
148	20240607	185500	209132540	4465	4465	4465	4465	0
149	20240607	185400	209132540	4465	4465	4465	4465	0
150	20240607	185300	209132540	4465	4465	4465	4465	0
151	20240607	185200	209132540	4465	4465	4465	4465	0
152	20240607	185100	209132540	4465	4465	4465	4465	33
153	20240607	185000	209132540	4465	4465	4465	4465	0
154	20240607	184900	209132540	4465	4465	4465	4465	0
155	20240607	184800	209132540	4465	4465	4465	4465	0
156	20240607	184700	209132540	4465	4465	4465	4465	0
157	20240607	184600	209132540	4465	4465	4465	4465	0
158	20240607	184500	209132540	4465	4465	4465	4465	0
159	20240607	184400	209132540	4465	4465	4465	4465	0
160	20240607	184300	209132540	4465	4465	4465	4465	0
161	20240607	184200	209132540	4465	4465	4465	4465	0
162	20240607	184100	209132540	4465	4465	4465	4465	0
163	20240607	184000	209132540	4465	4465	4465	4465	0
164	20240607	183900	209132540	4465	4465	4465	4465	0
165	20240607	183800	209132540	4465	4465	4465	4465	0
166	20240607	183700	209132540	4465	4465	4465	4465	0
167	20240607	183600	209132540	4465	4465	4465	4465	0
168	20240607	183500	209132540	4465	4465	4465	4465	0
169	20240607	183400	209132540	4465	4465	4465	4465	0
170	20240607	183300	209132540	4465	4465	4465	4465	0
171	20240607	183200	209132540	4465	4465	4465	4465	0
172	20240607	183100	209132540	4465	4465	4465	4465	0
173	20240607	183000	209132540	4465	4465	4465	4465	0
174	20240607	182900	209132540	4465	4465	4465	4465	0
175	20240607	182800	209132540	4465	4465	4465	4465	0
176	20240607	182700	209132540	4465	4465	4465	4465	0
177	20240607	182600	209132540	4465	4465	4465	4465	0
178	20240607	182500	209132540	4465	4465	4465	4465	0
179	20240607	182400	209132540	4465	4465	4465	4465	0
180	20240607	182300	209132540	4465	4465	4465	4465	0
181	20240607	182200	209132540	4465	4465	4465	4465	0
182	20240607	182100	209132540	4465	4465	4465	4465	33
183	20240607	182000	209132540	4465	4465	4465	4465	0
184	20240607	181900	209132540	4465	4465	4465	4465	0
185	20240607	181800	209132540	4465	4465	4465	4465	0
186	20240607	181700	209132540	4465	4465	4465	4465	0
187	20240607	181600	209132540	4465	4465	4465	4465	0
188	20240607	181500	209132540	4465	4465	4465	4465	0
189	20240607	181400	209132540	4465	4465	4465	4465	0
190	20240607	181300	209132540	4465	4465	4465	4465	0
191	20240607	181200	209132540	4465	4465	4465	4465	0
192	20240607	181100	209132540	4465	4465	4465	4465	0
193	20240607	181000	209132540	4465	4465	4465	4465	0
194	20240607	180900	209132540	4465	4465	4465	4465	0
195	20240607	180800	209132540	4465	4465	4465	4465	0
196	20240607	180700	209132540	4465	4465	4465	4465	0
197	20240607	180600	209132540	4465	4465	4465	4465	0
198	20240607	180500	209132540	4465	4465	4465	4465	0
199	20240607	180400	209132540	4465	4465	4465	4465	0
200	20240607	180300	209132540	4465	4465	4465	4465	0
201	20240607	180200	209132540	4465	4465	4465	4465	0
202	20240607	180100	209132540	4465	4465	4465	4465	0
203	20240607	180000	209132540	4465	4465	4465	4465	0
204	20240607	175900	209132540	4465	4465	4465	4465	0
205	20240607	175800	209132540	4465	4465	4465	4465	0
206	20240607	175700	209132540	4465	4465	4465	4465	0
207	20240607	175600	209132540	4465	4465	4465	4465	0
208	20240607	175500	209132540	4465	4465	4465	4465	0
209	20240607	175400	209132540	4465	4465	4465	4465	0
210	20240607	175300	209132540	4465	4465	4465	4465	0
211	20240607	175200	209132540	4465	4465	4465	4465	0
212	20240607	175100	209132540	4465	4465	4465	4465	33
213	20240607	175000	209132540	4465	4465	4465	4465	0
214	20240607	174900	209132540	4465	4465	4465	4465	0
215	20240607	174800	209132540	4465	4465	4465	4465	0
216	20240607	174700	209132540	4465	4465	4465	4465	0
217	20240607	174600	209132540	4465	4465	4465	4465	0
218	20240607	174500	209132540	4465	4465	4465	4465	0
219	20240607	174400	209132540	4465	4465	4465	4465	0
220	20240607	174300	209132540	4465	4465	4465	4465	0
221	20240607	174200	209132540	4465	4465	4465	4465	0
