KissMeData/134060/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202300	80493770	5340	5340	5340	5340	1100
3	20240604	202200	80493770	5340	5340	5340	5340	0
4	20240604	202100	80493770	5340	5340	5340	5340	0
5	20240604	202000	80493770	5340	5340	5340	5340	0
6	20240604	201900	80493770	5340	5340	5340	5340	0
7	20240604	201800	80493770	5340	5340	5340	5340	0
8	20240604	201700	80493770	5340	5340	5340	5340	0
9	20240604	201600	80493770	5340	5340	5340	5340	0
10	20240604	201500	80493770	5340	5340	5340	5340	0
11	20240604	201400	80493770	5340	5340	5340	5340	0
12	20240604	201300	80493770	5340	5340	5340	5340	0
13	20240604	201200	80493770	5340	5340	5340	5340	0
14	20240604	201100	80493770	5340	5340	5340	5340	0
15	20240604	201000	80493770	5340	5340	5340	5340	0
16	20240604	200900	80493770	5340	5340	5340	5340	0
17	20240604	200800	80493770	5340	5340	5340	5340	0
18	20240604	200700	80493770	5340	5340	5340	5340	0
19	20240604	200600	80493770	5340	5340	5340	5340	0
20	20240604	200500	80493770	5340	5340	5340	5340	0
21	20240604	200400	80493770	5340	5340	5340	5340	0
22	20240604	200300	80493770	5340	5340	5340	5340	0
23	20240604	200200	80493770	5340	5340	5340	5340	0
24	20240604	200100	80493770	5340	5340	5340	5340	0
25	20240604	200000	80493770	5340	5340	5340	5340	0
26	20240604	195900	80493770	5340	5340	5340	5340	0
27	20240604	195800	80493770	5340	5340	5340	5340	0
28	20240604	195700	80493770	5340	5340	5340	5340	0
29	20240604	195600	80493770	5340	5340	5340	5340	0
30	20240604	195500	80493770	5340	5340	5340	5340	0
31	20240604	195400	80493770	5340	5340	5340	5340	0
32	20240604	195300	80493770	5340	5340	5340	5340	1100
33	20240604	195200	80493770	5340	5340	5340	5340	0
34	20240604	195100	80493770	5340	5340	5340	5340	0
35	20240604	195000	80493770	5340	5340	5340	5340	0
36	20240604	194900	80493770	5340	5340	5340	5340	0
37	20240604	194800	80493770	5340	5340	5340	5340	0
38	20240604	194700	80493770	5340	5340	5340	5340	0
39	20240604	194600	80493770	5340	5340	5340	5340	0
40	20240604	194500	80493770	5340	5340	5340	5340	0
41	20240604	194400	80493770	5340	5340	5340	5340	0
42	20240604	194300	80493770	5340	5340	5340	5340	0
43	20240604	194200	80493770	5340	5340	5340	5340	0
44	20240604	194100	80493770	5340	5340	5340	5340	0
45	20240604	194000	80493770	5340	5340	5340	5340	0
46	20240604	193900	80493770	5340	5340	5340	5340	0
47	20240604	193800	80493770	5340	5340	5340	5340	0
48	20240604	193700	80493770	5340	5340	5340	5340	0
49	20240604	193600	80493770	5340	5340	5340	5340	0
50	20240604	193500	80493770	5340	5340	5340	5340	0
51	20240604	193400	80493770	5340	5340	5340	5340	0
52	20240604	193300	80493770	5340	5340	5340	5340	0
53	20240604	193200	80493770	5340	5340	5340	5340	0
54	20240604	193100	80493770	5340	5340	5340	5340	0
55	20240604	193000	80493770	5340	5340	5340	5340	0
56	20240604	192900	80493770	5340	5340	5340	5340	0
57	20240604	192800	80493770	5340	5340	5340	5340	0
58	20240604	192700	80493770	5340	5340	5340	5340	0
59	20240604	192600	80493770	5340	5340	5340	5340	0
60	20240604	192500	80493770	5340	5340	5340	5340	0
61	20240604	192400	80493770	5340	5340	5340	5340	0
62	20240604	192300	80493770	5340	5340	5340	5340	1100
63	20240604	192200	80493770	5340	5340	5340	5340	0
64	20240604	192100	80493770	5340	5340	5340	5340	0
65	20240604	192000	80493770	5340	5340	5340	5340	0
66	20240604	191900	80493770	5340	5340	5340	5340	0
67	20240604	191800	80493770	5340	5340	5340	5340	0
68	20240604	191700	80493770	5340	5340	5340	5340	0
69	20240604	191600	80493770	5340	5340	5340	5340	0
70	20240604	191500	80493770	5340	5340	5340	5340	0
71	20240604	191400	80493770	5340	5340	5340	5340	0
72	20240604	191300	80493770	5340	5340	5340	5340	0
73	20240604	191200	80493770	5340	5340	5340	5340	0
74	20240604	191100	80493770	5340	5340	5340	5340	0
75	20240604	191000	80493770	5340	5340	5340	5340	0
76	20240604	190900	80493770	5340	5340	5340	5340	0
77	20240604	190800	80493770	5340	5340	5340	5340	0
78	20240604	190700	80493770	5340	5340	5340	5340	0
79	20240604	190600	80493770	5340	5340	5340	5340	0
80	20240604	190500	80493770	5340	5340	5340	5340	0
81	20240604	190400	80493770	5340	5340	5340	5340	0
82	20240604	190300	80493770	5340	5340	5340	5340	0
83	20240604	190200	80493770	5340	5340	5340	5340	0
84	20240604	190100	80493770	5340	5340	5340	5340	0
85	20240604	190000	80493770	5340	5340	5340	5340	0
86	20240604	185900	80493770	5340	5340	5340	5340	0
87	20240604	185800	80493770	5340	5340	5340	5340	0
