KissMeData/142280/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202600	115302120	4075	4075	4075	4075	682
3	20240607	202500	115302120	4075	4075	4075	4075	0
4	20240607	202400	115302120	4075	4075	4075	4075	0
5	20240607	202300	115302120	4075	4075	4075	4075	0
6	20240607	202200	115302120	4075	4075	4075	4075	0
7	20240607	202100	115302120	4075	4075	4075	4075	0
8	20240607	202000	115302120	4075	4075	4075	4075	0
9	20240607	201900	115302120	4075	4075	4075	4075	0
10	20240607	201800	115302120	4075	4075	4075	4075	0
11	20240607	201700	115302120	4075	4075	4075	4075	0
12	20240607	201600	115302120	4075	4075	4075	4075	0
13	20240607	201500	115302120	4075	4075	4075	4075	0
14	20240607	201400	115302120	4075	4075	4075	4075	0
15	20240607	201300	115302120	4075	4075	4075	4075	0
16	20240607	201200	115302120	4075	4075	4075	4075	0
17	20240607	201100	115302120	4075	4075	4075	4075	0
18	20240607	201000	115302120	4075	4075	4075	4075	0
19	20240607	200900	115302120	4075	4075	4075	4075	0
20	20240607	200800	115302120	4075	4075	4075	4075	0
21	20240607	200700	115302120	4075	4075	4075	4075	0
22	20240607	200600	115302120	4075	4075	4075	4075	0
23	20240607	200500	115302120	4075	4075	4075	4075	0
24	20240607	200400	115302120	4075	4075	4075	4075	0
25	20240607	200300	115302120	4075	4075	4075	4075	0
26	20240607	200200	115302120	4075	4075	4075	4075	0
27	20240607	200100	115302120	4075	4075	4075	4075	0
28	20240607	200000	115302120	4075	4075	4075	4075	0
29	20240607	195900	115302120	4075	4075	4075	4075	0
30	20240607	195800	115302120	4075	4075	4075	4075	0
31	20240607	195700	115302120	4075	4075	4075	4075	0
32	20240607	195600	115302120	4075	4075	4075	4075	682
33	20240607	195500	115302120	4075	4075	4075	4075	0
34	20240607	195400	115302120	4075	4075	4075	4075	0
35	20240607	195300	115302120	4075	4075	4075	4075	0
36	20240607	195200	115302120	4075	4075	4075	4075	0
37	20240607	195100	115302120	4075	4075	4075	4075	0
38	20240607	195000	115302120	4075	4075	4075	4075	0
39	20240607	194900	115302120	4075	4075	4075	4075	0
40	20240607	194800	115302120	4075	4075	4075	4075	0
41	20240607	194700	115302120	4075	4075	4075	4075	0
42	20240607	194600	115302120	4075	4075	4075	4075	0
43	20240607	194500	115302120	4075	4075	4075	4075	0
44	20240607	194400	115302120	4075	4075	4075	4075	0
45	20240607	194300	115302120	4075	4075	4075	4075	0
46	20240607	194200	115302120	4075	4075	4075	4075	0
47	20240607	194100	115302120	4075	4075	4075	4075	0
48	20240607	194000	115302120	4075	4075	4075	4075	0
49	20240607	193900	115302120	4075	4075	4075	4075	0
50	20240607	193800	115302120	4075	4075	4075	4075	0
51	20240607	193700	115302120	4075	4075	4075	4075	0
52	20240607	193600	115302120	4075	4075	4075	4075	0
53	20240607	193500	115302120	4075	4075	4075	4075	0
54	20240607	193400	115302120	4075	4075	4075	4075	0
55	20240607	193300	115302120	4075	4075	4075	4075	0
56	20240607	193200	115302120	4075	4075	4075	4075	0
57	20240607	193100	115302120	4075	4075	4075	4075	0
58	20240607	193000	115302120	4075	4075	4075	4075	0
59	20240607	192900	115302120	4075	4075	4075	4075	0
60	20240607	192800	115302120	4075	4075	4075	4075	0
61	20240607	192700	115302120	4075	4075	4075	4075	0
62	20240607	192600	115302120	4075	4075	4075	4075	682
63	20240607	192500	115302120	4075	4075	4075	4075	0
64	20240607	192400	115302120	4075	4075	4075	4075	0
65	20240607	192300	115302120	4075	4075	4075	4075	0
66	20240607	192200	115302120	4075	4075	4075	4075	0
67	20240607	192100	115302120	4075	4075	4075	4075	0
68	20240607	192000	115302120	4075	4075	4075	4075	0
69	20240607	191900	115302120	4075	4075	4075	4075	0
70	20240607	191800	115302120	4075	4075	4075	4075	0
71	20240607	191700	115302120	4075	4075	4075	4075	0
72	20240607	191600	115302120	4075	4075	4075	4075	0
73	20240607	191500	115302120	4075	4075	4075	4075	0
74	20240607	191400	115302120	4075	4075	4075	4075	0
75	20240607	191300	115302120	4075	4075	4075	4075	0
76	20240607	191200	115302120	4075	4075	4075	4075	0
77	20240607	191100	115302120	4075	4075	4075	4075	0
78	20240607	191000	115302120	4075	4075	4075	4075	0
79	20240607	190900	115302120	4075	4075	4075	4075	0
80	20240607	190800	115302120	4075	4075	4075	4075	0
81	20240607	190700	115302120	4075	4075	4075	4075	0
82	20240607	190600	115302120	4075	4075	4075	4075	0
83	20240607	190500	115302120	4075	4075	4075	4075	0
84	20240607	190400	115302120	4075	4075	4075	4075	0
85	20240607	190300	115302120	4075	4075	4075	4075	0
86	20240607	190200	115302120	4075	4075	4075	4075	0
87	20240607	190100	115302120	4075	4075	4075	4075	0