222	20240607	174100	209132540	4465	4465	4465	4465	0
223	20240607	174000	209132540	4465	4465	4465	4465	0
224	20240607	173900	209132540	4465	4465	4465	4465	0
225	20240607	173800	209132540	4465	4465	4465	4465	0
226	20240607	173700	209132540	4465	4465	4465	4465	0
227	20240607	173600	209132540	4465	4465	4465	4465	0
228	20240607	173500	209132540	4465	4465	4465	4465	0
229	20240607	173400	209132540	4465	4465	4465	4465	0
230	20240607	173300	209132540	4465	4465	4465	4465	0
231	20240607	173200	209132540	4465	4465	4465	4465	0
232	20240607	173100	209132540	4465	4465	4465	4465	0
233	20240607	173000	209132540	4465	4465	4465	4465	0
234	20240607	172900	209132540	4465	4465	4465	4465	0
235	20240607	172800	209132540	4465	4465	4465	4465	0
236	20240607	172700	209132540	4465	4465	4465	4465	0
237	20240607	172600	209132540	4465	4465	4465	4465	0
238	20240607	172500	209132540	4465	4465	4465	4465	0
239	20240607	172400	209132540	4465	4465	4465	4465	0
240	20240607	172300	209132540	4465	4465	4465	4465	0
241	20240607	172200	209132540	4465	4465	4465	4465	0
242	20240607	172100	209132540	4465	4465	4465	4465	33
243	20240607	172000	209132540	4465	4465	4465	4465	0
244	20240607	171900	209132540	4465	4465	4465	4465	0
245	20240607	171800	209132540	4465	4465	4465	4465	0
246	20240607	171700	209132540	4465	4465	4465	4465	0
247	20240607	171600	209132540	4465	4465	4465	4465	0
248	20240607	171500	209132540	4465	4465	4465	4465	0
249	20240607	171400	209132540	4465	4465	4465	4465	0
250	20240607	171300	209132540	4465	4465	4465	4465	0
251	20240607	171200	209132540	4465	4465	4465	4465	0
252	20240607	171100	209132540	4465	4465	4465	4465	0
253	20240607	171000	209132540	4465	4465	4465	4465	0
254	20240607	170900	209132540	4465	4465	4465	4465	0
255	20240607	170800	209132540	4465	4465	4465	4465	0
256	20240607	170700	209132540	4465	4465	4465	4465	0
257	20240607	170600	209132540	4465	4465	4465	4465	0
258	20240607	170500	209132540	4465	4465	4465	4465	0
259	20240607	170400	209132540	4465	4465	4465	4465	0
260	20240607	170300	209132540	4465	4465	4465	4465	0
261	20240607	170200	209132540	4465	4465	4465	4465	0
262	20240607	170100	209132540	4465	4465	4465	4465	0
263	20240607	170000	209132540	4465	4465	4465	4465	0
264	20240607	165900	209132540	4465	4465	4465	4465	0
265	20240607	165800	209132540	4465	4465	4465	4465	0
266	20240607	165700	209132540	4465	4465	4465	4465	0
267	20240607	165600	209132540	4465	4465	4465	4465	0
268	20240607	165500	209132540	4465	4465	4465	4465	0
269	20240607	165400	209132540	4465	4465	4465	4465	0
270	20240607	165300	209132540	4465	4465	4465	4465	0
271	20240607	165200	209132540	4465	4465	4465	4465	0
272	20240607	165100	209132540	4465	4465	4465	4465	33
273	20240607	165000	209132540	4465	4465	4465	4465	0
274	20240607	164900	209132540	4465	4465	4465	4465	0
275	20240607	164800	209132540	4465	4465	4465	4465	0
276	20240607	164700	209132540	4465	4465	4465	4465	0
277	20240607	164600	209132540	4465	4465	4465	4465	0
278	20240607	164500	209132540	4465	4465	4465	4465	0
279	20240607	164400	209132540	4465	4465	4465	4465	0
280	20240607	164300	209132540	4465	4465	4465	4465	0
281	20240607	164200	209132540	4465	4465	4465	4465	0
282	20240607	164100	209132540	4465	4465	4465	4465	0
283	20240607	164000	209132540	4465	4465	4465	4465	0
284	20240607	163900	209132540	4465	4465	4465	4465	0
285	20240607	163800	209132540	4465	4465	4465	4465	0
286	20240607	163700	209132540	4465	4465	4465	4465	0
287	20240607	163600	209132540	4465	4465	4465	4465	0
288	20240607	163500	209132540	4465	4465	4465	4465	0
289	20240607	163400	209132540	4465	4465	4465	4465	0
290	20240607	163300	209132540	4465	4465	4465	4465	0
291	20240607	163200	209132540	4465	4465	4465	4465	0
292	20240607	163100	209132540	4465	4465	4465	4465	0
293	20240607	163000	209132540	4465	4465	4465	4465	0
294	20240607	162900	209132540	4465	4465	4465	4465	0
295	20240607	162800	209132540	4465	4465	4465	4465	0
296	20240607	162700	209132540	4465	4465	4465	4465	0
