KissMeData/169330/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203100	18139560	2705	2705	2705	2705	195
3	20240607	203000	18139560	2705	2705	2705	2705	0
4	20240607	202900	18139560	2705	2705	2705	2705	0
5	20240607	202800	18139560	2705	2705	2705	2705	0
6	20240607	202700	18139560	2705	2705	2705	2705	0
7	20240607	202600	18139560	2705	2705	2705	2705	0
8	20240607	202500	18139560	2705	2705	2705	2705	0
9	20240607	202400	18139560	2705	2705	2705	2705	0
10	20240607	202300	18139560	2705	2705	2705	2705	0
11	20240607	202200	18139560	2705	2705	2705	2705	0
12	20240607	202100	18139560	2705	2705	2705	2705	0
13	20240607	202000	18139560	2705	2705	2705	2705	0
14	20240607	201900	18139560	2705	2705	2705	2705	0
15	20240607	201800	18139560	2705	2705	2705	2705	0
16	20240607	201700	18139560	2705	2705	2705	2705	0
17	20240607	201600	18139560	2705	2705	2705	2705	0
18	20240607	201500	18139560	2705	2705	2705	2705	0
19	20240607	201400	18139560	2705	2705	2705	2705	0
20	20240607	201300	18139560	2705	2705	2705	2705	0
21	20240607	201200	18139560	2705	2705	2705	2705	0
22	20240607	201100	18139560	2705	2705	2705	2705	0
23	20240607	201000	18139560	2705	2705	2705	2705	0
24	20240607	200900	18139560	2705	2705	2705	2705	0
25	20240607	200800	18139560	2705	2705	2705	2705	0
26	20240607	200700	18139560	2705	2705	2705	2705	0
27	20240607	200600	18139560	2705	2705	2705	2705	0
28	20240607	200500	18139560	2705	2705	2705	2705	0
29	20240607	200400	18139560	2705	2705	2705	2705	0
30	20240607	200300	18139560	2705	2705	2705	2705	0
31	20240607	200200	18139560	2705	2705	2705	2705	0
32	20240607	200100	18139560	2705	2705	2705	2705	195
33	20240607	200000	18139560	2705	2705	2705	2705	0
34	20240607	195900	18139560	2705	2705	2705	2705	0
35	20240607	195800	18139560	2705	2705	2705	2705	0
36	20240607	195700	18139560	2705	2705	2705	2705	0
37	20240607	195600	18139560	2705	2705	2705	2705	0
38	20240607	195500	18139560	2705	2705	2705	2705	0
39	20240607	195400	18139560	2705	2705	2705	2705	0
40	20240607	195300	18139560	2705	2705	2705	2705	0
41	20240607	195200	18139560	2705	2705	2705	2705	0
42	20240607	195100	18139560	2705	2705	2705	2705	0
43	20240607	195000	18139560	2705	2705	2705	2705	0
44	20240607	194900	18139560	2705	2705	2705	2705	0
45	20240607	194800	18139560	2705	2705	2705	2705	0
46	20240607	194700	18139560	2705	2705	2705	2705	0
47	20240607	194600	18139560	2705	2705	2705	2705	0
48	20240607	194500	18139560	2705	2705	2705	2705	0
49	20240607	194400	18139560	2705	2705	2705	2705	0
50	20240607	194300	18139560	2705	2705	2705	2705	0
51	20240607	194200	18139560	2705	2705	2705	2705	0
52	20240607	194100	18139560	2705	2705	2705	2705	0
53	20240607	194000	18139560	2705	2705	2705	2705	0
54	20240607	193900	18139560	2705	2705	2705	2705	0
55	20240607	193800	18139560	2705	2705	2705	2705	0
56	20240607	193700	18139560	2705	2705	2705	2705	0
57	20240607	193600	18139560	2705	2705	2705	2705	0
58	20240607	193500	18139560	2705	2705	2705	2705	0
59	20240607	193400	18139560	2705	2705	2705	2705	0
60	20240607	193300	18139560	2705	2705	2705	2705	0
61	20240607	193200	18139560	2705	2705	2705	2705	0
62	20240607	193100	18139560	2705	2705	2705	2705	195
63	20240607	193000	18139560	2705	2705	2705	2705	0
64	20240607	192900	18139560	2705	2705	2705	2705	0
65	20240607	192800	18139560	2705	2705	2705	2705	0
66	20240607	192700	18139560	2705	2705	2705	2705	0
67	20240607	192600	18139560	2705	2705	2705	2705	0
68	20240607	192500	18139560	2705	2705	2705	2705	0
69	20240607	192400	18139560	2705	2705	2705	2705	0
70	20240607	192300	18139560	2705	2705	2705	2705	0
71	20240607	192200	18139560	2705	2705	2705	2705	0
72	20240607	192100	18139560	2705	2705	2705	2705	0
73	20240607	192000	18139560	2705	2705	2705	2705	0
74	20240607	191900	18139560	2705	2705	2705	2705	0
75	20240607	191800	18139560	2705	2705	2705	2705	0
76	20240607	191700	18139560	2705	2705	2705	2705	0
77	20240607	191600	18139560	2705	2705	2705	2705	0
78	20240607	191500	18139560	2705	2705	2705	2705	0
79	20240607	191400	18139560	2705	2705	2705	2705	0
80	20240607	191300	18139560	2705	2705	2705	2705	0
81	20240607	191200	18139560	2705	2705	2705	2705	0
82	20240607	191100	18139560	2705	2705	2705	2705	0
83	20240607	191000	18139560	2705	2705	2705	2705	0
84	20240607	190900	18139560	2705	2705	2705	2705	0
85	20240607	190800	18139560	2705	2705	2705	2705	0
86	20240607	190700	18139560	2705	2705	2705	2705	0
87	20240607	190600	18139560	2705	2705	2705	2705	0
