KissMeData/046940/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193000	93946645	2830	2830	2830	2830	7643
3	20240607	192900	93946645	2830	2830	2830	2830	0
4	20240607	192800	93946645	2830	2830	2830	2830	0
5	20240607	192700	93946645	2830	2830	2830	2830	0
6	20240607	192600	93946645	2830	2830	2830	2830	0
7	20240607	192500	93946645	2830	2830	2830	2830	0
8	20240607	192400	93946645	2830	2830	2830	2830	0
9	20240607	192300	93946645	2830	2830	2830	2830	0
10	20240607	192200	93946645	2830	2830	2830	2830	0
11	20240607	192100	93946645	2830	2830	2830	2830	0
12	20240607	192000	93946645	2830	2830	2830	2830	0
13	20240607	191900	93946645	2830	2830	2830	2830	0
14	20240607	191800	93946645	2830	2830	2830	2830	0
15	20240607	191700	93946645	2830	2830	2830	2830	0
16	20240607	191600	93946645	2830	2830	2830	2830	0
17	20240607	191500	93946645	2830	2830	2830	2830	0
18	20240607	191400	93946645	2830	2830	2830	2830	0
19	20240607	191300	93946645	2830	2830	2830	2830	0
20	20240607	191200	93946645	2830	2830	2830	2830	0
21	20240607	191100	93946645	2830	2830	2830	2830	0
22	20240607	191000	93946645	2830	2830	2830	2830	0
23	20240607	190900	93946645	2830	2830	2830	2830	0
24	20240607	190800	93946645	2830	2830	2830	2830	0
25	20240607	190700	93946645	2830	2830	2830	2830	0
26	20240607	190600	93946645	2830	2830	2830	2830	0
27	20240607	190500	93946645	2830	2830	2830	2830	0
28	20240607	190400	93946645	2830	2830	2830	2830	0
29	20240607	190300	93946645	2830	2830	2830	2830	0
30	20240607	190200	93946645	2830	2830	2830	2830	0
31	20240607	190100	93946645	2830	2830	2830	2830	0
32	20240607	190000	93946645	2830	2830	2830	2830	7643
33	20240607	185900	93946645	2830	2830	2830	2830	0
34	20240607	185800	93946645	2830	2830	2830	2830	0
35	20240607	185700	93946645	2830	2830	2830	2830	0
36	20240607	185600	93946645	2830	2830	2830	2830	0
37	20240607	185500	93946645	2830	2830	2830	2830	0
38	20240607	185400	93946645	2830	2830	2830	2830	0
39	20240607	185300	93946645	2830	2830	2830	2830	0
40	20240607	185200	93946645	2830	2830	2830	2830	0
41	20240607	185100	93946645	2830	2830	2830	2830	0
42	20240607	185000	93946645	2830	2830	2830	2830	0
43	20240607	184900	93946645	2830	2830	2830	2830	0
44	20240607	184800	93946645	2830	2830	2830	2830	0
45	20240607	184700	93946645	2830	2830	2830	2830	0
46	20240607	184600	93946645	2830	2830	2830	2830	0
47	20240607	184500	93946645	2830	2830	2830	2830	0
48	20240607	184400	93946645	2830	2830	2830	2830	0
49	20240607	184300	93946645	2830	2830	2830	2830	0
50	20240607	184200	93946645	2830	2830	2830	2830	0
51	20240607	184100	93946645	2830	2830	2830	2830	0
52	20240607	184000	93946645	2830	2830	2830	2830	0
53	20240607	183900	93946645	2830	2830	2830	2830	0
54	20240607	183800	93946645	2830	2830	2830	2830	0
55	20240607	183700	93946645	2830	2830	2830	2830	0
56	20240607	183600	93946645	2830	2830	2830	2830	0
57	20240607	183500	93946645	2830	2830	2830	2830	0
58	20240607	183400	93946645	2830	2830	2830	2830	0
59	20240607	183300	93946645	2830	2830	2830	2830	0
60	20240607	183200	93946645	2830	2830	2830	2830	0
61	20240607	183100	93946645	2830	2830	2830	2830	0
62	20240607	183000	93946645	2830	2830	2830	2830	7643
63	20240607	182900	93946645	2830	2830	2830	2830	0
64	20240607	182800	93946645	2830	2830	2830	2830	0
65	20240607	182700	93946645	2830	2830	2830	2830	0
66	20240607	182600	93946645	2830	2830	2830	2830	0
67	20240607	182500	93946645	2830	2830	2830	2830	0
68	20240607	182400	93946645	2830	2830	2830	2830	0
69	20240607	182300	93946645	2830	2830	2830	2830	0
70	20240607	182200	93946645	2830	2830	2830	2830	0
71	20240607	182100	93946645	2830	2830	2830	2830	0
72	20240607	182000	93946645	2830	2830	2830	2830	0
73	20240607	181900	93946645	2830	2830	2830	2830	0
74	20240607	181800	93946645	2830	2830	2830	2830	0
75	20240607	181700	93946645	2830	2830	2830	2830	0
76	20240607	181600	93946645	2830	2830	2830	2830	0
77	20240607	181500	93946645	2830	2830	2830	2830	0
78	20240607	181400	93946645	2830	2830	2830	2830	0
79	20240607	181300	93946645	2830	2830	2830	2830	0
80	20240607	181200	93946645	2830	2830	2830	2830	0
