KissMeData/352940/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	212200	48098360	2960	2960	2960	2960	343
3	20240604	212100	48098360	2960	2960	2960	2960	0
4	20240604	212000	48098360	2960	2960	2960	2960	0
5	20240604	211900	48098360	2960	2960	2960	2960	0
6	20240604	211800	48098360	2960	2960	2960	2960	0
7	20240604	211700	48098360	2960	2960	2960	2960	0
8	20240604	211600	48098360	2960	2960	2960	2960	0
9	20240604	211500	48098360	2960	2960	2960	2960	0
10	20240604	211400	48098360	2960	2960	2960	2960	0
11	20240604	211300	48098360	2960	2960	2960	2960	0
12	20240604	211200	48098360	2960	2960	2960	2960	0
13	20240604	211100	48098360	2960	2960	2960	2960	0
14	20240604	211000	48098360	2960	2960	2960	2960	0
15	20240604	210900	48098360	2960	2960	2960	2960	0
16	20240604	210800	48098360	2960	2960	2960	2960	0
17	20240604	210700	48098360	2960	2960	2960	2960	0
18	20240604	210600	48098360	2960	2960	2960	2960	0
19	20240604	210500	48098360	2960	2960	2960	2960	0
20	20240604	210400	48098360	2960	2960	2960	2960	0
21	20240604	210300	48098360	2960	2960	2960	2960	0
22	20240604	210200	48098360	2960	2960	2960	2960	0
23	20240604	210100	48098360	2960	2960	2960	2960	0
24	20240604	210000	48098360	2960	2960	2960	2960	0
25	20240604	205900	48098360	2960	2960	2960	2960	0
26	20240604	205800	48098360	2960	2960	2960	2960	0
27	20240604	205700	48098360	2960	2960	2960	2960	0
28	20240604	205600	48098360	2960	2960	2960	2960	0
29	20240604	205500	48098360	2960	2960	2960	2960	0
30	20240604	205400	48098360	2960	2960	2960	2960	0
31	20240604	205300	48098360	2960	2960	2960	2960	0
32	20240604	205200	48098360	2960	2960	2960	2960	343
33	20240604	205100	48098360	2960	2960	2960	2960	0
34	20240604	205000	48098360	2960	2960	2960	2960	0
35	20240604	204900	48098360	2960	2960	2960	2960	0
36	20240604	204800	48098360	2960	2960	2960	2960	0
37	20240604	204700	48098360	2960	2960	2960	2960	0
38	20240604	204600	48098360	2960	2960	2960	2960	0
39	20240604	204500	48098360	2960	2960	2960	2960	0
40	20240604	204400	48098360	2960	2960	2960	2960	0
41	20240604	204300	48098360	2960	2960	2960	2960	0
42	20240604	204200	48098360	2960	2960	2960	2960	0
43	20240604	204100	48098360	2960	2960	2960	2960	0
44	20240604	204000	48098360	2960	2960	2960	2960	0
45	20240604	203900	48098360	2960	2960	2960	2960	0
46	20240604	203800	48098360	2960	2960	2960	2960	0
47	20240604	203700	48098360	2960	2960	2960	2960	0
48	20240604	203600	48098360	2960	2960	2960	2960	0
49	20240604	203500	48098360	2960	2960	2960	2960	0
50	20240604	203400	48098360	2960	2960	2960	2960	0
51	20240604	203300	48098360	2960	2960	2960	2960	0
52	20240604	203200	48098360	2960	2960	2960	2960	0
53	20240604	203100	48098360	2960	2960	2960	2960	0
54	20240604	203000	48098360	2960	2960	2960	2960	0
55	20240604	202900	48098360	2960	2960	2960	2960	0
56	20240604	202800	48098360	2960	2960	2960	2960	0
57	20240604	202700	48098360	2960	2960	2960	2960	0
58	20240604	202600	48098360	2960	2960	2960	2960	0
59	20240604	202500	48098360	2960	2960	2960	2960	0
60	20240604	202400	48098360	2960	2960	2960	2960	0
61	20240604	202300	48098360	2960	2960	2960	2960	0
62	20240604	202200	48098360	2960	2960	2960	2960	343
63	20240604	202100	48098360	2960	2960	2960	2960	0
64	20240604	202000	48098360	2960	2960	2960	2960	0
65	20240604	201900	48098360	2960	2960	2960	2960	0
66	20240604	201800	48098360	2960	2960	2960	2960	0
67	20240604	201700	48098360	2960	2960	2960	2960	0
68	20240604	201600	48098360	2960	2960	2960	2960	0
69	20240604	201500	48098360	2960	2960	2960	2960	0
70	20240604	201400	48098360	2960	2960	2960	2960	0
71	20240604	201300	48098360	2960	2960	2960	2960	0
72	20240604	201200	48098360	2960	2960	2960	2960	0
73	20240604	201100	48098360	2960	2960	2960	2960	0
74	20240604	201000	48098360	2960	2960	2960	2960	0
75	20240604	200900	48098360	2960	2960	2960	2960	0
76	20240604	200800	48098360	2960	2960	2960	2960	0
77	20240604	200700	48098360	2960	2960	2960	2960	0
78	20240604	200600	48098360	2960	2960	2960	2960	0
79	20240604	200500	48098360	2960	2960	2960	2960	0
80	20240604	200400	48098360	2960	2960	2960	2960	0
81	20240604	200300	48098360	2960	2960	2960	2960	0
82	20240604	200200	48098360	2960	2960	2960	2960	0
83	20240604	200100	48098360	2960	2960	2960	2960	0
84	20240604	200000	48098360	2960	2960	2960	2960	0
85	20240604	195900	48098360	2960	2960	2960	2960	0
86	20240604	195800	48098360	2960	2960	2960	2960	0
87	20240604	195700	48098360	2960	2960	2960	2960	0
88	20240604	195600	48098360	2960	2960	2960	2960	0
89	20240604	195500	48098360	2960	2960	2960	2960	0
90	20240604	195400	48098360	2960	2960	2960	2960	0
91	20240604	195300	48098360	2960	2960	2960	2960	0
92	20240604	195200	48098360	2960	2960	2960	2960	343
93	20240604	195100	48098360	2960	2960	2960	2960	0
94	20240604	195000	48098360	2960	2960	2960	2960	0
95	20240604	194900	48098360	2960	2960	2960	2960	0