88	20240607	190500	18139560	2705	2705	2705	2705	0
89	20240607	190400	18139560	2705	2705	2705	2705	0
90	20240607	190300	18139560	2705	2705	2705	2705	0
91	20240607	190200	18139560	2705	2705	2705	2705	0
92	20240607	190100	18139560	2705	2705	2705	2705	195
93	20240607	190000	18139560	2705	2705	2705	2705	0
94	20240607	185900	18139560	2705	2705	2705	2705	0
95	20240607	185800	18139560	2705	2705	2705	2705	0
96	20240607	185700	18139560	2705	2705	2705	2705	0
97	20240607	185600	18139560	2705	2705	2705	2705	0
98	20240607	185500	18139560	2705	2705	2705	2705	0
99	20240607	185400	18139560	2705	2705	2705	2705	0
100	20240607	185300	18139560	2705	2705	2705	2705	0
101	20240607	185200	18139560	2705	2705	2705	2705	0
102	20240607	185100	18139560	2705	2705	2705	2705	0
103	20240607	185000	18139560	2705	2705	2705	2705	0
104	20240607	184900	18139560	2705	2705	2705	2705	0
105	20240607	184800	18139560	2705	2705	2705	2705	0
106	20240607	184700	18139560	2705	2705	2705	2705	0
107	20240607	184600	18139560	2705	2705	2705	2705	0
108	20240607	184500	18139560	2705	2705	2705	2705	0
109	20240607	184400	18139560	2705	2705	2705	2705	0
110	20240607	184300	18139560	2705	2705	2705	2705	0
111	20240607	184200	18139560	2705	2705	2705	2705	0
112	20240607	184100	18139560	2705	2705	2705	2705	0
113	20240607	184000	18139560	2705	2705	2705	2705	0
114	20240607	183900	18139560	2705	2705	2705	2705	0
115	20240607	183800	18139560	2705	2705	2705	2705	0
116	20240607	183700	18139560	2705	2705	2705	2705	0
117	20240607	183600	18139560	2705	2705	2705	2705	0
118	20240607	183500	18139560	2705	2705	2705	2705	0
119	20240607	183400	18139560	2705	2705	2705	2705	0
120	20240607	183300	18139560	2705	2705	2705	2705	0
121	20240607	183200	18139560	2705	2705	2705	2705	0
122	20240607	183100	18139560	2705	2705	2705	2705	195
123	20240607	183000	18139560	2705	2705	2705	2705	0
124	20240607	182900	18139560	2705	2705	2705	2705	0
125	20240607	182800	18139560	2705	2705	2705	2705	0
126	20240607	182700	18139560	2705	2705	2705	2705	0
127	20240607	182600	18139560	2705	2705	2705	2705	0
128	20240607	182500	18139560	2705	2705	2705	2705	0
129	20240607	182400	18139560	2705	2705	2705	2705	0
130	20240607	182300	18139560	2705	2705	2705	2705	0
131	20240607	182200	18139560	2705	2705	2705	2705	0
132	20240607	182100	18139560	2705	2705	2705	2705	0
133	20240607	182000	18139560	2705	2705	2705	2705	0
134	20240607	181900	18139560	2705	2705	2705	2705	0
135	20240607	181800	18139560	2705	2705	2705	2705	0
136	20240607	181700	18139560	2705	2705	2705	2705	0
137	20240607	181600	18139560	2705	2705	2705	2705	0
138	20240607	181500	18139560	2705	2705	2705	2705	0
139	20240607	181400	18139560	2705	2705	2705	2705	0
140	20240607	181300	18139560	2705	2705	2705	2705	0
141	20240607	181200	18139560	2705	2705	2705	2705	0
142	20240607	181100	18139560	2705	2705	2705	2705	0
143	20240607	181000	18139560	2705	2705	2705	2705	0
144	20240607	180900	18139560	2705	2705	2705	2705	0
145	20240607	180800	18139560	2705	2705	2705	2705	0
146	20240607	180700	18139560	2705	2705	2705	2705	0
147	20240607	180600	18139560	2705	2705	2705	2705	0
148	20240607	180500	18139560	2705	2705	2705	2705	0
149	20240607	180400	18139560	2705	2705	2705	2705	0
150	20240607	180300	18139560	2705	2705	2705	2705	0
151	20240607	180200	18139560	2705	2705	2705	2705	0
152	20240607	180100	18139560	2705	2705	2705	2705	195
153	20240607	180000	18139560	2705	2705	2705	2705	0
154	20240607	175900	18139560	2705	2705	2705	2705	0
155	20240607	175800	18139560	2705	2705	2705	2705	0
156	20240607	175700	18139560	2705	2705	2705	2705	0
157	20240607	175600	18139560	2705	2705	2705	2705	0
158	20240607	175500	18139560	2705	2705	2705	2705	0
159	20240607	175400	18139560	2705	2705	2705	2705	0
160	20240607	175300	18139560	2705	2705	2705	2705	0
161	20240607	175200	18139560	2705	2705	2705	2705	0
162	20240607	175100	18139560	2705	2705	2705	2705	0
163	20240607	175000	18139560	2705	2705	2705	2705	0
164	20240607	174900	18139560	2705	2705	2705	2705	0
165	20240607	174800	18139560	2705	2705	2705	2705	0
166	20240607	174700	18139560	2705	2705	2705	2705	0
167	20240607	174600	18139560	2705	2705	2705	2705	0
168	20240607	174500	18139560	2705	2705	2705	2705	0
169	20240607	174400	18139560	2705	2705	2705	2705	0
170	20240607	174300	18139560	2705	2705	2705	2705	0
171	20240607	174200	18139560	2705	2705	2705	2705	0
172	20240607	174100	18139560	2705	2705	2705	2705	0
173	20240607	174000	18139560	2705	2705	2705	2705	0
174	20240607	173900	18139560	2705	2705	2705	2705	0