88	20240607	190000	115302120	4075	4075	4075	4075	0
89	20240607	185900	115302120	4075	4075	4075	4075	0
90	20240607	185800	115302120	4075	4075	4075	4075	0
91	20240607	185700	115302120	4075	4075	4075	4075	0
92	20240607	185600	115302120	4075	4075	4075	4075	682
93	20240607	185500	115302120	4075	4075	4075	4075	0
94	20240607	185400	115302120	4075	4075	4075	4075	0
95	20240607	185300	115302120	4075	4075	4075	4075	0
96	20240607	185200	115302120	4075	4075	4075	4075	0
97	20240607	185100	115302120	4075	4075	4075	4075	0
98	20240607	185000	115302120	4075	4075	4075	4075	0
99	20240607	184900	115302120	4075	4075	4075	4075	0
100	20240607	184800	115302120	4075	4075	4075	4075	0
101	20240607	184700	115302120	4075	4075	4075	4075	0
102	20240607	184600	115302120	4075	4075	4075	4075	0
103	20240607	184500	115302120	4075	4075	4075	4075	0
104	20240607	184400	115302120	4075	4075	4075	4075	0
105	20240607	184300	115302120	4075	4075	4075	4075	0
106	20240607	184200	115302120	4075	4075	4075	4075	0
107	20240607	184100	115302120	4075	4075	4075	4075	0
108	20240607	184000	115302120	4075	4075	4075	4075	0
109	20240607	183900	115302120	4075	4075	4075	4075	0
110	20240607	183800	115302120	4075	4075	4075	4075	0
111	20240607	183700	115302120	4075	4075	4075	4075	0
112	20240607	183600	115302120	4075	4075	4075	4075	0
113	20240607	183500	115302120	4075	4075	4075	4075	0
114	20240607	183400	115302120	4075	4075	4075	4075	0
115	20240607	183300	115302120	4075	4075	4075	4075	0
116	20240607	183200	115302120	4075	4075	4075	4075	0
117	20240607	183100	115302120	4075	4075	4075	4075	0
118	20240607	183000	115302120	4075	4075	4075	4075	0
119	20240607	182900	115302120	4075	4075	4075	4075	0
120	20240607	182800	115302120	4075	4075	4075	4075	0
121	20240607	182700	115302120	4075	4075	4075	4075	0
122	20240607	182600	115302120	4075	4075	4075	4075	682
123	20240607	182500	115302120	4075	4075	4075	4075	0
124	20240607	182400	115302120	4075	4075	4075	4075	0
125	20240607	182300	115302120	4075	4075	4075	4075	0
126	20240607	182200	115302120	4075	4075	4075	4075	0
127	20240607	182100	115302120	4075	4075	4075	4075	0
128	20240607	182000	115302120	4075	4075	4075	4075	0
129	20240607	181900	115302120	4075	4075	4075	4075	0
130	20240607	181800	115302120	4075	4075	4075	4075	0
131	20240607	181700	115302120	4075	4075	4075	4075	0
132	20240607	181600	115302120	4075	4075	4075	4075	0
133	20240607	181500	115302120	4075	4075	4075	4075	0
134	20240607	181400	115302120	4075	4075	4075	4075	0
135	20240607	181300	115302120	4075	4075	4075	4075	0
136	20240607	181200	115302120	4075	4075	4075	4075	0
137	20240607	181100	115302120	4075	4075	4075	4075	0
138	20240607	181000	115302120	4075	4075	4075	4075	0
139	20240607	180900	115302120	4075	4075	4075	4075	0
140	20240607	180800	115302120	4075	4075	4075	4075	0
141	20240607	180700	115302120	4075	4075	4075	4075	0
142	20240607	180600	115302120	4075	4075	4075	4075	0
143	20240607	180500	115302120	4075	4075	4075	4075	0
144	20240607	180400	115302120	4075	4075	4075	4075	0
145	20240607	180300	115302120	4075	4075	4075	4075	0
146	20240607	180200	115302120	4075	4075	4075	4075	0
147	20240607	180100	115302120	4075	4075	4075	4075	0
148	20240607	180000	115302120	4075	4075	4075	4075	0
149	20240607	175900	115302120	4075	4075	4075	4075	0
150	20240607	175800	115302120	4075	4075	4075	4075	0
151	20240607	175700	115302120	4075	4075	4075	4075	0
152	20240607	175600	115302120	4075	4075	4075	4075	682
153	20240607	175500	115302120	4075	4075	4075	4075	0
154	20240607	175400	115302120	4075	4075	4075	4075	0
155	20240607	175300	115302120	4075	4075	4075	4075	0
156	20240607	175200	115302120	4075	4075	4075	4075	0
157	20240607	175100	115302120	4075	4075	4075	4075	0
158	20240607	175000	115302120	4075	4075	4075	4075	0
159	20240607	174900	115302120	4075	4075	4075	4075	0
160	20240607	174800	115302120	4075	4075	4075	4075	0
161	20240607	174700	115302120	4075	4075	4075	4075	0
162	20240607	174600	115302120	4075	4075	4075	4075	0
163	20240607	174500	115302120	4075	4075	4075	4075	0
164	20240607	174400	115302120	4075	4075	4075	4075	0
165	20240607	174300	115302120	4075	4075	4075	4075	0
166	20240607	174200	115302120	4075	4075	4075	4075	0
167	20240607	174100	115302120	4075	4075	4075	4075	0
168	20240607	174000	115302120	4075	4075	4075	4075	0
169	20240607	173900	115302120	4075	4075	4075	4075	0
170	20240607	173800	115302120	4075	4075	4075	4075	0
171	20240607	173700	115302120	4075	4075	4075	4075	0
172	20240607	173600	115302120	4075	4075	4075	4075	0