297	20240607	162600	209132540	4465	4465	4465	4465	0
298	20240607	162500	209132540	4465	4465	4465	4465	0
299	20240607	162400	209132540	4465	4465	4465	4465	0
300	20240607	162300	209132540	4465	4465	4465	4465	0
301	20240607	162200	209132540	4465	4465	4465	4465	0
302	20240607	162100	209132540	4465	4465	4465	4465	33
303	20240607	162000	209132540	4465	4465	4465	4465	0
304	20240607	161900	209132540	4465	4465	4465	4465	0
305	20240607	161800	209132540	4465	4465	4465	4465	0
306	20240607	161700	209132540	4465	4465	4465	4465	0
307	20240607	161600	209132540	4465	4465	4465	4465	0
308	20240607	161500	209132540	4465	4465	4465	4465	0
309	20240607	161400	209132540	4465	4465	4465	4465	0
310	20240607	161300	209132540	4465	4465	4465	4465	0
311	20240607	161200	209132540	4465	4465	4465	4465	0
312	20240607	161100	209132540	4465	4465	4465	4465	0
313	20240607	161000	209132540	4465	4465	4465	4465	0
314	20240607	160900	209132540	4465	4465	4465	4465	0
315	20240607	160800	209132540	4465	4465	4465	4465	0
316	20240607	160700	209132540	4465	4465	4465	4465	0
317	20240607	160600	209132540	4465	4465	4465	4465	0
318	20240607	160500	209132540	4465	4465	4465	4465	0
319	20240607	160400	209132540	4465	4465	4465	4465	0
320	20240607	160300	209132540	4465	4465	4465	4465	0
321	20240607	160200	209132540	4465	4465	4465	4465	0
322	20240607	160100	209132540	4465	4465	4465	4465	0
323	20240607	160000	209132540	4465	4465	4465	4465	0
324	20240607	155900	209132540	4465	4465	4465	4465	0
325	20240607	155800	209132540	4465	4465	4465	4465	0
326	20240607	155700	209132540	4465	4465	4465	4465	0
327	20240607	155600	209132540	4465	4465	4465	4465	0
328	20240607	155500	209132540	4465	4465	4465	4465	0
329	20240607	155400	209132540	4465	4465	4465	4465	0
330	20240607	155300	209132540	4465	4465	4465	4465	0
331	20240607	155200	209132540	4465	4465	4465	4465	0
332	20240607	155100	209132540	4465	4465	4465	4465	33
333	20240607	155000	209132540	4465	4465	4465	4465	0
334	20240607	154900	209132540	4465	4465	4465	4465	0
335	20240607	154800	209132540	4465	4465	4465	4465	0
336	20240607	154700	209132540	4465	4465	4465	4465	0
337	20240607	154600	209132540	4465	4465	4465	4465	0
338	20240607	154500	209132540	4465	4465	4465	4465	0
339	20240607	154400	209132540	4465	4465	4465	4465	0
340	20240607	154300	209132540	4465	4465	4465	4465	0
341	20240607	154200	209132540	4465	4465	4465	4465	0
342	20240607	154100	209132540	4465	4465	4465	4465	0
343	20240607	154000	209132540	4465	4465	4465	4465	0
344	20240607	153900	209132540	4465	4465	4465	4465	0
345	20240607	153800	209132540	4465	4465	4465	4465	0
346	20240607	153700	209132540	4465	4465	4465	4465	0
347	20240607	153600	209132540	4465	4465	4465	4465	0
348	20240607	153500	209132540	4465	4465	4465	4465	0
349	20240607	153400	209132540	4465	4465	4465	4465	0
350	20240607	153300	209132540	4465	4465	4465	4465	0
351	20240607	153200	209132540	4465	4465	4465	4465	0
352	20240607	153100	209132540	4465	4465	4465	4465	0
353	20240607	153000	209132540	4465	4465	4465	4465	33
354	20240607	152900	208985195	4455	4455	4455	4455	0
355	20240607	152800	208985195	4455	4455	4455	4455	0
356	20240607	152700	208985195	4455	4455	4455	4455	0
357	20240607	152600	208985195	4455	4455	4455	4455	0
358	20240607	152500	208985195	4455	4455	4455	4455	0
359	20240607	152400	208985195	4455	4455	4455	4455	0
360	20240607	152300	208985195	4455	4455	4455	4455	0
361	20240607	152200	208985195	4455	4455	4455	4455	0
362	20240607	152100	208985195	4455	4455	4455	4455	0
363	20240607	152000	208985195	4455	4455	4455	4455	0
364	20240607	151900	208985195	4455	4455	4455	4455	70
365	20240607	151800	208673345	4455	4455	4455	4455	23
366	20240607	151700	208570880	4465	4465	4465	4465	0
367	20240607	151600	208570880	4465	4465	4465	4465	0
368	20240607	151500	208570880	4465	4465	4465	4465	22
369	20240607	151400	208472650	4465	4465	4465	4465	0
370	20240607	151300	208472650	4465	4465	4465	4465	0
