KissMeData/256630/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205700	39109091	1750	1750	1750	1750	1461
3	20240603	205600	39109091	1750	1750	1750	1750	0
4	20240603	205500	39109091	1750	1750	1750	1750	0
5	20240603	205400	39109091	1750	1750	1750	1750	0
6	20240603	205300	39109091	1750	1750	1750	1750	0
7	20240603	205200	39109091	1750	1750	1750	1750	0
8	20240603	205100	39109091	1750	1750	1750	1750	0
9	20240603	205000	39109091	1750	1750	1750	1750	0
10	20240603	204900	39109091	1750	1750	1750	1750	0
11	20240603	204800	39109091	1750	1750	1750	1750	0
12	20240603	204700	39109091	1750	1750	1750	1750	0
13	20240603	204600	39109091	1750	1750	1750	1750	0
14	20240603	204500	39109091	1750	1750	1750	1750	0
15	20240603	204400	39109091	1750	1750	1750	1750	0
16	20240603	204300	39109091	1750	1750	1750	1750	0
17	20240603	204200	39109091	1750	1750	1750	1750	0
18	20240603	204100	39109091	1750	1750	1750	1750	0
19	20240603	204000	39109091	1750	1750	1750	1750	0
20	20240603	203900	39109091	1750	1750	1750	1750	0
21	20240603	203800	39109091	1750	1750	1750	1750	0
22	20240603	203700	39109091	1750	1750	1750	1750	0
23	20240603	203600	39109091	1750	1750	1750	1750	0
24	20240603	203500	39109091	1750	1750	1750	1750	0
25	20240603	203400	39109091	1750	1750	1750	1750	0
26	20240603	203300	39109091	1750	1750	1750	1750	0
27	20240603	203200	39109091	1750	1750	1750	1750	0
28	20240603	203100	39109091	1750	1750	1750	1750	0
29	20240603	203000	39109091	1750	1750	1750	1750	0
30	20240603	202900	39109091	1750	1750	1750	1750	0
31	20240603	202800	39109091	1750	1750	1750	1750	0
32	20240603	202700	39109091	1750	1750	1750	1750	1461
33	20240603	202600	39109091	1750	1750	1750	1750	0
34	20240603	202500	39109091	1750	1750	1750	1750	0
35	20240603	202400	39109091	1750	1750	1750	1750	0
36	20240603	202300	39109091	1750	1750	1750	1750	0
37	20240603	202200	39109091	1750	1750	1750	1750	0
38	20240603	202100	39109091	1750	1750	1750	1750	0
39	20240603	202000	39109091	1750	1750	1750	1750	0
40	20240603	201900	39109091	1750	1750	1750	1750	0
41	20240603	201800	39109091	1750	1750	1750	1750	0
42	20240603	201700	39109091	1750	1750	1750	1750	0
43	20240603	201600	39109091	1750	1750	1750	1750	0
44	20240603	201500	39109091	1750	1750	1750	1750	0
45	20240603	201400	39109091	1750	1750	1750	1750	0
46	20240603	201300	39109091	1750	1750	1750	1750	0
47	20240603	201200	39109091	1750	1750	1750	1750	0
48	20240603	201100	39109091	1750	1750	1750	1750	0
49	20240603	201000	39109091	1750	1750	1750	1750	0
50	20240603	200900	39109091	1750	1750	1750	1750	0
51	20240603	200800	39109091	1750	1750	1750	1750	0
52	20240603	200700	39109091	1750	1750	1750	1750	0
53	20240603	200600	39109091	1750	1750	1750	1750	0
54	20240603	200500	39109091	1750	1750	1750	1750	0
55	20240603	200400	39109091	1750	1750	1750	1750	0
56	20240603	200300	39109091	1750	1750	1750	1750	0
57	20240603	200200	39109091	1750	1750	1750	1750	0
58	20240603	200100	39109091	1750	1750	1750	1750	0
59	20240603	200000	39109091	1750	1750	1750	1750	0
60	20240603	195900	39109091	1750	1750	1750	1750	0
61	20240603	195800	39109091	1750	1750	1750	1750	0
62	20240603	195700	39109091	1750	1750	1750	1750	1461
63	20240603	195600	39109091	1750	1750	1750	1750	0
64	20240603	195500	39109091	1750	1750	1750	1750	0
65	20240603	195400	39109091	1750	1750	1750	1750	0
66	20240603	195300	39109091	1750	1750	1750	1750	0
67	20240603	195200	39109091	1750	1750	1750	1750	0
68	20240603	195100	39109091	1750	1750	1750	1750	0
69	20240603	195000	39109091	1750	1750	1750	1750	0
70	20240603	194900	39109091	1750	1750	1750	1750	0
71	20240603	194800	39109091	1750	1750	1750	1750	0
72	20240603	194700	39109091	1750	1750	1750	1750	0
73	20240603	194600	39109091	1750	1750	1750	1750	0
74	20240603	194500	39109091	1750	1750	1750	1750	0
75	20240603	194400	39109091	1750	1750	1750	1750	0
76	20240603	194300	39109091	1750	1750	1750	1750	0
77	20240603	194200	39109091	1750	1750	1750	1750	0
78	20240603	194100	39109091	1750	1750	1750	1750	0
79	20240603	194000	39109091	1750	1750	1750	1750	0
80	20240603	193900	39109091	1750	1750	1750	1750	0
81	20240603	193800	39109091	1750	1750	1750	1750	0
82	20240603	193700	39109091	1750	1750	1750	1750	0
83	20240603	193600	39109091	1750	1750	1750	1750	0
84	20240603	193500	39109091	1750	1750	1750	1750	0
85	20240603	193400	39109091	1750	1750	1750	1750	0
86	20240603	193300	39109091	1750	1750	1750	1750	0
87	20240603	193200	39109091	1750	1750	1750	1750	0
88	20240603	193100	39109091	1750	1750	1750	1750	0
89	20240603	193000	39109091	1750	1750	1750	1750	0
90	20240603	192900	39109091	1750	1750	1750	1750	0
91	20240603	192800	39109091	1750	1750	1750	1750	0