175	20240607	173800	18139560	2705	2705	2705	2705	0
176	20240607	173700	18139560	2705	2705	2705	2705	0
177	20240607	173600	18139560	2705	2705	2705	2705	0
178	20240607	173500	18139560	2705	2705	2705	2705	0
179	20240607	173400	18139560	2705	2705	2705	2705	0
180	20240607	173300	18139560	2705	2705	2705	2705	0
181	20240607	173200	18139560	2705	2705	2705	2705	0
182	20240607	173100	18139560	2705	2705	2705	2705	195
183	20240607	173000	18139560	2705	2705	2705	2705	0
184	20240607	172900	18139560	2705	2705	2705	2705	0
185	20240607	172800	18139560	2705	2705	2705	2705	0
186	20240607	172700	18139560	2705	2705	2705	2705	0
187	20240607	172600	18139560	2705	2705	2705	2705	0
188	20240607	172500	18139560	2705	2705	2705	2705	0
189	20240607	172400	18139560	2705	2705	2705	2705	0
190	20240607	172300	18139560	2705	2705	2705	2705	0
191	20240607	172200	18139560	2705	2705	2705	2705	0
192	20240607	172100	18139560	2705	2705	2705	2705	0
193	20240607	172000	18139560	2705	2705	2705	2705	0
194	20240607	171900	18139560	2705	2705	2705	2705	0
195	20240607	171800	18139560	2705	2705	2705	2705	0
196	20240607	171700	18139560	2705	2705	2705	2705	0
197	20240607	171600	18139560	2705	2705	2705	2705	0
198	20240607	171500	18139560	2705	2705	2705	2705	0
199	20240607	171400	18139560	2705	2705	2705	2705	0
200	20240607	171300	18139560	2705	2705	2705	2705	0
201	20240607	171200	18139560	2705	2705	2705	2705	0
202	20240607	171100	18139560	2705	2705	2705	2705	0
203	20240607	171000	18139560	2705	2705	2705	2705	0
204	20240607	170900	18139560	2705	2705	2705	2705	0
205	20240607	170800	18139560	2705	2705	2705	2705	0
206	20240607	170700	18139560	2705	2705	2705	2705	0
207	20240607	170600	18139560	2705	2705	2705	2705	0
208	20240607	170500	18139560	2705	2705	2705	2705	0
209	20240607	170400	18139560	2705	2705	2705	2705	0
210	20240607	170300	18139560	2705	2705	2705	2705	0
211	20240607	170200	18139560	2705	2705	2705	2705	0
212	20240607	170100	18139560	2705	2705	2705	2705	195
213	20240607	170000	18139560	2705	2705	2705	2705	0
214	20240607	165900	18139560	2705	2705	2705	2705	0
215	20240607	165800	18139560	2705	2705	2705	2705	0
216	20240607	165700	18139560	2705	2705	2705	2705	0
217	20240607	165600	18139560	2705	2705	2705	2705	0
218	20240607	165500	18139560	2705	2705	2705	2705	0
219	20240607	165400	18139560	2705	2705	2705	2705	0
220	20240607	165300	18139560	2705	2705	2705	2705	0
221	20240607	165200	18139560	2705	2705	2705	2705	0
222	20240607	165100	18139560	2705	2705	2705	2705	0
223	20240607	165000	18139560	2705	2705	2705	2705	0
224	20240607	164900	18139560	2705	2705	2705	2705	0
225	20240607	164800	18139560	2705	2705	2705	2705	0
226	20240607	164700	18139560	2705	2705	2705	2705	0
227	20240607	164600	18139560	2705	2705	2705	2705	0
228	20240607	164500	18139560	2705	2705	2705	2705	0
229	20240607	164400	18139560	2705	2705	2705	2705	0
230	20240607	164300	18139560	2705	2705	2705	2705	0
231	20240607	164200	18139560	2705	2705	2705	2705	0
232	20240607	164100	18139560	2705	2705	2705	2705	0
233	20240607	164000	18139560	2705	2705	2705	2705	0
234	20240607	163900	18139560	2705	2705	2705	2705	0
235	20240607	163800	18139560	2705	2705	2705	2705	0
236	20240607	163700	18139560	2705	2705	2705	2705	0
237	20240607	163600	18139560	2705	2705	2705	2705	0
238	20240607	163500	18139560	2705	2705	2705	2705	0
239	20240607	163400	18139560	2705	2705	2705	2705	0
240	20240607	163300	18139560	2705	2705	2705	2705	0
241	20240607	163200	18139560	2705	2705	2705	2705	0
242	20240607	163100	18139560	2705	2705	2705	2705	195
243	20240607	163000	18139560	2705	2705	2705	2705	0
244	20240607	162900	18139560	2705	2705	2705	2705	0
245	20240607	162800	18139560	2705	2705	2705	2705	0
246	20240607	162700	18139560	2705	2705	2705	2705	0
247	20240607	162600	18139560	2705	2705	2705	2705	0
248	20240607	162500	18139560	2705	2705	2705	2705	0
249	20240607	162400	18139560	2705	2705	2705	2705	0
250	20240607	162300	18139560	2705	2705	2705	2705	0
251	20240607	162200	18139560	2705	2705	2705	2705	0
252	20240607	162100	18139560	2705	2705	2705	2705	0
253	20240607	162000	18139560	2705	2705	2705	2705	0
254	20240607	161900	18139560	2705	2705	2705	2705	0
255	20240607	161800	18139560	2705	2705	2705	2705	0
256	20240607	161700	18139560	2705	2705	2705	2705	0
257	20240607	161600	18139560	2705	2705	2705	2705	0
258	20240607	161500	18139560	2705	2705	2705	2705	0
259	20240607	161400	18139560	2705	2705	2705	2705	0
