KissMeData/330730/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211700	116375960	4470	4470	4470	4470	1957
3	20240607	211600	116375960	4470	4470	4470	4470	0
4	20240607	211500	116375960	4470	4470	4470	4470	0
5	20240607	211400	116375960	4470	4470	4470	4470	0
6	20240607	211300	116375960	4470	4470	4470	4470	0
7	20240607	211200	116375960	4470	4470	4470	4470	0
8	20240607	211100	116375960	4470	4470	4470	4470	0
9	20240607	211000	116375960	4470	4470	4470	4470	0
10	20240607	210900	116375960	4470	4470	4470	4470	0
11	20240607	210800	116375960	4470	4470	4470	4470	0
12	20240607	210700	116375960	4470	4470	4470	4470	0
13	20240607	210600	116375960	4470	4470	4470	4470	0
14	20240607	210500	116375960	4470	4470	4470	4470	0
15	20240607	210400	116375960	4470	4470	4470	4470	0
16	20240607	210300	116375960	4470	4470	4470	4470	0
17	20240607	210200	116375960	4470	4470	4470	4470	0
18	20240607	210100	116375960	4470	4470	4470	4470	0
19	20240607	210000	116375960	4470	4470	4470	4470	0
20	20240607	205900	116375960	4470	4470	4470	4470	0
21	20240607	205800	116375960	4470	4470	4470	4470	0
22	20240607	205700	116375960	4470	4470	4470	4470	0
23	20240607	205600	116375960	4470	4470	4470	4470	0
24	20240607	205500	116375960	4470	4470	4470	4470	0
25	20240607	205400	116375960	4470	4470	4470	4470	0
26	20240607	205300	116375960	4470	4470	4470	4470	0
27	20240607	205200	116375960	4470	4470	4470	4470	0
28	20240607	205100	116375960	4470	4470	4470	4470	0
29	20240607	205000	116375960	4470	4470	4470	4470	0
30	20240607	204900	116375960	4470	4470	4470	4470	0
31	20240607	204800	116375960	4470	4470	4470	4470	0
32	20240607	204700	116375960	4470	4470	4470	4470	1957
33	20240607	204600	116375960	4470	4470	4470	4470	0
34	20240607	204500	116375960	4470	4470	4470	4470	0
35	20240607	204400	116375960	4470	4470	4470	4470	0
36	20240607	204300	116375960	4470	4470	4470	4470	0
37	20240607	204200	116375960	4470	4470	4470	4470	0
38	20240607	204100	116375960	4470	4470	4470	4470	0
39	20240607	204000	116375960	4470	4470	4470	4470	0
40	20240607	203900	116375960	4470	4470	4470	4470	0
41	20240607	203800	116375960	4470	4470	4470	4470	0
42	20240607	203700	116375960	4470	4470	4470	4470	0
43	20240607	203600	116375960	4470	4470	4470	4470	0
44	20240607	203500	116375960	4470	4470	4470	4470	0
45	20240607	203400	116375960	4470	4470	4470	4470	0
46	20240607	203300	116375960	4470	4470	4470	4470	0
47	20240607	203200	116375960	4470	4470	4470	4470	0
48	20240607	203100	116375960	4470	4470	4470	4470	0
49	20240607	203000	116375960	4470	4470	4470	4470	0
50	20240607	202900	116375960	4470	4470	4470	4470	0
51	20240607	202800	116375960	4470	4470	4470	4470	0
52	20240607	202700	116375960	4470	4470	4470	4470	0
53	20240607	202600	116375960	4470	4470	4470	4470	0
54	20240607	202500	116375960	4470	4470	4470	4470	0
55	20240607	202400	116375960	4470	4470	4470	4470	0
56	20240607	202300	116375960	4470	4470	4470	4470	0
57	20240607	202200	116375960	4470	4470	4470	4470	0
58	20240607	202100	116375960	4470	4470	4470	4470	0
59	20240607	202000	116375960	4470	4470	4470	4470	0
60	20240607	201900	116375960	4470	4470	4470	4470	0
61	20240607	201800	116375960	4470	4470	4470	4470	0
62	20240607	201700	116375960	4470	4470	4470	4470	1957
63	20240607	201600	116375960	4470	4470	4470	4470	0
64	20240607	201500	116375960	4470	4470	4470	4470	0
65	20240607	201400	116375960	4470	4470	4470	4470	0
66	20240607	201300	116375960	4470	4470	4470	4470	0
67	20240607	201200	116375960	4470	4470	4470	4470	0
68	20240607	201100	116375960	4470	4470	4470	4470	0
69	20240607	201000	116375960	4470	4470	4470	4470	0
70	20240607	200900	116375960	4470	4470	4470	4470	0
71	20240607	200800	116375960	4470	4470	4470	4470	0
72	20240607	200700	116375960	4470	4470	4470	4470	0
73	20240607	200600	116375960	4470	4470	4470	4470	0
74	20240607	200500	116375960	4470	4470	4470	4470	0
75	20240607	200400	116375960	4470	4470	4470	4470	0
76	20240607	200300	116375960	4470	4470	4470	4470	0
77	20240607	200200	116375960	4470	4470	4470	4470	0
78	20240607	200100	116375960	4470	4470	4470	4470	0
79	20240607	200000	116375960	4470	4470	4470	4470	0
80	20240607	195900	116375960	4470	4470	4470	4470	0
81	20240607	195800	116375960	4470	4470	4470	4470	0
82	20240607	195700	116375960	4470	4470	4470	4470	0
83	20240607	195600	116375960	4470	4470	4470	4470	0
84	20240607	195500	116375960	4470	4470	4470	4470	0
85	20240607	195400	116375960	4470	4470	4470	4470	0
86	20240607	195300	116375960	4470	4470	4470	4470	0
87	20240607	195200	116375960	4470	4470	4470	4470	0
88	20240607	195100	116375960	4470	4470	4470	4470	0
89	20240607	195000	116375960	4470	4470	4470	4470	0
90	20240607	194900	116375960	4470	4470	4470	4470	0
91	20240607	194800	116375960	4470	4470	4470	4470	0
92	20240607	194700	116375960	4470	4470	4470	4470	1957
93	20240607	194600	116375960	4470	4470	4470	4470	0