371	20240607	151200	208472650	4465	4465	4465	4465	0
372	20240607	151100	208472650	4465	4465	4465	4465	0
373	20240607	151000	208472650	4465	4465	4465	4465	0
374	20240607	150900	208472650	4465	4465	4465	4465	0
375	20240607	150800	208472650	4465	4465	4465	4465	0
376	20240607	150700	208472650	4465	4465	4465	4465	2
377	20240607	150600	208463720	4455	4455	4455	4455	0
378	20240607	150500	208463720	4455	4455	4455	4455	0
379	20240607	150400	208463720	4455	4455	4455	4455	13
380	20240607	150300	208405805	4450	4450	4450	4450	0
381	20240607	150200	208405805	4450	4450	4450	4450	0
382	20240607	150100	208405805	4450	4450	4450	4450	0
383	20240607	150000	208405805	4450	4450	4450	4450	0
384	20240607	145900	208405805	4450	4450	4450	4450	0
385	20240607	145800	208405805	4450	4450	4450	4450	0
386	20240607	145700	208405805	4450	4450	4450	4450	0
387	20240607	145600	208405805	4450	4450	4450	4450	0
388	20240607	145500	208405805	4450	4450	4450	4450	0
389	20240607	145400	208405805	4450	4450	4450	4450	0
390	20240607	145300	208405805	4450	4450	4450	4450	0
391	20240607	145200	208405805	4450	4450	4450	4450	0
392	20240607	145100	208405805	4450	4450	4450	4450	0
393	20240607	145000	208405805	4450	4450	4450	4450	0
394	20240607	144900	208405805	4450	4450	4450	4450	0
395	20240607	144800	208405805	4450	4450	4450	4450	0
396	20240607	144700	208405805	4450	4450	4450	4450	0
397	20240607	144600	208405805	4450	4450	4450	4450	3
398	20240607	144500	208392455	4450	4450	4450	4450	0
399	20240607	144400	208392455	4450	4450	4450	4450	4
400	20240607	144300	208374655	4455	4455	4455	4455	0
401	20240607	144200	208374655	4455	4455	4455	4455	0
402	20240607	144100	208374655	4455	4455	4455	4455	0
403	20240607	144000	208374655	4455	4455	4455	4455	0
404	20240607	143900	208374655	4455	4455	4455	4455	0
405	20240607	143800	208374655	4455	4455	4455	4455	0
406	20240607	143700	208374655	4455	4455	4455	4455	0
407	20240607	143600	208374655	4455	4455	4455	4455	0
408	20240607	143500	208374655	4455	4455	4455	4455	0
409	20240607	143400	208374655	4455	4455	4455	4455	0
410	20240607	143300	208374655	4455	4455	4455	4455	0
411	20240607	143200	208374655	4455	4455	4455	4455	0
412	20240607	143100	208374655	4455	4455	4455	4455	0
413	20240607	143000	208374655	4455	4455	4455	4455	0
414	20240607	142900	208374655	4455	4455	4455	4455	0
415	20240607	142800	208374655	4455	4455	4455	4455	0
416	20240607	142700	208374655	4455	4455	4455	4455	0
417	20240607	142600	208374655	4455	4455	4455	4455	566
418	20240607	142500	205853125	4455	4455	4455	4455	423
419	20240607	142400	203968660	4460	4460	4460	4460	0
420	20240607	142300	203968660	4460	4460	4460	4460	0
421	20240607	142200	203968660	4460	4460	4460	4460	0
422	20240607	142100	203968660	4460	4460	4460	4460	0
423	20240607	142000	203968660	4460	4460	4460	4460	0
424	20240607	141900	203968660	4460	4460	4460	4460	0
425	20240607	141800	203968660	4460	4460	4460	4460	0
426	20240607	141700	203968660	4460	4460	4460	4460	0
427	20240607	141600	203968660	4460	4460	4460	4460	252
428	20240607	141500	202844740	4460	4460	4460	4460	0
429	20240607	141400	202844740	4460	4460	4460	4460	0
430	20240607	141300	202844740	4460	4455	4460	4455	583
431	20240607	141200	200247250	4455	4455	4455	4455	398
432	20240607	141100	198474160	4450	4450	4450	4450	0
433	20240607	141000	198474160	4450	4450	4450	4450	0
434	20240607	140900	198474160	4450	4450	4450	4450	0
435	20240607	140800	198474160	4450	4450	4450	4450	0
436	20240607	140700	198474160	4450	4450	4450	4450	0
437	20240607	140600	198474160	4450	4450	4450	4450	0
438	20240607	140500	198474160	4450	4450	4450	4450	0
439	20240607	140400	198474160	4450	4450	4450	4450	0
440	20240607	140300	198474160	4450	4450	4450	4450	5
441	20240607	140200	198451910	4450	4450	4450	4450	0
442	20240607	140100	198451910	4450	4450	4450	4450	0
443	20240607	140000	198451910	4450	4450	4450	4450	0
444	20240607	135900	198451910	4450	4450	4450	4450	0
445	20240607	135800	198451910	4450	4450	4450	4450	0