92	20240603	192700	39109091	1750	1750	1750	1750	1461
93	20240603	192600	39109091	1750	1750	1750	1750	0
94	20240603	192500	39109091	1750	1750	1750	1750	0
95	20240603	192400	39109091	1750	1750	1750	1750	0
96	20240603	192300	39109091	1750	1750	1750	1750	0
97	20240603	192200	39109091	1750	1750	1750	1750	0
98	20240603	192100	39109091	1750	1750	1750	1750	0
99	20240603	192000	39109091	1750	1750	1750	1750	0
100	20240603	191900	39109091	1750	1750	1750	1750	0
101	20240603	191800	39109091	1750	1750	1750	1750	0
102	20240603	191700	39109091	1750	1750	1750	1750	0
103	20240603	191600	39109091	1750	1750	1750	1750	0
104	20240603	191500	39109091	1750	1750	1750	1750	0
105	20240603	191400	39109091	1750	1750	1750	1750	0
106	20240603	191300	39109091	1750	1750	1750	1750	0
107	20240603	191200	39109091	1750	1750	1750	1750	0
108	20240603	191100	39109091	1750	1750	1750	1750	0
109	20240603	191000	39109091	1750	1750	1750	1750	0
110	20240603	190900	39109091	1750	1750	1750	1750	0
111	20240603	190800	39109091	1750	1750	1750	1750	0
112	20240603	190700	39109091	1750	1750	1750	1750	0
113	20240603	190600	39109091	1750	1750	1750	1750	0
114	20240603	190500	39109091	1750	1750	1750	1750	0
115	20240603	190400	39109091	1750	1750	1750	1750	0
116	20240603	190300	39109091	1750	1750	1750	1750	0
117	20240603	190200	39109091	1750	1750	1750	1750	0
118	20240603	190100	39109091	1750	1750	1750	1750	0
119	20240603	190000	39109091	1750	1750	1750	1750	0
120	20240603	185900	39109091	1750	1750	1750	1750	0
121	20240603	185800	39109091	1750	1750	1750	1750	0
122	20240603	185700	39109091	1750	1750	1750	1750	1461
123	20240603	185600	39109091	1750	1750	1750	1750	0
124	20240603	185500	39109091	1750	1750	1750	1750	0
125	20240603	185400	39109091	1750	1750	1750	1750	0
126	20240603	185300	39109091	1750	1750	1750	1750	0
127	20240603	185200	39109091	1750	1750	1750	1750	0
128	20240603	185100	39109091	1750	1750	1750	1750	0
129	20240603	185000	39109091	1750	1750	1750	1750	0
130	20240603	184900	39109091	1750	1750	1750	1750	0
131	20240603	184800	39109091	1750	1750	1750	1750	0
132	20240603	184700	39109091	1750	1750	1750	1750	0
133	20240603	184600	39109091	1750	1750	1750	1750	0
134	20240603	184500	39109091	1750	1750	1750	1750	0
135	20240603	184400	39109091	1750	1750	1750	1750	0
136	20240603	184300	39109091	1750	1750	1750	1750	0
137	20240603	184200	39109091	1750	1750	1750	1750	0
138	20240603	184100	39109091	1750	1750	1750	1750	0
139	20240603	184000	39109091	1750	1750	1750	1750	0
140	20240603	183900	39109091	1750	1750	1750	1750	0
141	20240603	183800	39109091	1750	1750	1750	1750	0
142	20240603	183700	39109091	1750	1750	1750	1750	0
143	20240603	183600	39109091	1750	1750	1750	1750	0
144	20240603	183500	39109091	1750	1750	1750	1750	0
145	20240603	183400	39109091	1750	1750	1750	1750	0
146	20240603	183300	39109091	1750	1750	1750	1750	0
147	20240603	183200	39109091	1750	1750	1750	1750	0
148	20240603	183100	39109091	1750	1750	1750	1750	0
149	20240603	183000	39109091	1750	1750	1750	1750	0
150	20240603	182900	39109091	1750	1750	1750	1750	0
151	20240603	182800	39109091	1750	1750	1750	1750	0
152	20240603	182700	39109091	1750	1750	1750	1750	1461
153	20240603	182600	39109091	1750	1750	1750	1750	0
154	20240603	182500	39109091	1750	1750	1750	1750	0
155	20240603	182400	39109091	1750	1750	1750	1750	0
156	20240603	182300	39109091	1750	1750	1750	1750	0
157	20240603	182200	39109091	1750	1750	1750	1750	0
158	20240603	182100	39109091	1750	1750	1750	1750	0
159	20240603	182000	39109091	1750	1750	1750	1750	0
160	20240603	181900	39109091	1750	1750	1750	1750	0
161	20240603	181800	39109091	1750	1750	1750	1750	0
162	20240603	181700	39109091	1750	1750	1750	1750	0
163	20240603	181600	39109091	1750	1750	1750	1750	0
164	20240603	181500	39109091	1750	1750	1750	1750	0
165	20240603	181400	39109091	1750	1750	1750	1750	0
166	20240603	181300	39109091	1750	1750	1750	1750	0
167	20240603	181200	39109091	1750	1750	1750	1750	0
168	20240603	181100	39109091	1750	1750	1750	1750	0
169	20240603	181000	39109091	1750	1750	1750	1750	0
170	20240603	180900	39109091	1750	1750	1750	1750	0
171	20240603	180800	39109091	1750	1750	1750	1750	0
172	20240603	180700	39109091	1750	1750	1750	1750	0
173	20240603	180600	39109091	1750	1750	1750	1750	0
174	20240603	180500	39109091	1750	1750	1750	1750	0
175	20240603	180400	39109091	1750	1750	1750	1750	0
176	20240603	180300	39109091	1750	1750	1750	1750	0
177	20240603	180200	39109091	1750	1750	1750	1750	0
178	20240603	180100	39109091	1750	1750	1750	1750	0
179	20240603	180000	39109091	1750	1750	1750	1750	0
180	20240603	175900	39109091	1750	1750	1750	1750	0