88	20240604	185700	80493770	5340	5340	5340	5340	0
89	20240604	185600	80493770	5340	5340	5340	5340	0
90	20240604	185500	80493770	5340	5340	5340	5340	0
91	20240604	185400	80493770	5340	5340	5340	5340	0
92	20240604	185300	80493770	5340	5340	5340	5340	1100
93	20240604	185200	80493770	5340	5340	5340	5340	0
94	20240604	185100	80493770	5340	5340	5340	5340	0
95	20240604	185000	80493770	5340	5340	5340	5340	0
96	20240604	184900	80493770	5340	5340	5340	5340	0
97	20240604	184800	80493770	5340	5340	5340	5340	0
98	20240604	184700	80493770	5340	5340	5340	5340	0
99	20240604	184600	80493770	5340	5340	5340	5340	0
100	20240604	184500	80493770	5340	5340	5340	5340	0
101	20240604	184400	80493770	5340	5340	5340	5340	0
102	20240604	184300	80493770	5340	5340	5340	5340	0
103	20240604	184200	80493770	5340	5340	5340	5340	0
104	20240604	184100	80493770	5340	5340	5340	5340	0
105	20240604	184000	80493770	5340	5340	5340	5340	0
106	20240604	183900	80493770	5340	5340	5340	5340	0
107	20240604	183800	80493770	5340	5340	5340	5340	0
108	20240604	183700	80493770	5340	5340	5340	5340	0
109	20240604	183600	80493770	5340	5340	5340	5340	0
110	20240604	183500	80493770	5340	5340	5340	5340	0
111	20240604	183400	80493770	5340	5340	5340	5340	0
112	20240604	183300	80493770	5340	5340	5340	5340	0
113	20240604	183200	80493770	5340	5340	5340	5340	0
114	20240604	183100	80493770	5340	5340	5340	5340	0
115	20240604	183000	80493770	5340	5340	5340	5340	0
116	20240604	182900	80493770	5340	5340	5340	5340	0
117	20240604	182800	80493770	5340	5340	5340	5340	0
118	20240604	182700	80493770	5340	5340	5340	5340	0
119	20240604	182600	80493770	5340	5340	5340	5340	0
120	20240604	182500	80493770	5340	5340	5340	5340	0
121	20240604	182400	80493770	5340	5340	5340	5340	0
122	20240604	182300	80493770	5340	5340	5340	5340	1100
123	20240604	182200	80493770	5340	5340	5340	5340	0
124	20240604	182100	80493770	5340	5340	5340	5340	0
125	20240604	182000	80493770	5340	5340	5340	5340	0
126	20240604	181900	80493770	5340	5340	5340	5340	0
127	20240604	181800	80493770	5340	5340	5340	5340	0
128	20240604	181700	80493770	5340	5340	5340	5340	0
129	20240604	181600	80493770	5340	5340	5340	5340	0
130	20240604	181500	80493770	5340	5340	5340	5340	0
131	20240604	181400	80493770	5340	5340	5340	5340	0
132	20240604	181300	80493770	5340	5340	5340	5340	0
133	20240604	181200	80493770	5340	5340	5340	5340	0
134	20240604	181100	80493770	5340	5340	5340	5340	0
135	20240604	181000	80493770	5340	5340	5340	5340	0
136	20240604	180900	80493770	5340	5340	5340	5340	0
137	20240604	180800	80493770	5340	5340	5340	5340	0
138	20240604	180700	80493770	5340	5340	5340	5340	0
139	20240604	180600	80493770	5340	5340	5340	5340	0
140	20240604	180500	80493770	5340	5340	5340	5340	0
141	20240604	180400	80493770	5340	5340	5340	5340	0
142	20240604	180300	80493770	5340	5340	5340	5340	0
143	20240604	180200	80493770	5340	5340	5340	5340	0
144	20240604	180100	80493770	5340	5340	5340	5340	0
145	20240604	180000	80493770	5340	5340	5340	5340	0
146	20240604	175900	80493770	5340	5340	5340	5340	0
147	20240604	175800	80493770	5340	5340	5340	5340	0
148	20240604	175700	80493770	5340	5340	5340	5340	0
149	20240604	175600	80493770	5340	5340	5340	5340	0
150	20240604	175500	80493770	5340	5340	5340	5340	0
151	20240604	175400	80493770	5340	5340	5340	5340	0
152	20240604	175300	80493770	5340	5340	5340	5340	1100
153	20240604	175200	80493770	5340	5340	5340	5340	0
154	20240604	175100	80493770	5340	5340	5340	5340	0
155	20240604	175000	80493770	5340	5340	5340	5340	0
156	20240604	174900	80493770	5340	5340	5340	5340	0
157	20240604	174800	80493770	5340	5340	5340	5340	0
158	20240604	174700	80493770	5340	5340	5340	5340	0
159	20240604	174600	80493770	5340	5340	5340	5340	0
160	20240604	174500	80493770	5340	5340	5340	5340	0
161	20240604	174400	80493770	5340	5340	5340	5340	0
162	20240604	174300	80493770	5340	5340	5340	5340	0
163	20240604	174200	80493770	5340	5340	5340	5340	0
164	20240604	174100	80493770	5340	5340	5340	5340	0
165	20240604	174000	80493770	5340	5340	5340	5340	0
166	20240604	173900	80493770	5340	5340	5340	5340	0
167	20240604	173800	80493770	5340	5340	5340	5340	0
168	20240604	173700	80493770	5340	5340	5340	5340	0
169	20240604	173600	80493770	5340	5340	5340	5340	0
170	20240604	173500	80493770	5340	5340	5340	5340	0
171	20240604	173400	80493770	5340	5340	5340	5340	0
172	20240604	173300	80493770	5340	5340	5340	5340	0
173	20240604	173200	80493770	5340	5340	5340	5340	0