96	20240604	194800	48098360	2960	2960	2960	2960	0
97	20240604	194700	48098360	2960	2960	2960	2960	0
98	20240604	194600	48098360	2960	2960	2960	2960	0
99	20240604	194500	48098360	2960	2960	2960	2960	0
100	20240604	194400	48098360	2960	2960	2960	2960	0
101	20240604	194300	48098360	2960	2960	2960	2960	0
102	20240604	194200	48098360	2960	2960	2960	2960	0
103	20240604	194100	48098360	2960	2960	2960	2960	0
104	20240604	194000	48098360	2960	2960	2960	2960	0
105	20240604	193900	48098360	2960	2960	2960	2960	0
106	20240604	193800	48098360	2960	2960	2960	2960	0
107	20240604	193700	48098360	2960	2960	2960	2960	0
108	20240604	193600	48098360	2960	2960	2960	2960	0
109	20240604	193500	48098360	2960	2960	2960	2960	0
110	20240604	193400	48098360	2960	2960	2960	2960	0
111	20240604	193300	48098360	2960	2960	2960	2960	0
112	20240604	193200	48098360	2960	2960	2960	2960	0
113	20240604	193100	48098360	2960	2960	2960	2960	0
114	20240604	193000	48098360	2960	2960	2960	2960	0
115	20240604	192900	48098360	2960	2960	2960	2960	0
116	20240604	192800	48098360	2960	2960	2960	2960	0
117	20240604	192700	48098360	2960	2960	2960	2960	0
118	20240604	192600	48098360	2960	2960	2960	2960	0
119	20240604	192500	48098360	2960	2960	2960	2960	0
120	20240604	192400	48098360	2960	2960	2960	2960	0
121	20240604	192300	48098360	2960	2960	2960	2960	0
122	20240604	192200	48098360	2960	2960	2960	2960	343
123	20240604	192100	48098360	2960	2960	2960	2960	0
124	20240604	192000	48098360	2960	2960	2960	2960	0
125	20240604	191900	48098360	2960	2960	2960	2960	0
126	20240604	191800	48098360	2960	2960	2960	2960	0
127	20240604	191700	48098360	2960	2960	2960	2960	0
128	20240604	191600	48098360	2960	2960	2960	2960	0
129	20240604	191500	48098360	2960	2960	2960	2960	0
130	20240604	191400	48098360	2960	2960	2960	2960	0
131	20240604	191300	48098360	2960	2960	2960	2960	0
132	20240604	191200	48098360	2960	2960	2960	2960	0
133	20240604	191100	48098360	2960	2960	2960	2960	0
134	20240604	191000	48098360	2960	2960	2960	2960	0
135	20240604	190900	48098360	2960	2960	2960	2960	0
136	20240604	190800	48098360	2960	2960	2960	2960	0
137	20240604	190700	48098360	2960	2960	2960	2960	0
138	20240604	190600	48098360	2960	2960	2960	2960	0
139	20240604	190500	48098360	2960	2960	2960	2960	0
140	20240604	190400	48098360	2960	2960	2960	2960	0
141	20240604	190300	48098360	2960	2960	2960	2960	0
142	20240604	190200	48098360	2960	2960	2960	2960	0
143	20240604	190100	48098360	2960	2960	2960	2960	0
144	20240604	190000	48098360	2960	2960	2960	2960	0
145	20240604	185900	48098360	2960	2960	2960	2960	0
146	20240604	185800	48098360	2960	2960	2960	2960	0
147	20240604	185700	48098360	2960	2960	2960	2960	0
148	20240604	185600	48098360	2960	2960	2960	2960	0
149	20240604	185500	48098360	2960	2960	2960	2960	0
150	20240604	185400	48098360	2960	2960	2960	2960	0
151	20240604	185300	48098360	2960	2960	2960	2960	0
152	20240604	185200	48098360	2960	2960	2960	2960	343
153	20240604	185100	48098360	2960	2960	2960	2960	0
154	20240604	185000	48098360	2960	2960	2960	2960	0
155	20240604	184900	48098360	2960	2960	2960	2960	0
156	20240604	184800	48098360	2960	2960	2960	2960	0
157	20240604	184700	48098360	2960	2960	2960	2960	0
158	20240604	184600	48098360	2960	2960	2960	2960	0
159	20240604	184500	48098360	2960	2960	2960	2960	0
160	20240604	184400	48098360	2960	2960	2960	2960	0
161	20240604	184300	48098360	2960	2960	2960	2960	0
162	20240604	184200	48098360	2960	2960	2960	2960	0
163	20240604	184100	48098360	2960	2960	2960	2960	0
164	20240604	184000	48098360	2960	2960	2960	2960	0
165	20240604	183900	48098360	2960	2960	2960	2960	0
166	20240604	183800	48098360	2960	2960	2960	2960	0
167	20240604	183700	48098360	2960	2960	2960	2960	0
168	20240604	183600	48098360	2960	2960	2960	2960	0
169	20240604	183500	48098360	2960	2960	2960	2960	0
170	20240604	183400	48098360	2960	2960	2960	2960	0
171	20240604	183300	48098360	2960	2960	2960	2960	0
172	20240604	183200	48098360	2960	2960	2960	2960	0
173	20240604	183100	48098360	2960	2960	2960	2960	0
174	20240604	183000	48098360	2960	2960	2960	2960	0
175	20240604	182900	48098360	2960	2960	2960	2960	0
176	20240604	182800	48098360	2960	2960	2960	2960	0
177	20240604	182700	48098360	2960	2960	2960	2960	0
178	20240604	182600	48098360	2960	2960	2960	2960	0
179	20240604	182500	48098360	2960	2960	2960	2960	0
180	20240604	182400	48098360	2960	2960	2960	2960	0
181	20240604	182300	48098360	2960	2960	2960	2960	0
182	20240604	182200	48098360	2960	2960	2960	2960	343
183	20240604	182100	48098360	2960	2960	2960	2960	0
184	20240604	182000	48098360	2960	2960	2960	2960	0
185	20240604	181900	48098360	2960	2960	2960	2960	0
186	20240604	181800	48098360	2960	2960	2960	2960	0
187	20240604	181700	48098360	2960	2960	2960	2960	0