81	20240607	181100	93946645	2830	2830	2830	2830	0
82	20240607	181000	93946645	2830	2830	2830	2830	0
83	20240607	180900	93946645	2830	2830	2830	2830	0
84	20240607	180800	93946645	2830	2830	2830	2830	0
85	20240607	180700	93946645	2830	2830	2830	2830	0
86	20240607	180600	93946645	2830	2830	2830	2830	0
87	20240607	180500	93946645	2830	2830	2830	2830	0
88	20240607	180400	93946645	2830	2830	2830	2830	0
89	20240607	180300	93946645	2830	2830	2830	2830	0
90	20240607	180200	93946645	2830	2830	2830	2830	0
91	20240607	180100	93946645	2830	2830	2830	2830	0
92	20240607	180000	93946645	2830	2830	2830	2830	7643
93	20240607	175900	93946645	2830	2830	2830	2830	0
94	20240607	175800	93946645	2830	2830	2830	2830	0
95	20240607	175700	93946645	2830	2830	2830	2830	0
96	20240607	175600	93946645	2830	2830	2830	2830	0
97	20240607	175500	93946645	2830	2830	2830	2830	0
98	20240607	175400	93946645	2830	2830	2830	2830	0
99	20240607	175300	93946645	2830	2830	2830	2830	0
100	20240607	175200	93946645	2830	2830	2830	2830	0
101	20240607	175100	93946645	2830	2830	2830	2830	0
102	20240607	175000	93946645	2830	2830	2830	2830	0
103	20240607	174900	93946645	2830	2830	2830	2830	0
104	20240607	174800	93946645	2830	2830	2830	2830	0
105	20240607	174700	93946645	2830	2830	2830	2830	0
106	20240607	174600	93946645	2830	2830	2830	2830	0
107	20240607	174500	93946645	2830	2830	2830	2830	0
108	20240607	174400	93946645	2830	2830	2830	2830	0
109	20240607	174300	93946645	2830	2830	2830	2830	0
110	20240607	174200	93946645	2830	2830	2830	2830	0
111	20240607	174100	93946645	2830	2830	2830	2830	0
112	20240607	174000	93946645	2830	2830	2830	2830	0
113	20240607	173900	93946645	2830	2830	2830	2830	0
114	20240607	173800	93946645	2830	2830	2830	2830	0
115	20240607	173700	93946645	2830	2830	2830	2830	0
116	20240607	173600	93946645	2830	2830	2830	2830	0
117	20240607	173500	93946645	2830	2830	2830	2830	0
118	20240607	173400	93946645	2830	2830	2830	2830	0
119	20240607	173300	93946645	2830	2830	2830	2830	0
120	20240607	173200	93946645	2830	2830	2830	2830	0
121	20240607	173100	93946645	2830	2830	2830	2830	0
122	20240607	173000	93946645	2830	2830	2830	2830	7643
123	20240607	172900	93946645	2830	2830	2830	2830	0
124	20240607	172800	93946645	2830	2830	2830	2830	0
125	20240607	172700	93946645	2830	2830	2830	2830	0
126	20240607	172600	93946645	2830	2830	2830	2830	0
127	20240607	172500	93946645	2830	2830	2830	2830	0
128	20240607	172400	93946645	2830	2830	2830	2830	0
129	20240607	172300	93946645	2830	2830	2830	2830	0
130	20240607	172200	93946645	2830	2830	2830	2830	0
131	20240607	172100	93946645	2830	2830	2830	2830	0
132	20240607	172000	93946645	2830	2830	2830	2830	0
133	20240607	171900	93946645	2830	2830	2830	2830	0
134	20240607	171800	93946645	2830	2830	2830	2830	0
135	20240607	171700	93946645	2830	2830	2830	2830	0
136	20240607	171600	93946645	2830	2830	2830	2830	0
137	20240607	171500	93946645	2830	2830	2830	2830	0
138	20240607	171400	93946645	2830	2830	2830	2830	0
139	20240607	171300	93946645	2830	2830	2830	2830	0
140	20240607	171200	93946645	2830	2830	2830	2830	0
141	20240607	171100	93946645	2830	2830	2830	2830	0
142	20240607	171000	93946645	2830	2830	2830	2830	0
143	20240607	170900	93946645	2830	2830	2830	2830	0
144	20240607	170800	93946645	2830	2830	2830	2830	0
145	20240607	170700	93946645	2830	2830	2830	2830	0
146	20240607	170600	93946645	2830	2830	2830	2830	0
147	20240607	170500	93946645	2830	2830	2830	2830	0
148	20240607	170400	93946645	2830	2830	2830	2830	0
149	20240607	170300	93946645	2830	2830	2830	2830	0
150	20240607	170200	93946645	2830	2830	2830	2830	0
151	20240607	170100	93946645	2830	2830	2830	2830	0
152	20240607	170000	93946645	2830	2830	2830	2830	7643
153	20240607	165900	93946645	2830	2830	2830	2830	0
154	20240607	165800	93946645	2830	2830	2830	2830	0
155	20240607	165700	93946645	2830	2830	2830	2830	0
156	20240607	165600	93946645	2830	2830	2830	2830	0
157	20240607	165500	93946645	2830	2830	2830	2830	0
158	20240607	165400	93946645	2830	2830	2830	2830	0
159	20240607	165300	93946645	2830	2830	2830	2830	0