260	20240607	161300	18139560	2705	2705	2705	2705	0
261	20240607	161200	18139560	2705	2705	2705	2705	0
262	20240607	161100	18139560	2705	2705	2705	2705	0
263	20240607	161000	18139560	2705	2705	2705	2705	0
264	20240607	160900	18139560	2705	2705	2705	2705	0
265	20240607	160800	18139560	2705	2705	2705	2705	0
266	20240607	160700	18139560	2705	2705	2705	2705	0
267	20240607	160600	18139560	2705	2705	2705	2705	0
268	20240607	160500	18139560	2705	2705	2705	2705	0
269	20240607	160400	18139560	2705	2705	2705	2705	0
270	20240607	160300	18139560	2705	2705	2705	2705	0
271	20240607	160200	18139560	2705	2705	2705	2705	0
272	20240607	160100	18139560	2705	2705	2705	2705	195
273	20240607	160000	18139560	2705	2705	2705	2705	0
274	20240607	155900	18139560	2705	2705	2705	2705	0
275	20240607	155800	18139560	2705	2705	2705	2705	0
276	20240607	155700	18139560	2705	2705	2705	2705	0
277	20240607	155600	18139560	2705	2705	2705	2705	0
278	20240607	155500	18139560	2705	2705	2705	2705	0
279	20240607	155400	18139560	2705	2705	2705	2705	0
280	20240607	155300	18139560	2705	2705	2705	2705	0
281	20240607	155200	18139560	2705	2705	2705	2705	0
282	20240607	155100	18139560	2705	2705	2705	2705	0
283	20240607	155000	18139560	2705	2705	2705	2705	0
284	20240607	154900	18139560	2705	2705	2705	2705	0
285	20240607	154800	18139560	2705	2705	2705	2705	0
286	20240607	154700	18139560	2705	2705	2705	2705	0
287	20240607	154600	18139560	2705	2705	2705	2705	0
288	20240607	154500	18139560	2705	2705	2705	2705	0
289	20240607	154400	18139560	2705	2705	2705	2705	0
290	20240607	154300	18139560	2705	2705	2705	2705	0
291	20240607	154200	18139560	2705	2705	2705	2705	0
292	20240607	154100	18139560	2705	2705	2705	2705	0
293	20240607	154000	18139560	2705	2705	2705	2705	0
294	20240607	153900	18139560	2705	2705	2705	2705	0
295	20240607	153800	18139560	2705	2705	2705	2705	0
296	20240607	153700	18139560	2705	2705	2705	2705	0
297	20240607	153600	18139560	2705	2705	2705	2705	0
298	20240607	153500	18139560	2705	2705	2705	2705	0
299	20240607	153400	18139560	2705	2705	2705	2705	0
300	20240607	153300	18139560	2705	2705	2705	2705	0
301	20240607	153200	18139560	2705	2705	2705	2705	0
302	20240607	153100	18139560	2705	2705	2705	2705	195
303	20240607	153000	18139560	2705	2705	2705	2705	195
304	20240607	152900	17612085	2690	2690	2690	2690	0
305	20240607	152800	17612085	2690	2690	2690	2690	0
306	20240607	152700	17612085	2690	2690	2690	2690	0
307	20240607	152600	17612085	2690	2690	2690	2690	0
308	20240607	152500	17612085	2690	2690	2690	2690	0
309	20240607	152400	17612085	2690	2690	2690	2690	0
310	20240607	152300	17612085	2690	2690	2690	2690	0
311	20240607	152200	17612085	2690	2690	2690	2690	0
312	20240607	152100	17612085	2690	2690	2690	2690	0
313	20240607	152000	17612085	2690	2690	2690	2690	0
314	20240607	151900	17612085	2690	2690	2690	2690	0
315	20240607	151800	17612085	2690	2690	2690	2690	0
316	20240607	151700	17612085	2690	2690	2690	2690	0
317	20240607	151600	17612085	2690	2690	2690	2690	0
318	20240607	151500	17612085	2690	2690	2690	2690	0
319	20240607	151400	17612085	2690	2690	2690	2690	0
320	20240607	151300	17612085	2690	2690	2690	2690	0
321	20240607	151200	17612085	2690	2690	2690	2690	0
322	20240607	151100	17612085	2690	2690	2690	2690	0
323	20240607	151000	17612085	2690	2690	2690	2690	0
324	20240607	150900	17612085	2690	2690	2690	2690	0
325	20240607	150800	17612085	2690	2690	2690	2690	0
326	20240607	150700	17612085	2690	2690	2690	2690	191
327	20240607	150600	17098295	2695	2700	2700	2695	399
328	20240607	150500	16021940	2705	2705	2705	2705	0
329	20240607	150400	16021940	2705	2705	2705	2705	0
330	20240607	150300	16021940	2705	2705	2705	2705	0
331	20240607	150200	16021940	2705	2705	2705	2705	0
332	20240607	150100	16021940	2705	2705	2705	2705	0
333	20240607	150000	16021940	2705	2705	2705	2705	0
334	20240607	145900	16021940	2705	2705	2705	2705	0
335	20240607	145800	16021940	2705	2705	2705	2705	0
336	20240607	145700	16021940	2705	2705	2705	2705	0
337	20240607	145600	16021940	2705	2705	2705	2705	0
338	20240607	145500	16021940	2705	2705	2705	2705	0
339	20240607	145400	16021940	2705	2705	2705	2705	5
340	20240607	145300	16008415	2705	2705	2705	2705	0
341	20240607	145200	16008415	2705	2705	2705	2705	305
342	20240607	145100	15183390	2710	2710	2710	2710	0
343	20240607	145000	15183390	2710	2710	2710	2710	8
344	20240607	144900	15161710	2705	2705	2705	2705	0
345	20240607	144800	15161710	2705	2705	2705	2705	0