188	20240604	181600	48098360	2960	2960	2960	2960	0
189	20240604	181500	48098360	2960	2960	2960	2960	0
190	20240604	181400	48098360	2960	2960	2960	2960	0
191	20240604	181300	48098360	2960	2960	2960	2960	0
192	20240604	181200	48098360	2960	2960	2960	2960	0
193	20240604	181100	48098360	2960	2960	2960	2960	0
194	20240604	181000	48098360	2960	2960	2960	2960	0
195	20240604	180900	48098360	2960	2960	2960	2960	0
196	20240604	180800	48098360	2960	2960	2960	2960	0
197	20240604	180700	48098360	2960	2960	2960	2960	0
198	20240604	180600	48098360	2960	2960	2960	2960	0
199	20240604	180500	48098360	2960	2960	2960	2960	0
200	20240604	180400	48098360	2960	2960	2960	2960	0
201	20240604	180300	48098360	2960	2960	2960	2960	0
202	20240604	180200	48098360	2960	2960	2960	2960	0
203	20240604	180100	48098360	2960	2960	2960	2960	0
204	20240604	180000	48098360	2960	2960	2960	2960	0
205	20240604	175900	48098360	2960	2960	2960	2960	0
206	20240604	175800	48098360	2960	2960	2960	2960	0
207	20240604	175700	48098360	2960	2960	2960	2960	0
208	20240604	175600	48098360	2960	2960	2960	2960	0
209	20240604	175500	48098360	2960	2960	2960	2960	0
210	20240604	175400	48098360	2960	2960	2960	2960	0
211	20240604	175300	48098360	2960	2960	2960	2960	0
212	20240604	175200	48098360	2960	2960	2960	2960	343
213	20240604	175100	48098360	2960	2960	2960	2960	0
214	20240604	175000	48098360	2960	2960	2960	2960	0
215	20240604	174900	48098360	2960	2960	2960	2960	0
216	20240604	174800	48098360	2960	2960	2960	2960	0
217	20240604	174700	48098360	2960	2960	2960	2960	0
218	20240604	174600	48098360	2960	2960	2960	2960	0
219	20240604	174500	48098360	2960	2960	2960	2960	0
220	20240604	174400	48098360	2960	2960	2960	2960	0
221	20240604	174300	48098360	2960	2960	2960	2960	0
222	20240604	174200	48098360	2960	2960	2960	2960	0
223	20240604	174100	48098360	2960	2960	2960	2960	0
224	20240604	174000	48098360	2960	2960	2960	2960	0
225	20240604	173900	48098360	2960	2960	2960	2960	0
226	20240604	173800	48098360	2960	2960	2960	2960	0
227	20240604	173700	48098360	2960	2960	2960	2960	0
228	20240604	173600	48098360	2960	2960	2960	2960	0
229	20240604	173500	48098360	2960	2960	2960	2960	0
230	20240604	173400	48098360	2960	2960	2960	2960	0
231	20240604	173300	48098360	2960	2960	2960	2960	0
232	20240604	173200	48098360	2960	2960	2960	2960	0
233	20240604	173100	48098360	2960	2960	2960	2960	0
234	20240604	173000	48098360	2960	2960	2960	2960	0
235	20240604	172900	48098360	2960	2960	2960	2960	0
236	20240604	172800	48098360	2960	2960	2960	2960	0
237	20240604	172700	48098360	2960	2960	2960	2960	0
238	20240604	172600	48098360	2960	2960	2960	2960	0
239	20240604	172500	48098360	2960	2960	2960	2960	0
240	20240604	172400	48098360	2960	2960	2960	2960	0
241	20240604	172300	48098360	2960	2960	2960	2960	0
242	20240604	172200	48098360	2960	2960	2960	2960	343
243	20240604	172100	48098360	2960	2960	2960	2960	0
244	20240604	172000	48098360	2960	2960	2960	2960	0
245	20240604	171900	48098360	2960	2960	2960	2960	0
246	20240604	171800	48098360	2960	2960	2960	2960	0
247	20240604	171700	48098360	2960	2960	2960	2960	0
248	20240604	171600	48098360	2960	2960	2960	2960	0
249	20240604	171500	48098360	2960	2960	2960	2960	0
250	20240604	171400	48098360	2960	2960	2960	2960	0
251	20240604	171300	48098360	2960	2960	2960	2960	0
252	20240604	171200	48098360	2960	2960	2960	2960	0
253	20240604	171100	48098360	2960	2960	2960	2960	0
254	20240604	171000	48098360	2960	2960	2960	2960	0
255	20240604	170900	48098360	2960	2960	2960	2960	0
256	20240604	170800	48098360	2960	2960	2960	2960	0
257	20240604	170700	48098360	2960	2960	2960	2960	0
258	20240604	170600	48098360	2960	2960	2960	2960	0
259	20240604	170500	48098360	2960	2960	2960	2960	0
260	20240604	170400	48098360	2960	2960	2960	2960	0
261	20240604	170300	48098360	2960	2960	2960	2960	0
262	20240604	170200	48098360	2960	2960	2960	2960	0
263	20240604	170100	48098360	2960	2960	2960	2960	0
264	20240604	170000	48098360	2960	2960	2960	2960	0
265	20240604	165900	48098360	2960	2960	2960	2960	0
266	20240604	165800	48098360	2960	2960	2960	2960	0
267	20240604	165700	48098360	2960	2960	2960	2960	0
268	20240604	165600	48098360	2960	2960	2960	2960	0
269	20240604	165500	48098360	2960	2960	2960	2960	0
270	20240604	165400	48098360	2960	2960	2960	2960	0
271	20240604	165300	48098360	2960	2960	2960	2960	0
272	20240604	165200	48098360	2960	2960	2960	2960	343
273	20240604	165100	48098360	2960	2960	2960	2960	0
274	20240604	165000	48098360	2960	2960	2960	2960	0
275	20240604	164900	48098360	2960	2960	2960	2960	0
276	20240604	164800	48098360	2960	2960	2960	2960	0
277	20240604	164700	48098360	2960	2960	2960	2960	0
278	20240604	164600	48098360	2960	2960	2960	2960	0
279	20240604	164500	48098360	2960	2960	2960	2960	0
280	20240604	164400	48098360	2960	2960	2960	2960	0