160	20240607	165200	93946645	2830	2830	2830	2830	0
161	20240607	165100	93946645	2830	2830	2830	2830	0
162	20240607	165000	93946645	2830	2830	2830	2830	0
163	20240607	164900	93946645	2830	2830	2830	2830	0
164	20240607	164800	93946645	2830	2830	2830	2830	0
165	20240607	164700	93946645	2830	2830	2830	2830	0
166	20240607	164600	93946645	2830	2830	2830	2830	0
167	20240607	164500	93946645	2830	2830	2830	2830	0
168	20240607	164400	93946645	2830	2830	2830	2830	0
169	20240607	164300	93946645	2830	2830	2830	2830	0
170	20240607	164200	93946645	2830	2830	2830	2830	0
171	20240607	164100	93946645	2830	2830	2830	2830	0
172	20240607	164000	93946645	2830	2830	2830	2830	0
173	20240607	163900	93946645	2830	2830	2830	2830	0
174	20240607	163800	93946645	2830	2830	2830	2830	0
175	20240607	163700	93946645	2830	2830	2830	2830	0
176	20240607	163600	93946645	2830	2830	2830	2830	0
177	20240607	163500	93946645	2830	2830	2830	2830	0
178	20240607	163400	93946645	2830	2830	2830	2830	0
179	20240607	163300	93946645	2830	2830	2830	2830	0
180	20240607	163200	93946645	2830	2830	2830	2830	0
181	20240607	163100	93946645	2830	2830	2830	2830	0
182	20240607	163000	93946645	2830	2830	2830	2830	7643
183	20240607	162900	93946645	2830	2830	2830	2830	0
184	20240607	162800	93946645	2830	2830	2830	2830	0
185	20240607	162700	93946645	2830	2830	2830	2830	0
186	20240607	162600	93946645	2830	2830	2830	2830	0
187	20240607	162500	93946645	2830	2830	2830	2830	0
188	20240607	162400	93946645	2830	2830	2830	2830	0
189	20240607	162300	93946645	2830	2830	2830	2830	0
190	20240607	162200	93946645	2830	2830	2830	2830	0
191	20240607	162100	93946645	2830	2830	2830	2830	0
192	20240607	162000	93946645	2830	2830	2830	2830	0
193	20240607	161900	93946645	2830	2830	2830	2830	0
194	20240607	161800	93946645	2830	2830	2830	2830	0
195	20240607	161700	93946645	2830	2830	2830	2830	0
196	20240607	161600	93946645	2830	2830	2830	2830	0
197	20240607	161500	93946645	2830	2830	2830	2830	0
198	20240607	161400	93946645	2830	2830	2830	2830	0
199	20240607	161300	93946645	2830	2830	2830	2830	0
200	20240607	161200	93946645	2830	2830	2830	2830	0
201	20240607	161100	93946645	2830	2830	2830	2830	0
202	20240607	161000	93946645	2830	2830	2830	2830	0
203	20240607	160900	93946645	2830	2830	2830	2830	0
204	20240607	160800	93946645	2830	2830	2830	2830	0
205	20240607	160700	93946645	2830	2830	2830	2830	0
206	20240607	160600	93946645	2830	2830	2830	2830	0
207	20240607	160500	93946645	2830	2830	2830	2830	0
208	20240607	160400	93946645	2830	2830	2830	2830	0
209	20240607	160300	93946645	2830	2830	2830	2830	0
210	20240607	160200	93946645	2830	2830	2830	2830	0
211	20240607	160100	93946645	2830	2830	2830	2830	0
212	20240607	160000	93946645	2830	2830	2830	2830	7643
213	20240607	155900	93946645	2830	2830	2830	2830	0
214	20240607	155800	93946645	2830	2830	2830	2830	0
215	20240607	155700	93946645	2830	2830	2830	2830	0
216	20240607	155600	93946645	2830	2830	2830	2830	0
217	20240607	155500	93946645	2830	2830	2830	2830	0
218	20240607	155400	93946645	2830	2830	2830	2830	0
219	20240607	155300	93946645	2830	2830	2830	2830	0
220	20240607	155200	93946645	2830	2830	2830	2830	0
221	20240607	155100	93946645	2830	2830	2830	2830	0
222	20240607	155000	93946645	2830	2830	2830	2830	0
223	20240607	154900	93946645	2830	2830	2830	2830	0
224	20240607	154800	93946645	2830	2830	2830	2830	0
225	20240607	154700	93946645	2830	2830	2830	2830	0
226	20240607	154600	93946645	2830	2830	2830	2830	0
227	20240607	154500	93946645	2830	2830	2830	2830	0
228	20240607	154400	93946645	2830	2830	2830	2830	0
229	20240607	154300	93946645	2830	2830	2830	2830	0
230	20240607	154200	93946645	2830	2830	2830	2830	0
231	20240607	154100	93946645	2830	2830	2830	2830	0
232	20240607	154000	93946645	2830	2830	2830	2830	0
233	20240607	153900	93946645	2830	2830	2830	2830	0
234	20240607	153800	93946645	2830	2830	2830	2830	0
235	20240607	153700	93946645	2830	2830	2830	2830	0
236	20240607	153600	93946645	2830	2830	2830	2830	0
237	20240607	153500	93946645	2830	2830	2830	2830	0
238	20240607	153400	93946645	2830	2830	2830	2830	0