346	20240607	144700	15161710	2705	2705	2705	2705	0
347	20240607	144600	15161710	2705	2705	2705	2705	0
348	20240607	144500	15161710	2705	2705	2705	2705	0
349	20240607	144400	15161710	2705	2705	2705	2705	0
350	20240607	144300	15161710	2705	2705	2705	2705	0
351	20240607	144200	15161710	2705	2705	2705	2705	0
352	20240607	144100	15161710	2705	2705	2705	2705	100
353	20240607	144000	14891210	2710	2710	2710	2710	0
354	20240607	143900	14891210	2710	2710	2710	2710	0
355	20240607	143800	14891210	2710	2710	2710	2710	0
356	20240607	143700	14891210	2710	2710	2710	2710	0
357	20240607	143600	14891210	2710	2710	2710	2710	0
358	20240607	143500	14891210	2710	2710	2710	2710	0
359	20240607	143400	14891210	2710	2710	2710	2710	0
360	20240607	143300	14891210	2710	2710	2710	2710	0
361	20240607	143200	14891210	2710	2710	2710	2710	0
362	20240607	143100	14891210	2710	2710	2710	2710	0
363	20240607	143000	14891210	2710	2710	2710	2710	0
364	20240607	142900	14891210	2710	2710	2710	2710	455
365	20240607	142800	13658160	2715	2715	2715	2715	5
366	20240607	142700	13644585	2715	2715	2715	2715	0
367	20240607	142600	13644585	2715	2715	2715	2715	0
368	20240607	142500	13644585	2715	2715	2715	2715	0
369	20240607	142400	13644585	2715	2715	2715	2715	0
370	20240607	142300	13644585	2715	2715	2715	2715	0
371	20240607	142200	13644585	2715	2715	2715	2715	0
372	20240607	142100	13644585	2715	2715	2715	2715	0
373	20240607	142000	13644585	2715	2715	2715	2715	0
374	20240607	141900	13644585	2715	2715	2715	2715	0
375	20240607	141800	13644585	2715	2715	2715	2715	0
376	20240607	141700	13644585	2715	2715	2715	2715	0
377	20240607	141600	13644585	2715	2715	2715	2715	0
378	20240607	141500	13644585	2715	2715	2715	2715	0
379	20240607	141400	13644585	2715	2715	2715	2715	0
380	20240607	141300	13644585	2715	2715	2715	2715	0
381	20240607	141200	13644585	2715	2715	2715	2715	0
382	20240607	141100	13644585	2715	2715	2715	2715	0
383	20240607	141000	13644585	2715	2715	2715	2715	0
384	20240607	140900	13644585	2715	2715	2715	2715	0
385	20240607	140800	13644585	2715	2715	2715	2715	0
386	20240607	140700	13644585	2715	2715	2715	2715	0
387	20240607	140600	13644585	2715	2715	2715	2715	0
388	20240607	140500	13644585	2715	2715	2715	2715	0
389	20240607	140400	13644585	2715	2715	2715	2715	0
390	20240607	140300	13644585	2715	2715	2715	2715	0
391	20240607	140200	13644585	2715	2715	2715	2715	0
392	20240607	140100	13644585	2715	2715	2715	2715	0
393	20240607	140000	13644585	2715	2715	2715	2715	0
394	20240607	135900	13644585	2715	2715	2715	2715	1
395	20240607	135800	13641870	2715	2715	2715	2715	0
396	20240607	135700	13641870	2715	2715	2715	2715	0
397	20240607	135600	13641870	2715	2715	2715	2715	0
398	20240607	135500	13641870	2715	2715	2715	2715	0
399	20240607	135400	13641870	2715	2715	2715	2715	154
400	20240607	135300	13223760	2715	2715	2715	2715	92
401	20240607	135200	12973980	2715	2715	2715	2715	0
402	20240607	135100	12973980	2715	2715	2715	2715	70
403	20240607	135000	12783930	2715	2715	2715	2715	0
404	20240607	134900	12783930	2715	2715	2715	2715	0
405	20240607	134800	12783930	2715	2715	2715	2715	0
406	20240607	134700	12783930	2715	2715	2715	2715	0
407	20240607	134600	12783930	2715	2715	2715	2715	0
408	20240607	134500	12783930	2715	2715	2715	2715	0
409	20240607	134400	12783930	2715	2715	2715	2715	0
410	20240607	134300	12783930	2715	2715	2715	2715	0
411	20240607	134200	12783930	2715	2715	2715	2715	0
412	20240607	134100	12783930	2715	2715	2715	2715	0
413	20240607	134000	12783930	2715	2715	2715	2715	0
414	20240607	133900	12783930	2715	2715	2715	2715	0
415	20240607	133800	12783930	2715	2715	2715	2715	0
416	20240607	133700	12783930	2715	2715	2715	2715	0
417	20240607	133600	12783930	2715	2715	2715	2715	0
418	20240607	133500	12783930	2715	2715	2715	2715	0
419	20240607	133400	12783930	2715	2715	2715	2715	102
420	20240607	133300	12507000	2720	2720	2720	2720	0
421	20240607	133200	12507000	2720	2720	2720	2720	0
422	20240607	133100	12507000	2720	2720	2720	2720	2
423	20240607	133000	12501560	2720	2720	2720	2720	0
424	20240607	132900	12501560	2720	2720	2720	2720	0
425	20240607	132800	12501560	2720	2720	2720	2720	0
426	20240607	132700	12501560	2720	2720	2720	2720	0
427	20240607	132600	12501560	2720	2720	2720	2720	0
428	20240607	132500	12501560	2720	2720	2720	2720	0
429	20240607	132400	12501560	2720	2720	2720	2720	0
430	20240607	132300	12501560	2720	2720	2720	2720	0
431	20240607	132200	12501560	2720	2720	2720	2720	0