281	20240604	164300	48098360	2960	2960	2960	2960	0
282	20240604	164200	48098360	2960	2960	2960	2960	0
283	20240604	164100	48098360	2960	2960	2960	2960	0
284	20240604	164000	48098360	2960	2960	2960	2960	0
285	20240604	163900	48098360	2960	2960	2960	2960	0
286	20240604	163800	48098360	2960	2960	2960	2960	0
287	20240604	163700	48098360	2960	2960	2960	2960	0
288	20240604	163600	48098360	2960	2960	2960	2960	0
289	20240604	163500	48098360	2960	2960	2960	2960	0
290	20240604	163400	48098360	2960	2960	2960	2960	0
291	20240604	163300	48098360	2960	2960	2960	2960	0
292	20240604	163200	48098360	2960	2960	2960	2960	0
293	20240604	163100	48098360	2960	2960	2960	2960	0
294	20240604	163000	48098360	2960	2960	2960	2960	0
295	20240604	162900	48098360	2960	2960	2960	2960	0
296	20240604	162800	48098360	2960	2960	2960	2960	0
297	20240604	162700	48098360	2960	2960	2960	2960	0
298	20240604	162600	48098360	2960	2960	2960	2960	0
299	20240604	162500	48098360	2960	2960	2960	2960	0
300	20240604	162400	48098360	2960	2960	2960	2960	0
301	20240604	162300	48098360	2960	2960	2960	2960	0
302	20240604	162200	48098360	2960	2960	2960	2960	343
303	20240604	162100	48098360	2960	2960	2960	2960	0
304	20240604	162000	48098360	2960	2960	2960	2960	0
305	20240604	161900	48098360	2960	2960	2960	2960	0
306	20240604	161800	48098360	2960	2960	2960	2960	0
307	20240604	161700	48098360	2960	2960	2960	2960	0
308	20240604	161600	48098360	2960	2960	2960	2960	0
309	20240604	161500	48098360	2960	2960	2960	2960	0
310	20240604	161400	48098360	2960	2960	2960	2960	0
311	20240604	161300	48098360	2960	2960	2960	2960	0
312	20240604	161200	48098360	2960	2960	2960	2960	0
313	20240604	161100	48098360	2960	2960	2960	2960	0
314	20240604	161000	48098360	2960	2960	2960	2960	0
315	20240604	160900	48098360	2960	2960	2960	2960	0
316	20240604	160800	48098360	2960	2960	2960	2960	0
317	20240604	160700	48098360	2960	2960	2960	2960	0
318	20240604	160600	48098360	2960	2960	2960	2960	0
319	20240604	160500	48098360	2960	2960	2960	2960	0
320	20240604	160400	48098360	2960	2960	2960	2960	0
321	20240604	160300	48098360	2960	2960	2960	2960	0
322	20240604	160200	48098360	2960	2960	2960	2960	0
323	20240604	160100	48098360	2960	2960	2960	2960	0
324	20240604	160000	48098360	2960	2960	2960	2960	0
325	20240604	155900	48098360	2960	2960	2960	2960	0
326	20240604	155800	48098360	2960	2960	2960	2960	0
327	20240604	155700	48098360	2960	2960	2960	2960	0
328	20240604	155600	48098360	2960	2960	2960	2960	0
329	20240604	155500	48098360	2960	2960	2960	2960	0
330	20240604	155400	48098360	2960	2960	2960	2960	0
331	20240604	155300	48098360	2960	2960	2960	2960	0
332	20240604	155200	48098360	2960	2960	2960	2960	343
333	20240604	155100	48098360	2960	2960	2960	2960	0
334	20240604	155000	48098360	2960	2960	2960	2960	0
335	20240604	154900	48098360	2960	2960	2960	2960	0
336	20240604	154800	48098360	2960	2960	2960	2960	0
337	20240604	154700	48098360	2960	2960	2960	2960	0
338	20240604	154600	48098360	2960	2960	2960	2960	0
339	20240604	154500	48098360	2960	2960	2960	2960	0
340	20240604	154400	48098360	2960	2960	2960	2960	0
341	20240604	154300	48098360	2960	2960	2960	2960	0
342	20240604	154200	48098360	2960	2960	2960	2960	0
343	20240604	154100	48098360	2960	2960	2960	2960	0
344	20240604	154000	48098360	2960	2960	2960	2960	0
345	20240604	153900	48098360	2960	2960	2960	2960	0
346	20240604	153800	48098360	2960	2960	2960	2960	0
347	20240604	153700	48098360	2960	2960	2960	2960	0
348	20240604	153600	48098360	2960	2960	2960	2960	0
349	20240604	153500	48098360	2960	2960	2960	2960	0
350	20240604	153400	48098360	2960	2960	2960	2960	0
351	20240604	153300	48098360	2960	2960	2960	2960	0
352	20240604	153200	48098360	2960	2960	2960	2960	0
353	20240604	153100	48098360	2960	2960	2960	2960	0
354	20240604	153000	48098360	2960	2960	2960	2960	343
355	20240604	152900	47083080	2990	2990	2990	2990	0
356	20240604	152800	47083080	2990	2990	2990	2990	0
357	20240604	152700	47083080	2990	2990	2990	2990	0
358	20240604	152600	47083080	2990	2990	2990	2990	0
359	20240604	152500	47083080	2990	2990	2990	2990	0
360	20240604	152400	47083080	2990	2990	2990	2990	0
361	20240604	152300	47083080	2990	2990	2990	2990	0
362	20240604	152200	47083080	2990	2990	2990	2990	0
363	20240604	152100	47083080	2990	2990	2990	2990	0
364	20240604	152000	47083080	2990	2990	2990	2990	0
365	20240604	151900	47083080	2990	2990	2990	2990	1
366	20240604	151800	47080090	2990	2990	2990	2990	0
367	20240604	151700	47080090	2990	2990	2990	2990	0
368	20240604	151600	47080090	2990	2990	2990	2990	0
369	20240604	151500	47080090	2990	2990	2990	2990	1
370	20240604	151400	47077100	2985	2985	2985	2985	0
371	20240604	151300	47077100	2985	2990	2990	2985	1649
372	20240604	151200	42154395	2990	2990	2990	2990	8
373	20240604	151100	42130475	2990	2990	2990	2990	0