181	20240603	175800	39109091	1750	1750	1750	1750	0
182	20240603	175700	39109091	1750	1750	1750	1750	1461
183	20240603	175600	39109091	1750	1750	1750	1750	0
184	20240603	175500	39109091	1750	1750	1750	1750	0
185	20240603	175400	39109091	1750	1750	1750	1750	0
186	20240603	175300	39109091	1750	1750	1750	1750	0
187	20240603	175200	39109091	1750	1750	1750	1750	0
188	20240603	175100	39109091	1750	1750	1750	1750	0
189	20240603	175000	39109091	1750	1750	1750	1750	0
190	20240603	174900	39109091	1750	1750	1750	1750	0
191	20240603	174800	39109091	1750	1750	1750	1750	0
192	20240603	174700	39109091	1750	1750	1750	1750	0
193	20240603	174600	39109091	1750	1750	1750	1750	0
194	20240603	174500	39109091	1750	1750	1750	1750	0
195	20240603	174400	39109091	1750	1750	1750	1750	0
196	20240603	174300	39109091	1750	1750	1750	1750	0
197	20240603	174200	39109091	1750	1750	1750	1750	0
198	20240603	174100	39109091	1750	1750	1750	1750	0
199	20240603	174000	39109091	1750	1750	1750	1750	0
200	20240603	173900	39109091	1750	1750	1750	1750	0
201	20240603	173800	39109091	1750	1750	1750	1750	0
202	20240603	173700	39109091	1750	1750	1750	1750	0
203	20240603	173600	39109091	1750	1750	1750	1750	0
204	20240603	173500	39109091	1750	1750	1750	1750	0
205	20240603	173400	39109091	1750	1750	1750	1750	0
206	20240603	173300	39109091	1750	1750	1750	1750	0
207	20240603	173200	39109091	1750	1750	1750	1750	0
208	20240603	173100	39109091	1750	1750	1750	1750	0
209	20240603	173000	39109091	1750	1750	1750	1750	0
210	20240603	172900	39109091	1750	1750	1750	1750	0
211	20240603	172800	39109091	1750	1750	1750	1750	0
212	20240603	172700	39109091	1750	1750	1750	1750	1461
213	20240603	172600	39109091	1750	1750	1750	1750	0
214	20240603	172500	39109091	1750	1750	1750	1750	0
215	20240603	172400	39109091	1750	1750	1750	1750	0
216	20240603	172300	39109091	1750	1750	1750	1750	0
217	20240603	172200	39109091	1750	1750	1750	1750	0
218	20240603	172100	39109091	1750	1750	1750	1750	0
219	20240603	172000	39109091	1750	1750	1750	1750	0
220	20240603	171900	39109091	1750	1750	1750	1750	0
221	20240603	171800	39109091	1750	1750	1750	1750	0
222	20240603	171700	39109091	1750	1750	1750	1750	0
223	20240603	171600	39109091	1750	1750	1750	1750	0
224	20240603	171500	39109091	1750	1750	1750	1750	0
225	20240603	171400	39109091	1750	1750	1750	1750	0
226	20240603	171300	39109091	1750	1750	1750	1750	0
227	20240603	171200	39109091	1750	1750	1750	1750	0
228	20240603	171100	39109091	1750	1750	1750	1750	0
229	20240603	171000	39109091	1750	1750	1750	1750	0
230	20240603	170900	39109091	1750	1750	1750	1750	0
231	20240603	170800	39109091	1750	1750	1750	1750	0
232	20240603	170700	39109091	1750	1750	1750	1750	0
233	20240603	170600	39109091	1750	1750	1750	1750	0
234	20240603	170500	39109091	1750	1750	1750	1750	0
235	20240603	170400	39109091	1750	1750	1750	1750	0
236	20240603	170300	39109091	1750	1750	1750	1750	0
237	20240603	170200	39109091	1750	1750	1750	1750	0
238	20240603	170100	39109091	1750	1750	1750	1750	0
239	20240603	170000	39109091	1750	1750	1750	1750	0
240	20240603	165900	39109091	1750	1750	1750	1750	0
241	20240603	165800	39109091	1750	1750	1750	1750	0
242	20240603	165700	39109091	1750	1750	1750	1750	1461
243	20240603	165600	39109091	1750	1750	1750	1750	0
244	20240603	165500	39109091	1750	1750	1750	1750	0
245	20240603	165400	39109091	1750	1750	1750	1750	0
246	20240603	165300	39109091	1750	1750	1750	1750	0
247	20240603	165200	39109091	1750	1750	1750	1750	0
248	20240603	165100	39109091	1750	1750	1750	1750	0
249	20240603	165000	39109091	1750	1750	1750	1750	0
250	20240603	164900	39109091	1750	1750	1750	1750	0
251	20240603	164800	39109091	1750	1750	1750	1750	0
252	20240603	164700	39109091	1750	1750	1750	1750	0
253	20240603	164600	39109091	1750	1750	1750	1750	0
254	20240603	164500	39109091	1750	1750	1750	1750	0
255	20240603	164400	39109091	1750	1750	1750	1750	0
256	20240603	164300	39109091	1750	1750	1750	1750	0
257	20240603	164200	39109091	1750	1750	1750	1750	0
258	20240603	164100	39109091	1750	1750	1750	1750	0
259	20240603	164000	39109091	1750	1750	1750	1750	0
260	20240603	163900	39109091	1750	1750	1750	1750	0
261	20240603	163800	39109091	1750	1750	1750	1750	0
262	20240603	163700	39109091	1750	1750	1750	1750	0
263	20240603	163600	39109091	1750	1750	1750	1750	0
264	20240603	163500	39109091	1750	1750	1750	1750	0
265	20240603	163400	39109091	1750	1750	1750	1750	0
266	20240603	163300	39109091	1750	1750	1750	1750	0
267	20240603	163200	39109091	1750	1750	1750	1750	0
268	20240603	163100	39109091	1750	1750	1750	1750	0
269	20240603	163000	39109091	1750	1750	1750	1750	0