432	20240607	132100	12501560	2720	2720	2720	2720	0
433	20240607	132000	12501560	2720	2720	2720	2720	0
434	20240607	131900	12501560	2720	2720	2720	2720	0
435	20240607	131800	12501560	2720	2720	2720	2720	0
436	20240607	131700	12501560	2720	2720	2720	2720	0
437	20240607	131600	12501560	2720	2720	2720	2720	0
438	20240607	131500	12501560	2720	2720	2720	2720	0
439	20240607	131400	12501560	2720	2720	2720	2720	0
440	20240607	131300	12501560	2720	2720	2720	2720	0
441	20240607	131200	12501560	2720	2720	2720	2720	0
442	20240607	131100	12501560	2720	2720	2720	2720	0
443	20240607	131000	12501560	2720	2720	2720	2720	0
444	20240607	130900	12501560	2720	2720	2720	2720	10
445	20240607	130800	12474360	2720	2720	2720	2720	0
446	20240607	130700	12474360	2720	2720	2720	2720	12
447	20240607	130600	12441720	2720	2720	2720	2720	0
448	20240607	130500	12441720	2720	2720	2720	2720	0
449	20240607	130400	12441720	2720	2715	2720	2715	500
450	20240607	130300	11083720	2720	2720	2720	2720	0
451	20240607	130200	11083720	2720	2720	2720	2720	0
452	20240607	130100	11083720	2720	2720	2720	2720	0
453	20240607	130000	11083720	2720	2720	2720	2720	0
454	20240607	125900	11083720	2720	2720	2720	2720	0
455	20240607	125800	11083720	2720	2720	2720	2720	0
456	20240607	125700	11083720	2720	2720	2720	2720	0
457	20240607	125600	11083720	2720	2720	2720	2720	0
458	20240607	125500	11083720	2720	2720	2720	2720	0
459	20240607	125400	11083720	2720	2720	2720	2720	0
460	20240607	125300	11083720	2720	2720	2720	2720	0
461	20240607	125200	11083720	2720	2720	2720	2720	0
462	20240607	125100	11083720	2720	2720	2720	2720	0
463	20240607	125000	11083720	2720	2720	2720	2720	0
464	20240607	124900	11083720	2720	2720	2720	2720	0
465	20240607	124800	11083720	2720	2720	2720	2720	0
466	20240607	124700	11083720	2720	2720	2720	2720	0
467	20240607	124600	11083720	2720	2720	2720	2720	0
468	20240607	124500	11083720	2720	2720	2720	2720	0
469	20240607	124400	11083720	2720	2720	2720	2720	0
470	20240607	124300	11083720	2720	2720	2720	2720	0
471	20240607	124200	11083720	2720	2720	2720	2720	0
472	20240607	124100	11083720	2720	2720	2720	2720	0
473	20240607	124000	11083720	2720	2720	2720	2720	0
474	20240607	123900	11083720	2720	2720	2720	2720	0
475	20240607	123800	11083720	2720	2720	2720	2720	0
476	20240607	123700	11083720	2720	2720	2720	2720	0
477	20240607	123600	11083720	2720	2720	2720	2720	0
478	20240607	123500	11083720	2720	2720	2720	2720	0
479	20240607	123400	11083720	2720	2720	2720	2720	0
480	20240607	123300	11083720	2720	2720	2720	2720	0
481	20240607	123200	11083720	2720	2720	2720	2720	2
482	20240607	123100	11078280	2720	2720	2720	2720	0
483	20240607	123000	11078280	2720	2720	2720	2720	0
484	20240607	122900	11078280	2720	2720	2720	2720	48
485	20240607	122800	10947720	2720	2720	2720	2720	0
486	20240607	122700	10947720	2720	2720	2720	2720	12
487	20240607	122600	10915080	2710	2710	2710	2710	0
488	20240607	122500	10915080	2710	2710	2710	2710	0
489	20240607	122400	10915080	2710	2710	2710	2710	321
490	20240607	122300	10045170	2720	2720	2720	2720	0
491	20240607	122200	10045170	2720	2720	2720	2720	0
492	20240607	122100	10045170	2720	2720	2720	2720	0
493	20240607	122000	10045170	2720	2720	2720	2720	0
494	20240607	121900	10045170	2720	2720	2720	2720	0
495	20240607	121800	10045170	2720	2720	2720	2720	0
496	20240607	121700	10045170	2720	2720	2720	2720	0
497	20240607	121600	10045170	2720	2720	2720	2720	0
498	20240607	121500	10045170	2720	2720	2720	2720	89
499	20240607	121400	9803090	2720	2720	2720	2720	0
500	20240607	121300	9803090	2720	2720	2720	2720	0
501	20240607	121200	9803090	2720	2720	2720	2720	0
502	20240607	121100	9803090	2720	2720	2720	2720	0
503	20240607	121000	9803090	2720	2720	2720	2720	0
504	20240607	120900	9803090	2720	2720	2720	2720	0
505	20240607	120800	9803090	2720	2720	2720	2720	0
506	20240607	120700	9803090	2720	2720	2720	2720	0
507	20240607	120600	9803090	2720	2720	2720	2720	0
508	20240607	120500	9803090	2720	2720	2720	2720	0
509	20240607	120400	9803090	2720	2720	2720	2720	0
510	20240607	120300	9803090	2720	2720	2720	2720	0
511	20240607	120200	9803090	2720	2720	2720	2720	0
512	20240607	120100	9803090	2720	2720	2720	2720	0
513	20240607	120000	9803090	2720	2720	2720	2720	0
514	20240607	115900	9803090	2720	2720	2720	2720	0
515	20240607	115800	9803090	2720	2720	2720	2720	1
516	20240607	115700	9800370	2730	2730	2730	2730	0
517	20240607	115600	9800370	2730	2730	2730	2730	0