374	20240604	151000	42130475	2990	2990	2990	2990	0
375	20240604	150900	42130475	2990	2990	2990	2990	0
376	20240604	150800	42130475	2990	2990	2990	2990	0
377	20240604	150700	42130475	2990	2990	2990	2990	0
378	20240604	150600	42130475	2990	2990	2990	2990	0
379	20240604	150500	42130475	2990	2990	2990	2990	1
380	20240604	150400	42127485	2990	2990	2990	2990	0
381	20240604	150300	42127485	2990	2990	2990	2990	0
382	20240604	150200	42127485	2990	2990	2990	2990	0
383	20240604	150100	42127485	2990	2990	2990	2990	0
384	20240604	150000	42127485	2990	2990	2990	2980	191
385	20240604	145900	41558285	2990	2990	2990	2990	0
386	20240604	145800	41558285	2990	2990	2990	2990	0
387	20240604	145700	41558285	2990	2990	2990	2990	0
388	20240604	145600	41558285	2990	2990	2990	2990	0
389	20240604	145500	41558285	2990	2990	2990	2990	1
390	20240604	145400	41555295	2980	2980	2980	2980	0
391	20240604	145300	41555295	2980	2980	2980	2980	684
392	20240604	145200	39516975	2970	2970	2970	2970	0
393	20240604	145100	39516975	2970	2970	2970	2970	0
394	20240604	145000	39516975	2970	2970	2970	2970	0
395	20240604	144900	39516975	2970	2970	2970	2970	0
396	20240604	144800	39516975	2970	2970	2970	2970	253
397	20240604	144700	38765565	2970	2970	2970	2970	0
398	20240604	144600	38765565	2970	2970	2970	2970	0
399	20240604	144500	38765565	2970	2970	2970	2970	0
400	20240604	144400	38765565	2970	2970	2970	2970	0
401	20240604	144300	38765565	2970	2970	2970	2970	0
402	20240604	144200	38765565	2970	2970	2970	2970	0
403	20240604	144100	38765565	2970	2970	2970	2970	0
404	20240604	144000	38765565	2970	2970	2970	2970	0
405	20240604	143900	38765565	2970	2970	2970	2970	0
406	20240604	143800	38765565	2970	2970	2970	2970	0
407	20240604	143700	38765565	2970	2970	2970	2970	20
408	20240604	143600	38706165	2970	2970	2970	2970	0
409	20240604	143500	38706165	2970	2970	2970	2970	672
410	20240604	143400	36710325	2980	2980	2980	2980	0
411	20240604	143300	36710325	2980	2980	2980	2980	0
412	20240604	143200	36710325	2980	2980	2980	2980	0
413	20240604	143100	36710325	2980	2980	2980	2980	0
414	20240604	143000	36710325	2980	2980	2980	2980	0
415	20240604	142900	36710325	2980	2980	2980	2980	0
416	20240604	142800	36710325	2980	2980	2980	2980	0
417	20240604	142700	36710325	2980	2980	2980	2980	0
418	20240604	142600	36710325	2980	2980	2980	2980	0
419	20240604	142500	36710325	2980	2980	2980	2980	0
420	20240604	142400	36710325	2980	2980	2980	2980	0
421	20240604	142300	36710325	2980	2980	2980	2980	0
422	20240604	142200	36710325	2980	2980	2980	2980	0
423	20240604	142100	36710325	2980	2980	2980	2980	0
424	20240604	142000	36710325	2980	2980	2980	2980	0
425	20240604	141900	36710325	2980	2980	2980	2980	94
426	20240604	141800	36430205	2990	2990	2990	2990	0
427	20240604	141700	36430205	2990	2990	2990	2990	0
428	20240604	141600	36430205	2990	2990	2990	2990	0
429	20240604	141500	36430205	2990	2990	2990	2990	1
430	20240604	141400	36427215	2980	2980	2980	2980	0
431	20240604	141300	36427215	2980	2980	2980	2980	0
432	20240604	141200	36427215	2980	2980	2980	2980	0
433	20240604	141100	36427215	2980	2980	2980	2980	2
434	20240604	141000	36421255	2980	2980	2980	2980	0
435	20240604	140900	36421255	2980	2980	2980	2980	0
436	20240604	140800	36421255	2980	2980	2980	2980	0
437	20240604	140700	36421255	2980	2980	2980	2980	0
438	20240604	140600	36421255	2980	2980	2980	2980	0
439	20240604	140500	36421255	2980	2990	2990	2980	1327
440	20240604	140400	32466525	2990	2990	2990	2990	0
441	20240604	140300	32466525	2990	2990	2990	2990	0
442	20240604	140200	32466525	2990	2990	2990	2990	0
443	20240604	140100	32466525	2990	2990	2990	2990	0
444	20240604	140000	32466525	2990	2990	2990	2990	66
445	20240604	135900	32269185	2985	2985	2985	2985	0
446	20240604	135800	32269185	2985	2985	2985	2985	0
447	20240604	135700	32269185	2985	2985	2985	2985	0
448	20240604	135600	32269185	2985	2985	2985	2985	0
449	20240604	135500	32269185	2985	2985	2985	2985	63
450	20240604	135400	32081130	2985	2985	2985	2985	0
451	20240604	135300	32081130	2985	2985	2985	2985	0
452	20240604	135200	32081130	2985	2985	2985	2985	0
453	20240604	135100	32081130	2985	2985	2985	2985	0
454	20240604	135000	32081130	2985	2985	2985	2985	66
455	20240604	134900	31884120	2975	2975	2975	2975	0
456	20240604	134800	31884120	2975	2975	2975	2975	0
457	20240604	134700	31884120	2975	2975	2975	2975	554
458	20240604	134600	30235970	2985	2985	2985	2985	0
459	20240604	134500	30235970	2985	2985	2985	2985	66
460	20240604	134400	30038960	2985	2985	2985	2985	0
461	20240604	134300	30038960	2985	2985	2985	2985	0
462	20240604	134200	30038960	2985	2985	2985	2985	0
463	20240604	134100	30038960	2985	2985	2985	2985	0
464	20240604	134000	30038960	2985	2985	2985	2985	66
465	20240604	133900	29841950	2980	2980	2980	2980	0