270	20240603	162900	39109091	1750	1750	1750	1750	0
271	20240603	162800	39109091	1750	1750	1750	1750	0
272	20240603	162700	39109091	1750	1750	1750	1750	1461
273	20240603	162600	39109091	1750	1750	1750	1750	0
274	20240603	162500	39109091	1750	1750	1750	1750	0
275	20240603	162400	39109091	1750	1750	1750	1750	0
276	20240603	162300	39109091	1750	1750	1750	1750	0
277	20240603	162200	39109091	1750	1750	1750	1750	0
278	20240603	162100	39109091	1750	1750	1750	1750	0
279	20240603	162000	39109091	1750	1750	1750	1750	0
280	20240603	161900	39109091	1750	1750	1750	1750	0
281	20240603	161800	39109091	1750	1750	1750	1750	0
282	20240603	161700	39109091	1750	1750	1750	1750	0
283	20240603	161600	39109091	1750	1750	1750	1750	0
284	20240603	161500	39109091	1750	1750	1750	1750	0
285	20240603	161400	39109091	1750	1750	1750	1750	0
286	20240603	161300	39109091	1750	1750	1750	1750	0
287	20240603	161200	39109091	1750	1750	1750	1750	0
288	20240603	161100	39109091	1750	1750	1750	1750	0
289	20240603	161000	39109091	1750	1750	1750	1750	0
290	20240603	160900	39109091	1750	1750	1750	1750	0
291	20240603	160800	39109091	1750	1750	1750	1750	0
292	20240603	160700	39109091	1750	1750	1750	1750	0
293	20240603	160600	39109091	1750	1750	1750	1750	0
294	20240603	160500	39109091	1750	1750	1750	1750	0
295	20240603	160400	39109091	1750	1750	1750	1750	0
296	20240603	160300	39109091	1750	1750	1750	1750	0
297	20240603	160200	39109091	1750	1750	1750	1750	0
298	20240603	160100	39109091	1750	1750	1750	1750	0
299	20240603	160000	39109091	1750	1750	1750	1750	0
300	20240603	155900	39109091	1750	1750	1750	1750	0
301	20240603	155800	39109091	1750	1750	1750	1750	0
302	20240603	155700	39109091	1750	1750	1750	1750	1461
303	20240603	155600	39109091	1750	1750	1750	1750	0
304	20240603	155500	39109091	1750	1750	1750	1750	0
305	20240603	155400	39109091	1750	1750	1750	1750	0
306	20240603	155300	39109091	1750	1750	1750	1750	0
307	20240603	155200	39109091	1750	1750	1750	1750	0
308	20240603	155100	39109091	1750	1750	1750	1750	0
309	20240603	155000	39109091	1750	1750	1750	1750	0
310	20240603	154900	39109091	1750	1750	1750	1750	0
311	20240603	154800	39109091	1750	1750	1750	1750	0
312	20240603	154700	39109091	1750	1750	1750	1750	0
313	20240603	154600	39109091	1750	1750	1750	1750	0
314	20240603	154500	39109091	1750	1750	1750	1750	0
315	20240603	154400	39109091	1750	1750	1750	1750	0
316	20240603	154300	39109091	1750	1750	1750	1750	0
317	20240603	154200	39109091	1750	1750	1750	1750	0
318	20240603	154100	39109091	1750	1750	1750	1750	0
319	20240603	154000	39109091	1750	1750	1750	1750	0
320	20240603	153900	39109091	1750	1750	1750	1750	0
321	20240603	153800	39109091	1750	1750	1750	1750	0
322	20240603	153700	39109091	1750	1750	1750	1750	0
323	20240603	153600	39109091	1750	1750	1750	1750	0
324	20240603	153500	39109091	1750	1750	1750	1750	0
325	20240603	153400	39109091	1750	1750	1750	1750	0
326	20240603	153300	39109091	1750	1750	1750	1750	0
327	20240603	153200	39109091	1750	1750	1750	1750	0
328	20240603	153100	39109091	1750	1750	1750	1750	0
329	20240603	153000	39109091	1750	1750	1750	1750	1461
330	20240603	152900	36552341	1733	1733	1733	1733	0
331	20240603	152800	36552341	1733	1733	1733	1733	0
332	20240603	152700	36552341	1733	1733	1733	1733	0
333	20240603	152600	36552341	1733	1733	1733	1733	0
334	20240603	152500	36552341	1733	1733	1733	1733	0
335	20240603	152400	36552341	1733	1733	1733	1733	0
336	20240603	152300	36552341	1733	1733	1733	1733	0
337	20240603	152200	36552341	1733	1733	1733	1733	0
338	20240603	152100	36552341	1733	1733	1733	1733	0
339	20240603	152000	36552341	1733	1733	1733	1733	0
340	20240603	151900	36552341	1733	1751	1751	1730	814
341	20240603	151800	35134963	1750	1750	1750	1750	0
342	20240603	151700	35134963	1750	1750	1750	1750	0
343	20240603	151600	35134963	1750	1751	1751	1750	116
344	20240603	151500	34931962	1756	1756	1756	1756	0
345	20240603	151400	34931962	1756	1756	1756	1756	0
346	20240603	151300	34931962	1756	1756	1756	1756	0
347	20240603	151200	34931962	1756	1756	1756	1756	0
348	20240603	151100	34931962	1756	1756	1756	1756	0
349	20240603	151000	34931962	1756	1756	1756	1756	0
350	20240603	150900	34931962	1756	1756	1756	1756	0
351	20240603	150800	34931962	1756	1756	1756	1756	0
352	20240603	150700	34931962	1756	1756	1756	1756	0
353	20240603	150600	34931962	1756	1756	1756	1756	0
354	20240603	150500	34931962	1756	1756	1756	1756	0
355	20240603	150400	34931962	1756	1756	1756	1756	0
356	20240603	150300	34931962	1756	1756	1756	1756	0
357	20240603	150200	34931962	1756	1756	1756	1756	0
358	20240603	150100	34931962	1756	1756	1756	1756	0
359	20240603	150000	34931962	1756	1756	1756	1756	0