518	20240607	115500	9800370	2730	2730	2730	2730	0
519	20240607	115400	9800370	2730	2730	2730	2730	0
520	20240607	115300	9800370	2730	2730	2730	2730	0
521	20240607	115200	9800370	2730	2730	2730	2730	0
522	20240607	115100	9800370	2730	2730	2730	2730	0
523	20240607	115000	9800370	2730	2730	2730	2730	0
524	20240607	114900	9800370	2730	2730	2730	2730	0
525	20240607	114800	9800370	2730	2730	2730	2730	0
526	20240607	114700	9800370	2730	2730	2730	2730	0
527	20240607	114600	9800370	2730	2730	2730	2730	0
528	20240607	114500	9800370	2730	2730	2730	2730	0
529	20240607	114400	9800370	2730	2730	2730	2730	0
530	20240607	114300	9800370	2730	2730	2730	2730	1
531	20240607	114200	9797640	2730	2730	2730	2730	0
532	20240607	114100	9797640	2730	2730	2730	2730	26
533	20240607	114000	9726660	2720	2720	2720	2720	0
534	20240607	113900	9726660	2720	2720	2720	2720	0
535	20240607	113800	9726660	2720	2720	2720	2720	0
536	20240607	113700	9726660	2720	2720	2720	2720	0
537	20240607	113600	9726660	2720	2720	2720	2720	0
538	20240607	113500	9726660	2720	2720	2720	2720	0
539	20240607	113400	9726660	2720	2720	2720	2720	0
540	20240607	113300	9726660	2720	2720	2720	2720	0
541	20240607	113200	9726660	2720	2720	2720	2720	0
542	20240607	113100	9726660	2720	2720	2720	2720	13
543	20240607	113000	9691300	2720	2720	2720	2720	0
544	20240607	112900	9691300	2720	2720	2720	2720	0
545	20240607	112800	9691300	2720	2720	2720	2720	0
546	20240607	112700	9691300	2720	2720	2720	2720	0
547	20240607	112600	9691300	2720	2720	2720	2720	2
548	20240607	112500	9685860	2720	2720	2720	2720	81
549	20240607	112400	9465540	2710	2710	2710	2710	0
550	20240607	112300	9465540	2710	2710	2710	2710	0
551	20240607	112200	9465540	2710	2710	2710	2710	0
552	20240607	112100	9465540	2710	2710	2710	2710	0
553	20240607	112000	9465540	2710	2710	2710	2710	0
554	20240607	111900	9465540	2710	2710	2710	2710	0
555	20240607	111800	9465540	2710	2710	2710	2710	0
556	20240607	111700	9465540	2710	2710	2710	2710	0
557	20240607	111600	9465540	2710	2710	2710	2710	0
558	20240607	111500	9465540	2710	2710	2710	2710	0
559	20240607	111400	9465540	2710	2710	2710	2710	9
560	20240607	111300	9441150	2710	2710	2710	2710	400
561	20240607	111200	8357150	2700	2700	2700	2700	0
562	20240607	111100	8357150	2700	2700	2700	2700	0
563	20240607	111000	8357150	2700	2700	2700	2700	0
564	20240607	110900	8357150	2700	2700	2700	2700	0
565	20240607	110800	8357150	2700	2700	2700	2700	0
566	20240607	110700	8357150	2700	2700	2700	2700	0
567	20240607	110600	8357150	2700	2700	2700	2700	0
568	20240607	110500	8357150	2700	2700	2700	2700	0
569	20240607	110400	8357150	2700	2700	2700	2700	250
570	20240607	110300	7682150	2700	2700	2700	2700	0
571	20240607	110200	7682150	2700	2700	2700	2700	0
572	20240607	110100	7682150	2700	2700	2700	2700	0
573	20240607	110000	7682150	2700	2700	2700	2700	0
574	20240607	105900	7682150	2700	2700	2700	2700	94
575	20240607	105800	7428350	2710	2710	2710	2710	0
576	20240607	105700	7428350	2710	2710	2710	2710	0
577	20240607	105600	7428350	2710	2710	2710	2710	0
578	20240607	105500	7428350	2710	2710	2710	2710	0
579	20240607	105400	7428350	2710	2710	2710	2710	0
580	20240607	105300	7428350	2710	2710	2710	2710	0
581	20240607	105200	7428350	2710	2710	2710	2710	0
582	20240607	105100	7428350	2710	2710	2710	2710	0
583	20240607	105000	7428350	2710	2710	2710	2710	0
584	20240607	104900	7428350	2710	2710	2710	2710	0
585	20240607	104800	7428350	2710	2710	2710	2710	0
586	20240607	104700	7428350	2710	2710	2710	2710	0
587	20240607	104600	7428350	2710	2710	2710	2710	1
588	20240607	104500	7425640	2700	2700	2700	2700	100
589	20240607	104400	7155640	2700	2700	2700	2700	0
590	20240607	104300	7155640	2700	2700	2700	2700	0
591	20240607	104200	7155640	2700	2700	2700	2700	0
592	20240607	104100	7155640	2700	2700	2700	2700	0
593	20240607	104000	7155640	2700	2700	2700	2700	5
594	20240607	103900	7142140	2710	2705	2710	2705	2
595	20240607	103800	7136725	2700	2700	2700	2700	298
596	20240607	103700	6332125	2700	2700	2700	2700	0
597	20240607	103600	6332125	2700	2700	2700	2700	1
598	20240607	103500	6329425	2710	2710	2710	2710	194
599	20240607	103400	5803685	2720	2720	2720	2720	0
600	20240607	103300	5803685	2720	2720	2720	2720	0
601	20240607	103200	5803685	2720	2720	2720	2720	0
602	20240607	103100	5803685	2720	2720	2720	2720	0
603	20240607	103000	5803685	2720	2720	2720	2720	0
604	20240607	102900	5803685	2720	2720	2720	2720	0