466	20240604	133800	29841950	2980	2980	2980	2980	0
467	20240604	133700	29841950	2980	2980	2980	2980	0
468	20240604	133600	29841950	2980	2980	2980	2980	0
469	20240604	133500	29841950	2980	2980	2980	2980	27
470	20240604	133400	29761490	2980	2980	2980	2980	0
471	20240604	133300	29761490	2980	2980	2980	2980	0
472	20240604	133200	29761490	2980	2980	2980	2980	0
473	20240604	133100	29761490	2980	2980	2980	2980	0
474	20240604	133000	29761490	2980	2980	2980	2980	66
475	20240604	132900	29564810	2975	2975	2975	2975	0
476	20240604	132800	29564810	2975	2975	2975	2975	0
477	20240604	132700	29564810	2975	2975	2975	2975	33
478	20240604	132600	29466635	2980	2980	2980	2980	0
479	20240604	132500	29466635	2980	2980	2980	2980	99
480	20240604	132400	29171615	2985	2985	2985	2985	0
481	20240604	132300	29171615	2985	2985	2985	2985	0
482	20240604	132200	29171615	2985	2985	2985	2985	0
483	20240604	132100	29171615	2985	2985	2985	2985	0
484	20240604	132000	29171615	2985	2985	2985	2985	66
485	20240604	131900	28974605	2985	2985	2985	2985	0
486	20240604	131800	28974605	2985	2985	2985	2985	0
487	20240604	131700	28974605	2985	2985	2985	2985	9
488	20240604	131600	28947740	2985	2980	2985	2980	837
489	20240604	131500	26453475	2980	2975	2980	2975	68
490	20240604	131400	26250845	2980	2980	2980	2980	0
491	20240604	131300	26250845	2980	2980	2980	2980	0
492	20240604	131200	26250845	2980	2980	2980	2980	0
493	20240604	131100	26250845	2980	2980	2980	2980	0
494	20240604	131000	26250845	2980	2980	2980	2980	0
495	20240604	130900	26250845	2980	2980	2980	2980	0
496	20240604	130800	26250845	2980	2980	2980	2980	0
497	20240604	130700	26250845	2980	2980	2980	2980	4
498	20240604	130600	26238925	2980	2980	2980	2980	0
499	20240604	130500	26238925	2980	2980	2980	2980	0
500	20240604	130400	26238925	2980	2980	2980	2980	0
501	20240604	130300	26238925	2980	2980	2980	2980	0
502	20240604	130200	26238925	2980	2980	2980	2980	0
503	20240604	130100	26238925	2980	2980	2980	2980	0
504	20240604	130000	26238925	2980	2980	2980	2980	0
505	20240604	125900	26238925	2980	2980	2980	2980	10
506	20240604	125800	26209125	2980	2980	2980	2980	0
507	20240604	125700	26209125	2980	2980	2980	2980	0
508	20240604	125600	26209125	2980	2980	2980	2980	0
509	20240604	125500	26209125	2980	2980	2980	2980	0
510	20240604	125400	26209125	2980	2980	2980	2980	0
511	20240604	125300	26209125	2980	2980	2980	2980	0
512	20240604	125200	26209125	2980	2980	2980	2980	1
513	20240604	125100	26206145	2980	2980	2980	2980	465
514	20240604	125000	24820445	2980	2975	2980	2975	133
515	20240604	124900	24424605	2975	2975	2975	2975	0
516	20240604	124800	24424605	2975	2975	2975	2975	0
517	20240604	124700	24424605	2975	2975	2975	2975	0
518	20240604	124600	24424605	2975	2975	2975	2975	0
519	20240604	124500	24424605	2975	2975	2975	2975	0
520	20240604	124400	24424605	2975	2975	2975	2975	0
521	20240604	124300	24424605	2975	2975	2975	2975	0
522	20240604	124200	24424605	2975	2975	2975	2975	0
523	20240604	124100	24424605	2975	2975	2975	2975	0
524	20240604	124000	24424605	2975	2975	2975	2975	0
525	20240604	123900	24424605	2975	2975	2975	2975	0
526	20240604	123800	24424605	2975	2975	2975	2975	0
527	20240604	123700	24424605	2975	2975	2975	2975	0
528	20240604	123600	24424605	2975	2975	2975	2975	0
529	20240604	123500	24424605	2975	2975	2975	2975	0
530	20240604	123400	24424605	2975	2975	2975	2975	0
531	20240604	123300	24424605	2975	2975	2975	2975	0
532	20240604	123200	24424605	2975	2975	2975	2975	0
533	20240604	123100	24424605	2975	2975	2975	2975	0
534	20240604	123000	24424605	2975	2975	2975	2975	0
535	20240604	122900	24424605	2975	2975	2975	2975	0
536	20240604	122800	24424605	2975	2975	2975	2975	0
537	20240604	122700	24424605	2975	2975	2975	2975	0
538	20240604	122600	24424605	2975	2975	2975	2975	0
539	20240604	122500	24424605	2975	2975	2975	2975	0
540	20240604	122400	24424605	2975	2975	2975	2975	0
541	20240604	122300	24424605	2975	2975	2975	2975	0
542	20240604	122200	24424605	2975	2975	2975	2975	0
543	20240604	122100	24424605	2975	2975	2975	2975	0
544	20240604	122000	24424605	2975	2975	2975	2975	0
545	20240604	121900	24424605	2975	2975	2975	2975	0
546	20240604	121800	24424605	2975	2975	2975	2975	0
547	20240604	121700	24424605	2975	2975	2975	2975	48
548	20240604	121600	24281805	2980	2980	2980	2980	0
549	20240604	121500	24281805	2980	2980	2980	2980	0
550	20240604	121400	24281805	2980	2980	2980	2980	33
551	20240604	121300	24183465	2980	2975	2980	2975	13
552	20240604	121200	24144735	2975	2975	2975	2975	1
553	20240604	121100	24141760	2975	2975	2975	2975	3
554	20240604	121000	24132835	2975	2975	2975	2975	56
555	20240604	120900	23966235	2975	2975	2975	2975	0
556	20240604	120800	23966235	2975	2975	2975	2975	0
557	20240604	120700	23966235	2975	2975	2975	2975	0
558	20240604	120600	23966235	2975	2975	2975	2975	0