360	20240603	145900	34931962	1756	1756	1756	1756	0
361	20240603	145800	34931962	1756	1756	1756	1756	0
362	20240603	145700	34931962	1756	1756	1756	1756	0
363	20240603	145600	34931962	1756	1756	1756	1756	0
364	20240603	145500	34931962	1756	1756	1756	1756	0
365	20240603	145400	34931962	1756	1756	1756	1756	0
366	20240603	145300	34931962	1756	1756	1756	1756	3
367	20240603	145200	34926694	1750	1750	1750	1750	1356
368	20240603	145100	32553694	1756	1756	1756	1756	50
369	20240603	145000	32465894	1756	1756	1756	1756	0
370	20240603	144900	32465894	1756	1756	1756	1756	0
371	20240603	144800	32465894	1756	1756	1756	1756	0
372	20240603	144700	32465894	1756	1756	1756	1756	1
373	20240603	144600	32464138	1750	1750	1750	1750	0
374	20240603	144500	32464138	1750	1750	1750	1750	0
375	20240603	144400	32464138	1750	1750	1750	1750	0
376	20240603	144300	32464138	1750	1750	1750	1750	0
377	20240603	144200	32464138	1750	1750	1750	1750	0
378	20240603	144100	32464138	1750	1750	1750	1750	0
379	20240603	144000	32464138	1750	1750	1750	1750	0
380	20240603	143900	32464138	1750	1750	1750	1750	0
381	20240603	143800	32464138	1750	1750	1750	1750	0
382	20240603	143700	32464138	1750	1750	1750	1750	0
383	20240603	143600	32464138	1750	1750	1750	1750	0
384	20240603	143500	32464138	1750	1750	1750	1750	0
385	20240603	143400	32464138	1750	1750	1750	1750	2875
386	20240603	143300	27432888	1756	1756	1756	1756	0
387	20240603	143200	27432888	1756	1756	1756	1756	0
388	20240603	143100	27432888	1756	1756	1756	1756	0
389	20240603	143000	27432888	1756	1756	1756	1756	0
390	20240603	142900	27432888	1756	1756	1756	1756	0
391	20240603	142800	27432888	1756	1756	1756	1756	0
392	20240603	142700	27432888	1756	1756	1756	1756	0
393	20240603	142600	27432888	1756	1756	1756	1756	0
394	20240603	142500	27432888	1756	1756	1756	1756	0
395	20240603	142400	27432888	1756	1756	1756	1756	0
396	20240603	142300	27432888	1756	1756	1756	1756	0
397	20240603	142200	27432888	1756	1756	1756	1756	2
398	20240603	142100	27429376	1750	1750	1750	1750	0
399	20240603	142000	27429376	1750	1750	1750	1750	0
400	20240603	141900	27429376	1750	1750	1750	1750	0
401	20240603	141800	27429376	1750	1750	1750	1750	0
402	20240603	141700	27429376	1750	1750	1750	1750	0
403	20240603	141600	27429376	1750	1750	1750	1750	0
404	20240603	141500	27429376	1750	1750	1750	1750	0
405	20240603	141400	27429376	1750	1750	1750	1750	0
406	20240603	141300	27429376	1750	1750	1750	1750	0
407	20240603	141200	27429376	1750	1750	1750	1750	0
408	20240603	141100	27429376	1750	1750	1750	1750	0
409	20240603	141000	27429376	1750	1750	1750	1750	0
410	20240603	140900	27429376	1750	1750	1750	1750	6000
411	20240603	140800	16929376	1750	1750	1750	1750	0
412	20240603	140700	16929376	1750	1750	1750	1750	0
413	20240603	140600	16929376	1750	1750	1750	1750	0
414	20240603	140500	16929376	1750	1750	1750	1750	0
415	20240603	140400	16929376	1750	1750	1750	1750	0
416	20240603	140300	16929376	1750	1756	1756	1750	626
417	20240603	140200	15833870	1756	1756	1756	1756	0
418	20240603	140100	15833870	1756	1756	1756	1756	0
419	20240603	140000	15833870	1756	1756	1756	1756	0
420	20240603	135900	15833870	1756	1756	1756	1756	1
421	20240603	135800	15832114	1750	1750	1750	1750	0
422	20240603	135700	15832114	1750	1750	1750	1750	0
423	20240603	135600	15832114	1750	1750	1750	1750	5
424	20240603	135500	15823364	1756	1756	1756	1756	0
425	20240603	135400	15823364	1756	1756	1756	1756	1
426	20240603	135300	15821608	1750	1750	1750	1750	0
427	20240603	135200	15821608	1750	1750	1750	1750	27
428	20240603	135100	15774358	1750	1750	1750	1750	30
429	20240603	135000	15721858	1756	1756	1756	1756	0
430	20240603	134900	15721858	1756	1756	1756	1756	0
431	20240603	134800	15721858	1756	1756	1756	1756	0
432	20240603	134700	15721858	1756	1756	1756	1756	1
433	20240603	134600	15720102	1750	1750	1750	1750	0
434	20240603	134500	15720102	1750	1750	1750	1750	0
435	20240603	134400	15720102	1750	1750	1750	1750	161
436	20240603	134300	15438352	1743	1743	1743	1743	0
437	20240603	134200	15438352	1743	1743	1743	1743	0
438	20240603	134100	15438352	1743	1743	1743	1743	0
439	20240603	134000	15438352	1743	1743	1743	1743	0
440	20240603	133900	15438352	1743	1743	1743	1743	0
441	20240603	133800	15438352	1743	1743	1743	1743	0
442	20240603	133700	15438352	1743	1743	1743	1743	9
443	20240603	133600	15422665	1750	1750	1750	1750	0
444	20240603	133500	15422665	1750	1750	1750	1750	0
445	20240603	133400	15422665	1750	1750	1750	1750	0
446	20240603	133300	15422665	1750	1750	1750	1750	0
447	20240603	133200	15422665	1750	1750	1750	1750	30
448	20240603	133100	15370165	1750	1750	1750	1750	0