174	20240604	173100	80493770	5340	5340	5340	5340	0
175	20240604	173000	80493770	5340	5340	5340	5340	0
176	20240604	172900	80493770	5340	5340	5340	5340	0
177	20240604	172800	80493770	5340	5340	5340	5340	0
178	20240604	172700	80493770	5340	5340	5340	5340	0
179	20240604	172600	80493770	5340	5340	5340	5340	0
180	20240604	172500	80493770	5340	5340	5340	5340	0
181	20240604	172400	80493770	5340	5340	5340	5340	0
182	20240604	172300	80493770	5340	5340	5340	5340	1100
183	20240604	172200	80493770	5340	5340	5340	5340	0
184	20240604	172100	80493770	5340	5340	5340	5340	0
185	20240604	172000	80493770	5340	5340	5340	5340	0
186	20240604	171900	80493770	5340	5340	5340	5340	0
187	20240604	171800	80493770	5340	5340	5340	5340	0
188	20240604	171700	80493770	5340	5340	5340	5340	0
189	20240604	171600	80493770	5340	5340	5340	5340	0
190	20240604	171500	80493770	5340	5340	5340	5340	0
191	20240604	171400	80493770	5340	5340	5340	5340	0
192	20240604	171300	80493770	5340	5340	5340	5340	0
193	20240604	171200	80493770	5340	5340	5340	5340	0
194	20240604	171100	80493770	5340	5340	5340	5340	0
195	20240604	171000	80493770	5340	5340	5340	5340	0
196	20240604	170900	80493770	5340	5340	5340	5340	0
197	20240604	170800	80493770	5340	5340	5340	5340	0
198	20240604	170700	80493770	5340	5340	5340	5340	0
199	20240604	170600	80493770	5340	5340	5340	5340	0
200	20240604	170500	80493770	5340	5340	5340	5340	0
201	20240604	170400	80493770	5340	5340	5340	5340	0
202	20240604	170300	80493770	5340	5340	5340	5340	0
203	20240604	170200	80493770	5340	5340	5340	5340	0
204	20240604	170100	80493770	5340	5340	5340	5340	0
205	20240604	170000	80493770	5340	5340	5340	5340	0
206	20240604	165900	80493770	5340	5340	5340	5340	0
207	20240604	165800	80493770	5340	5340	5340	5340	0
208	20240604	165700	80493770	5340	5340	5340	5340	0
209	20240604	165600	80493770	5340	5340	5340	5340	0
210	20240604	165500	80493770	5340	5340	5340	5340	0
211	20240604	165400	80493770	5340	5340	5340	5340	0
212	20240604	165300	80493770	5340	5340	5340	5340	1100
213	20240604	165200	80493770	5340	5340	5340	5340	0
214	20240604	165100	80493770	5340	5340	5340	5340	0
215	20240604	165000	80493770	5340	5340	5340	5340	0
216	20240604	164900	80493770	5340	5340	5340	5340	0
217	20240604	164800	80493770	5340	5340	5340	5340	0
218	20240604	164700	80493770	5340	5340	5340	5340	0
219	20240604	164600	80493770	5340	5340	5340	5340	0
220	20240604	164500	80493770	5340	5340	5340	5340	0
221	20240604	164400	80493770	5340	5340	5340	5340	0
222	20240604	164300	80493770	5340	5340	5340	5340	0
223	20240604	164200	80493770	5340	5340	5340	5340	0
224	20240604	164100	80493770	5340	5340	5340	5340	0
225	20240604	164000	80493770	5340	5340	5340	5340	0
226	20240604	163900	80493770	5340	5340	5340	5340	0
227	20240604	163800	80493770	5340	5340	5340	5340	0
228	20240604	163700	80493770	5340	5340	5340	5340	0
229	20240604	163600	80493770	5340	5340	5340	5340	0
230	20240604	163500	80493770	5340	5340	5340	5340	0
231	20240604	163400	80493770	5340	5340	5340	5340	0
232	20240604	163300	80493770	5340	5340	5340	5340	0
233	20240604	163200	80493770	5340	5340	5340	5340	0
234	20240604	163100	80493770	5340	5340	5340	5340	0
235	20240604	163000	80493770	5340	5340	5340	5340	0
236	20240604	162900	80493770	5340	5340	5340	5340	0
237	20240604	162800	80493770	5340	5340	5340	5340	0
238	20240604	162700	80493770	5340	5340	5340	5340	0
239	20240604	162600	80493770	5340	5340	5340	5340	0
240	20240604	162500	80493770	5340	5340	5340	5340	0
241	20240604	162400	80493770	5340	5340	5340	5340	0
242	20240604	162300	80493770	5340	5340	5340	5340	1100
243	20240604	162200	80493770	5340	5340	5340	5340	0
244	20240604	162100	80493770	5340	5340	5340	5340	0
245	20240604	162000	80493770	5340	5340	5340	5340	0
246	20240604	161900	80493770	5340	5340	5340	5340	0
247	20240604	161800	80493770	5340	5340	5340	5340	0
248	20240604	161700	80493770	5340	5340	5340	5340	0
249	20240604	161600	80493770	5340	5340	5340	5340	0
250	20240604	161500	80493770	5340	5340	5340	5340	0
251	20240604	161400	80493770	5340	5340	5340	5340	0
252	20240604	161300	80493770	5340	5340	5340	5340	0
253	20240604	161200	80493770	5340	5340	5340	5340	0
254	20240604	161100	80493770	5340	5340	5340	5340	0
255	20240604	161000	80493770	5340	5340	5340	5340	0
256	20240604	160900	80493770	5340	5340	5340	5340	0
257	20240604	160800	80493770	5340	5340	5340	5340	0
258	20240604	160700	80493770	5340	5340	5340	5340	0