239	20240607	153300	93946645	2830	2830	2830	2830	0
240	20240607	153200	93946645	2830	2830	2830	2830	0
241	20240607	153100	93946645	2830	2830	2830	2830	0
242	20240607	153000	93946645	2830	2830	2830	2830	15286
243	20240607	152900	72316955	2865	2865	2865	2865	0
244	20240607	152800	72316955	2865	2865	2865	2865	0
245	20240607	152700	72316955	2865	2865	2865	2865	0
246	20240607	152600	72316955	2865	2865	2865	2865	0
247	20240607	152500	72316955	2865	2865	2865	2865	0
248	20240607	152400	72316955	2865	2865	2865	2865	0
249	20240607	152300	72316955	2865	2865	2865	2865	0
250	20240607	152200	72316955	2865	2865	2865	2865	0
251	20240607	152100	72316955	2865	2865	2865	2865	0
252	20240607	152000	72316955	2865	2865	2865	2865	0
253	20240607	151900	72316955	2865	2865	2865	2865	1
254	20240607	151800	72314090	2865	2865	2865	2865	0
255	20240607	151700	72314090	2865	2865	2865	2865	3
256	20240607	151600	72305495	2865	2865	2865	2865	11
257	20240607	151500	72273980	2860	2860	2860	2860	1
258	20240607	151400	72271120	2865	2865	2865	2865	10
259	20240607	151300	72242470	2855	2855	2855	2855	0
260	20240607	151200	72242470	2855	2860	2860	2855	1000
261	20240607	151100	69386970	2865	2865	2865	2865	0
262	20240607	151000	69386970	2865	2865	2865	2865	0
263	20240607	150900	69386970	2865	2865	2865	2865	0
264	20240607	150800	69386970	2865	2865	2865	2865	1
265	20240607	150700	69384105	2855	2855	2855	2855	0
266	20240607	150600	69384105	2855	2855	2855	2855	0
267	20240607	150500	69384105	2855	2855	2855	2855	0
268	20240607	150400	69384105	2855	2860	2860	2855	334
269	20240607	150300	68429865	2875	2875	2875	2875	0
270	20240607	150200	68429865	2875	2875	2875	2875	0
271	20240607	150100	68429865	2875	2875	2875	2875	0
272	20240607	150000	68429865	2875	2875	2875	2875	0
273	20240607	145900	68429865	2875	2875	2875	2875	0
274	20240607	145800	68429865	2875	2875	2875	2875	0
275	20240607	145700	68429865	2875	2875	2875	2875	0
276	20240607	145600	68429865	2875	2875	2875	2875	0
277	20240607	145500	68429865	2875	2875	2875	2875	0
278	20240607	145400	68429865	2875	2875	2875	2875	0
279	20240607	145300	68429865	2875	2875	2875	2875	0
280	20240607	145200	68429865	2875	2875	2875	2875	10
281	20240607	145100	68401115	2860	2860	2860	2860	1268
282	20240607	145000	64774635	2870	2870	2870	2870	0
283	20240607	144900	64774635	2870	2870	2870	2870	0
284	20240607	144800	64774635	2870	2870	2870	2870	0
285	20240607	144700	64774635	2870	2870	2870	2870	0
286	20240607	144600	64774635	2870	2870	2870	2870	0
287	20240607	144500	64774635	2870	2870	2870	2870	0
288	20240607	144400	64774635	2870	2870	2870	2870	103
289	20240607	144300	64479025	2875	2875	2875	2875	0
290	20240607	144200	64479025	2875	2875	2875	2875	0
291	20240607	144100	64479025	2875	2875	2875	2875	0
292	20240607	144000	64479025	2875	2875	2875	2875	0
293	20240607	143900	64479025	2875	2875	2875	2875	1
294	20240607	143800	64476150	2870	2870	2870	2870	0
295	20240607	143700	64476150	2870	2870	2870	2870	0
296	20240607	143600	64476150	2870	2870	2870	2870	1045
297	20240607	143500	61477000	2870	2870	2870	2870	0
298	20240607	143400	61477000	2870	2870	2870	2870	0
299	20240607	143300	61477000	2870	2870	2870	2870	0
300	20240607	143200	61477000	2870	2870	2870	2870	0
301	20240607	143100	61477000	2870	2870	2870	2870	0
302	20240607	143000	61477000	2870	2870	2870	2870	0
303	20240607	142900	61477000	2870	2870	2870	2870	0
304	20240607	142800	61477000	2870	2870	2870	2870	4
305	20240607	142700	61465520	2870	2870	2870	2870	0
306	20240607	142600	61465520	2870	2870	2870	2870	0
307	20240607	142500	61465520	2870	2870	2870	2870	1
308	20240607	142400	61462650	2860	2860	2860	2860	0
309	20240607	142300	61462650	2860	2860	2860	2860	0
310	20240607	142200	61462650	2860	2860	2860	2860	0
311	20240607	142100	61462650	2860	2860	2860	2860	0
312	20240607	142000	61462650	2860	2860	2860	2860	0
313	20240607	141900	61462650	2860	2860	2860	2860	0
314	20240607	141800	61462650	2860	2860	2860	2860	0
315	20240607	141700	61462650	2860	2870	2870	2860	25
316	20240607	141600	61391000	2870	2870	2870	2870	120
317	20240607	141500	61046600	2870	2870	2870	2870	348