449	20240603	133000	15370165	1750	1750	1750	1750	0
450	20240603	132900	15370165	1750	1750	1750	1750	0
451	20240603	132800	15370165	1750	1750	1750	1750	0
452	20240603	132700	15370165	1750	1750	1750	1750	0
453	20240603	132600	15370165	1750	1750	1750	1750	0
454	20240603	132500	15370165	1750	1750	1750	1750	0
455	20240603	132400	15370165	1750	1752	1752	1750	53
456	20240603	132300	15277397	1754	1754	1754	1754	0
457	20240603	132200	15277397	1754	1754	1754	1754	0
458	20240603	132100	15277397	1754	1754	1754	1754	0
459	20240603	132000	15277397	1754	1754	1754	1754	0
460	20240603	131900	15277397	1754	1754	1754	1754	0
461	20240603	131800	15277397	1754	1754	1754	1754	0
462	20240603	131700	15277397	1754	1754	1754	1754	0
463	20240603	131600	15277397	1754	1754	1754	1754	0
464	20240603	131500	15277397	1754	1754	1754	1754	0
465	20240603	131400	15277397	1754	1754	1754	1754	0
466	20240603	131300	15277397	1754	1754	1754	1754	0
467	20240603	131200	15277397	1754	1754	1754	1754	0
468	20240603	131100	15277397	1754	1754	1754	1754	0
469	20240603	131000	15277397	1754	1754	1754	1754	0
470	20240603	130900	15277397	1754	1754	1754	1754	0
471	20240603	130800	15277397	1754	1754	1754	1754	0
472	20240603	130700	15277397	1754	1754	1754	1754	0
473	20240603	130600	15277397	1754	1754	1754	1754	0
474	20240603	130500	15277397	1754	1754	1754	1754	679
475	20240603	130400	14086431	1755	1755	1755	1755	0
476	20240603	130300	14086431	1755	1755	1755	1755	0
477	20240603	130200	14086431	1755	1755	1755	1755	0
478	20240603	130100	14086431	1755	1755	1755	1755	0
479	20240603	130000	14086431	1755	1755	1755	1755	0
480	20240603	125900	14086431	1755	1755	1755	1755	0
481	20240603	125800	14086431	1755	1755	1755	1755	0
482	20240603	125700	14086431	1755	1755	1755	1755	0
483	20240603	125600	14086431	1755	1755	1755	1755	4
484	20240603	125500	14079411	1754	1754	1754	1754	15
485	20240603	125400	14053101	1754	1754	1754	1754	0
486	20240603	125300	14053101	1754	1754	1754	1754	0
487	20240603	125200	14053101	1754	1754	1754	1754	306
488	20240603	125100	13516377	1750	1750	1750	1750	0
489	20240603	125000	13516377	1750	1750	1750	1750	0
490	20240603	124900	13516377	1750	1750	1750	1750	0
491	20240603	124800	13516377	1750	1750	1750	1750	0
492	20240603	124700	13516377	1750	1750	1750	1750	0
493	20240603	124600	13516377	1750	1750	1750	1750	0
494	20240603	124500	13516377	1750	1750	1750	1750	0
495	20240603	124400	13516377	1750	1750	1750	1750	0
496	20240603	124300	13516377	1750	1750	1750	1750	0
497	20240603	124200	13516377	1750	1750	1750	1750	0
498	20240603	124100	13516377	1750	1750	1750	1750	0
499	20240603	124000	13516377	1750	1750	1750	1750	0
500	20240603	123900	13516377	1750	1750	1750	1750	0
501	20240603	123800	13516377	1750	1750	1750	1750	90
502	20240603	123700	13358877	1750	1750	1750	1750	0
503	20240603	123600	13358877	1750	1750	1750	1750	0
504	20240603	123500	13358877	1750	1750	1750	1750	0
505	20240603	123400	13358877	1750	1750	1750	1750	0
506	20240603	123300	13358877	1750	1750	1750	1750	0
507	20240603	123200	13358877	1750	1750	1750	1750	0
508	20240603	123100	13358877	1750	1750	1750	1750	0
509	20240603	123000	13358877	1750	1750	1750	1750	0
510	20240603	122900	13358877	1750	1750	1750	1750	0
511	20240603	122800	13358877	1750	1750	1750	1750	0
512	20240603	122700	13358877	1750	1750	1750	1750	0
513	20240603	122600	13358877	1750	1750	1750	1750	0
514	20240603	122500	13358877	1750	1750	1750	1750	0
515	20240603	122400	13358877	1750	1750	1750	1750	0
516	20240603	122300	13358877	1750	1750	1750	1750	0
517	20240603	122200	13358877	1750	1750	1750	1750	0
518	20240603	122100	13358877	1750	1750	1750	1750	0
519	20240603	122000	13358877	1750	1750	1750	1750	702
520	20240603	121900	12130377	1750	1750	1750	1750	0
521	20240603	121800	12130377	1750	1750	1750	1750	0
522	20240603	121700	12130377	1750	1750	1750	1750	0
523	20240603	121600	12130377	1750	1750	1750	1750	0
524	20240603	121500	12130377	1750	1750	1750	1750	0
525	20240603	121400	12130377	1750	1750	1750	1750	0
526	20240603	121300	12130377	1750	1750	1750	1750	0
527	20240603	121200	12130377	1750	1750	1750	1750	0
528	20240603	121100	12130377	1750	1750	1750	1750	0
529	20240603	121000	12130377	1750	1750	1750	1750	103
530	20240603	120900	11950127	1750	1750	1750	1750	0
531	20240603	120800	11950127	1750	1750	1750	1750	0
532	20240603	120700	11950127	1750	1750	1750	1750	0
533	20240603	120600	11950127	1750	1750	1750	1750	0
534	20240603	120500	11950127	1750	1750	1750	1750	0
535	20240603	120400	11950127	1750	1750	1750	1750	0
536	20240603	120300	11950127	1750	1750	1750	1750	0
537	20240603	120200	11950127	1750	1750	1750	1750	0