94	20240607	194500	116375960	4470	4470	4470	4470	0
95	20240607	194400	116375960	4470	4470	4470	4470	0
96	20240607	194300	116375960	4470	4470	4470	4470	0
97	20240607	194200	116375960	4470	4470	4470	4470	0
98	20240607	194100	116375960	4470	4470	4470	4470	0
99	20240607	194000	116375960	4470	4470	4470	4470	0
100	20240607	193900	116375960	4470	4470	4470	4470	0
101	20240607	193800	116375960	4470	4470	4470	4470	0
102	20240607	193700	116375960	4470	4470	4470	4470	0
103	20240607	193600	116375960	4470	4470	4470	4470	0
104	20240607	193500	116375960	4470	4470	4470	4470	0
105	20240607	193400	116375960	4470	4470	4470	4470	0
106	20240607	193300	116375960	4470	4470	4470	4470	0
107	20240607	193200	116375960	4470	4470	4470	4470	0
108	20240607	193100	116375960	4470	4470	4470	4470	0
109	20240607	193000	116375960	4470	4470	4470	4470	0
110	20240607	192900	116375960	4470	4470	4470	4470	0
111	20240607	192800	116375960	4470	4470	4470	4470	0
112	20240607	192700	116375960	4470	4470	4470	4470	0
113	20240607	192600	116375960	4470	4470	4470	4470	0
114	20240607	192500	116375960	4470	4470	4470	4470	0
115	20240607	192400	116375960	4470	4470	4470	4470	0
116	20240607	192300	116375960	4470	4470	4470	4470	0
117	20240607	192200	116375960	4470	4470	4470	4470	0
118	20240607	192100	116375960	4470	4470	4470	4470	0
119	20240607	192000	116375960	4470	4470	4470	4470	0
120	20240607	191900	116375960	4470	4470	4470	4470	0
121	20240607	191800	116375960	4470	4470	4470	4470	0
122	20240607	191700	116375960	4470	4470	4470	4470	1957
123	20240607	191600	116375960	4470	4470	4470	4470	0
124	20240607	191500	116375960	4470	4470	4470	4470	0
125	20240607	191400	116375960	4470	4470	4470	4470	0
126	20240607	191300	116375960	4470	4470	4470	4470	0
127	20240607	191200	116375960	4470	4470	4470	4470	0
128	20240607	191100	116375960	4470	4470	4470	4470	0
129	20240607	191000	116375960	4470	4470	4470	4470	0
130	20240607	190900	116375960	4470	4470	4470	4470	0
131	20240607	190800	116375960	4470	4470	4470	4470	0
132	20240607	190700	116375960	4470	4470	4470	4470	0
133	20240607	190600	116375960	4470	4470	4470	4470	0
134	20240607	190500	116375960	4470	4470	4470	4470	0
135	20240607	190400	116375960	4470	4470	4470	4470	0
136	20240607	190300	116375960	4470	4470	4470	4470	0
137	20240607	190200	116375960	4470	4470	4470	4470	0
138	20240607	190100	116375960	4470	4470	4470	4470	0
139	20240607	190000	116375960	4470	4470	4470	4470	0
140	20240607	185900	116375960	4470	4470	4470	4470	0
141	20240607	185800	116375960	4470	4470	4470	4470	0
142	20240607	185700	116375960	4470	4470	4470	4470	0
143	20240607	185600	116375960	4470	4470	4470	4470	0
144	20240607	185500	116375960	4470	4470	4470	4470	0
145	20240607	185400	116375960	4470	4470	4470	4470	0
146	20240607	185300	116375960	4470	4470	4470	4470	0
147	20240607	185200	116375960	4470	4470	4470	4470	0
148	20240607	185100	116375960	4470	4470	4470	4470	0
149	20240607	185000	116375960	4470	4470	4470	4470	0
150	20240607	184900	116375960	4470	4470	4470	4470	0
151	20240607	184800	116375960	4470	4470	4470	4470	0
152	20240607	184700	116375960	4470	4470	4470	4470	1957
153	20240607	184600	116375960	4470	4470	4470	4470	0
154	20240607	184500	116375960	4470	4470	4470	4470	0
155	20240607	184400	116375960	4470	4470	4470	4470	0
156	20240607	184300	116375960	4470	4470	4470	4470	0
157	20240607	184200	116375960	4470	4470	4470	4470	0
158	20240607	184100	116375960	4470	4470	4470	4470	0
159	20240607	184000	116375960	4470	4470	4470	4470	0
160	20240607	183900	116375960	4470	4470	4470	4470	0
161	20240607	183800	116375960	4470	4470	4470	4470	0
162	20240607	183700	116375960	4470	4470	4470	4470	0
163	20240607	183600	116375960	4470	4470	4470	4470	0
164	20240607	183500	116375960	4470	4470	4470	4470	0
165	20240607	183400	116375960	4470	4470	4470	4470	0
166	20240607	183300	116375960	4470	4470	4470	4470	0
167	20240607	183200	116375960	4470	4470	4470	4470	0
168	20240607	183100	116375960	4470	4470	4470	4470	0
169	20240607	183000	116375960	4470	4470	4470	4470	0
170	20240607	182900	116375960	4470	4470	4470	4470	0
171	20240607	182800	116375960	4470	4470	4470	4470	0
172	20240607	182700	116375960	4470	4470	4470	4470	0
173	20240607	182600	116375960	4470	4470	4470	4470	0
174	20240607	182500	116375960	4470	4470	4470	4470	0
175	20240607	182400	116375960	4470	4470	4470	4470	0
176	20240607	182300	116375960	4470	4470	4470	4470	0
177	20240607	182200	116375960	4470	4470	4470	4470	0
178	20240607	182100	116375960	4470	4470	4470	4470	0
179	20240607	182000	116375960	4470	4470	4470	4470	0
180	20240607	181900	116375960	4470	4470	4470	4470	0
181	20240607	181800	116375960	4470	4470	4470	4470	0
182	20240607	181700	116375960	4470	4470	4470	4470	1957
183	20240607	181600	116375960	4470	4470	4470	4470	0
184	20240607	181500	116375960	4470	4470	4470	4470	0
185	20240607	181400	116375960	4470	4470	4470	4470	0