318	20240607	141400	60047840	2860	2860	2860	2860	5
319	20240607	141300	60033540	2865	2865	2865	2865	0
320	20240607	141200	60033540	2865	2865	2865	2865	311
321	20240607	141100	59142525	2860	2860	2860	2860	0
322	20240607	141000	59142525	2860	2860	2860	2860	0
323	20240607	140900	59142525	2860	2860	2860	2860	0
324	20240607	140800	59142525	2860	2860	2860	2860	0
325	20240607	140700	59142525	2860	2860	2860	2860	0
326	20240607	140600	59142525	2860	2860	2860	2860	0
327	20240607	140500	59142525	2860	2860	2860	2860	1
328	20240607	140400	59139665	2870	2870	2870	2870	0
329	20240607	140300	59139665	2870	2870	2870	2870	0
330	20240607	140200	59139665	2870	2870	2870	2870	0
331	20240607	140100	59139665	2870	2870	2870	2870	0
332	20240607	140000	59139665	2870	2870	2870	2870	0
333	20240607	135900	59139665	2870	2870	2870	2870	0
334	20240607	135800	59139665	2870	2870	2870	2870	0
335	20240607	135700	59139665	2870	2870	2870	2870	0
336	20240607	135600	59139665	2870	2870	2870	2870	0
337	20240607	135500	59139665	2870	2870	2870	2870	350
338	20240607	135400	58135165	2870	2870	2870	2870	0
339	20240607	135300	58135165	2870	2870	2870	2870	0
340	20240607	135200	58135165	2870	2870	2870	2870	0
341	20240607	135100	58135165	2870	2870	2870	2870	0
342	20240607	135000	58135165	2870	2870	2870	2870	0
343	20240607	134900	58135165	2870	2870	2870	2870	0
344	20240607	134800	58135165	2870	2870	2870	2870	1
345	20240607	134700	58132295	2865	2865	2865	2865	0
346	20240607	134600	58132295	2865	2865	2865	2865	0
347	20240607	134500	58132295	2865	2865	2865	2865	0
348	20240607	134400	58132295	2865	2865	2865	2865	195
349	20240607	134300	57573620	2870	2870	2870	2870	0
350	20240607	134200	57573620	2870	2870	2870	2870	0
351	20240607	134100	57573620	2870	2870	2870	2870	0
352	20240607	134000	57573620	2870	2870	2870	2870	0
353	20240607	133900	57573620	2870	2870	2870	2870	0
354	20240607	133800	57573620	2870	2870	2870	2870	0
355	20240607	133700	57573620	2870	2870	2870	2870	0
356	20240607	133600	57573620	2870	2870	2870	2870	0
357	20240607	133500	57573620	2870	2870	2870	2870	10
358	20240607	133400	57544920	2855	2855	2855	2855	0
359	20240607	133300	57544920	2855	2855	2855	2855	0
360	20240607	133200	57544920	2855	2855	2855	2855	0
361	20240607	133100	57544920	2855	2855	2855	2855	0
362	20240607	133000	57544920	2855	2855	2855	2855	0
363	20240607	132900	57544920	2855	2855	2855	2855	0
364	20240607	132800	57544920	2855	2855	2855	2855	0
365	20240607	132700	57544920	2855	2855	2855	2855	0
366	20240607	132600	57544920	2855	2855	2855	2855	0
367	20240607	132500	57544920	2855	2855	2855	2855	0
368	20240607	132400	57544920	2855	2855	2855	2855	0
369	20240607	132300	57544920	2855	2855	2855	2855	0
370	20240607	132200	57544920	2855	2855	2855	2855	0
371	20240607	132100	57544920	2855	2855	2855	2855	0
372	20240607	132000	57544920	2855	2855	2855	2855	0
373	20240607	131900	57544920	2855	2860	2860	2855	1779
374	20240607	131800	52459735	2865	2865	2865	2865	0
375	20240607	131700	52459735	2865	2865	2865	2865	1
376	20240607	131600	52456870	2870	2870	2870	2870	0
377	20240607	131500	52456870	2870	2870	2870	2870	0
378	20240607	131400	52456870	2870	2870	2870	2870	0
379	20240607	131300	52456870	2870	2870	2870	2870	0
380	20240607	131200	52456870	2870	2870	2870	2870	0
381	20240607	131100	52456870	2870	2870	2870	2870	0
382	20240607	131000	52456870	2870	2870	2870	2870	0
383	20240607	130900	52456870	2870	2870	2870	2870	1
384	20240607	130800	52454000	2865	2865	2865	2865	0
385	20240607	130700	52454000	2865	2865	2865	2865	0
386	20240607	130600	52454000	2865	2865	2865	2865	0
387	20240607	130500	52454000	2865	2860	2865	2860	291
388	20240607	130400	51620785	2865	2865	2865	2865	40
389	20240607	130300	51506185	2865	2865	2865	2865	0
390	20240607	130200	51506185	2865	2865	2865	2865	0
391	20240607	130100	51506185	2865	2865	2865	2865	0
392	20240607	130000	51506185	2865	2865	2865	2865	0
393	20240607	125900	51506185	2865	2865	2865	2865	35
394	20240607	125800	51405910	2865	2860	2865	2860	386
395	20240607	125700	50301780	2865	2865	2865	2865	0