538	20240603	120100	11950127	1750	1750	1750	1750	0
539	20240603	120000	11950127	1750	1750	1750	1750	0
540	20240603	115900	11950127	1750	1750	1750	1750	0
541	20240603	115800	11950127	1750	1750	1750	1750	0
542	20240603	115700	11950127	1750	1751	1751	1750	434
543	20240603	115600	11190427	1750	1750	1750	1750	0
544	20240603	115500	11190427	1750	1750	1750	1750	0
545	20240603	115400	11190427	1750	1750	1750	1750	0
546	20240603	115300	11190427	1750	1750	1750	1750	0
547	20240603	115200	11190427	1750	1750	1750	1750	0
548	20240603	115100	11190427	1750	1750	1750	1750	0
549	20240603	115000	11190427	1750	1750	1750	1750	0
550	20240603	114900	11190427	1750	1750	1750	1750	0
551	20240603	114800	11190427	1750	1750	1750	1750	0
552	20240603	114700	11190427	1750	1750	1750	1750	976
553	20240603	114600	9482427	1743	1743	1743	1743	0
554	20240603	114500	9482427	1743	1743	1743	1743	0
555	20240603	114400	9482427	1743	1743	1743	1743	0
556	20240603	114300	9482427	1743	1743	1743	1743	0
557	20240603	114200	9482427	1743	1743	1743	1743	0
558	20240603	114100	9482427	1743	1743	1743	1743	0
559	20240603	114000	9482427	1743	1743	1743	1743	0
560	20240603	113900	9482427	1743	1743	1743	1743	0
561	20240603	113800	9482427	1743	1743	1743	1743	0
562	20240603	113700	9482427	1743	1743	1743	1743	0
563	20240603	113600	9482427	1743	1743	1743	1743	0
564	20240603	113500	9482427	1743	1743	1743	1743	0
565	20240603	113400	9482427	1743	1743	1743	1743	0
566	20240603	113300	9482427	1743	1743	1743	1743	0
567	20240603	113200	9482427	1743	1743	1743	1743	0
568	20240603	113100	9482427	1743	1743	1743	1743	0
569	20240603	113000	9482427	1743	1743	1743	1743	0
570	20240603	112900	9482427	1743	1743	1743	1743	1
571	20240603	112800	9480684	1754	1754	1754	1754	0
572	20240603	112700	9480684	1754	1754	1754	1754	0
573	20240603	112600	9480684	1754	1754	1754	1754	0
574	20240603	112500	9480684	1754	1754	1754	1754	0
575	20240603	112400	9480684	1754	1754	1754	1754	0
576	20240603	112300	9480684	1754	1754	1754	1754	0
577	20240603	112200	9480684	1754	1754	1754	1754	0
578	20240603	112100	9480684	1754	1754	1754	1754	0
579	20240603	112000	9480684	1754	1754	1754	1754	0
580	20240603	111900	9480684	1754	1754	1754	1754	0
581	20240603	111800	9480684	1754	1754	1754	1754	0
582	20240603	111700	9480684	1754	1754	1754	1754	0
583	20240603	111600	9480684	1754	1754	1754	1754	0
584	20240603	111500	9480684	1754	1754	1754	1754	0
585	20240603	111400	9480684	1754	1754	1754	1754	0
586	20240603	111300	9480684	1754	1754	1754	1754	0
587	20240603	111200	9480684	1754	1754	1754	1754	0
588	20240603	111100	9480684	1754	1754	1754	1754	0
589	20240603	111000	9480684	1754	1754	1754	1754	0
590	20240603	110900	9480684	1754	1754	1754	1754	1
591	20240603	110800	9478930	1754	1754	1754	1754	0
592	20240603	110700	9478930	1754	1754	1754	1754	0
593	20240603	110600	9478930	1754	1754	1754	1754	0
594	20240603	110500	9478930	1754	1754	1754	1754	0
595	20240603	110400	9478930	1754	1754	1754	1754	0
596	20240603	110300	9478930	1754	1754	1754	1754	0
597	20240603	110200	9478930	1754	1754	1754	1754	0
598	20240603	110100	9478930	1754	1754	1754	1754	0
599	20240603	110000	9478930	1754	1754	1754	1754	0
600	20240603	105900	9478930	1754	1754	1754	1754	0
601	20240603	105800	9478930	1754	1754	1754	1754	0
602	20240603	105700	9478930	1754	1754	1754	1754	0
603	20240603	105600	9478930	1754	1754	1754	1754	0
604	20240603	105500	9478930	1754	1754	1754	1754	0
605	20240603	105400	9478930	1754	1754	1754	1754	0
606	20240603	105300	9478930	1754	1754	1754	1754	0
607	20240603	105200	9478930	1754	1754	1754	1754	0
608	20240603	105100	9478930	1754	1754	1754	1754	0
609	20240603	105000	9478930	1754	1754	1754	1754	0
610	20240603	104900	9478930	1754	1754	1754	1754	0
611	20240603	104800	9478930	1754	1754	1754	1754	0
612	20240603	104700	9478930	1754	1754	1754	1754	0
613	20240603	104600	9478930	1754	1754	1754	1754	0
614	20240603	104500	9478930	1754	1754	1754	1754	0
615	20240603	104400	9478930	1754	1754	1754	1754	0
616	20240603	104300	9478930	1754	1754	1754	1754	0
617	20240603	104200	9478930	1754	1754	1754	1754	0
618	20240603	104100	9478930	1754	1754	1754	1754	0
619	20240603	104000	9478930	1754	1754	1754	1754	0
620	20240603	103900	9478930	1754	1754	1754	1754	0
621	20240603	103800	9478930	1754	1754	1754	1754	0
622	20240603	103700	9478930	1754	1754	1754	1754	0
623	20240603	103600	9478930	1754	1754	1754	1754	1
624	20240603	103500	9477176	1743	1743	1743	1743	0
625	20240603	103400	9477176	1743	1743	1743	1743	0
626	20240603	103300	9477176	1743	1743	1743	1743	0
627	20240603	103200	9477176	1743	1743	1743	1743	0
628	20240603	103100	9477176	1743	1743	1743	1743	0