446	20240607	135700	198451910	4450	4450	4450	4450	0
447	20240607	135600	198451910	4450	4450	4450	4450	0
448	20240607	135500	198451910	4450	4450	4450	4450	0
449	20240607	135400	198451910	4450	4450	4450	4450	318
450	20240607	135300	197036810	4455	4455	4455	4455	1130
451	20240607	135200	192002660	4460	4460	4460	4460	0
452	20240607	135100	192002660	4460	4460	4460	4460	50
453	20240607	135000	191779660	4455	4455	4455	4455	54
454	20240607	134900	191539090	4455	4455	4455	4455	0
455	20240607	134800	191539090	4455	4455	4455	4455	0
456	20240607	134700	191539090	4455	4455	4455	4455	34
457	20240607	134600	191387620	4455	4455	4455	4455	0
458	20240607	134500	191387620	4455	4455	4455	4455	34
459	20240607	134400	191236150	4460	4460	4460	4460	0
460	20240607	134300	191236150	4460	4460	4460	4460	50
461	20240607	134200	191013150	4455	4455	4455	4455	100
462	20240607	134100	190567650	4460	4460	4460	4460	0
463	20240607	134000	190567650	4460	4460	4460	4460	50
464	20240607	133900	190344650	4455	4455	4455	4455	34
465	20240607	133800	190193180	4455	4455	4455	4455	1
466	20240607	133700	190188725	4455	4455	4455	4455	34
467	20240607	133600	190037255	4455	4455	4455	4455	0
468	20240607	133500	190037255	4455	4455	4455	4455	0
469	20240607	133400	190037255	4455	4455	4455	4455	34
470	20240607	133300	189885785	4455	4455	4455	4455	0
471	20240607	133200	189885785	4455	4455	4455	4455	0
472	20240607	133100	189885785	4455	4455	4455	4455	34
473	20240607	133000	189734315	4455	4455	4455	4455	0
474	20240607	132900	189734315	4455	4455	4455	4455	35
475	20240607	132800	189578390	4455	4455	4455	4455	800
476	20240607	132700	186014390	4460	4460	4460	4460	2
477	20240607	132600	186005470	4455	4455	4455	4455	34
478	20240607	132500	185854000	4460	4460	4460	4460	1
479	20240607	132400	185849540	4460	4455	4460	4455	84
480	20240607	132300	185475070	4460	4460	4460	4460	0
481	20240607	132200	185475070	4460	4460	4460	4460	50
482	20240607	132100	185252070	4455	4455	4455	4455	34
483	20240607	132000	185100600	4455	4455	4455	4455	0
484	20240607	131900	185100600	4455	4455	4455	4455	0
485	20240607	131800	185100600	4455	4455	4455	4455	34
486	20240607	131700	184949130	4455	4455	4455	4455	0
487	20240607	131600	184949130	4455	4455	4455	4455	34
488	20240607	131500	184797660	4455	4455	4455	4455	0
489	20240607	131400	184797660	4455	4455	4455	4455	0
490	20240607	131300	184797660	4455	4455	4455	4455	34
491	20240607	131200	184646190	4455	4455	4455	4455	0
492	20240607	131100	184646190	4455	4455	4455	4455	0
493	20240607	131000	184646190	4455	4455	4455	4455	34
494	20240607	130900	184494720	4455	4455	4455	4455	0
495	20240607	130800	184494720	4455	4455	4455	4455	34
496	20240607	130700	184343250	4455	4455	4455	4455	0
497	20240607	130600	184343250	4455	4455	4455	4455	0
498	20240607	130500	184343250	4455	4455	4455	4455	34
499	20240607	130400	184191780	4455	4455	4455	4455	0
500	20240607	130300	184191780	4455	4455	4455	4455	0
501	20240607	130200	184191780	4455	4455	4455	4455	34
502	20240607	130100	184040310	4455	4455	4455	4455	0
503	20240607	130000	184040310	4455	4455	4455	4455	35
504	20240607	125900	183884385	4460	4460	4460	4460	28
505	20240607	125800	183759505	4460	4460	4460	4460	0
506	20240607	125700	183759505	4460	4455	4460	4455	827
507	20240607	125600	180075210	4455	4455	4455	4455	0
508	20240607	125500	180075210	4455	4455	4455	4455	0
509	20240607	125400	180075210	4455	4455	4455	4455	34
510	20240607	125300	179923740	4455	4455	4455	4455	0
511	20240607	125200	179923740	4455	4455	4455	4455	34
512	20240607	125100	179772270	4455	4455	4455	4455	0
513	20240607	125000	179772270	4455	4455	4455	4455	0
514	20240607	124900	179772270	4455	4455	4455	4455	34
515	20240607	124800	179620800	4455	4455	4455	4455	0
516	20240607	124700	179620800	4455	4455	4455	4455	34
517	20240607	124600	179469330	4455	4455	4455	4455	0
518	20240607	124500	179469330	4455	4455	4455	4455	0
519	20240607	124400	179469330	4455	4455	4455	4455	34