186	20240607	181300	116375960	4470	4470	4470	4470	0
187	20240607	181200	116375960	4470	4470	4470	4470	0
188	20240607	181100	116375960	4470	4470	4470	4470	0
189	20240607	181000	116375960	4470	4470	4470	4470	0
190	20240607	180900	116375960	4470	4470	4470	4470	0
191	20240607	180800	116375960	4470	4470	4470	4470	0
192	20240607	180700	116375960	4470	4470	4470	4470	0
193	20240607	180600	116375960	4470	4470	4470	4470	0
194	20240607	180500	116375960	4470	4470	4470	4470	0
195	20240607	180400	116375960	4470	4470	4470	4470	0
196	20240607	180300	116375960	4470	4470	4470	4470	0
197	20240607	180200	116375960	4470	4470	4470	4470	0
198	20240607	180100	116375960	4470	4470	4470	4470	0
199	20240607	180000	116375960	4470	4470	4470	4470	0
200	20240607	175900	116375960	4470	4470	4470	4470	0
201	20240607	175800	116375960	4470	4470	4470	4470	0
202	20240607	175700	116375960	4470	4470	4470	4470	0
203	20240607	175600	116375960	4470	4470	4470	4470	0
204	20240607	175500	116375960	4470	4470	4470	4470	0
205	20240607	175400	116375960	4470	4470	4470	4470	0
206	20240607	175300	116375960	4470	4470	4470	4470	0
207	20240607	175200	116375960	4470	4470	4470	4470	0
208	20240607	175100	116375960	4470	4470	4470	4470	0
209	20240607	175000	116375960	4470	4470	4470	4470	0
210	20240607	174900	116375960	4470	4470	4470	4470	0
211	20240607	174800	116375960	4470	4470	4470	4470	0
212	20240607	174700	116375960	4470	4470	4470	4470	1957
213	20240607	174600	116375960	4470	4470	4470	4470	0
214	20240607	174500	116375960	4470	4470	4470	4470	0
215	20240607	174400	116375960	4470	4470	4470	4470	0
216	20240607	174300	116375960	4470	4470	4470	4470	0
217	20240607	174200	116375960	4470	4470	4470	4470	0
218	20240607	174100	116375960	4470	4470	4470	4470	0
219	20240607	174000	116375960	4470	4470	4470	4470	0
220	20240607	173900	116375960	4470	4470	4470	4470	0
221	20240607	173800	116375960	4470	4470	4470	4470	0
222	20240607	173700	116375960	4470	4470	4470	4470	0
223	20240607	173600	116375960	4470	4470	4470	4470	0
224	20240607	173500	116375960	4470	4470	4470	4470	0
225	20240607	173400	116375960	4470	4470	4470	4470	0
226	20240607	173300	116375960	4470	4470	4470	4470	0
227	20240607	173200	116375960	4470	4470	4470	4470	0
228	20240607	173100	116375960	4470	4470	4470	4470	0
229	20240607	173000	116375960	4470	4470	4470	4470	0
230	20240607	172900	116375960	4470	4470	4470	4470	0
231	20240607	172800	116375960	4470	4470	4470	4470	0
232	20240607	172700	116375960	4470	4470	4470	4470	0
233	20240607	172600	116375960	4470	4470	4470	4470	0
234	20240607	172500	116375960	4470	4470	4470	4470	0
235	20240607	172400	116375960	4470	4470	4470	4470	0
236	20240607	172300	116375960	4470	4470	4470	4470	0
237	20240607	172200	116375960	4470	4470	4470	4470	0
238	20240607	172100	116375960	4470	4470	4470	4470	0
239	20240607	172000	116375960	4470	4470	4470	4470	0
240	20240607	171900	116375960	4470	4470	4470	4470	0
241	20240607	171800	116375960	4470	4470	4470	4470	0
242	20240607	171700	116375960	4470	4470	4470	4470	1957
243	20240607	171600	116375960	4470	4470	4470	4470	0
244	20240607	171500	116375960	4470	4470	4470	4470	0
245	20240607	171400	116375960	4470	4470	4470	4470	0
246	20240607	171300	116375960	4470	4470	4470	4470	0
247	20240607	171200	116375960	4470	4470	4470	4470	0
248	20240607	171100	116375960	4470	4470	4470	4470	0
249	20240607	171000	116375960	4470	4470	4470	4470	0
250	20240607	170900	116375960	4470	4470	4470	4470	0
251	20240607	170800	116375960	4470	4470	4470	4470	0
252	20240607	170700	116375960	4470	4470	4470	4470	0
253	20240607	170600	116375960	4470	4470	4470	4470	0
254	20240607	170500	116375960	4470	4470	4470	4470	0
255	20240607	170400	116375960	4470	4470	4470	4470	0
256	20240607	170300	116375960	4470	4470	4470	4470	0
257	20240607	170200	116375960	4470	4470	4470	4470	0
258	20240607	170100	116375960	4470	4470	4470	4470	0
259	20240607	170000	116375960	4470	4470	4470	4470	0
260	20240607	165900	116375960	4470	4470	4470	4470	0
261	20240607	165800	116375960	4470	4470	4470	4470	0
262	20240607	165700	116375960	4470	4470	4470	4470	0
263	20240607	165600	116375960	4470	4470	4470	4470	0
264	20240607	165500	116375960	4470	4470	4470	4470	0
265	20240607	165400	116375960	4470	4470	4470	4470	0
266	20240607	165300	116375960	4470	4470	4470	4470	0
267	20240607	165200	116375960	4470	4470	4470	4470	0
268	20240607	165100	116375960	4470	4470	4470	4470	0
269	20240607	165000	116375960	4470	4470	4470	4470	0
270	20240607	164900	116375960	4470	4470	4470	4470	0
271	20240607	164800	116375960	4470	4470	4470	4470	0
272	20240607	164700	116375960	4470	4470	4470	4470	1957
273	20240607	164600	116375960	4470	4470	4470	4470	0
274	20240607	164500	116375960	4470	4470	4470	4470	0
275	20240607	164400	116375960	4470	4470	4470	4470	0
276	20240607	164300	116375960	4470	4470	4470	4470	0
277	20240607	164200	116375960	4470	4470	4470	4470	0