629	20240603	103000	9477176	1743	1743	1743	1743	0
630	20240603	102900	9477176	1743	1743	1743	1743	0
631	20240603	102800	9477176	1743	1743	1743	1743	0
632	20240603	102700	9477176	1743	1743	1743	1743	0
633	20240603	102600	9477176	1743	1743	1743	1743	0
634	20240603	102500	9477176	1743	1743	1743	1743	0
635	20240603	102400	9477176	1743	1743	1743	1743	0
636	20240603	102300	9477176	1743	1743	1743	1743	0
637	20240603	102200	9477176	1743	1743	1743	1743	1
638	20240603	102100	9475433	1754	1754	1754	1754	0
639	20240603	102000	9475433	1754	1754	1754	1754	0
640	20240603	101900	9475433	1754	1754	1754	1754	0
641	20240603	101800	9475433	1754	1754	1754	1754	0
642	20240603	101700	9475433	1754	1754	1754	1754	0
643	20240603	101600	9475433	1754	1754	1754	1754	0
644	20240603	101500	9475433	1754	1754	1754	1754	0
645	20240603	101400	9475433	1754	1754	1754	1754	0
646	20240603	101300	9475433	1754	1754	1754	1754	0
647	20240603	101200	9475433	1754	1754	1754	1754	0
648	20240603	101100	9475433	1754	1754	1754	1754	0
649	20240603	101000	9475433	1754	1754	1754	1754	0
650	20240603	100900	9475433	1754	1754	1754	1754	0
651	20240603	100800	9475433	1754	1754	1754	1754	0
652	20240603	100700	9475433	1754	1754	1754	1754	0
653	20240603	100600	9475433	1754	1754	1754	1754	0
654	20240603	100500	9475433	1754	1754	1754	1754	0
655	20240603	100400	9475433	1754	1754	1754	1754	0
656	20240603	100300	9475433	1754	1754	1754	1754	0
657	20240603	100200	9475433	1754	1754	1754	1754	0
658	20240603	100100	9475433	1754	1754	1754	1754	0
659	20240603	100000	9475433	1754	1754	1754	1754	0
660	20240603	095900	9475433	1754	1754	1754	1754	0
661	20240603	095800	9475433	1754	1754	1754	1754	0
662	20240603	095700	9475433	1754	1754	1754	1754	0
663	20240603	095600	9475433	1754	1754	1754	1754	0
664	20240603	095500	9475433	1754	1754	1754	1754	0
665	20240603	095400	9475433	1754	1754	1754	1754	0
666	20240603	095300	9475433	1754	1754	1754	1754	0
667	20240603	095200	9475433	1754	1754	1754	1754	0
668	20240603	095100	9475433	1754	1754	1754	1754	1
669	20240603	095000	9473679	1742	1742	1742	1742	0
670	20240603	094900	9473679	1742	1742	1742	1742	0
671	20240603	094800	9473679	1742	1742	1742	1742	0
672	20240603	094700	9473679	1742	1742	1742	1742	0
673	20240603	094600	9473679	1742	1742	1742	1742	0
674	20240603	094500	9473679	1742	1754	1754	1719	2822
675	20240603	094400	4556040	1763	1763	1763	1763	0
676	20240603	094300	4556040	1763	1763	1763	1763	0
677	20240603	094200	4556040	1763	1763	1763	1763	0
678	20240603	094100	4556040	1763	1763	1763	1763	0
679	20240603	094000	4556040	1763	1763	1763	1763	7
680	20240603	093900	4543699	1763	1763	1763	1763	1
681	20240603	093800	4541936	1755	1755	1755	1755	0
682	20240603	093700	4541936	1755	1755	1755	1755	0
683	20240603	093600	4541936	1755	1755	1755	1755	0
684	20240603	093500	4541936	1755	1755	1755	1755	0
685	20240603	093400	4541936	1755	1755	1755	1755	0
686	20240603	093300	4541936	1755	1755	1755	1755	207
687	20240603	093200	4178651	1755	1755	1755	1755	0
688	20240603	093100	4178651	1755	1755	1755	1755	1
689	20240603	093000	4176896	1751	1751	1751	1751	1
690	20240603	092900	4175145	1755	1755	1755	1755	1000
691	20240603	092800	2420145	1755	1755	1755	1755	0
692	20240603	092700	2420145	1755	1755	1755	1755	0
693	20240603	092600	2420145	1755	1755	1755	1755	0
694	20240603	092500	2420145	1755	1755	1755	1755	0
695	20240603	092400	2420145	1755	1755	1755	1755	0
696	20240603	092300	2420145	1755	1755	1755	1755	1
697	20240603	092200	2418390	1752	1752	1752	1752	0
698	20240603	092100	2418390	1752	1765	1765	1749	1246
699	20240603	092000	236567	1766	1766	1766	1766	0
700	20240603	091900	236567	1766	1766	1766	1766	0
701	20240603	091800	236567	1766	1766	1766	1766	0
702	20240603	091700	236567	1766	1766	1766	1766	0
703	20240603	091600	236567	1766	1766	1766	1766	0
704	20240603	091500	236567	1766	1766	1766	1766	0
705	20240603	091400	236567	1766	1766	1766	1766	0
706	20240603	091300	236567	1766	1766	1766	1766	0
707	20240603	091200	236567	1766	1766	1766	1766	0
708	20240603	091100	236567	1766	1766	1766	1766	1
709	20240603	091000	234801	1766	1766	1766	1766	0
710	20240603	090900	234801	1766	1766	1766	1766	0
711	20240603	090800	234801	1766	1766	1766	1766	0
712	20240603	090700	234801	1766	1766	1766	1766	0
713	20240603	090600	234801	1766	1766	1766	1766	15
714	20240603	090500	208311	1766	1766	1766	1766	88
715	20240603	090400	52903	1776	1776	1776	1776	0
716	20240603	090300	52903	1776	1776	1776	1776	0
717	20240603	090200	52903	1776	1776	1776	1776	1
718	20240603	090100	51127	1763	1763	1763	1763	0
719	20240603	090000	51127	1763	1763	1763	1763	29