259	20240604	160600	80493770	5340	5340	5340	5340	0
260	20240604	160500	80493770	5340	5340	5340	5340	0
261	20240604	160400	80493770	5340	5340	5340	5340	0
262	20240604	160300	80493770	5340	5340	5340	5340	0
263	20240604	160200	80493770	5340	5340	5340	5340	0
264	20240604	160100	80493770	5340	5340	5340	5340	0
265	20240604	160000	80493770	5340	5340	5340	5340	0
266	20240604	155900	80493770	5340	5340	5340	5340	0
267	20240604	155800	80493770	5340	5340	5340	5340	0
268	20240604	155700	80493770	5340	5340	5340	5340	0
269	20240604	155600	80493770	5340	5340	5340	5340	0
270	20240604	155500	80493770	5340	5340	5340	5340	0
271	20240604	155400	80493770	5340	5340	5340	5340	0
272	20240604	155300	80493770	5340	5340	5340	5340	1100
273	20240604	155200	80493770	5340	5340	5340	5340	0
274	20240604	155100	80493770	5340	5340	5340	5340	0
275	20240604	155000	80493770	5340	5340	5340	5340	0
276	20240604	154900	80493770	5340	5340	5340	5340	0
277	20240604	154800	80493770	5340	5340	5340	5340	0
278	20240604	154700	80493770	5340	5340	5340	5340	0
279	20240604	154600	80493770	5340	5340	5340	5340	0
280	20240604	154500	80493770	5340	5340	5340	5340	0
281	20240604	154400	80493770	5340	5340	5340	5340	0
282	20240604	154300	80493770	5340	5340	5340	5340	0
283	20240604	154200	80493770	5340	5340	5340	5340	0
284	20240604	154100	80493770	5340	5340	5340	5340	0
285	20240604	154000	80493770	5340	5340	5340	5340	0
286	20240604	153900	80493770	5340	5340	5340	5340	0
287	20240604	153800	80493770	5340	5340	5340	5340	0
288	20240604	153700	80493770	5340	5340	5340	5340	0
289	20240604	153600	80493770	5340	5340	5340	5340	0
290	20240604	153500	80493770	5340	5340	5340	5340	0
291	20240604	153400	80493770	5340	5340	5340	5340	0
292	20240604	153300	80493770	5340	5340	5340	5340	0
293	20240604	153200	80493770	5340	5340	5340	5340	0
294	20240604	153100	80493770	5340	5340	5340	5340	0
295	20240604	153000	80493770	5340	5340	5340	5340	1100
296	20240604	152900	74619770	5280	5280	5280	5280	0
297	20240604	152800	74619770	5280	5280	5280	5280	0
298	20240604	152700	74619770	5280	5280	5280	5280	0
299	20240604	152600	74619770	5280	5280	5280	5280	0
300	20240604	152500	74619770	5280	5280	5280	5280	0
301	20240604	152400	74619770	5280	5280	5280	5280	0
302	20240604	152300	74619770	5280	5280	5280	5280	0
303	20240604	152200	74619770	5280	5280	5280	5280	0
304	20240604	152100	74619770	5280	5280	5280	5280	0
305	20240604	152000	74619770	5280	5280	5280	5280	0
306	20240604	151900	74619770	5280	5280	5280	5280	0
307	20240604	151800	74619770	5280	5280	5280	5280	2
308	20240604	151700	74609210	5280	5280	5280	5280	4
309	20240604	151600	74588090	5320	5310	5320	5310	200
310	20240604	151500	73524850	5300	5300	5300	5300	1
311	20240604	151400	73519550	5280	5280	5280	5280	0
312	20240604	151300	73519550	5280	5280	5280	5280	201
313	20240604	151200	72458270	5310	5310	5310	5310	1
314	20240604	151100	72452960	5310	5280	5310	5280	341
315	20240604	151000	70647830	5240	5240	5240	5240	0
316	20240604	150900	70647830	5240	5240	5240	5240	0
317	20240604	150800	70647830	5240	5270	5270	5240	19
318	20240604	150700	70548090	5280	5270	5280	5270	103
319	20240604	150600	70004300	5270	5270	5270	5270	39
320	20240604	150500	69798770	5270	5270	5270	5270	29
321	20240604	150400	69645940	5280	5280	5280	5280	0
322	20240604	150300	69645940	5280	5230	5280	5230	325
323	20240604	150200	67937500	5220	5220	5220	5220	0
324	20240604	150100	67937500	5220	5220	5220	5220	19
325	20240604	150000	67838320	5220	5220	5220	5220	20
326	20240604	145900	67733920	5220	5220	5220	5220	0
327	20240604	145800	67733920	5220	5220	5220	5220	1
328	20240604	145700	67728700	5220	5220	5220	5220	0
329	20240604	145600	67728700	5220	5220	5220	5220	0
330	20240604	145500	67728700	5220	5210	5220	5210	18
331	20240604	145400	67634750	5210	5210	5210	5210	20
332	20240604	145300	67530550	5210	5210	5210	5210	0
333	20240604	145200	67530550	5210	5210	5210	5210	0
334	20240604	145100	67530550	5210	5210	5210	5210	0
335	20240604	145000	67530550	5210	5210	5210	5210	0
336	20240604	144900	67530550	5210	5210	5210	5210	0
337	20240604	144800	67530550	5210	5210	5210	5210	2
338	20240604	144700	67520130	5210	5210	5210	5210	0
339	20240604	144600	67520130	5210	5210	5210	5210	19
340	20240604	144500	67421140	5200	5200	5200	5200	0
341	20240604	144400	67421140	5200	5200	5200	5200	0
342	20240604	144300	67421140	5200	5200	5200	5200	0
343	20240604	144200	67421140	5200	5200	5200	5200	0
344	20240604	144100	67421140	5200	5200	5200	5200	0