278	20240607	164100	116375960	4470	4470	4470	4470	0
279	20240607	164000	116375960	4470	4470	4470	4470	0
280	20240607	163900	116375960	4470	4470	4470	4470	0
281	20240607	163800	116375960	4470	4470	4470	4470	0
282	20240607	163700	116375960	4470	4470	4470	4470	0
283	20240607	163600	116375960	4470	4470	4470	4470	0
284	20240607	163500	116375960	4470	4470	4470	4470	0
285	20240607	163400	116375960	4470	4470	4470	4470	0
286	20240607	163300	116375960	4470	4470	4470	4470	0
287	20240607	163200	116375960	4470	4470	4470	4470	0
288	20240607	163100	116375960	4470	4470	4470	4470	0
289	20240607	163000	116375960	4470	4470	4470	4470	0
290	20240607	162900	116375960	4470	4470	4470	4470	0
291	20240607	162800	116375960	4470	4470	4470	4470	0
292	20240607	162700	116375960	4470	4470	4470	4470	0
293	20240607	162600	116375960	4470	4470	4470	4470	0
294	20240607	162500	116375960	4470	4470	4470	4470	0
295	20240607	162400	116375960	4470	4470	4470	4470	0
296	20240607	162300	116375960	4470	4470	4470	4470	0
297	20240607	162200	116375960	4470	4470	4470	4470	0
298	20240607	162100	116375960	4470	4470	4470	4470	0
299	20240607	162000	116375960	4470	4470	4470	4470	0
300	20240607	161900	116375960	4470	4470	4470	4470	0
301	20240607	161800	116375960	4470	4470	4470	4470	0
302	20240607	161700	116375960	4470	4470	4470	4470	1957
303	20240607	161600	116375960	4470	4470	4470	4470	0
304	20240607	161500	116375960	4470	4470	4470	4470	0
305	20240607	161400	116375960	4470	4470	4470	4470	0
306	20240607	161300	116375960	4470	4470	4470	4470	0
307	20240607	161200	116375960	4470	4470	4470	4470	0
308	20240607	161100	116375960	4470	4470	4470	4470	0
309	20240607	161000	116375960	4470	4470	4470	4470	0
310	20240607	160900	116375960	4470	4470	4470	4470	0
311	20240607	160800	116375960	4470	4470	4470	4470	0
312	20240607	160700	116375960	4470	4470	4470	4470	0
313	20240607	160600	116375960	4470	4470	4470	4470	0
314	20240607	160500	116375960	4470	4470	4470	4470	0
315	20240607	160400	116375960	4470	4470	4470	4470	0
316	20240607	160300	116375960	4470	4470	4470	4470	0
317	20240607	160200	116375960	4470	4470	4470	4470	0
318	20240607	160100	116375960	4470	4470	4470	4470	0
319	20240607	160000	116375960	4470	4470	4470	4470	0
320	20240607	155900	116375960	4470	4470	4470	4470	0
321	20240607	155800	116375960	4470	4470	4470	4470	0
322	20240607	155700	116375960	4470	4470	4470	4470	0
323	20240607	155600	116375960	4470	4470	4470	4470	0
324	20240607	155500	116375960	4470	4470	4470	4470	0
325	20240607	155400	116375960	4470	4470	4470	4470	0
326	20240607	155300	116375960	4470	4470	4470	4470	0
327	20240607	155200	116375960	4470	4470	4470	4470	0
328	20240607	155100	116375960	4470	4470	4470	4470	0
329	20240607	155000	116375960	4470	4470	4470	4470	0
330	20240607	154900	116375960	4470	4470	4470	4470	0
331	20240607	154800	116375960	4470	4470	4470	4470	0
332	20240607	154700	116375960	4470	4470	4470	4470	1957
333	20240607	154600	116375960	4470	4470	4470	4470	0
334	20240607	154500	116375960	4470	4470	4470	4470	0
335	20240607	154400	116375960	4470	4470	4470	4470	0
336	20240607	154300	116375960	4470	4470	4470	4470	0
337	20240607	154200	116375960	4470	4470	4470	4470	0
338	20240607	154100	116375960	4470	4470	4470	4470	0
339	20240607	154000	116375960	4470	4470	4470	4470	0
340	20240607	153900	116375960	4470	4470	4470	4470	0
341	20240607	153800	116375960	4470	4470	4470	4470	0
342	20240607	153700	116375960	4470	4470	4470	4470	0
343	20240607	153600	116375960	4470	4470	4470	4470	0
344	20240607	153500	116375960	4470	4470	4470	4470	0
345	20240607	153400	116375960	4470	4470	4470	4470	0
346	20240607	153300	116375960	4470	4470	4470	4470	0
347	20240607	153200	116375960	4470	4470	4470	4470	0
348	20240607	153100	116375960	4470	4470	4470	4470	0
349	20240607	153000	116375960	4470	4470	4470	4470	1957
350	20240607	152900	107628170	4470	4470	4470	4470	0
351	20240607	152800	107628170	4470	4470	4470	4470	0
352	20240607	152700	107628170	4470	4470	4470	4470	0
353	20240607	152600	107628170	4470	4470	4470	4470	0
354	20240607	152500	107628170	4470	4470	4470	4470	0
355	20240607	152400	107628170	4470	4470	4470	4470	0
356	20240607	152300	107628170	4470	4470	4470	4470	0
357	20240607	152200	107628170	4470	4470	4470	4470	0
358	20240607	152100	107628170	4470	4470	4470	4470	0
359	20240607	152000	107628170	4470	4470	4470	4470	0
360	20240607	151900	107628170	4470	4460	4470	4460	68
361	20240607	151800	107324695	4475	4470	4475	4470	54
362	20240607	151700	107083310	4470	4470	4470	4470	0
363	20240607	151600	107083310	4470	4470	4470	4470	1
364	20240607	151500	107078840	4460	4460	4460	4460	54
365	20240607	151400	106838000	4470	4470	4470	4470	0
366	20240607	151300	106838000	4470	4470	4470	4470	0
367	20240607	151200	106838000	4470	4470	4470	4470	1
368	20240607	151100	106833530	4460	4460	4460	4460	34