396	20240607	125600	50301780	2865	2865	2865	2865	0
397	20240607	125500	50301780	2865	2865	2865	2865	642
398	20240607	125400	48462450	2870	2870	2870	2870	0
399	20240607	125300	48462450	2870	2870	2870	2870	0
400	20240607	125200	48462450	2870	2870	2870	2870	34
401	20240607	125100	48364870	2870	2870	2870	2870	0
402	20240607	125000	48364870	2870	2870	2870	2870	0
403	20240607	124900	48364870	2870	2870	2870	2870	0
404	20240607	124800	48364870	2870	2870	2870	2870	30
405	20240607	124700	48278770	2865	2865	2865	2865	0
406	20240607	124600	48278770	2865	2865	2865	2865	0
407	20240607	124500	48278770	2865	2865	2865	2865	0
408	20240607	124400	48278770	2865	2865	2865	2865	0
409	20240607	124300	48278770	2865	2865	2865	2865	0
410	20240607	124200	48278770	2865	2865	2865	2865	0
411	20240607	124100	48278770	2865	2865	2865	2865	0
412	20240607	124000	48278770	2865	2865	2865	2865	0
413	20240607	123900	48278770	2865	2865	2865	2865	0
414	20240607	123800	48278770	2865	2865	2865	2865	0
415	20240607	123700	48278770	2865	2865	2865	2865	0
416	20240607	123600	48278770	2865	2865	2865	2865	0
417	20240607	123500	48278770	2865	2865	2865	2865	0
418	20240607	123400	48278770	2865	2865	2865	2865	50
419	20240607	123300	48135520	2865	2865	2865	2865	0
420	20240607	123200	48135520	2865	2865	2865	2865	987
421	20240607	123100	45307765	2870	2870	2870	2870	0
422	20240607	123000	45307765	2870	2870	2870	2870	3
423	20240607	122900	45299155	2870	2870	2870	2870	0
424	20240607	122800	45299155	2870	2875	2875	2870	3434
425	20240607	122700	35435360	2880	2880	2880	2880	0
426	20240607	122600	35435360	2880	2880	2880	2880	0
427	20240607	122500	35435360	2880	2880	2880	2880	0
428	20240607	122400	35435360	2880	2880	2880	2880	0
429	20240607	122300	35435360	2880	2880	2880	2880	0
430	20240607	122200	35435360	2880	2880	2880	2880	0
431	20240607	122100	35435360	2880	2880	2880	2880	0
432	20240607	122000	35435360	2880	2880	2880	2880	0
433	20240607	121900	35435360	2880	2880	2880	2880	0
434	20240607	121800	35435360	2880	2880	2880	2880	0
435	20240607	121700	35435360	2880	2880	2880	2880	0
436	20240607	121600	35435360	2880	2880	2880	2880	0
437	20240607	121500	35435360	2880	2880	2880	2880	34
438	20240607	121400	35337440	2880	2880	2880	2880	0
439	20240607	121300	35337440	2880	2880	2880	2880	0
440	20240607	121200	35337440	2880	2880	2880	2880	0
441	20240607	121100	35337440	2880	2880	2880	2880	0
442	20240607	121000	35337440	2880	2880	2880	2880	0
443	20240607	120900	35337440	2880	2880	2880	2880	0
444	20240607	120800	35337440	2880	2880	2880	2880	0
445	20240607	120700	35337440	2880	2880	2880	2880	0
446	20240607	120600	35337440	2880	2880	2880	2880	0
447	20240607	120500	35337440	2880	2880	2880	2880	0
448	20240607	120400	35337440	2880	2880	2880	2880	0
449	20240607	120300	35337440	2880	2880	2880	2880	0
450	20240607	120200	35337440	2880	2880	2880	2880	10
451	20240607	120100	35308640	2875	2875	2875	2875	0
452	20240607	120000	35308640	2875	2875	2875	2875	22
453	20240607	115900	35245390	2880	2880	2880	2880	0
454	20240607	115800	35245390	2880	2880	2880	2880	10
455	20240607	115700	35216590	2870	2870	2870	2870	0
456	20240607	115600	35216590	2870	2870	2870	2870	0
457	20240607	115500	35216590	2870	2870	2870	2870	0
458	20240607	115400	35216590	2870	2870	2870	2870	612
459	20240607	115300	33460150	2880	2880	2880	2880	0
460	20240607	115200	33460150	2880	2880	2880	2880	0
461	20240607	115100	33460150	2880	2880	2880	2880	0
462	20240607	115000	33460150	2880	2880	2880	2880	0
463	20240607	114900	33460150	2880	2880	2880	2880	1
464	20240607	114800	33457270	2875	2875	2875	2875	0
465	20240607	114700	33457270	2875	2875	2875	2875	0
466	20240607	114600	33457270	2875	2875	2875	2875	0
467	20240607	114500	33457270	2875	2875	2875	2875	0
468	20240607	114400	33457270	2875	2875	2875	2875	0
469	20240607	114300	33457270	2875	2875	2875	2875	0
470	20240607	114200	33457270	2875	2875	2875	2875	0
471	20240607	114100	33457270	2875	2875	2875	2875	0
472	20240607	114000	33457270	2875	2875	2875	2875	0
473	20240607	113900	33457270	2875	2875	2875	2875	0
474	20240607	113800	33457270	2875	2875	2875	2875	0