345	20240604	144000	67421140	5200	5200	5200	5200	109
346	20240604	143900	66854340	5200	5200	5200	5200	0
347	20240604	143800	66854340	5200	5200	5200	5200	34
348	20240604	143700	66677540	5200	5200	5200	5200	37
349	20240604	143600	66485140	5200	5200	5200	5200	0
350	20240604	143500	66485140	5200	5200	5200	5200	0
351	20240604	143400	66485140	5200	5200	5200	5200	39
352	20240604	143300	66282340	5200	5200	5200	5200	0
353	20240604	143200	66282340	5200	5200	5200	5200	0
354	20240604	143100	66282340	5200	5200	5200	5200	38
355	20240604	143000	66084740	5240	5240	5240	5240	0
356	20240604	142900	66084740	5240	5240	5240	5240	0
357	20240604	142800	66084740	5240	5240	5240	5240	0
358	20240604	142700	66084740	5240	5240	5240	5240	0
359	20240604	142600	66084740	5240	5240	5240	5240	0
360	20240604	142500	66084740	5240	5240	5240	5240	0
361	20240604	142400	66084740	5240	5240	5240	5240	0
362	20240604	142300	66084740	5240	5240	5240	5240	0
363	20240604	142200	66084740	5240	5240	5240	5240	0
364	20240604	142100	66084740	5240	5190	5240	5180	1338
365	20240604	142000	59136740	5190	5200	5200	5190	393
366	20240604	141900	57096480	5210	5210	5210	5210	2
367	20240604	141800	57086060	5220	5210	5220	5210	2
368	20240604	141700	57075630	5200	5220	5230	5200	748
369	20240604	141600	53178150	5220	5220	5220	5220	1
370	20240604	141500	53172930	5220	5240	5240	5220	600
371	20240604	141400	50040910	5240	5230	5240	5220	145
372	20240604	141300	49282090	5230	5230	5230	5230	1
373	20240604	141200	49276860	5260	5260	5260	5260	0
374	20240604	141100	49276860	5260	5260	5260	5260	0
375	20240604	141000	49276860	5260	5240	5260	5240	857
376	20240604	140900	44784900	5240	5240	5240	5240	0
377	20240604	140800	44784900	5240	5240	5240	5240	0
378	20240604	140700	44784900	5240	5240	5240	5240	13
379	20240604	140600	44716780	5240	5210	5240	5210	922
380	20240604	140500	39897800	5200	5200	5200	5200	0
381	20240604	140400	39897800	5200	5200	5200	5200	0
382	20240604	140300	39897800	5200	5200	5200	5200	0
383	20240604	140200	39897800	5200	5200	5200	5200	110
384	20240604	140100	39325800	5200	5200	5200	5200	0
385	20240604	140000	39325800	5200	5200	5200	5200	5
386	20240604	135900	39299800	5200	5200	5200	5200	0
387	20240604	135800	39299800	5200	5200	5200	5200	0
388	20240604	135700	39299800	5200	5200	5200	5200	0
389	20240604	135600	39299800	5200	5200	5200	5200	0
390	20240604	135500	39299800	5200	5200	5200	5200	1
391	20240604	135400	39294600	5190	5190	5190	5190	0
392	20240604	135300	39294600	5190	5190	5190	5190	0
393	20240604	135200	39294600	5190	5190	5190	5190	0
394	20240604	135100	39294600	5190	5190	5190	5190	0
395	20240604	135000	39294600	5190	5190	5190	5190	2
396	20240604	134900	39284220	5200	5200	5200	5190	57
397	20240604	134800	38987860	5190	5190	5190	5190	0
398	20240604	134700	38987860	5190	5190	5190	5190	0
399	20240604	134600	38987860	5190	5190	5190	5190	0
400	20240604	134500	38987860	5190	5190	5190	5190	0
401	20240604	134400	38987860	5190	5190	5190	5190	0
402	20240604	134300	38987860	5190	5190	5190	5190	0
403	20240604	134200	38987860	5190	5190	5190	5190	192
404	20240604	134100	37991380	5190	5190	5190	5190	0
405	20240604	134000	37991380	5190	5190	5190	5190	0
406	20240604	133900	37991380	5190	5190	5190	5190	0
407	20240604	133800	37991380	5190	5190	5190	5190	36
408	20240604	133700	37804540	5180	5180	5180	5180	0
409	20240604	133600	37804540	5180	5180	5180	5180	0
410	20240604	133500	37804540	5180	5180	5180	5180	25
411	20240604	133400	37675040	5180	5180	5180	5180	0
412	20240604	133300	37675040	5180	5180	5180	5180	336
413	20240604	133200	35934560	5180	5180	5180	5180	36
414	20240604	133100	35748080	5180	5180	5180	5180	0
415	20240604	133000	35748080	5180	5180	5180	5180	0
416	20240604	132900	35748080	5180	5180	5180	5180	2
417	20240604	132800	35737720	5180	5180	5180	5180	0
418	20240604	132700	35737720	5180	5180	5180	5180	0
419	20240604	132600	35737720	5180	5180	5180	5180	6
420	20240604	132500	35706640	5180	5180	5180	5180	1
421	20240604	132400	35701460	5180	5180	5180	5180	0
422	20240604	132300	35701460	5180	5180	5180	5180	0
423	20240604	132200	35701460	5180	5180	5180	5180	101
424	20240604	132100	35178280	5180	5180	5180	5180	21
425	20240604	132000	35069500	5180	5180	5180	5180	0
426	20240604	131900	35069500	5180	5180	5180	5180	0
427	20240604	131800	35069500	5180	5180	5180	5180	592
428	20240604	131700	32002940	5180	5180	5180	5180	5