369	20240607	151000	106681890	4480	4480	4480	4480	0
370	20240607	150900	106681890	4480	4480	4480	4480	0
371	20240607	150800	106681890	4480	4480	4480	4480	0
372	20240607	150700	106681890	4480	4480	4480	4480	0
373	20240607	150600	106681890	4480	4480	4480	4480	0
374	20240607	150500	106681890	4480	4480	4480	4480	0
375	20240607	150400	106681890	4480	4480	4480	4480	0
376	20240607	150300	106681890	4480	4480	4480	4480	0
377	20240607	150200	106681890	4480	4480	4480	4480	0
378	20240607	150100	106681890	4480	4480	4480	4480	1
379	20240607	150000	106677410	4460	4460	4480	4460	200
380	20240607	145900	105785010	4480	4480	4480	4480	0
381	20240607	145800	105785010	4480	4480	4480	4480	0
382	20240607	145700	105785010	4480	4480	4480	4480	0
383	20240607	145600	105785010	4480	4480	4480	4480	20
384	20240607	145500	105695410	4485	4485	4485	4485	0
385	20240607	145400	105695410	4485	4485	4485	4485	0
386	20240607	145300	105695410	4485	4485	4485	4485	0
387	20240607	145200	105695410	4485	4485	4485	4485	1
388	20240607	145100	105690925	4460	4465	4465	4460	350
389	20240607	145000	104129870	4490	4490	4490	4490	0
390	20240607	144900	104129870	4490	4490	4490	4490	0
391	20240607	144800	104129870	4490	4490	4490	4490	0
392	20240607	144700	104129870	4490	4490	4490	4490	0
393	20240607	144600	104129870	4490	4490	4490	4490	0
394	20240607	144500	104129870	4490	4490	4490	4490	0
395	20240607	144400	104129870	4490	4490	4490	4490	0
396	20240607	144300	104129870	4490	4490	4490	4490	0
397	20240607	144200	104129870	4490	4490	4490	4490	0
398	20240607	144100	104129870	4490	4490	4490	4490	0
399	20240607	144000	104129870	4490	4490	4490	4490	0
400	20240607	143900	104129870	4490	4490	4490	4490	0
401	20240607	143800	104129870	4490	4490	4490	4490	0
402	20240607	143700	104129870	4490	4490	4490	4490	0
403	20240607	143600	104129870	4490	4490	4490	4490	0
404	20240607	143500	104129870	4490	4490	4490	4490	0
405	20240607	143400	104129870	4490	4490	4490	4490	1
406	20240607	143300	104125380	4460	4460	4460	4460	0
407	20240607	143200	104125380	4460	4460	4460	4460	1
408	20240607	143100	104120920	4490	4490	4490	4490	0
409	20240607	143000	104120920	4490	4490	4490	4490	0
410	20240607	142900	104120920	4490	4490	4490	4490	100
411	20240607	142800	103671920	4490	4490	4490	4490	0
412	20240607	142700	103671920	4490	4490	4490	4490	0
413	20240607	142600	103671920	4490	4490	4490	4490	0
414	20240607	142500	103671920	4490	4490	4490	4490	0
415	20240607	142400	103671920	4490	4490	4490	4490	0
416	20240607	142300	103671920	4490	4490	4490	4490	0
417	20240607	142200	103671920	4490	4490	4490	4490	0
418	20240607	142100	103671920	4490	4490	4490	4490	0
419	20240607	142000	103671920	4490	4490	4490	4490	1
420	20240607	141900	103667430	4460	4490	4490	4460	3
421	20240607	141800	103653990	4490	4490	4490	4490	1
422	20240607	141700	103649500	4465	4465	4465	4465	2
423	20240607	141600	103640570	4485	4485	4485	4485	0
424	20240607	141500	103640570	4485	4485	4485	4485	0
425	20240607	141400	103640570	4485	4485	4485	4485	0
426	20240607	141300	103640570	4485	4485	4485	4485	1
427	20240607	141200	103636085	4485	4485	4485	4485	0
428	20240607	141100	103636085	4485	4485	4485	4485	280
429	20240607	141000	102380285	4495	4495	4495	4495	0
430	20240607	140900	102380285	4495	4495	4495	4495	0
431	20240607	140800	102380285	4495	4495	4495	4495	0
432	20240607	140700	102380285	4495	4495	4495	4495	0
433	20240607	140600	102380285	4495	4495	4495	4495	0
434	20240607	140500	102380285	4495	4495	4495	4495	0
435	20240607	140400	102380285	4495	4495	4495	4495	0
436	20240607	140300	102380285	4495	4495	4495	4495	0
437	20240607	140200	102380285	4495	4465	4495	4460	500
438	20240607	140100	100148445	4495	4495	4495	4495	0
439	20240607	140000	100148445	4495	4495	4495	4495	0
440	20240607	135900	100148445	4495	4495	4495	4495	0
441	20240607	135800	100148445	4495	4495	4495	4495	0
442	20240607	135700	100148445	4495	4495	4495	4495	0
443	20240607	135600	100148445	4495	4495	4495	4495	0
444	20240607	135500	100148445	4495	4495	4495	4495	0
445	20240607	135400	100148445	4495	4495	4495	4495	0
446	20240607	135300	100148445	4495	4495	4495	4495	0
447	20240607	135200	100148445	4495	4495	4495	4495	0
448	20240607	135100	100148445	4495	4495	4495	4495	0
449	20240607	135000	100148445	4495	4495	4495	4495	0
450	20240607	134900	100148445	4495	4495	4495	4495	0
451	20240607	134800	100148445	4495	4495	4495	4495	0
452	20240607	134700	100148445	4495	4495	4495	4495	0
453	20240607	134600	100148445	4495	4495	4495	4495	0
454	20240607	134500	100148445	4495	4495	4495	4495	0
455	20240607	134400	100148445	4495	4495	4495	4495	10
456	20240607	134300	100103495	4495	4495	4495	4495	1
457	20240607	134200	100099000	4460	4460	4460	4460	0
458	20240607	134100	100099000	4460	4460	4460	4460	374
459	20240607	134000	98430960	4460	4460	4460	4460	1
460	20240607	133900	98426500	4500	4500	4500	4500	0