475	20240607	113700	33457270	2875	2875	2875	2875	0
476	20240607	113600	33457270	2875	2875	2875	2875	10
477	20240607	113500	33428520	2870	2870	2870	2870	0
478	20240607	113400	33428520	2870	2870	2870	2870	1
479	20240607	113300	33425650	2875	2875	2875	2875	0
480	20240607	113200	33425650	2875	2875	2875	2875	0
481	20240607	113100	33425650	2875	2875	2875	2875	0
482	20240607	113000	33425650	2875	2875	2875	2875	0
483	20240607	112900	33425650	2875	2875	2875	2875	10
484	20240607	112800	33396900	2875	2875	2875	2875	10
485	20240607	112700	33368150	2870	2870	2870	2870	0
486	20240607	112600	33368150	2870	2870	2870	2870	0
487	20240607	112500	33368150	2870	2870	2870	2870	638
488	20240607	112400	31537090	2870	2870	2870	2870	0
489	20240607	112300	31537090	2870	2870	2870	2870	0
490	20240607	112200	31537090	2870	2870	2870	2870	0
491	20240607	112100	31537090	2870	2870	2870	2870	0
492	20240607	112000	31537090	2870	2870	2870	2870	0
493	20240607	111900	31537090	2870	2870	2870	2870	0
494	20240607	111800	31537090	2870	2870	2870	2870	0
495	20240607	111700	31537090	2870	2870	2870	2870	0
496	20240607	111600	31537090	2870	2870	2870	2870	180
497	20240607	111500	31020490	2870	2870	2870	2870	0
498	20240607	111400	31020490	2870	2870	2870	2870	0
499	20240607	111300	31020490	2870	2870	2870	2870	0
500	20240607	111200	31020490	2870	2870	2870	2870	0
501	20240607	111100	31020490	2870	2870	2870	2870	0
502	20240607	111000	31020490	2870	2870	2870	2870	0
503	20240607	110900	31020490	2870	2870	2870	2870	0
504	20240607	110800	31020490	2870	2870	2870	2870	0
505	20240607	110700	31020490	2870	2875	2875	2870	1500
506	20240607	110600	26714460	2875	2875	2875	2875	103
507	20240607	110500	26418335	2880	2880	2880	2880	0
508	20240607	110400	26418335	2880	2880	2880	2880	0
509	20240607	110300	26418335	2880	2880	2880	2880	0
510	20240607	110200	26418335	2880	2880	2880	2880	0
511	20240607	110100	26418335	2880	2880	2880	2880	0
512	20240607	110000	26418335	2880	2880	2880	2880	0
513	20240607	105900	26418335	2880	2880	2880	2880	0
514	20240607	105800	26418335	2880	2880	2880	2880	0
515	20240607	105700	26418335	2880	2880	2880	2880	0
516	20240607	105600	26418335	2880	2880	2880	2880	0
517	20240607	105500	26418335	2880	2880	2880	2880	0
518	20240607	105400	26418335	2880	2880	2880	2880	0
519	20240607	105300	26418335	2880	2880	2880	2880	0
520	20240607	105200	26418335	2880	2880	2880	2880	0
521	20240607	105100	26418335	2880	2880	2880	2880	200
522	20240607	105000	25842335	2875	2875	2875	2875	100
523	20240607	104900	25554835	2880	2880	2880	2880	0
524	20240607	104800	25554835	2880	2880	2880	2880	0
525	20240607	104700	25554835	2880	2880	2880	2880	0
526	20240607	104600	25554835	2880	2880	2880	2880	0
527	20240607	104500	25554835	2880	2880	2880	2880	0
528	20240607	104400	25554835	2880	2880	2880	2880	0
529	20240607	104300	25554835	2880	2880	2880	2880	0
530	20240607	104200	25554835	2880	2880	2880	2880	11
531	20240607	104100	25523155	2870	2875	2875	2870	101
532	20240607	104000	25232785	2880	2880	2880	2880	0
533	20240607	103900	25232785	2880	2880	2880	2880	0
534	20240607	103800	25232785	2880	2880	2880	2880	0
535	20240607	103700	25232785	2880	2880	2880	2880	0
536	20240607	103600	25232785	2880	2880	2880	2880	5
537	20240607	103500	25218385	2875	2875	2875	2875	0
538	20240607	103400	25218385	2875	2875	2875	2875	1937
539	20240607	103300	19649510	2875	2875	2875	2875	360
540	20240607	103200	18614510	2880	2880	2880	2880	8
541	20240607	103100	18591470	2880	2880	2880	2880	5
542	20240607	103000	18577070	2880	2880	2880	2880	5
543	20240607	102900	18562670	2880	2880	2880	2880	0
544	20240607	102800	18562670	2880	2880	2880	2880	0
545	20240607	102700	18562670	2880	2880	2880	2880	0
546	20240607	102600	18562670	2880	2880	2880	2880	0
547	20240607	102500	18562670	2880	2880	2880	2880	0
548	20240607	102400	18562670	2880	2880	2880	2880	0
549	20240607	102300	18562670	2880	2880	2880	2880	0
550	20240607	102200	18562670	2880	2880	2880	2880	5
551	20240607	102100	18548270	2880	2880	2880	2880	90
552	20240607	102000	18289070	2880	2880	2880	2880	165