559	20240604	120500	23966235	2975	2975	2975	2975	147
560	20240604	120400	23528910	2975	2975	2975	2975	0
561	20240604	120300	23528910	2975	2975	2975	2975	0
562	20240604	120200	23528910	2975	2975	2975	2975	0
563	20240604	120100	23528910	2975	2975	2975	2975	0
564	20240604	120000	23528910	2975	2975	2975	2975	26
565	20240604	115900	23451560	2960	2960	2960	2960	0
566	20240604	115800	23451560	2960	2960	2960	2960	0
567	20240604	115700	23451560	2960	2960	2960	2960	1000
568	20240604	115600	20491560	2960	2960	2960	2960	0
569	20240604	115500	20491560	2960	2960	2960	2960	0
570	20240604	115400	20491560	2960	2960	2960	2960	0
571	20240604	115300	20491560	2960	2960	2960	2960	0
572	20240604	115200	20491560	2960	2960	2960	2960	0
573	20240604	115100	20491560	2960	2960	2960	2960	0
574	20240604	115000	20491560	2960	2960	2960	2960	0
575	20240604	114900	20491560	2960	2960	2960	2960	0
576	20240604	114800	20491560	2960	2960	2960	2960	0
577	20240604	114700	20491560	2960	2960	2960	2960	0
578	20240604	114600	20491560	2960	2960	2960	2960	0
579	20240604	114500	20491560	2960	2960	2960	2960	0
580	20240604	114400	20491560	2960	2960	2960	2960	0
581	20240604	114300	20491560	2960	2960	2960	2960	0
582	20240604	114200	20491560	2960	2960	2960	2960	0
583	20240604	114100	20491560	2960	2960	2960	2960	0
584	20240604	114000	20491560	2960	2960	2960	2960	0
585	20240604	113900	20491560	2960	2960	2960	2960	0
586	20240604	113800	20491560	2960	2960	2960	2960	0
587	20240604	113700	20491560	2960	2960	2960	2960	0
588	20240604	113600	20491560	2960	2960	2960	2960	0
589	20240604	113500	20491560	2960	2960	2960	2960	0
590	20240604	113400	20491560	2960	2960	2960	2960	0
591	20240604	113300	20491560	2960	2960	2960	2960	0
592	20240604	113200	20491560	2960	2965	2965	2960	13
593	20240604	113100	20453070	2985	2985	2985	2985	0
594	20240604	113000	20453070	2985	2985	2985	2985	0
595	20240604	112900	20453070	2985	2985	2985	2985	0
596	20240604	112800	20453070	2985	2985	2985	2985	0
597	20240604	112700	20453070	2985	2985	2985	2985	0
598	20240604	112600	20453070	2985	2985	2985	2985	0
599	20240604	112500	20453070	2985	2985	2985	2985	0
600	20240604	112400	20453070	2985	2985	2985	2985	0
601	20240604	112300	20453070	2985	2960	2985	2960	358
602	20240604	112200	19384930	2955	2955	2955	2955	0
603	20240604	112100	19384930	2955	2955	2955	2955	0
604	20240604	112000	19384930	2955	2955	2955	2955	0
605	20240604	111900	19384930	2955	2955	2955	2955	0
606	20240604	111800	19384930	2955	2955	2955	2955	0
607	20240604	111700	19384930	2955	2955	2955	2955	0
608	20240604	111600	19384930	2955	2955	2955	2955	0
609	20240604	111500	19384930	2955	2955	2955	2955	0
610	20240604	111400	19384930	2955	2955	2955	2955	0
611	20240604	111300	19384930	2955	2955	2955	2955	0
612	20240604	111200	19384930	2955	2955	2955	2955	0
613	20240604	111100	19384930	2955	2955	2955	2955	0
614	20240604	111000	19384930	2955	2955	2955	2955	0
615	20240604	110900	19384930	2955	2955	2955	2955	0
616	20240604	110800	19384930	2955	2955	2955	2955	0
617	20240604	110700	19384930	2955	2955	2955	2955	0
618	20240604	110600	19384930	2955	2955	2955	2955	0
619	20240604	110500	19384930	2955	2955	2975	2955	4
620	20240604	110400	19373090	2940	2945	2945	2940	72
621	20240604	110300	19161355	2960	2950	2960	2950	2
622	20240604	110200	19155445	2950	2950	2950	2950	104
623	20240604	110100	18848645	2975	2975	2975	2975	0
624	20240604	110000	18848645	2975	2975	2975	2975	0
625	20240604	105900	18848645	2975	2975	2975	2975	0
626	20240604	105800	18848645	2975	2975	2975	2975	14
627	20240604	105700	18806995	2960	2960	2960	2960	0
628	20240604	105600	18806995	2960	2960	2960	2960	0
629	20240604	105500	18806995	2960	2960	2960	2960	0
630	20240604	105400	18806995	2960	2970	2970	2955	115
631	20240604	105300	18466565	2970	2970	2970	2970	95
632	20240604	105200	18184415	2970	2970	2970	2970	0
633	20240604	105100	18184415	2970	2970	2970	2970	1012
634	20240604	105000	15178775	2970	2970	2970	2970	0
635	20240604	104900	15178775	2970	2970	2970	2970	0
636	20240604	104800	15178775	2970	2970	2970	2970	4
637	20240604	104700	15166895	2965	2965	2965	2965	0
638	20240604	104600	15166895	2965	2965	2965	2965	0
639	20240604	104500	15166895	2965	2965	2965	2965	0
640	20240604	104400	15166895	2965	2965	2965	2965	0
641	20240604	104300	15166895	2965	2965	2965	2965	272
642	20240604	104200	14360415	2965	2965	2965	2965	30
643	20240604	104100	14271465	2965	2965	2965	2965	0
644	20240604	104000	14271465	2965	2965	2965	2965	0
645	20240604	103900	14271465	2965	2965	2965	2965	0
646	20240604	103800	14271465	2965	2965	2965	2965	138
647	20240604	103700	13862295	2970	2970	2970	2970	0
648	20240604	103600	13862295	2970	2970	2970	2970	0
649	20240604	103500	13862295	2970	2970	2970	2970	0
650	20240604	103400	13862295	2970	2970	2970	2970	0