461	20240607	133800	98426500	4500	4500	4500	4500	0
462	20240607	133700	98426500	4500	4500	4500	4500	0
463	20240607	133600	98426500	4500	4500	4500	4500	1
464	20240607	133500	98422000	4500	4500	4500	4500	0
465	20240607	133400	98422000	4500	4500	4500	4500	0
466	20240607	133300	98422000	4500	4500	4500	4500	0
467	20240607	133200	98422000	4500	4500	4500	4500	0
468	20240607	133100	98422000	4500	4495	4500	4495	21
469	20240607	133000	98327600	4495	4495	4495	4495	0
470	20240607	132900	98327600	4495	4495	4495	4495	0
471	20240607	132800	98327600	4495	4495	4495	4495	1
472	20240607	132700	98323105	4490	4485	4490	4485	18
473	20240607	132600	98242370	4485	4485	4485	4485	3
474	20240607	132500	98228915	4485	4485	4485	4485	0
475	20240607	132400	98228915	4485	4485	4485	4485	1
476	20240607	132300	98224430	4460	4460	4460	4460	0
477	20240607	132200	98224430	4460	4460	4460	4460	0
478	20240607	132100	98224430	4460	4460	4460	4460	0
479	20240607	132000	98224430	4460	4460	4460	4460	0
480	20240607	131900	98224430	4460	4460	4460	4460	0
481	20240607	131800	98224430	4460	4460	4460	4460	0
482	20240607	131700	98224430	4460	4460	4460	4460	0
483	20240607	131600	98224430	4460	4460	4460	4460	127
484	20240607	131500	97658010	4490	4490	4490	4490	52
485	20240607	131400	97424530	4500	4500	4500	4500	0
486	20240607	131300	97424530	4500	4500	4500	4500	0
487	20240607	131200	97424530	4500	4500	4500	4500	0
488	20240607	131100	97424530	4500	4500	4500	4500	1
489	20240607	131000	97420030	4510	4510	4510	4510	0
490	20240607	130900	97420030	4510	4510	4510	4510	0
491	20240607	130800	97420030	4510	4510	4510	4510	0
492	20240607	130700	97420030	4510	4510	4510	4510	30
493	20240607	130600	97284730	4510	4460	4510	4460	5
494	20240607	130500	97262290	4520	4500	4520	4500	2
495	20240607	130400	97253270	4455	4460	4530	4455	1895
496	20240607	130300	88755455	4465	4465	4465	4465	0
497	20240607	130200	88755455	4465	4465	4465	4465	0
498	20240607	130100	88755455	4465	4465	4465	4465	0
499	20240607	130000	88755455	4465	4465	4465	4465	0
500	20240607	125900	88755455	4465	4465	4465	4465	0
501	20240607	125800	88755455	4465	4465	4465	4465	0
502	20240607	125700	88755455	4465	4465	4465	4465	0
503	20240607	125600	88755455	4465	4465	4465	4465	50
504	20240607	125500	88532205	4465	4465	4465	4465	0
505	20240607	125400	88532205	4465	4465	4465	4465	1
506	20240607	125300	88527740	4460	4450	4460	4450	2059
507	20240607	125200	79358910	4435	4435	4435	4435	0
508	20240607	125100	79358910	4435	4440	4440	4435	10
509	20240607	125000	79314555	4435	4440	4440	4435	90
510	20240607	124900	78915400	4435	4435	4435	4435	0
511	20240607	124800	78915400	4435	4440	4440	4435	1385
512	20240607	124700	72772750	4450	4450	4450	4450	0
513	20240607	124600	72772750	4450	4450	4450	4450	1
514	20240607	124500	72768300	4450	4450	4450	4450	0
515	20240607	124400	72768300	4450	4450	4450	4450	0
516	20240607	124300	72768300	4450	4450	4450	4450	0
517	20240607	124200	72768300	4450	4450	4450	4450	0
518	20240607	124100	72768300	4450	4450	4450	4450	0
519	20240607	124000	72768300	4450	4450	4450	4450	0
520	20240607	123900	72768300	4450	4450	4450	4450	0
521	20240607	123800	72768300	4450	4450	4450	4450	0
522	20240607	123700	72768300	4450	4450	4450	4450	0
523	20240607	123600	72768300	4450	4450	4450	4450	30
524	20240607	123500	72634800	4450	4450	4450	4450	0
525	20240607	123400	72634800	4450	4450	4450	4450	0
526	20240607	123300	72634800	4450	4450	4450	4450	0
527	20240607	123200	72634800	4450	4450	4450	4450	0
528	20240607	123100	72634800	4450	4450	4450	4450	0
529	20240607	123000	72634800	4450	4450	4450	4450	0
530	20240607	122900	72634800	4450	4450	4450	4450	0
531	20240607	122800	72634800	4450	4435	4450	4435	9
532	20240607	122700	72594870	4435	4435	4435	4435	0
533	20240607	122600	72594870	4435	4435	4435	4435	0
534	20240607	122500	72594870	4435	4435	4435	4435	0
535	20240607	122400	72594870	4435	4435	4435	4435	0
536	20240607	122300	72594870	4435	4435	4435	4435	0
537	20240607	122200	72594870	4435	4435	4435	4435	0
538	20240607	122100	72594870	4435	4435	4435	4435	40
539	20240607	122000	72417470	4435	4435	4435	4435	222
540	20240607	121900	71432900	4430	4430	4430	4430	0
541	20240607	121800	71432900	4430	4430	4430	4430	0
542	20240607	121700	71432900	4430	4430	4430	4430	0
543	20240607	121600	71432900	4430	4430	4430	4430	2
544	20240607	121500	71424040	4430	4430	4430	4430	199
545	20240607	121400	70542470	4430	4430	4430	4430	1
546	20240607	121300	70538040	4425	4425	4425	4425	10
547	20240607	121200	70493790	4425	4425	4425	4425	0
548	20240607	121100	70493790	4425	4425	4425	4425	0
549	20240607	121000	70493790	4425	4425	4425	4425	0
550	20240607	120900	70493790	4425	4425	4425	4425	100
551	20240607	120800	70051290	4425	4425	4425	4425	0
552	20240607	120700	70051290	4425	4425	4425	4425	0
553	20240607	120600	70051290	4425	4425	4425	4425	0