553	20240607	101900	17813870	2880	2880	2880	2880	0
554	20240607	101800	17813870	2880	2880	2880	2880	0
555	20240607	101700	17813870	2880	2880	2880	2880	30
556	20240607	101600	17727470	2885	2885	2885	2885	5
557	20240607	101500	17713045	2875	2875	2875	2875	0
558	20240607	101400	17713045	2875	2875	2875	2875	0
559	20240607	101300	17713045	2875	2875	2875	2875	0
560	20240607	101200	17713045	2875	2875	2875	2875	0
561	20240607	101100	17713045	2875	2880	2880	2875	3201
562	20240607	101000	8505560	2880	2880	2880	2880	0
563	20240607	100900	8505560	2880	2880	2880	2880	0
564	20240607	100800	8505560	2880	2880	2880	2880	500
565	20240607	100700	7065560	2880	2880	2880	2880	0
566	20240607	100600	7065560	2880	2880	2880	2880	0
567	20240607	100500	7065560	2880	2880	2880	2880	0
568	20240607	100400	7065560	2880	2880	2880	2880	0
569	20240607	100300	7065560	2880	2880	2880	2880	0
570	20240607	100200	7065560	2880	2880	2880	2880	266
571	20240607	100100	6299480	2885	2885	2885	2885	0
572	20240607	100000	6299480	2885	2885	2885	2885	5
573	20240607	095900	6285055	2885	2885	2885	2885	0
574	20240607	095800	6285055	2885	2885	2885	2885	0
575	20240607	095700	6285055	2885	2885	2885	2885	3
576	20240607	095600	6276400	2885	2885	2885	2885	200
577	20240607	095500	5699400	2885	2885	2885	2885	0
578	20240607	095400	5699400	2885	2885	2885	2885	0
579	20240607	095300	5699400	2885	2885	2885	2885	0
580	20240607	095200	5699400	2885	2885	2885	2885	0
581	20240607	095100	5699400	2885	2885	2885	2885	0
582	20240607	095000	5699400	2885	2885	2885	2885	5
583	20240607	094900	5684975	2885	2885	2885	2885	0
584	20240607	094800	5684975	2885	2885	2885	2885	994
585	20240607	094700	2817285	2885	2885	2885	2885	50
586	20240607	094600	2673035	2885	2885	2885	2885	48
587	20240607	094500	2534555	2885	2885	2885	2885	0
588	20240607	094400	2534555	2885	2885	2885	2885	0
589	20240607	094300	2534555	2885	2885	2885	2885	0
590	20240607	094200	2534555	2885	2885	2885	2885	26
591	20240607	094100	2459545	2885	2885	2885	2885	0
592	20240607	094000	2459545	2885	2885	2885	2885	0
593	20240607	093900	2459545	2885	2885	2885	2885	0
594	20240607	093800	2459545	2885	2885	2885	2885	4
595	20240607	093700	2448005	2885	2885	2885	2885	0
596	20240607	093600	2448005	2885	2885	2885	2885	0
597	20240607	093500	2448005	2885	2885	2885	2885	0
598	20240607	093400	2448005	2885	2885	2885	2885	0
599	20240607	093300	2448005	2885	2885	2885	2885	0
600	20240607	093200	2448005	2885	2885	2885	2885	5
601	20240607	093100	2433580	2885	2885	2885	2885	1
602	20240607	093000	2430695	2880	2880	2880	2880	1
603	20240607	092900	2427815	2880	2880	2880	2880	0
604	20240607	092800	2427815	2880	2880	2880	2880	0
605	20240607	092700	2427815	2880	2880	2880	2880	0
606	20240607	092600	2427815	2880	2880	2880	2880	0
607	20240607	092500	2427815	2880	2880	2880	2880	0
608	20240607	092400	2427815	2880	2880	2880	2880	0
609	20240607	092300	2427815	2880	2880	2880	2880	0
610	20240607	092200	2427815	2880	2880	2880	2880	8
611	20240607	092100	2404775	2885	2885	2885	2885	0
612	20240607	092000	2404775	2885	2885	2885	2885	1
613	20240607	091900	2401890	2885	2885	2885	2885	0
614	20240607	091800	2401890	2885	2885	2885	2885	0
615	20240607	091700	2401890	2885	2885	2885	2885	0
616	20240607	091600	2401890	2885	2885	2885	2885	112
617	20240607	091500	2078770	2885	2885	2885	2885	0
618	20240607	091400	2078770	2885	2885	2885	2885	0
619	20240607	091300	2078770	2885	2885	2885	2885	0
620	20240607	091200	2078770	2885	2885	2885	2885	100
621	20240607	091100	1790270	2890	2890	2890	2890	0
622	20240607	091000	1790270	2890	2890	2890	2890	0
623	20240607	090900	1790270	2890	2890	2890	2890	0
624	20240607	090800	1790270	2890	2890	2890	2890	0
625	20240607	090700	1790270	2890	2890	2890	2890	0
626	20240607	090600	1790270	2890	2890	2890	2890	57
627	20240607	090500	1625540	2890	2890	2890	2890	35
628	20240607	090400	1524390	2890	2890	2890	2890	10
629	20240607	090300	1495490	2890	2890	2890	2890	30
630	20240607	090200	1408790	2885	2885	2885	2885	0
631	20240607	090100	1408790	2885	2885	2885	2885	0
632	20240607	090000	1408790	2885	2885	2885	2885	4