605	20240607	102800	5803685	2720	2720	2720	2720	0
606	20240607	102700	5803685	2720	2720	2720	2720	0
607	20240607	102600	5803685	2720	2720	2720	2720	0
608	20240607	102500	5803685	2720	2720	2720	2720	1
609	20240607	102400	5800965	2715	2715	2715	2715	0
610	20240607	102300	5800965	2715	2715	2715	2715	0
611	20240607	102200	5800965	2715	2715	2715	2715	0
612	20240607	102100	5800965	2715	2715	2715	2715	0
613	20240607	102000	5800965	2715	2715	2715	2715	0
614	20240607	101900	5800965	2715	2715	2715	2715	0
615	20240607	101800	5800965	2715	2715	2715	2715	0
616	20240607	101700	5800965	2715	2715	2715	2715	0
617	20240607	101600	5800965	2715	2715	2715	2715	0
618	20240607	101500	5800965	2715	2715	2715	2715	0
619	20240607	101400	5800965	2715	2715	2715	2715	0
620	20240607	101300	5800965	2715	2715	2715	2715	0
621	20240607	101200	5800965	2715	2715	2715	2715	0
622	20240607	101100	5800965	2715	2715	2715	2715	0
623	20240607	101000	5800965	2715	2715	2715	2715	0
624	20240607	100900	5800965	2715	2715	2715	2715	0
625	20240607	100800	5800965	2715	2715	2715	2715	0
626	20240607	100700	5800965	2715	2715	2715	2715	0
627	20240607	100600	5800965	2715	2715	2715	2715	0
628	20240607	100500	5800965	2715	2715	2715	2715	0
629	20240607	100400	5800965	2715	2715	2715	2715	1206
630	20240607	100300	2526675	2715	2715	2715	2715	2
631	20240607	100200	2521245	2715	2725	2725	2715	648
632	20240607	100100	760925	2725	2725	2730	2725	62
633	20240607	100000	591970	2730	2730	2730	2730	1
634	20240607	095900	589240	2730	2730	2730	2730	1
635	20240607	095800	586510	2725	2725	2730	2725	5
636	20240607	095700	572875	2725	2725	2730	2725	3
637	20240607	095600	564695	2725	2725	2725	2725	17
638	20240607	095500	518370	2735	2735	2735	2735	0
639	20240607	095400	518370	2735	2735	2735	2735	0
640	20240607	095300	518370	2735	2735	2735	2735	0
641	20240607	095200	518370	2735	2735	2735	2735	0
642	20240607	095100	518370	2735	2735	2735	2735	0
643	20240607	095000	518370	2735	2735	2735	2735	0
644	20240607	094900	518370	2735	2735	2735	2735	2
645	20240607	094800	512900	2735	2735	2735	2735	0
646	20240607	094700	512900	2735	2735	2735	2735	0
647	20240607	094600	512900	2735	2735	2735	2735	0
648	20240607	094500	512900	2735	2735	2735	2735	0
649	20240607	094400	512900	2735	2735	2735	2735	0
650	20240607	094300	512900	2735	2735	2735	2735	0
651	20240607	094200	512900	2735	2735	2735	2735	0
652	20240607	094100	512900	2735	2735	2735	2735	0
653	20240607	094000	512900	2735	2735	2735	2735	0
654	20240607	093900	512900	2735	2725	2735	2725	2
655	20240607	093800	507440	2715	2715	2715	2715	0
656	20240607	093700	507440	2715	2715	2715	2715	0
657	20240607	093600	507440	2715	2715	2715	2715	0
658	20240607	093500	507440	2715	2715	2715	2715	0
659	20240607	093400	507440	2715	2715	2715	2715	0
660	20240607	093300	507440	2715	2715	2715	2715	0
661	20240607	093200	507440	2715	2715	2715	2715	0
662	20240607	093100	507440	2715	2715	2715	2715	0
663	20240607	093000	507440	2715	2720	2720	2715	20
664	20240607	092900	453055	2715	2715	2715	2715	0
665	20240607	092800	453055	2715	2715	2715	2715	0
666	20240607	092700	453055	2715	2715	2715	2715	0
667	20240607	092600	453055	2715	2715	2715	2715	0
668	20240607	092500	453055	2715	2715	2715	2715	0
669	20240607	092400	453055	2715	2715	2715	2715	9
670	20240607	092300	428620	2715	2715	2715	2715	0
671	20240607	092200	428620	2715	2715	2715	2715	0
672	20240607	092100	428620	2715	2710	2715	2710	13
673	20240607	092000	393350	2710	2715	2715	2710	33
674	20240607	091900	303820	2710	2710	2710	2710	0
675	20240607	091800	303820	2710	2710	2710	2710	1
676	20240607	091700	301110	2700	2700	2700	2700	4
677	20240607	091600	290310	2710	2710	2710	2710	1
678	20240607	091500	287600	2700	2700	2700	2700	0
679	20240607	091400	287600	2700	2700	2700	2700	0
680	20240607	091300	287600	2700	2700	2700	2700	0
681	20240607	091200	287600	2700	2700	2700	2700	0
682	20240607	091100	287600	2700	2705	2705	2700	19
683	20240607	091000	236290	2710	2710	2710	2710	0
684	20240607	090900	236290	2710	2710	2710	2710	1
685	20240607	090800	233580	2705	2705	2705	2705	0
686	20240607	090700	233580	2705	2705	2705	2705	0
687	20240607	090600	233580	2705	2705	2705	2705	0
688	20240607	090500	233580	2705	2705	2705	2705	0
689	20240607	090400	233580	2705	2705	2705	2705	0
690	20240607	090300	233580	2705	2705	2705	2705	1
691	20240607	090200	230875	2700	2700	2700	2700	0
692	20240607	090100	230875	2700	2700	2700	2700	0
693	20240607	090000	230875	2700	2775	2775	2700	85