173	20240607	173500	115302120	4075	4075	4075	4075	0
174	20240607	173400	115302120	4075	4075	4075	4075	0
175	20240607	173300	115302120	4075	4075	4075	4075	0
176	20240607	173200	115302120	4075	4075	4075	4075	0
177	20240607	173100	115302120	4075	4075	4075	4075	0
178	20240607	173000	115302120	4075	4075	4075	4075	0
179	20240607	172900	115302120	4075	4075	4075	4075	0
180	20240607	172800	115302120	4075	4075	4075	4075	0
181	20240607	172700	115302120	4075	4075	4075	4075	0
182	20240607	172600	115302120	4075	4075	4075	4075	682
183	20240607	172500	115302120	4075	4075	4075	4075	0
184	20240607	172400	115302120	4075	4075	4075	4075	0
185	20240607	172300	115302120	4075	4075	4075	4075	0
186	20240607	172200	115302120	4075	4075	4075	4075	0
187	20240607	172100	115302120	4075	4075	4075	4075	0
188	20240607	172000	115302120	4075	4075	4075	4075	0
189	20240607	171900	115302120	4075	4075	4075	4075	0
190	20240607	171800	115302120	4075	4075	4075	4075	0
191	20240607	171700	115302120	4075	4075	4075	4075	0
192	20240607	171600	115302120	4075	4075	4075	4075	0
193	20240607	171500	115302120	4075	4075	4075	4075	0
194	20240607	171400	115302120	4075	4075	4075	4075	0
195	20240607	171300	115302120	4075	4075	4075	4075	0
196	20240607	171200	115302120	4075	4075	4075	4075	0
197	20240607	171100	115302120	4075	4075	4075	4075	0
198	20240607	171000	115302120	4075	4075	4075	4075	0
199	20240607	170900	115302120	4075	4075	4075	4075	0
200	20240607	170800	115302120	4075	4075	4075	4075	0
201	20240607	170700	115302120	4075	4075	4075	4075	0
202	20240607	170600	115302120	4075	4075	4075	4075	0
203	20240607	170500	115302120	4075	4075	4075	4075	0
204	20240607	170400	115302120	4075	4075	4075	4075	0
205	20240607	170300	115302120	4075	4075	4075	4075	0
206	20240607	170200	115302120	4075	4075	4075	4075	0
207	20240607	170100	115302120	4075	4075	4075	4075	0
208	20240607	170000	115302120	4075	4075	4075	4075	0
209	20240607	165900	115302120	4075	4075	4075	4075	0
210	20240607	165800	115302120	4075	4075	4075	4075	0
211	20240607	165700	115302120	4075	4075	4075	4075	0
212	20240607	165600	115302120	4075	4075	4075	4075	682
213	20240607	165500	115302120	4075	4075	4075	4075	0
214	20240607	165400	115302120	4075	4075	4075	4075	0
215	20240607	165300	115302120	4075	4075	4075	4075	0
216	20240607	165200	115302120	4075	4075	4075	4075	0
217	20240607	165100	115302120	4075	4075	4075	4075	0
218	20240607	165000	115302120	4075	4075	4075	4075	0
219	20240607	164900	115302120	4075	4075	4075	4075	0
220	20240607	164800	115302120	4075	4075	4075	4075	0
221	20240607	164700	115302120	4075	4075	4075	4075	0
222	20240607	164600	115302120	4075	4075	4075	4075	0
223	20240607	164500	115302120	4075	4075	4075	4075	0
224	20240607	164400	115302120	4075	4075	4075	4075	0
225	20240607	164300	115302120	4075	4075	4075	4075	0
226	20240607	164200	115302120	4075	4075	4075	4075	0
227	20240607	164100	115302120	4075	4075	4075	4075	0
228	20240607	164000	115302120	4075	4075	4075	4075	0
229	20240607	163900	115302120	4075	4075	4075	4075	0
230	20240607	163800	115302120	4075	4075	4075	4075	0
231	20240607	163700	115302120	4075	4075	4075	4075	0
232	20240607	163600	115302120	4075	4075	4075	4075	0
233	20240607	163500	115302120	4075	4075	4075	4075	0
234	20240607	163400	115302120	4075	4075	4075	4075	0
235	20240607	163300	115302120	4075	4075	4075	4075	0
236	20240607	163200	115302120	4075	4075	4075	4075	0
237	20240607	163100	115302120	4075	4075	4075	4075	0
238	20240607	163000	115302120	4075	4075	4075	4075	0
239	20240607	162900	115302120	4075	4075	4075	4075	0
240	20240607	162800	115302120	4075	4075	4075	4075	0
241	20240607	162700	115302120	4075	4075	4075	4075	0
242	20240607	162600	115302120	4075	4075	4075	4075	682
243	20240607	162500	115302120	4075	4075	4075	4075	0
244	20240607	162400	115302120	4075	4075	4075	4075	0
245	20240607	162300	115302120	4075	4075	4075	4075	0
246	20240607	162200	115302120	4075	4075	4075	4075	0
247	20240607	162100	115302120	4075	4075	4075	4075	0
248	20240607	162000	115302120	4075	4075	4075	4075	0
249	20240607	161900	115302120	4075	4075	4075	4075	0
250	20240607	161800	115302120	4075	4075	4075	4075	0
251	20240607	161700	115302120	4075	4075	4075	4075	0
252	20240607	161600	115302120	4075	4075	4075	4075	0
253	20240607	161500	115302120	4075	4075	4075	4075	0
254	20240607	161400	115302120	4075	4075	4075	4075	0
255	20240607	161300	115302120	4075	4075	4075	4075	0
256	20240607	161200	115302120	4075	4075	4075	4075	0
257	20240607	161100	115302120	4075	4075	4075	4075	0
258	20240607	161000	115302120	4075	4075	4075	4075	0