429	20240604	131600	31977040	5180	5180	5180	5180	1
430	20240604	131500	31971860	5180	5180	5180	5180	29
431	20240604	131400	31821640	5170	5170	5170	5170	0
432	20240604	131300	31821640	5170	5170	5170	5170	0
433	20240604	131200	31821640	5170	5170	5170	5170	0
434	20240604	131100	31821640	5170	5170	5170	5170	0
435	20240604	131000	31821640	5170	5170	5170	5170	0
436	20240604	130900	31821640	5170	5170	5170	5170	0
437	20240604	130800	31821640	5170	5170	5170	5170	0
438	20240604	130700	31821640	5170	5170	5170	5170	22
439	20240604	130600	31707900	5170	5170	5170	5170	0
440	20240604	130500	31707900	5170	5170	5170	5170	0
441	20240604	130400	31707900	5170	5170	5170	5170	0
442	20240604	130300	31707900	5170	5170	5170	5170	0
443	20240604	130200	31707900	5170	5170	5170	5170	0
444	20240604	130100	31707900	5170	5170	5170	5170	0
445	20240604	130000	31707900	5170	5170	5170	5170	167
446	20240604	125900	30844510	5170	5170	5170	5170	0
447	20240604	125800	30844510	5170	5170	5170	5170	0
448	20240604	125700	30844510	5170	5170	5170	5170	0
449	20240604	125600	30844510	5170	5170	5170	5170	0
450	20240604	125500	30844510	5170	5170	5170	5170	0
451	20240604	125400	30844510	5170	5170	5170	5170	0
452	20240604	125300	30844510	5170	5170	5170	5170	94
453	20240604	125200	30358530	5180	5180	5180	5180	1
454	20240604	125100	30353350	5180	5180	5180	5170	388
455	20240604	125000	28343910	5170	5170	5170	5170	0
456	20240604	124900	28343910	5170	5170	5170	5170	45
457	20240604	124800	28111260	5170	5170	5170	5170	0
458	20240604	124700	28111260	5170	5170	5170	5170	0
459	20240604	124600	28111260	5170	5170	5170	5170	0
460	20240604	124500	28111260	5170	5170	5170	5170	0
461	20240604	124400	28111260	5170	5170	5170	5170	0
462	20240604	124300	28111260	5170	5170	5170	5170	0
463	20240604	124200	28111260	5170	5170	5170	5170	0
464	20240604	124100	28111260	5170	5170	5170	5170	0
465	20240604	124000	28111260	5170	5170	5170	5170	0
466	20240604	123900	28111260	5170	5170	5170	5170	0
467	20240604	123800	28111260	5170	5170	5170	5170	0
468	20240604	123700	28111260	5170	5170	5170	5170	0
469	20240604	123600	28111260	5170	5170	5170	5170	0
470	20240604	123500	28111260	5170	5170	5170	5170	0
471	20240604	123400	28111260	5170	5170	5170	5170	49
472	20240604	123300	27857930	5170	5170	5170	5170	0
473	20240604	123200	27857930	5170	5170	5170	5170	0
474	20240604	123100	27857930	5170	5170	5170	5170	0
475	20240604	123000	27857930	5170	5170	5170	5170	0
476	20240604	122900	27857930	5170	5170	5170	5170	4
477	20240604	122800	27837250	5170	5170	5170	5170	0
478	20240604	122700	27837250	5170	5170	5170	5170	0
479	20240604	122600	27837250	5170	5170	5170	5170	0
480	20240604	122500	27837250	5170	5170	5170	5170	0
481	20240604	122400	27837250	5170	5170	5170	5170	0
482	20240604	122300	27837250	5170	5170	5170	5170	0
483	20240604	122200	27837250	5170	5170	5170	5170	0
484	20240604	122100	27837250	5170	5170	5170	5170	0
485	20240604	122000	27837250	5170	5150	5170	5150	93
486	20240604	121900	27357320	5160	5160	5160	5160	0
487	20240604	121800	27357320	5160	5160	5160	5160	0
488	20240604	121700	27357320	5160	5160	5160	5160	0
489	20240604	121600	27357320	5160	5160	5160	5160	0
490	20240604	121500	27357320	5160	5160	5160	5160	0
491	20240604	121400	27357320	5160	5160	5160	5160	0
492	20240604	121300	27357320	5160	5160	5160	5160	0
493	20240604	121200	27357320	5160	5160	5160	5160	0
494	20240604	121100	27357320	5160	5160	5160	5160	0
495	20240604	121000	27357320	5160	5160	5160	5160	0
496	20240604	120900	27357320	5160	5160	5160	5160	0
497	20240604	120800	27357320	5160	5160	5160	5160	0
498	20240604	120700	27357320	5160	5160	5160	5160	35
499	20240604	120600	27176720	5160	5160	5160	5160	0
500	20240604	120500	27176720	5160	5160	5160	5160	77
501	20240604	120400	26779400	5160	5160	5160	5160	0
502	20240604	120300	26779400	5160	5160	5160	5160	0
503	20240604	120200	26779400	5160	5160	5160	5160	70
504	20240604	120100	26418200	5140	5140	5140	5140	0
505	20240604	120000	26418200	5140	5140	5140	5140	0
506	20240604	115900	26418200	5140	5140	5140	5140	0
507	20240604	115800	26418200	5140	5140	5140	5140	19
508	20240604	115700	26320540	5140	5140	5140	5140	0
509	20240604	115600	26320540	5140	5140	5140	5140	0
510	20240604	115500	26320540	5140	5140	5140	5140	0
511	20240604	115400	26320540	5140	5140	5140	5140	0
512	20240604	115300	26320540	5140	5140	5140	5140	0
513	20240604	115200	26320540	5140	5140	5140	5140	0
514	20240604	115100	26320540	5140	5140	5140	5140	0