520	20240607	124300	179317860	4455	4455	4455	4455	0
521	20240607	124200	179317860	4455	4455	4455	4455	0
522	20240607	124100	179317860	4455	4460	4460	4455	34
523	20240607	124000	179166380	4455	4455	4455	4455	0
524	20240607	123900	179166380	4455	4460	4460	4455	34
525	20240607	123800	179014890	4455	4455	4455	4455	0
526	20240607	123700	179014890	4455	4455	4455	4455	0
527	20240607	123600	179014890	4455	4455	4455	4455	34
528	20240607	123500	178863420	4455	4455	4455	4455	0
529	20240607	123400	178863420	4455	4455	4455	4455	0
530	20240607	123300	178863420	4455	4455	4455	4455	34
531	20240607	123200	178711950	4455	4455	4455	4455	0
532	20240607	123100	178711950	4455	4455	4455	4455	35
533	20240607	123000	178556025	4455	4455	4455	4455	0
534	20240607	122900	178556025	4455	4455	4455	4455	0
535	20240607	122800	178556025	4455	4455	4455	4455	34
536	20240607	122700	178404555	4455	4455	4455	4455	0
537	20240607	122600	178404555	4455	4455	4455	4455	0
538	20240607	122500	178404555	4455	4455	4455	4455	119
539	20240607	122400	177874410	4455	4455	4455	4455	378
540	20240607	122300	176190420	4455	4455	4455	4455	34
541	20240607	122200	176038950	4455	4455	4455	4455	0
542	20240607	122100	176038950	4455	4455	4455	4455	373
543	20240607	122000	174377235	4455	4460	4460	4455	534
544	20240607	121900	171995765	4460	4460	4460	4450	12330
545	20240607	121800	117099785	4460	4460	4460	4460	34
546	20240607	121700	116948145	4465	4465	4465	4465	30
547	20240607	121600	116814195	4460	4460	4460	4460	0
548	20240607	121500	116814195	4460	4460	4460	4460	34
549	20240607	121400	116662555	4460	4460	4460	4460	0
550	20240607	121300	116662555	4460	4460	4460	4460	0
551	20240607	121200	116662555	4460	4460	4460	4460	634
552	20240607	121100	113834915	4460	4460	4460	4460	0
553	20240607	121000	113834915	4460	4460	4460	4460	34
554	20240607	120900	113683275	4460	4460	4460	4460	0
555	20240607	120800	113683275	4460	4460	4460	4460	0
556	20240607	120700	113683275	4460	4460	4460	4460	34
557	20240607	120600	113531635	4460	4460	4460	4460	0
558	20240607	120500	113531635	4460	4460	4460	4460	0
559	20240607	120400	113531635	4460	4460	4460	4460	34
560	20240607	120300	113379995	4460	4460	4460	4460	0
561	20240607	120200	113379995	4460	4460	4460	4460	35
562	20240607	120100	113223895	4460	4460	4460	4460	0
563	20240607	120000	113223895	4460	4460	4460	4460	0
564	20240607	115900	113223895	4460	4460	4460	4460	34
565	20240607	115800	113072255	4465	4465	4465	4465	10
566	20240607	115700	113027605	4465	4465	4465	4465	973
567	20240607	115600	108683160	4465	4465	4465	4465	34
568	20240607	115500	108531350	4465	4465	4465	4465	0
569	20240607	115400	108531350	4465	4465	4465	4465	34
570	20240607	115300	108379540	4465	4465	4465	4465	0
571	20240607	115200	108379540	4465	4465	4465	4465	0
572	20240607	115100	108379540	4465	4465	4465	4465	34
573	20240607	115000	108227730	4465	4465	4465	4465	0
574	20240607	114900	108227730	4465	4465	4465	4465	0
575	20240607	114800	108227730	4465	4465	4465	4465	34
576	20240607	114700	108075920	4465	4465	4465	4465	0
577	20240607	114600	108075920	4465	4465	4465	4465	34
578	20240607	114500	107924110	4465	4465	4465	4465	0
579	20240607	114400	107924110	4465	4465	4465	4465	0
580	20240607	114300	107924110	4465	4465	4465	4465	34
581	20240607	114200	107772300	4460	4460	4460	4460	0
582	20240607	114100	107772300	4460	4460	4460	4460	34
583	20240607	114000	107620660	4470	4465	4470	4465	1000
584	20240607	113900	103155090	4465	4465	4465	4465	0
585	20240607	113800	103155090	4465	4455	4465	4455	1034
586	20240607	113700	98538620	4455	4455	4455	4455	0
587	20240607	113600	98538620	4455	4455	4455	4455	0
588	20240607	113500	98538620	4455	4460	4460	4455	3316
589	20240607	113400	83754825	4460	4460	4460	4460	0
590	20240607	113300	83754825	4460	4460	4460	4460	35
591	20240607	113200	83598725	4460	4465	4465	4460	3485
592	20240607	113100	68040000	4460	4460	4460	4460	0