554	20240607	120500	70051290	4425	4425	4425	4425	0
555	20240607	120400	70051290	4425	4425	4425	4425	0
556	20240607	120300	70051290	4425	4425	4425	4425	62
557	20240607	120200	69776940	4425	4425	4425	4425	102
558	20240607	120100	69325590	4425	4425	4425	4425	0
559	20240607	120000	69325590	4425	4425	4425	4425	0
560	20240607	115900	69325590	4425	4425	4425	4425	0
561	20240607	115800	69325590	4425	4425	4425	4425	0
562	20240607	115700	69325590	4425	4425	4425	4425	0
563	20240607	115600	69325590	4425	4425	4425	4425	18
564	20240607	115500	69245940	4425	4425	4425	4425	1
565	20240607	115400	69241515	4425	4425	4425	4425	0
566	20240607	115300	69241515	4425	4425	4425	4425	1
567	20240607	115200	69237090	4420	4420	4420	4420	0
568	20240607	115100	69237090	4420	4420	4420	4420	0
569	20240607	115000	69237090	4420	4420	4420	4420	0
570	20240607	114900	69237090	4420	4420	4420	4420	0
571	20240607	114800	69237090	4420	4420	4420	4420	0
572	20240607	114700	69237090	4420	4420	4420	4420	0
573	20240607	114600	69237090	4420	4420	4420	4420	0
574	20240607	114500	69237090	4420	4420	4420	4420	0
575	20240607	114400	69237090	4420	4420	4420	4420	0
576	20240607	114300	69237090	4420	4420	4420	4420	0
577	20240607	114200	69237090	4420	4420	4420	4420	0
578	20240607	114100	69237090	4420	4420	4420	4420	0
579	20240607	114000	69237090	4420	4420	4420	4420	0
580	20240607	113900	69237090	4420	4420	4420	4420	0
581	20240607	113800	69237090	4420	4420	4420	4420	0
582	20240607	113700	69237090	4420	4420	4420	4420	0
583	20240607	113600	69237090	4420	4420	4420	4420	0
584	20240607	113500	69237090	4420	4420	4420	4420	1
585	20240607	113400	69232670	4435	4435	4435	4435	0
586	20240607	113300	69232670	4435	4435	4435	4435	0
587	20240607	113200	69232670	4435	4435	4435	4435	0
588	20240607	113100	69232670	4435	4435	4435	4435	0
589	20240607	113000	69232670	4435	4435	4435	4435	0
590	20240607	112900	69232670	4435	4435	4435	4435	0
591	20240607	112800	69232670	4435	4435	4435	4435	0
592	20240607	112700	69232670	4435	4435	4435	4435	0
593	20240607	112600	69232670	4435	4435	4435	4435	0
594	20240607	112500	69232670	4435	4435	4435	4435	0
595	20240607	112400	69232670	4435	4435	4435	4435	0
596	20240607	112300	69232670	4435	4435	4435	4435	0
597	20240607	112200	69232670	4435	4435	4435	4435	0
598	20240607	112100	69232670	4435	4435	4435	4435	0
599	20240607	112000	69232670	4435	4435	4435	4435	1
600	20240607	111900	69228235	4410	4415	4415	4410	478
601	20240607	111800	67120070	4435	4435	4435	4435	0
602	20240607	111700	67120070	4435	4435	4435	4435	0
603	20240607	111600	67120070	4435	4435	4435	4435	3
604	20240607	111500	67106765	4440	4440	4440	4440	0
605	20240607	111400	67106765	4440	4440	4440	4440	0
606	20240607	111300	67106765	4440	4440	4440	4440	0
607	20240607	111200	67106765	4440	4440	4440	4440	0
608	20240607	111100	67106765	4440	4440	4440	4440	0
609	20240607	111000	67106765	4440	4440	4440	4440	0
610	20240607	110900	67106765	4440	4440	4440	4440	0
611	20240607	110800	67106765	4440	4440	4440	4440	0
612	20240607	110700	67106765	4440	4440	4440	4440	0
613	20240607	110600	67106765	4440	4440	4440	4440	0
614	20240607	110500	67106765	4440	4440	4440	4440	0
615	20240607	110400	67106765	4440	4440	4440	4440	0
616	20240607	110300	67106765	4440	4440	4440	4440	0
617	20240607	110200	67106765	4440	4440	4440	4440	0
618	20240607	110100	67106765	4440	4440	4440	4440	0
619	20240607	110000	67106765	4440	4440	4440	4440	0
620	20240607	105900	67106765	4440	4440	4440	4440	11
621	20240607	105800	67057925	4420	4420	4420	4420	500
622	20240607	105700	64847925	4420	4420	4420	4420	0
623	20240607	105600	64847925	4420	4420	4420	4420	0
624	20240607	105500	64847925	4420	4420	4420	4420	1
625	20240607	105400	64843505	4440	4440	4440	4440	0
626	20240607	105300	64843505	4440	4440	4440	4440	0
627	20240607	105200	64843505	4440	4440	4440	4440	0
628	20240607	105100	64843505	4440	4430	4440	4430	227
629	20240607	105000	63837885	4460	4460	4460	4460	0
630	20240607	104900	63837885	4460	4460	4460	4460	0
631	20240607	104800	63837885	4460	4460	4460	4460	0
632	20240607	104700	63837885	4460	4460	4460	4460	0
633	20240607	104600	63837885	4460	4460	4460	4460	0
634	20240607	104500	63837885	4460	4460	4460	4460	0
635	20240607	104400	63837885	4460	4460	4460	4460	0
636	20240607	104300	63837885	4460	4460	4460	4460	0
637	20240607	104200	63837885	4460	4460	4460	4460	0
638	20240607	104100	63837885	4460	4460	4460	4460	0
639	20240607	104000	63837885	4460	4460	4460	4460	0
640	20240607	103900	63837885	4460	4460	4460	4460	0
641	20240607	103800	63837885	4460	4460	4460	4460	0
642	20240607	103700	63837885	4460	4460	4460	4460	0
643	20240607	103600	63837885	4460	4460	4460	4460	0
644	20240607	103500	63837885	4460	4460	4460	4460	0
645	20240607	103400	63837885	4460	4460	4460	4460	0
646	20240607	103300	63837885	4460	4460	4460	4460	0