651	20240604	103300	13862295	2970	2970	2970	2970	99
652	20240604	103200	13568265	2970	2970	2970	2970	0
653	20240604	103100	13568265	2970	2970	2970	2970	0
654	20240604	103000	13568265	2970	2970	2970	2970	0
655	20240604	102900	13568265	2970	2970	2970	2970	0
656	20240604	102800	13568265	2970	2970	2970	2970	0
657	20240604	102700	13568265	2970	2970	2970	2970	0
658	20240604	102600	13568265	2970	2970	2970	2970	1
659	20240604	102500	13565295	2970	2970	2970	2970	1
660	20240604	102400	13562325	2955	2955	2955	2955	0
661	20240604	102300	13562325	2955	2955	2955	2955	0
662	20240604	102200	13562325	2955	2960	2960	2955	72
663	20240604	102100	13349560	2955	2955	2955	2955	0
664	20240604	102000	13349560	2955	2955	2955	2955	0
665	20240604	101900	13349560	2955	2955	2955	2955	0
666	20240604	101800	13349560	2955	2955	2955	2955	0
667	20240604	101700	13349560	2955	2955	2955	2955	0
668	20240604	101600	13349560	2955	2955	2955	2955	0
669	20240604	101500	13349560	2955	2955	2955	2955	0
670	20240604	101400	13349560	2955	2955	2955	2955	0
671	20240604	101300	13349560	2955	2955	2955	2955	0
672	20240604	101200	13349560	2955	2955	2955	2955	72
673	20240604	101100	13136800	2955	2955	2955	2955	0
674	20240604	101000	13136800	2955	2955	2955	2955	0
675	20240604	100900	13136800	2955	2955	2955	2955	1000
676	20240604	100800	10181800	2955	2955	2955	2955	0
677	20240604	100700	10181800	2955	2955	2955	2955	0
678	20240604	100600	10181800	2955	2955	2955	2955	0
679	20240604	100500	10181800	2955	2955	2955	2955	0
680	20240604	100400	10181800	2955	2955	2955	2955	0
681	20240604	100300	10181800	2955	2955	2955	2955	0
682	20240604	100200	10181800	2955	2960	2960	2955	118
683	20240604	100100	9833040	2975	2975	2975	2975	0
684	20240604	100000	9833040	2975	2975	2975	2975	0
685	20240604	095900	9833040	2975	2975	2975	2975	0
686	20240604	095800	9833040	2975	2960	2975	2960	3
687	20240604	095700	9824145	2980	2980	2980	2980	0
688	20240604	095600	9824145	2980	2975	2980	2975	968
689	20240604	095500	6941635	2960	2960	2960	2960	0
690	20240604	095400	6941635	2960	2960	2960	2960	0
691	20240604	095300	6941635	2960	2960	2960	2960	0
692	20240604	095200	6941635	2960	2960	2960	2960	0
693	20240604	095100	6941635	2960	2960	2960	2960	72
694	20240604	095000	6728515	2975	2975	2975	2975	0
695	20240604	094900	6728515	2975	2975	2975	2975	0
696	20240604	094800	6728515	2975	2975	2975	2975	0
697	20240604	094700	6728515	2975	2975	2975	2975	0
698	20240604	094600	6728515	2975	2975	2975	2975	0
699	20240604	094500	6728515	2975	2975	2975	2975	1
700	20240604	094400	6725540	2960	2960	2960	2960	2
701	20240604	094300	6719620	2960	2960	2960	2960	0
702	20240604	094200	6719620	2960	2960	2960	2960	14
703	20240604	094100	6678180	2960	2960	2960	2960	72
704	20240604	094000	6465060	2965	2965	2965	2965	5
705	20240604	093900	6450235	2965	2965	2965	2965	0
706	20240604	093800	6450235	2965	2965	2965	2965	0
707	20240604	093700	6450235	2965	2965	2965	2965	0
708	20240604	093600	6450235	2965	2965	2965	2965	0
709	20240604	093500	6450235	2965	2965	2965	2965	4
710	20240604	093400	6438375	2960	2960	2960	2960	0
711	20240604	093300	6438375	2960	2960	2960	2960	1
712	20240604	093200	6435415	2960	2960	2960	2960	0
713	20240604	093100	6435415	2960	2960	2960	2945	73
714	20240604	093000	6219900	2985	2985	2985	2985	66
715	20240604	092900	6022890	2985	2985	2985	2985	0
716	20240604	092800	6022890	2985	2985	2985	2985	0
717	20240604	092700	6022890	2985	2985	2985	2985	0
718	20240604	092600	6022890	2985	2985	2985	2985	0
719	20240604	092500	6022890	2985	2985	2985	2985	17
720	20240604	092400	5972145	2980	2945	2980	2945	297
721	20240604	092300	5090075	2935	2935	2935	2935	0
722	20240604	092200	5090075	2935	2935	2935	2935	0
723	20240604	092100	5090075	2935	2935	2935	2935	0
724	20240604	092000	5090075	2935	2945	2945	2935	82
725	20240604	091900	4849050	2945	2945	2945	2945	30
726	20240604	091800	4760700	2945	2945	2945	2945	0
727	20240604	091700	4760700	2945	2945	2945	2945	0
728	20240604	091600	4760700	2945	2945	2945	2945	0
729	20240604	091500	4760700	2945	2945	2945	2945	86
730	20240604	091400	4507430	2945	2945	2945	2945	0
731	20240604	091300	4507430	2945	2955	2955	2945	213
732	20240604	091200	3878480	2955	2955	2955	2955	0
733	20240604	091100	3878480	2955	2955	2955	2955	0
734	20240604	091000	3878480	2955	2985	2985	2955	109
735	20240604	090900	3555300	2985	2985	2985	2985	0
736	20240604	090800	3555300	2985	2985	2985	2985	20
737	20240604	090700	3495600	2985	2985	2985	2985	0
738	20240604	090600	3495600	2985	2985	2985	2985	1
739	20240604	090500	3492615	2985	2985	2985	2985	256
740	20240604	090400	2728455	2955	2955	2955	2955	0
741	20240604	090300	2728455	2955	2955	2955	2955	0
742	20240604	090200	2728455	2955	2955	2955	2955	1
743	20240604	090100	2725500	2995	2975	2995	2950	604
744	20240604	090000	926780	2980	2980	2980	2980	311