593	20240607	113000	68040000	4460	4460	4460	4460	34
594	20240607	112900	67888360	4460	4460	4460	4460	0
595	20240607	112800	67888360	4460	4460	4460	4460	0
596	20240607	112700	67888360	4460	4460	4460	4460	34
597	20240607	112600	67736720	4465	4465	4465	4465	0
598	20240607	112500	67736720	4465	4460	4470	4460	37
599	20240607	112400	67571680	4460	4460	4460	4460	0
600	20240607	112300	67571680	4460	4460	4460	4460	0
601	20240607	112200	67571680	4460	4460	4460	4460	34
602	20240607	112100	67420040	4460	4460	4460	4460	0
603	20240607	112000	67420040	4460	4460	4460	4460	0
604	20240607	111900	67420040	4460	4460	4460	4460	34
605	20240607	111800	67268400	4460	4460	4460	4460	0
606	20240607	111700	67268400	4460	4460	4460	4460	34
607	20240607	111600	67116760	4465	4465	4465	4465	0
608	20240607	111500	67116760	4465	4465	4465	4465	3152
609	20240607	111400	53043080	4465	4465	4465	4465	34
610	20240607	111300	52891270	4465	4465	4465	4465	0
611	20240607	111200	52891270	4465	4465	4465	4465	34
612	20240607	111100	52739460	4465	4465	4465	4465	0
613	20240607	111000	52739460	4465	4465	4465	4465	0
614	20240607	110900	52739460	4465	4465	4465	4465	34
615	20240607	110800	52587650	4465	4465	4465	4465	0
616	20240607	110700	52587650	4465	4465	4465	4465	0
617	20240607	110600	52587650	4465	4465	4465	4465	34
618	20240607	110500	52435840	4465	4465	4465	4465	0
619	20240607	110400	52435840	4465	4465	4465	4465	35
620	20240607	110300	52279565	4465	4465	4465	4465	0
621	20240607	110200	52279565	4465	4465	4465	4465	0
622	20240607	110100	52279565	4465	4465	4465	4465	34
623	20240607	110000	52127755	4465	4465	4465	4465	0
624	20240607	105900	52127755	4465	4465	4465	4465	0
625	20240607	105800	52127755	4465	4465	4465	4465	34
626	20240607	105700	51975945	4470	4470	4470	4470	0
627	20240607	105600	51975945	4470	4470	4470	4470	400
628	20240607	105500	50187945	4470	4470	4470	4470	0
629	20240607	105400	50187945	4470	4470	4470	4470	100
630	20240607	105300	49740945	4470	4470	4470	4465	1534
631	20240607	105200	42884135	4470	4470	4470	4470	1500
632	20240607	105100	36179135	4465	4465	4465	4465	0
633	20240607	105000	36179135	4465	4465	4465	4465	34
634	20240607	104900	36027325	4465	4465	4465	4465	0
635	20240607	104800	36027325	4465	4465	4465	4465	34
636	20240607	104700	35875515	4465	4465	4465	4465	0
637	20240607	104600	35875515	4465	4465	4465	4465	50
638	20240607	104500	35652265	4465	4470	4470	4465	54
639	20240607	104400	35411055	4470	4470	4470	4470	0
640	20240607	104300	35411055	4470	4470	4470	4470	215
641	20240607	104200	34450005	4470	4470	4470	4470	0
642	20240607	104100	34450005	4470	4475	4475	4470	932
643	20240607	104000	30283190	4475	4475	4475	4475	34
644	20240607	103900	30131040	4475	4475	4475	4475	0
645	20240607	103800	30131040	4475	4475	4475	4475	0
646	20240607	103700	30131040	4475	4475	4475	4475	34
647	20240607	103600	29978890	4470	4470	4470	4470	0
648	20240607	103500	29978890	4470	4470	4470	4470	35
649	20240607	103400	29822440	4470	4470	4470	4470	0
650	20240607	103300	29822440	4470	4470	4470	4470	1
651	20240607	103200	29817970	4470	4470	4470	4470	34
652	20240607	103100	29665990	4480	4480	4480	4480	20
653	20240607	103000	29576390	4470	4470	4470	4470	0
654	20240607	102900	29576390	4470	4470	4470	4470	34
655	20240607	102800	29424410	4470	4470	4470	4470	0
656	20240607	102700	29424410	4470	4470	4470	4470	34
657	20240607	102600	29272430	4470	4470	4470	4470	0
658	20240607	102500	29272430	4470	4470	4470	4470	0
659	20240607	102400	29272430	4470	4470	4470	4470	34
660	20240607	102300	29120450	4470	4470	4470	4470	512
661	20240607	102200	26831810	4470	4470	4470	4470	0
662	20240607	102100	26831810	4470	4470	4470	4470	34
663	20240607	102000	26679830	4485	4485	4485	4485	15
664	20240607	101900	26612555	4470	4480	4480	4470	34
665	20240607	101800	26460415	4480	4480	4480	4480	34
666	20240607	101700	26308095	4470	4470	4470	4470	0
667	20240607	101600	26308095	4470	4470	4470	4470	34