259	20240607	160900	115302120	4075	4075	4075	4075	0
260	20240607	160800	115302120	4075	4075	4075	4075	0
261	20240607	160700	115302120	4075	4075	4075	4075	0
262	20240607	160600	115302120	4075	4075	4075	4075	0
263	20240607	160500	115302120	4075	4075	4075	4075	0
264	20240607	160400	115302120	4075	4075	4075	4075	0
265	20240607	160300	115302120	4075	4075	4075	4075	0
266	20240607	160200	115302120	4075	4075	4075	4075	0
267	20240607	160100	115302120	4075	4075	4075	4075	0
268	20240607	160000	115302120	4075	4075	4075	4075	0
269	20240607	155900	115302120	4075	4075	4075	4075	0
270	20240607	155800	115302120	4075	4075	4075	4075	0
271	20240607	155700	115302120	4075	4075	4075	4075	0
272	20240607	155600	115302120	4075	4075	4075	4075	682
273	20240607	155500	115302120	4075	4075	4075	4075	0
274	20240607	155400	115302120	4075	4075	4075	4075	0
275	20240607	155300	115302120	4075	4075	4075	4075	0
276	20240607	155200	115302120	4075	4075	4075	4075	0
277	20240607	155100	115302120	4075	4075	4075	4075	0
278	20240607	155000	115302120	4075	4075	4075	4075	0
279	20240607	154900	115302120	4075	4075	4075	4075	0
280	20240607	154800	115302120	4075	4075	4075	4075	0
281	20240607	154700	115302120	4075	4075	4075	4075	0
282	20240607	154600	115302120	4075	4075	4075	4075	0
283	20240607	154500	115302120	4075	4075	4075	4075	0
284	20240607	154400	115302120	4075	4075	4075	4075	0
285	20240607	154300	115302120	4075	4075	4075	4075	0
286	20240607	154200	115302120	4075	4075	4075	4075	0
287	20240607	154100	115302120	4075	4075	4075	4075	0
288	20240607	154000	115302120	4075	4075	4075	4075	0
289	20240607	153900	115302120	4075	4075	4075	4075	0
290	20240607	153800	115302120	4075	4075	4075	4075	0
291	20240607	153700	115302120	4075	4075	4075	4075	0
292	20240607	153600	115302120	4075	4075	4075	4075	0
293	20240607	153500	115302120	4075	4075	4075	4075	0
294	20240607	153400	115302120	4075	4075	4075	4075	0
295	20240607	153300	115302120	4075	4075	4075	4075	0
296	20240607	153200	115302120	4075	4075	4075	4075	0
297	20240607	153100	115302120	4075	4075	4075	4075	0
298	20240607	153000	115302120	4075	4075	4075	4075	682
299	20240607	152900	112522970	4075	4075	4075	4075	0
300	20240607	152800	112522970	4075	4075	4075	4075	0
301	20240607	152700	112522970	4075	4075	4075	4075	0
302	20240607	152600	112522970	4075	4075	4075	4075	0
303	20240607	152500	112522970	4075	4075	4075	4075	0
304	20240607	152400	112522970	4075	4075	4075	4075	0
305	20240607	152300	112522970	4075	4075	4075	4075	0
306	20240607	152200	112522970	4075	4075	4075	4075	0
307	20240607	152100	112522970	4075	4075	4075	4075	0
308	20240607	152000	112522970	4075	4075	4075	4075	0
309	20240607	151900	112522970	4075	4075	4075	4075	0
310	20240607	151800	112522970	4075	4075	4075	4075	0
311	20240607	151700	112522970	4075	4075	4075	4075	224
312	20240607	151600	111610170	4080	4080	4080	4080	0
313	20240607	151500	111610170	4080	4075	4080	4075	244
314	20240607	151400	110615220	4075	4075	4075	4075	10
315	20240607	151300	110574470	4075	4075	4075	4075	0
316	20240607	151200	110574470	4075	4075	4075	4075	0
317	20240607	151100	110574470	4075	4075	4075	4075	0
318	20240607	151000	110574470	4075	4075	4075	4075	1
319	20240607	150900	110570395	4080	4080	4080	4080	0
320	20240607	150800	110570395	4080	4080	4080	4080	10
321	20240607	150700	110529595	4080	4080	4080	4080	0
322	20240607	150600	110529595	4080	4080	4080	4080	10
323	20240607	150500	110488795	4080	4080	4080	4080	0
324	20240607	150400	110488795	4080	4080	4080	4080	0
325	20240607	150300	110488795	4080	4080	4080	4080	0
326	20240607	150200	110488795	4080	4080	4080	4080	0
327	20240607	150100	110488795	4080	4080	4080	4080	0
328	20240607	150000	110488795	4080	4080	4080	4080	2
329	20240607	145900	110480635	4070	4070	4070	4070	0
330	20240607	145800	110480635	4070	4070	4070	4070	31
331	20240607	145700	110354465	4075	4075	4075	4075	0
332	20240607	145600	110354465	4075	4075	4075	4075	0
333	20240607	145500	110354465	4075	4075	4075	4075	0
334	20240607	145400	110354465	4075	4075	4075	4075	0
335	20240607	145300	110354465	4075	4075	4075	4075	526
336	20240607	145200	108211015	4075	4075	4075	4075	200
337	20240607	145100	107396015	4075	4075	4075	4075	0
338	20240607	145000	107396015	4075	4075	4075	4075	0
339	20240607	144900	107396015	4075	4075	4075	4075	1
340	20240607	144800	107391940	4070	4070	4070	4070	9
341	20240607	144700	107355310	4070	4070	4070	4070	0
342	20240607	144600	107355310	4070	4070	4070	4070	158
343	20240607	144500	106712250	4070	4070	4070	4070	0