515	20240604	115000	26320540	5140	5140	5140	5140	0
516	20240604	114900	26320540	5140	5140	5140	5140	0
517	20240604	114800	26320540	5140	5140	5140	5140	0
518	20240604	114700	26320540	5140	5140	5140	5140	0
519	20240604	114600	26320540	5140	5140	5140	5140	0
520	20240604	114500	26320540	5140	5140	5140	5140	0
521	20240604	114400	26320540	5140	5140	5140	5140	0
522	20240604	114300	26320540	5140	5140	5140	5140	0
523	20240604	114200	26320540	5140	5140	5140	5140	0
524	20240604	114100	26320540	5140	5140	5140	5140	0
525	20240604	114000	26320540	5140	5140	5140	5140	0
526	20240604	113900	26320540	5140	5140	5140	5140	0
527	20240604	113800	26320540	5140	5140	5140	5140	0
528	20240604	113700	26320540	5140	5140	5140	5140	0
529	20240604	113600	26320540	5140	5140	5140	5140	0
530	20240604	113500	26320540	5140	5140	5140	5140	0
531	20240604	113400	26320540	5140	5140	5140	5140	0
532	20240604	113300	26320540	5140	5140	5140	5140	0
533	20240604	113200	26320540	5140	5140	5140	5140	5
534	20240604	113100	26294840	5120	5120	5120	5120	0
535	20240604	113000	26294840	5120	5120	5120	5120	0
536	20240604	112900	26294840	5120	5120	5120	5120	0
537	20240604	112800	26294840	5120	5120	5120	5120	0
538	20240604	112700	26294840	5120	5120	5120	5120	0
539	20240604	112600	26294840	5120	5120	5120	5120	0
540	20240604	112500	26294840	5120	5120	5120	5120	3
541	20240604	112400	26279480	5120	5120	5120	5120	3
542	20240604	112300	26264120	5120	5120	5120	5120	0
543	20240604	112200	26264120	5120	5120	5120	5120	6
544	20240604	112100	26233400	5120	5120	5120	5120	0
545	20240604	112000	26233400	5120	5120	5120	5120	0
546	20240604	111900	26233400	5120	5120	5120	5120	0
547	20240604	111800	26233400	5120	5120	5120	5120	0
548	20240604	111700	26233400	5120	5120	5120	5120	0
549	20240604	111600	26233400	5120	5120	5120	5120	0
550	20240604	111500	26233400	5120	5120	5120	5120	0
551	20240604	111400	26233400	5120	5120	5120	5120	0
552	20240604	111300	26233400	5120	5120	5120	5120	0
553	20240604	111200	26233400	5120	5120	5120	5120	0
554	20240604	111100	26233400	5120	5120	5120	5120	0
555	20240604	111000	26233400	5120	5120	5120	5120	0
556	20240604	110900	26233400	5120	5120	5120	5120	0
557	20240604	110800	26233400	5120	5120	5120	5120	0
558	20240604	110700	26233400	5120	5120	5120	5120	0
559	20240604	110600	26233400	5120	5120	5120	5120	0
560	20240604	110500	26233400	5120	5120	5120	5120	0
561	20240604	110400	26233400	5120	5140	5160	5120	981
562	20240604	110300	21178200	5120	5120	5120	5120	0
563	20240604	110200	21178200	5120	5120	5120	5120	0
564	20240604	110100	21178200	5120	5120	5120	5120	0
565	20240604	110000	21178200	5120	5120	5120	5120	0
566	20240604	105900	21178200	5120	5120	5120	5120	0
567	20240604	105800	21178200	5120	5120	5120	5120	0
568	20240604	105700	21178200	5120	5120	5120	5120	0
569	20240604	105600	21178200	5120	5120	5120	5120	0
570	20240604	105500	21178200	5120	5120	5120	5120	0
571	20240604	105400	21178200	5120	5120	5120	5120	129
572	20240604	105300	20517720	5140	5140	5140	5140	0
573	20240604	105200	20517720	5140	5140	5140	5140	0
574	20240604	105100	20517720	5140	5140	5140	5140	0
575	20240604	105000	20517720	5140	5140	5140	5140	0
576	20240604	104900	20517720	5140	5140	5140	5140	1
577	20240604	104800	20512580	5150	5150	5150	5150	0
578	20240604	104700	20512580	5150	5150	5150	5150	0
579	20240604	104600	20512580	5150	5150	5150	5150	0
580	20240604	104500	20512580	5150	5150	5150	5150	0
581	20240604	104400	20512580	5150	5120	5150	5120	1000
582	20240604	104300	15373440	5100	5100	5100	5100	0
583	20240604	104200	15373440	5100	5100	5100	5100	0
584	20240604	104100	15373440	5100	5100	5100	5100	0
585	20240604	104000	15373440	5100	5100	5100	5100	0
586	20240604	103900	15373440	5100	5100	5100	5100	0
587	20240604	103800	15373440	5100	5100	5100	5100	0
588	20240604	103700	15373440	5100	5100	5100	5100	0
589	20240604	103600	15373440	5100	5100	5100	5100	0
590	20240604	103500	15373440	5100	5100	5100	5100	0
591	20240604	103400	15373440	5100	5100	5100	5100	0
592	20240604	103300	15373440	5100	5100	5100	5100	0
593	20240604	103200	15373440	5100	5100	5100	5100	0
594	20240604	103100	15373440	5100	5100	5100	5100	0
595	20240604	103000	15373440	5100	5100	5100	5100	0
596	20240604	102900	15373440	5100	5100	5100	5100	0
597	20240604	102800	15373440	5100	5100	5100	5100	198
598	20240604	102700	14363640	5100	5100	5100	5100	0
599	20240604	102600	14363640	5100	5100	5100	5100	0