668	20240607	101500	26156115	4490	4490	4490	4490	0
669	20240607	101400	26156115	4490	4475	4490	4475	15
670	20240607	101300	26088780	4465	4465	4465	4465	34
671	20240607	101200	25936970	4465	4465	4465	4465	0
672	20240607	101100	25936970	4465	4465	4465	4465	34
673	20240607	101000	25785160	4490	4475	4490	4475	28
674	20240607	100900	25659595	4465	4465	4465	4465	0
675	20240607	100800	25659595	4465	4465	4465	4465	34
676	20240607	100700	25507785	4485	4475	4485	4475	9
677	20240607	100600	25467430	4485	4475	4485	4475	3
678	20240607	100500	25453995	4475	4475	4475	4475	0
679	20240607	100400	25453995	4475	4475	4475	4475	1
680	20240607	100300	25449520	4475	4475	4475	4475	0
681	20240607	100200	25449520	4475	4475	4475	4475	0
682	20240607	100100	25449520	4475	4475	4475	4475	0
683	20240607	100000	25449520	4475	4475	4475	4475	0
684	20240607	095900	25449520	4475	4475	4475	4475	0
685	20240607	095800	25449520	4475	4475	4475	4475	0
686	20240607	095700	25449520	4475	4475	4475	4475	0
687	20240607	095600	25449520	4475	4475	4475	4475	0
688	20240607	095500	25449520	4475	4475	4475	4475	0
689	20240607	095400	25449520	4475	4475	4475	4475	556
690	20240607	095300	22961420	4485	4485	4485	4485	0
691	20240607	095200	22961420	4485	4485	4485	4485	0
692	20240607	095100	22961420	4485	4485	4485	4485	0
693	20240607	095000	22961420	4485	4485	4485	4485	10
694	20240607	094900	22916570	4475	4475	4475	4475	0
695	20240607	094800	22916570	4475	4470	4475	4470	994
696	20240607	094700	18468425	4470	4470	4470	4470	0
697	20240607	094600	18468425	4470	4470	4470	4470	1
698	20240607	094500	18463955	4475	4460	4475	4460	200
699	20240607	094400	17571885	4460	4460	4460	4460	0
700	20240607	094300	17571885	4460	4460	4460	4460	0
701	20240607	094200	17571885	4460	4460	4460	4460	923
702	20240607	094100	13455305	4475	4475	4475	4475	0
703	20240607	094000	13455305	4475	4475	4475	4475	0
704	20240607	093900	13455305	4475	4475	4475	4475	0
705	20240607	093800	13455305	4475	4470	4475	4470	4
706	20240607	093700	13437410	4470	4470	4470	4470	1
707	20240607	093600	13432940	4475	4470	4475	4470	2
708	20240607	093500	13423995	4475	4475	4475	4475	0
709	20240607	093400	13423995	4475	4475	4475	4475	0
710	20240607	093300	13423995	4475	4475	4475	4475	0
711	20240607	093200	13423995	4475	4475	4475	4475	0
712	20240607	093100	13423995	4475	4475	4475	4475	0
713	20240607	093000	13423995	4475	4470	4475	4470	17
714	20240607	092900	13347925	4465	4465	4465	4465	0
715	20240607	092800	13347925	4465	4465	4465	4465	0
716	20240607	092700	13347925	4465	4465	4465	4465	500
717	20240607	092600	11115425	4465	4465	4465	4465	0
718	20240607	092500	11115425	4465	4465	4465	4465	0
719	20240607	092400	11115425	4465	4465	4465	4465	5
720	20240607	092300	11093100	4470	4470	4470	4470	10
721	20240607	092200	11048400	4470	4470	4470	4470	12
722	20240607	092100	10994760	4475	4475	4475	4475	25
723	20240607	092000	10882885	4470	4470	4470	4470	1
724	20240607	091900	10878415	4475	4475	4475	4475	99
725	20240607	091800	10435390	4480	4480	4480	4480	0
726	20240607	091700	10435390	4480	4480	4480	4480	0
727	20240607	091600	10435390	4480	4480	4480	4480	10
728	20240607	091500	10390590	4460	4460	4460	4460	0
729	20240607	091400	10390590	4460	4460	4460	4460	0
730	20240607	091300	10390590	4460	4460	4460	4460	0
731	20240607	091200	10390590	4460	4460	4460	4460	0
732	20240607	091100	10390590	4460	4460	4460	4460	140
733	20240607	091000	9766190	4495	4495	4495	4495	0
734	20240607	090900	9766190	4495	4480	4500	4480	1022
735	20240607	090800	5179925	4455	4455	4455	4455	0
736	20240607	090700	5179925	4455	4470	4470	4455	300
737	20240607	090600	3843390	4485	4485	4485	4485	0
738	20240607	090500	3843390	4485	4485	4485	4485	10
739	20240607	090400	3798540	4490	4490	4490	4490	0
740	20240607	090300	3798540	4490	4490	4490	4490	0
741	20240607	090200	3798540	4490	4490	4490	4490	0
742	20240607	090100	3798540	4490	4490	4490	4490	0
743	20240607	090000	3798540	4490	4490	4490	4490	846