344	20240607	144400	106712250	4070	4070	4070	4070	0
345	20240607	144300	106712250	4070	4070	4070	4070	20
346	20240607	144200	106630850	4070	4070	4070	4070	10
347	20240607	144100	106590150	4070	4070	4070	4070	10
348	20240607	144000	106549450	4070	4070	4070	4070	0
349	20240607	143900	106549450	4070	4070	4070	4070	0
350	20240607	143800	106549450	4070	4070	4070	4070	0
351	20240607	143700	106549450	4070	4070	4070	4070	85
352	20240607	143600	106203500	4070	4070	4070	4070	20
353	20240607	143500	106122100	4070	4070	4070	4070	0
354	20240607	143400	106122100	4070	4070	4070	4070	0
355	20240607	143300	106122100	4070	4070	4070	4070	10
356	20240607	143200	106081400	4070	4070	4070	4070	0
357	20240607	143100	106081400	4070	4070	4070	4070	0
358	20240607	143000	106081400	4070	4070	4070	4070	0
359	20240607	142900	106081400	4070	4070	4070	4070	0
360	20240607	142800	106081400	4070	4070	4070	4070	0
361	20240607	142700	106081400	4070	4070	4070	4070	0
362	20240607	142600	106081400	4070	4070	4070	4070	0
363	20240607	142500	106081400	4070	4070	4070	4070	71
364	20240607	142400	105792430	4070	4070	4070	4070	0
365	20240607	142300	105792430	4070	4070	4070	4070	0
366	20240607	142200	105792430	4070	4070	4070	4070	0
367	20240607	142100	105792430	4070	4070	4070	4070	0
368	20240607	142000	105792430	4070	4070	4070	4070	0
369	20240607	141900	105792430	4070	4070	4070	4070	0
370	20240607	141800	105792430	4070	4070	4070	4070	5
371	20240607	141700	105772080	4070	4070	4070	4070	6
372	20240607	141600	105747660	4070	4070	4070	4070	6
373	20240607	141500	105723240	4070	4070	4070	4070	0
374	20240607	141400	105723240	4070	4070	4070	4070	0
375	20240607	141300	105723240	4070	4070	4070	4070	0
376	20240607	141200	105723240	4070	4070	4070	4070	0
377	20240607	141100	105723240	4070	4070	4070	4070	0
378	20240607	141000	105723240	4070	4070	4070	4070	0
379	20240607	140900	105723240	4070	4070	4070	4070	0
380	20240607	140800	105723240	4070	4070	4070	4070	5
381	20240607	140700	105702890	4070	4070	4070	4070	0
382	20240607	140600	105702890	4070	4070	4070	4070	0
383	20240607	140500	105702890	4070	4070	4070	4070	0
384	20240607	140400	105702890	4070	4070	4070	4070	0
385	20240607	140300	105702890	4070	4070	4070	4070	0
386	20240607	140200	105702890	4070	4070	4070	4070	0
387	20240607	140100	105702890	4070	4070	4070	4070	7
388	20240607	140000	105674400	4070	4070	4070	4070	250
389	20240607	135900	104656900	4070	4070	4070	4070	2
390	20240607	135800	104648760	4070	4070	4070	4070	200
391	20240607	135700	103834760	4065	4065	4065	4065	0
392	20240607	135600	103834760	4065	4065	4065	4065	0
393	20240607	135500	103834760	4065	4065	4065	4065	0
394	20240607	135400	103834760	4065	4065	4065	4065	0
395	20240607	135300	103834760	4065	4065	4065	4065	0
396	20240607	135200	103834760	4065	4065	4065	4065	0
397	20240607	135100	103834760	4065	4065	4065	4065	0
398	20240607	135000	103834760	4065	4065	4065	4065	0
399	20240607	134900	103834760	4065	4065	4065	4065	0
400	20240607	134800	103834760	4065	4065	4065	4065	0
401	20240607	134700	103834760	4065	4065	4065	4065	50
402	20240607	134600	103631510	4070	4065	4070	4065	201
403	20240607	134500	102814440	4070	4070	4070	4070	0
404	20240607	134400	102814440	4070	4070	4070	4070	50
405	20240607	134300	102610940	4070	4070	4070	4070	0
406	20240607	134200	102610940	4070	4070	4070	4070	0
407	20240607	134100	102610940	4070	4070	4070	4070	0
408	20240607	134000	102610940	4070	4070	4070	4070	0
409	20240607	133900	102610940	4070	4070	4070	4070	0
410	20240607	133800	102610940	4070	4070	4070	4070	94
411	20240607	133700	102228360	4070	4070	4070	4070	0
412	20240607	133600	102228360	4070	4070	4070	4070	0
413	20240607	133500	102228360	4070	4070	4070	4070	0
414	20240607	133400	102228360	4070	4070	4070	4070	0
415	20240607	133300	102228360	4070	4070	4070	4070	719
416	20240607	133200	99302030	4070	4070	4070	4070	486
417	20240607	133100	97324010	4075	4075	4075	4075	0
418	20240607	133000	97324010	4075	4075	4075	4075	0
419	20240607	132900	97324010	4075	4075	4075	4075	0
420	20240607	132800	97324010	4075	4075	4075	4075	0
421	20240607	132700	97324010	4075	4075	4075	4075	0
422	20240607	132600	97324010	4075	4075	4075	4075	0
423	20240607	132500	97324010	4075	4075	4075	4075	0
424	20240607	132400	97324010	4075	4075	4075	4075	0
425	20240607	132300	97324010	4075	4075	4075	4075	0
426	20240607	132200	97324010	4075	4075	4075	4075	0
427	20240607	132100	97324010	4075	4075	4075	4075	0
428	20240607	132000	97324010	4075	4075	4075	4075	0