647	20240607	103200	63837885	4460	4460	4460	4460	0
648	20240607	103100	63837885	4460	4460	4460	4460	0
649	20240607	103000	63837885	4460	4460	4460	4460	0
650	20240607	102900	63837885	4460	4460	4460	4460	1
651	20240607	102800	63833425	4460	4460	4460	4460	0
652	20240607	102700	63833425	4460	4460	4460	4460	0
653	20240607	102600	63833425	4460	4460	4460	4460	2
654	20240607	102500	63824505	4460	4440	4460	4440	786
655	20240607	102400	60321465	4425	4440	4440	4425	709
656	20240607	102300	57184110	4455	4455	4455	4455	0
657	20240607	102200	57184110	4455	4455	4455	4455	0
658	20240607	102100	57184110	4455	4455	4455	4455	0
659	20240607	102000	57184110	4455	4455	4455	4455	0
660	20240607	101900	57184110	4455	4455	4455	4455	0
661	20240607	101800	57184110	4455	4455	4455	4455	0
662	20240607	101700	57184110	4455	4455	4455	4455	0
663	20240607	101600	57184110	4455	4455	4455	4455	0
664	20240607	101500	57184110	4455	4455	4455	4455	0
665	20240607	101400	57184110	4455	4455	4455	4455	0
666	20240607	101300	57184110	4455	4455	4455	4455	1
667	20240607	101200	57179655	4420	4420	4420	4420	0
668	20240607	101100	57179655	4420	4420	4420	4420	0
669	20240607	101000	57179655	4420	4445	4445	4420	2844
670	20240607	100900	44588940	4445	4445	4445	4445	0
671	20240607	100800	44588940	4445	4445	4445	4445	3
672	20240607	100700	44575605	4445	4445	4445	4445	0
673	20240607	100600	44575605	4445	4445	4445	4445	0
674	20240607	100500	44575605	4445	4445	4445	4445	0
675	20240607	100400	44575605	4445	4460	4460	4445	2
676	20240607	100300	44566700	4460	4460	4460	4460	2
677	20240607	100200	44557780	4460	4460	4460	4460	0
678	20240607	100100	44557780	4460	4460	4460	4460	0
679	20240607	100000	44557780	4460	4460	4460	4460	1
680	20240607	095900	44553320	4435	4445	4445	4435	1649
681	20240607	095800	37236140	4445	4445	4445	4445	10
682	20240607	095700	37191690	4460	4460	4460	4460	0
683	20240607	095600	37191690	4460	4460	4460	4460	0
684	20240607	095500	37191690	4460	4460	4460	4460	0
685	20240607	095400	37191690	4460	4460	4460	4460	0
686	20240607	095300	37191690	4460	4460	4460	4460	0
687	20240607	095200	37191690	4460	4460	4460	4460	0
688	20240607	095100	37191690	4460	4460	4460	4460	0
689	20240607	095000	37191690	4460	4460	4460	4460	0
690	20240607	094900	37191690	4460	4460	4460	4460	1
691	20240607	094800	37187230	4460	4460	4460	4460	2
692	20240607	094700	37178310	4435	4435	4435	4435	0
693	20240607	094600	37178310	4435	4435	4435	4435	0
694	20240607	094500	37178310	4435	4435	4435	4435	0
695	20240607	094400	37178310	4435	4435	4435	4435	0
696	20240607	094300	37178310	4435	4435	4435	4435	0
697	20240607	094200	37178310	4435	4435	4435	4435	0
698	20240607	094100	37178310	4435	4435	4435	4435	0
699	20240607	094000	37178310	4435	4435	4435	4435	10
700	20240607	093900	37133960	4465	4465	4465	4465	0
701	20240607	093800	37133960	4465	4465	4465	4465	0
702	20240607	093700	37133960	4465	4465	4465	4465	0
703	20240607	093600	37133960	4465	4465	4465	4465	0
704	20240607	093500	37133960	4465	4465	4465	4465	0
705	20240607	093400	37133960	4465	4465	4465	4465	2
706	20240607	093300	37125030	4465	4465	4465	4465	1
707	20240607	093200	37120565	4465	4465	4465	4465	0
708	20240607	093100	37120565	4465	4465	4465	4465	0
709	20240607	093000	37120565	4465	4460	4465	4460	266
710	20240607	092900	35932940	4460	4460	4460	4460	0
711	20240607	092800	35932940	4460	4435	4460	4430	25
712	20240607	092700	35822105	4460	4460	4460	4460	0
713	20240607	092600	35822105	4460	4460	4460	4460	0
714	20240607	092500	35822105	4460	4460	4460	4460	1
715	20240607	092400	35817645	4430	4430	4430	4430	0
716	20240607	092300	35817645	4430	4430	4430	4430	0
717	20240607	092200	35817645	4430	4430	4430	4430	0
718	20240607	092100	35817645	4430	4430	4430	4430	0
719	20240607	092000	35817645	4430	4430	4430	4430	0
720	20240607	091900	35817645	4430	4465	4465	4430	3
721	20240607	091800	35804285	4445	4445	4445	4445	56
722	20240607	091700	35555365	4440	4440	4440	4440	133
723	20240607	091600	34964845	4460	4460	4460	4460	0
724	20240607	091500	34964845	4460	4460	4460	4460	0
725	20240607	091400	34964845	4460	4460	4460	4460	1
726	20240607	091300	34960385	4425	4460	4460	4425	8
727	20240607	091200	34924810	4465	4465	4465	4465	0
728	20240607	091100	34924810	4465	4465	4465	4465	0
729	20240607	091000	34924810	4465	4465	4465	4465	1
730	20240607	090900	34920345	4420	4420	4420	4420	258
731	20240607	090800	33779985	4405	4475	4475	4405	1300
732	20240607	090700	28014560	4480	4480	4480	4480	0
733	20240607	090600	28014560	4480	4480	4480	4480	0
734	20240607	090500	28014560	4480	4460	4480	4460	3
735	20240607	090400	28001160	4480	4455	4480	4455	605
736	20240607	090300	25297645	4460	4440	4460	4440	581
737	20240607	090200	22710830	4440	4415	4440	4410	411
738	20240607	090100	20889255	4415	4415	4475	4400	1707
739	20240607	090000	13367285	4485	4400	4485	4400	3038