600	20240604	102500	14363640	5100	5100	5100	5100	0
601	20240604	102400	14363640	5100	5100	5100	5100	0
602	20240604	102300	14363640	5100	5100	5100	5100	0
603	20240604	102200	14363640	5100	5100	5100	5100	0
604	20240604	102100	14363640	5100	5100	5100	5100	0
605	20240604	102000	14363640	5100	5100	5100	5100	0
606	20240604	101900	14363640	5100	5100	5100	5100	0
607	20240604	101800	14363640	5100	5100	5100	5100	0
608	20240604	101700	14363640	5100	5100	5100	5100	0
609	20240604	101600	14363640	5100	5100	5100	5100	0
610	20240604	101500	14363640	5100	5100	5100	5100	0
611	20240604	101400	14363640	5100	5100	5100	5100	0
612	20240604	101300	14363640	5100	5100	5100	5100	0
613	20240604	101200	14363640	5100	5100	5100	5100	0
614	20240604	101100	14363640	5100	5100	5100	5100	0
615	20240604	101000	14363640	5100	5100	5100	5100	0
616	20240604	100900	14363640	5100	5100	5100	5100	0
617	20240604	100800	14363640	5100	5100	5100	5100	0
618	20240604	100700	14363640	5100	5100	5100	5100	0
619	20240604	100600	14363640	5100	5100	5100	5100	0
620	20240604	100500	14363640	5100	5100	5100	5100	0
621	20240604	100400	14363640	5100	5100	5100	5100	0
622	20240604	100300	14363640	5100	5100	5100	5100	0
623	20240604	100200	14363640	5100	5100	5100	5100	0
624	20240604	100100	14363640	5100	5100	5100	5100	0
625	20240604	100000	14363640	5100	5100	5100	5100	0
626	20240604	095900	14363640	5100	5100	5100	5100	0
627	20240604	095800	14363640	5100	5100	5100	5100	0
628	20240604	095700	14363640	5100	5100	5100	5100	0
629	20240604	095600	14363640	5100	5100	5100	5100	0
630	20240604	095500	14363640	5100	5100	5100	5100	0
631	20240604	095400	14363640	5100	5100	5100	5100	0
632	20240604	095300	14363640	5100	5100	5100	5100	0
633	20240604	095200	14363640	5100	5100	5100	5100	0
634	20240604	095100	14363640	5100	5100	5100	5100	0
635	20240604	095000	14363640	5100	5100	5100	5100	0
636	20240604	094900	14363640	5100	5100	5100	5100	0
637	20240604	094800	14363640	5100	5100	5100	5100	0
638	20240604	094700	14363640	5100	5100	5100	5100	30
639	20240604	094600	14210640	5120	5120	5120	5120	17
640	20240604	094500	14123600	5120	5120	5120	5120	0
641	20240604	094400	14123600	5120	5120	5120	5120	0
642	20240604	094300	14123600	5120	5110	5120	5110	28
643	20240604	094200	13980250	5120	5120	5120	5120	0
644	20240604	094100	13980250	5120	5120	5120	5120	0
645	20240604	094000	13980250	5120	5100	5120	5100	2
646	20240604	093900	13970030	5110	5110	5110	5110	0
647	20240604	093800	13970030	5110	5110	5110	5110	0
648	20240604	093700	13970030	5110	5110	5110	5110	0
649	20240604	093600	13970030	5110	5110	5110	5110	0
650	20240604	093500	13970030	5110	5110	5110	5110	0
651	20240604	093400	13970030	5110	5110	5110	5110	0
652	20240604	093300	13970030	5110	5110	5110	5110	0
653	20240604	093200	13970030	5110	5110	5110	5110	0
654	20240604	093100	13970030	5110	5110	5110	5110	0
655	20240604	093000	13970030	5110	5110	5110	5110	0
656	20240604	092900	13970030	5110	5090	5110	5090	70
657	20240604	092800	13613380	5060	5090	5090	5060	200
658	20240604	092700	12597270	5100	5100	5100	5100	0
659	20240604	092600	12597270	5100	5100	5100	5100	0
660	20240604	092500	12597270	5100	5100	5100	5100	0
661	20240604	092400	12597270	5100	5100	5100	5100	0
662	20240604	092300	12597270	5100	5100	5100	5100	0
663	20240604	092200	12597270	5100	5100	5100	5100	0
664	20240604	092100	12597270	5100	5100	5100	5100	0
665	20240604	092000	12597270	5100	5100	5100	5100	0
666	20240604	091900	12597270	5100	5100	5100	5100	0
667	20240604	091800	12597270	5100	5100	5100	5100	0
668	20240604	091700	12597270	5100	5100	5100	5100	0
669	20240604	091600	12597270	5100	5130	5130	5100	2
670	20240604	091500	12587040	5100	5120	5120	5090	523
671	20240604	091400	9920760	5110	5110	5110	5110	0
672	20240604	091300	9920760	5110	5110	5110	5110	4
673	20240604	091200	9900320	5110	5110	5110	5110	0
674	20240604	091100	9900320	5110	5110	5110	5110	59
675	20240604	091000	9598830	5110	5110	5110	5110	11
676	20240604	090900	9542620	5110	5110	5110	5110	0
677	20240604	090800	9542620	5110	5110	5110	5110	0
678	20240604	090700	9542620	5110	5110	5110	5110	0
679	20240604	090600	9542620	5110	5110	5110	5110	0
680	20240604	090500	9542620	5110	5080	5110	5080	270
681	20240604	090400	8167610	5090	5070	5090	5070	130
682	20240604	090300	7507650	5070	5070	5070	5070	2
683	20240604	090200	7497510	5070	5070	5070	5070	0
684	20240604	090100	7497510	5070	5030	5070	5030	983
685	20240604	090000	2545180	5030	5030	5030	5030	484