429	20240607	131900	97324010	4075	4075	4075	4075	0
430	20240607	131800	97324010	4075	4075	4075	4075	0
431	20240607	131700	97324010	4075	4075	4075	4075	0
432	20240607	131600	97324010	4075	4075	4075	4075	1
433	20240607	131500	97319935	4075	4075	4075	4075	1
434	20240607	131400	97315860	4070	4070	4070	4070	0
435	20240607	131300	97315860	4070	4070	4070	4070	0
436	20240607	131200	97315860	4070	4070	4070	4070	0
437	20240607	131100	97315860	4070	4070	4070	4070	0
438	20240607	131000	97315860	4070	4070	4070	4070	0
439	20240607	130900	97315860	4070	4070	4070	4070	0
440	20240607	130800	97315860	4070	4070	4070	4070	0
441	20240607	130700	97315860	4070	4070	4070	4070	0
442	20240607	130600	97315860	4070	4070	4070	4070	0
443	20240607	130500	97315860	4070	4070	4070	4070	0
444	20240607	130400	97315860	4070	4070	4070	4070	200
445	20240607	130300	96501860	4070	4075	4075	4070	160
446	20240607	130200	95850610	4075	4075	4075	4075	19
447	20240607	130100	95773185	4075	4075	4075	4075	25
448	20240607	130000	95671310	4075	4075	4075	4075	0
449	20240607	125900	95671310	4075	4075	4075	4075	0
450	20240607	125800	95671310	4075	4075	4075	4075	10
451	20240607	125700	95630560	4075	4075	4075	4075	0
452	20240607	125600	95630560	4075	4075	4075	4075	0
453	20240607	125500	95630560	4075	4075	4075	4075	0
454	20240607	125400	95630560	4075	4075	4075	4075	0
455	20240607	125300	95630560	4075	4075	4075	4075	0
456	20240607	125200	95630560	4075	4075	4075	4075	0
457	20240607	125100	95630560	4075	4075	4075	4075	0
458	20240607	125000	95630560	4075	4075	4075	4075	0
459	20240607	124900	95630560	4075	4075	4075	4075	0
460	20240607	124800	95630560	4075	4075	4075	4075	105
461	20240607	124700	95202685	4070	4070	4070	4070	0
462	20240607	124600	95202685	4070	4070	4070	4070	0
463	20240607	124500	95202685	4070	4070	4070	4070	0
464	20240607	124400	95202685	4070	4070	4070	4070	0
465	20240607	124300	95202685	4070	4070	4070	4070	1
466	20240607	124200	95198615	4075	4075	4075	4075	0
467	20240607	124100	95198615	4075	4070	4075	4070	6
468	20240607	124000	95174175	4070	4070	4070	4070	0
469	20240607	123900	95174175	4070	4070	4070	4070	100
470	20240607	123800	94767175	4070	4070	4070	4070	0
471	20240607	123700	94767175	4070	4070	4070	4070	0
472	20240607	123600	94767175	4070	4070	4070	4070	0
473	20240607	123500	94767175	4070	4070	4070	4070	0
474	20240607	123400	94767175	4070	4070	4070	4070	0
475	20240607	123300	94767175	4070	4070	4070	4070	0
476	20240607	123200	94767175	4070	4070	4070	4070	0
477	20240607	123100	94767175	4070	4070	4070	4070	0
478	20240607	123000	94767175	4070	4070	4070	4070	0
479	20240607	122900	94767175	4070	4070	4070	4070	0
480	20240607	122800	94767175	4070	4070	4070	4070	0
481	20240607	122700	94767175	4070	4070	4070	4070	1
482	20240607	122600	94763105	4075	4075	4075	4075	300
483	20240607	122500	93540605	4075	4075	4075	4075	0
484	20240607	122400	93540605	4075	4075	4075	4075	0
485	20240607	122300	93540605	4075	4075	4075	4075	0
486	20240607	122200	93540605	4075	4075	4075	4075	0
487	20240607	122100	93540605	4075	4075	4075	4075	0
488	20240607	122000	93540605	4075	4075	4075	4075	0
489	20240607	121900	93540605	4075	4075	4075	4075	0
490	20240607	121800	93540605	4075	4075	4075	4075	0
491	20240607	121700	93540605	4075	4075	4075	4075	0
492	20240607	121600	93540605	4075	4075	4075	4075	0
493	20240607	121500	93540605	4075	4075	4075	4075	0
494	20240607	121400	93540605	4075	4075	4075	4075	1
495	20240607	121300	93536530	4080	4080	4080	4080	0
496	20240607	121200	93536530	4080	4080	4080	4080	0
497	20240607	121100	93536530	4080	4080	4080	4080	0
498	20240607	121000	93536530	4080	4080	4080	4080	0
499	20240607	120900	93536530	4080	4080	4080	4080	0
500	20240607	120800	93536530	4080	4080	4080	4080	0
501	20240607	120700	93536530	4080	4080	4080	4080	0
502	20240607	120600	93536530	4080	4080	4080	4080	0
503	20240607	120500	93536530	4080	4080	4080	4080	10
504	20240607	120400	93495730	4075	4075	4075	4075	2
505	20240607	120300	93487580	4070	4070	4070	4070	0
506	20240607	120200	93487580	4070	4070	4070	4070	0
507	20240607	120100	93487580	4070	4070	4070	4070	0
508	20240607	120000	93487580	4070	4070	4070	4070	0
509	20240607	115900	93487580	4070	4070	4070	4070	1
510	20240607	115800	93483510	4080	4080	4080	4080	5
511	20240607	115700	93463110	4080	4080	4080	4080	0
512	20240607	115600	93463110	4080	4080	4080	4080	0
513	20240607	115500	93463110	4080	4080	4080	4080	0
514	20240607	115400	93463110	4080	4080	4080	4080	0
515	20240607	115300	93463110	4080	4080	4080	4080	1
516	20240607	115200	93459030	4075	4075	4075	4075	0
517	20240607	115100	93459030	4075	4075	4075	4075	0
518	20240607	115000	93459030	4075	4075	4075	4075	0
519	20240607	114900	93459030	4075	4075	4075	4075	1
520	20240607	114800	93454955	4070	4070	4070	4070	0
521	20240607	114700	93454955	4070	4070	4070	4070	0
522	20240607	114600	93454955	4070	4070	4070	4070	0
523	20240607	114500	93454955	4070	4070	4070	4070	0
524	20240607	114400	93454955	4070	4070	4070	4070	0
525	20240607	114300	93454955	4070	4070	4070	4070	0
526	20240607	114200	93454955	4070	4070	4070	4070	0
527	20240607	114100	93454955	4070	4065	4070	4065	599
528	20240607	114000	91017040	4055	4055	4055	4055	0
529	20240607	113900	91017040	4055	4055	4055	4055	0
530	20240607	113800	91017040	4055	4060	4060	4055	500
531	20240607	113700	88987455	4060	4060	4060	4060	0
532	20240607	113600	88987455	4060	4060	4060	4060	83
533	20240607	113500	88650475	4060	4060	4060	4060	51
534	20240607	113400	88443415	4060	4060	4060	4060	0
535	20240607	113300	88443415	4060	4060	4060	4060	5
536	20240607	113200	88423115	4060	4060	4060	4060	10
537	20240607	113100	88382515	4055	4055	4055	4055	0
538	20240607	113000	88382515	4055	4055	4055	4055	0
539	20240607	112900	88382515	4055	4055	4055	4055	18
540	20240607	112800	88309525	4050	4050	4050	4050	0
541	20240607	112700	88309525	4050	4050	4050	4050	0
542	20240607	112600	88309525	4050	4050	4050	4050	501
543	20240607	112500	86280475	4050	4050	4050	4050	0
544	20240607	112400	86280475	4050	4050	4050	4050	0
545	20240607	112300	86280475	4050	4050	4050	4050	1
546	20240607	112200	86276425	4050	4050	4050	4050	130
547	20240607	112100	85749925	4050	4050	4050	4050	499
548	20240607	112000	83728975	4050	4050	4050	4050	0
549	20240607	111900	83728975	4050	4050	4050	4050	0
550	20240607	111800	83728975	4050	4050	4050	4050	0
551	20240607	111700	83728975	4050	4050	4050	4050	0
552	20240607	111600	83728975	4050	4050	4050	4050	0
553	20240607	111500	83728975	4050	4045	4050	4045	963
554	20240607	111400	79833635	4050	4050	4050	4050	297
555	20240607	111300	78630785	4045	4050	4050	4045	500
556	20240607	111200	76608245	4050	4050	4050	4050	879
557	20240607	111100	73048295	4050	4050	4050	4050	243
558	20240607	111000	72064145	4055	4055	4055	4055	0
559	20240607	110900	72064145	4055	4055	4055	4055	0
560	20240607	110800	72064145	4055	4060	4060	4055	884
561	20240607	110700	68479520	4055	4055	4055	4055	591
562	20240607	110600	66083015	4055	4060	4060	4055	140
563	20240607	110500	65514765	4060	4055	4060	4055	1018
564	20240607	110400	61384275	4055	4060	4060	4055	518
565	20240607	110300	59281205	4055	4055	4055	4055	484
566	20240607	110200	57318585	4050	4055	4055	4050	117
567	20240607	110100	56844650	4055	4055	4055	4055	489
568	20240607	110000	54861755	4055	4055	4055	4055	513
569	20240607	105900	52781540	4055	4055	4055	4055	289
570	20240607	105800	51609645	4055	4055	4055	4055	2017
571	20240607	105700	43430710	4055	4055	4055	4055	11
572	20240607	105600	43386105	4055	4055	4055	4055	0
573	20240607	105500	43386105	4055	4055	4055	4055	0
574	20240607	105400	43386105	4055	4055	4055	4055	0
575	20240607	105300	43386105	4055	4055	4055	4055	0
576	20240607	105200	43386105	4055	4055	4055	4055	1001
577	20240607	105100	39327050	4055	4055	4055	4055	815
578	20240607	105000	36022225	4055	4055	4055	4055	192
579	20240607	104900	35243665	4055	4055	4055	4055	0
580	20240607	104800	35243665	4055	4055	4055	4055	20
581	20240607	104700	35162565	4055	4065	4065	4055	502
582	20240607	104600	33124020	4070	4090	4090	4070	1005
583	20240607	104500	29027230	4090	4090	4090	4090	0
584	20240607	104400	29027230	4090	4090	4090	4090	24
585	20240607	104300	28929070	4090	4090	4090	4090	0
586	20240607	104200	28929070	4090	4090	4090	4090	93
587	20240607	104100	28548700	4085	4085	4085	4085	0
588	20240607	104000	28548700	4085	4085	4085	4085	0
589	20240607	103900	28548700	4085	4085	4085	4085	0
590	20240607	103800	28548700	4085	4085	4085	4085	150
591	20240607	103700	27935950	4085	4085	4085	4085	0
592	20240607	103600	27935950	4085	4085	4085	4085	2
593	20240607	103500	27927780	4085	4085	4085	4085	0
594	20240607	103400	27927780	4085	4085	4085	4085	50
595	20240607	103300	27723530	4085	4085	4085	4085	0
596	20240607	103200	27723530	4085	4085	4085	4085	0
597	20240607	103100	27723530	4085	4085	4085	4085	0
598	20240607	103000	27723530	4085	4085	4085	4085	0
599	20240607	102900	27723530	4085	4085	4085	4085	50
600	20240607	102800	27519280	4085	4085	4085	4085	200
601	20240607	102700	26702280	4080	4080	4080	4080	0
602	20240607	102600	26702280	4080	4080	4080	4080	0
603	20240607	102500	26702280	4080	4080	4080	4080	0
604	20240607	102400	26702280	4080	4080	4080	4080	332
605	20240607	102300	25347720	4080	4080	4080	4080	0
606	20240607	102200	25347720	4080	4080	4080	4080	0
607	20240607	102100	25347720	4080	4080	4080	4080	0
608	20240607	102000	25347720	4080	4080	4080	4080	168
609	20240607	101900	24662280	4080	4080	4080	4080	0
610	20240607	101800	24662280	4080	4080	4080	4080	1
611	20240607	101700	24658200	4080	4080	4080	4080	0
612	20240607	101600	24658200	4080	4080	4080	4080	0
613	20240607	101500	24658200	4080	4080	4080	4080	1
614	20240607	101400	24654120	4080	4080	4080	4080	0
615	20240607	101300	24654120	4080	4080	4080	4080	0
616	20240607	101200	24654120	4080	4080	4080	4080	0
617	20240607	101100	24654120	4080	4080	4080	4080	0
618	20240607	101000	24654120	4080	4080	4080	4080	0
619	20240607	100900	24654120	4080	4080	4080	4080	30
620	20240607	100800	24531720	4080	4080	4080	4080	1
621	20240607	100700	24527640	4095	4100	4115	4095	661
622	20240607	100600	21820230	4100	4100	4100	4100	0
623	20240607	100500	21820230	4100	4100	4100	4100	5
624	20240607	100400	21799730	4100	4100	4100	4100	0
625	20240607	100300	21799730	4100	4100	4100	4100	1
626	20240607	100200	21795630	4095	4095	4095	4095	1
627	20240607	100100	21791535	4095	4095	4095	4095	15
628	20240607	100000	21730110	4095	4095	4095	4095	6
629	20240607	095900	21705540	4095	4095	4095	4095	1
630	20240607	095800	21701445	4095	4095	4095	4095	0
631	20240607	095700	21701445	4095	4095	4095	4095	0
632	20240607	095600	21701445	4095	4095	4095	4095	0
633	20240607	095500	21701445	4095	4095	4095	4095	0
634	20240607	095400	21701445	4095	4095	4095	4095	10
635	20240607	095300	21660495	4095	4095	4095	4095	10
636	20240607	095200	21619545	4095	4095	4095	4095	0
637	20240607	095100	21619545	4095	4095	4095	4095	0
638	20240607	095000	21619545	4095	4095	4095	4095	0
639	20240607	094900	21619545	4095	4095	4095	4095	0
640	20240607	094800	21619545	4095	4095	4095	4095	10
641	20240607	094700	21578595	4095	4095	4095	4095	0
642	20240607	094600	21578595	4095	4095	4095	4095	0
643	20240607	094500	21578595	4095	4095	4095	4095	0
644	20240607	094400	21578595	4095	4095	4095	4095	0
645	20240607	094300	21578595	4095	4090	4095	4090	4010
646	20240607	094200	5159965	4070	4070	4070	4070	0
647	20240607	094100	5159965	4070	4070	4070	4070	13
648	20240607	094000	5107055	4060	4060	4060	4060	0
649	20240607	093900	5107055	4060	4060	4060	4060	3
650	20240607	093800	5094875	4060	4060	4060	4060	10
651	20240607	093700	5054275	4060	4060	4060	4060	0
652	20240607	093600	5054275	4060	4060	4060	4060	0
653	20240607	093500	5054275	4060	4060	4060	4060	0
654	20240607	093400	5054275	4060	4060	4060	4060	0
655	20240607	093300	5054275	4060	4060	4060	4060	0
656	20240607	093200	5054275	4060	4060	4060	4060	0
657	20240607	093100	5054275	4060	4060	4060	4060	0
658	20240607	093000	5054275	4060	4065	4065	4060	555
659	20240607	092900	2800265	4065	4065	4065	4065	0
660	20240607	092800	2800265	4065	4065	4065	4065	0
661	20240607	092700	2800265	4065	4065	4065	4065	8
662	20240607	092600	2767745	4070	4070	4070	4070	156
663	20240607	092500	2132825	4070	4070	4070	4070	15
664	20240607	092400	2071775	4070	4070	4070	4070	248
665	20240607	092300	1062415	4070	4070	4070	4070	0
666	20240607	092200	1062415	4070	4075	4075	4070	75
667	20240607	092100	757040	4065	4065	4065	4065	0
668	20240607	092000	757040	4065	4065	4065	4065	1
669	20240607	091900	752975	4085	4085	4085	4085	4
670	20240607	091800	736635	4085	4085	4085	4085	1
671	20240607	091700	732550	4085	4085	4085	4085	0
672	20240607	091600	732550	4085	4085	4085	4085	0
673	20240607	091500	732550	4085	4085	4085	4085	0
674	20240607	091400	732550	4085	4085	4085	4085	0
675	20240607	091300	732550	4085	4060	4085	4060	15
676	20240607	091200	671590	4060	4060	4060	4060	0
677	20240607	091100	671590	4060	4060	4060	4060	26
678	20240607	091000	566030	4060	4060	4060	4060	70
679	20240607	090900	281830	4070	4085	4085	4070	10
680	20240607	090800	241055	4085	4085	4085	4085	0
681	20240607	090700	241055	4085	4085	4085	4085	5
682	20240607	090600	220630	4085	4085	4085	4085	0
683	20240607	090500	220630	4085	4085	4085	4085	0
684	20240607	090400	220630	4085	4085	4085	4085	0
685	20240607	090300	220630	4085	4085	4085	4085	0
686	20240607	090200	220630	4085	4085	4085	4085	50
687	20240607	090100	16380	4095	4095	4095	4095	0
688	20240607	090000	16380	4095	4095	4095	4095	4