KissMeData/241770/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205300	76460040	9750	9750	9750	9750	100
3	20240603	205200	76460040	9750	9750	9750	9750	0
4	20240603	205100	76460040	9750	9750	9750	9750	0
5	20240603	205000	76460040	9750	9750	9750	9750	0
6	20240603	204900	76460040	9750	9750	9750	9750	0
7	20240603	204800	76460040	9750	9750	9750	9750	0
8	20240603	204700	76460040	9750	9750	9750	9750	0
9	20240603	204600	76460040	9750	9750	9750	9750	0
10	20240603	204500	76460040	9750	9750	9750	9750	0
11	20240603	204400	76460040	9750	9750	9750	9750	0
12	20240603	204300	76460040	9750	9750	9750	9750	0
13	20240603	204200	76460040	9750	9750	9750	9750	0
14	20240603	204100	76460040	9750	9750	9750	9750	0
15	20240603	204000	76460040	9750	9750	9750	9750	0
16	20240603	203900	76460040	9750	9750	9750	9750	0
17	20240603	203800	76460040	9750	9750	9750	9750	0
18	20240603	203700	76460040	9750	9750	9750	9750	0
19	20240603	203600	76460040	9750	9750	9750	9750	0
20	20240603	203500	76460040	9750	9750	9750	9750	0
21	20240603	203400	76460040	9750	9750	9750	9750	0
22	20240603	203300	76460040	9750	9750	9750	9750	0
23	20240603	203200	76460040	9750	9750	9750	9750	0
24	20240603	203100	76460040	9750	9750	9750	9750	0
25	20240603	203000	76460040	9750	9750	9750	9750	0
26	20240603	202900	76460040	9750	9750	9750	9750	0
27	20240603	202800	76460040	9750	9750	9750	9750	0
28	20240603	202700	76460040	9750	9750	9750	9750	0
29	20240603	202600	76460040	9750	9750	9750	9750	0
30	20240603	202500	76460040	9750	9750	9750	9750	0
31	20240603	202400	76460040	9750	9750	9750	9750	0
32	20240603	202300	76460040	9750	9750	9750	9750	100
33	20240603	202200	76460040	9750	9750	9750	9750	0
34	20240603	202100	76460040	9750	9750	9750	9750	0
35	20240603	202000	76460040	9750	9750	9750	9750	0
36	20240603	201900	76460040	9750	9750	9750	9750	0
37	20240603	201800	76460040	9750	9750	9750	9750	0
38	20240603	201700	76460040	9750	9750	9750	9750	0
39	20240603	201600	76460040	9750	9750	9750	9750	0
40	20240603	201500	76460040	9750	9750	9750	9750	0
41	20240603	201400	76460040	9750	9750	9750	9750	0
42	20240603	201300	76460040	9750	9750	9750	9750	0
43	20240603	201200	76460040	9750	9750	9750	9750	0
44	20240603	201100	76460040	9750	9750	9750	9750	0
45	20240603	201000	76460040	9750	9750	9750	9750	0
46	20240603	200900	76460040	9750	9750	9750	9750	0
47	20240603	200800	76460040	9750	9750	9750	9750	0
48	20240603	200700	76460040	9750	9750	9750	9750	0
49	20240603	200600	76460040	9750	9750	9750	9750	0
50	20240603	200500	76460040	9750	9750	9750	9750	0
51	20240603	200400	76460040	9750	9750	9750	9750	0
52	20240603	200300	76460040	9750	9750	9750	9750	0
53	20240603	200200	76460040	9750	9750	9750	9750	0
54	20240603	200100	76460040	9750	9750	9750	9750	0
55	20240603	200000	76460040	9750	9750	9750	9750	0
56	20240603	195900	76460040	9750	9750	9750	9750	0
57	20240603	195800	76460040	9750	9750	9750	9750	0
58	20240603	195700	76460040	9750	9750	9750	9750	0
59	20240603	195600	76460040	9750	9750	9750	9750	0
60	20240603	195500	76460040	9750	9750	9750	9750	0
61	20240603	195400	76460040	9750	9750	9750	9750	0
62	20240603	195300	76460040	9750	9750	9750	9750	100
63	20240603	195200	76460040	9750	9750	9750	9750	0
64	20240603	195100	76460040	9750	9750	9750	9750	0
65	20240603	195000	76460040	9750	9750	9750	9750	0
66	20240603	194900	76460040	9750	9750	9750	9750	0
67	20240603	194800	76460040	9750	9750	9750	9750	0
68	20240603	194700	76460040	9750	9750	9750	9750	0
69	20240603	194600	76460040	9750	9750	9750	9750	0
70	20240603	194500	76460040	9750	9750	9750	9750	0
71	20240603	194400	76460040	9750	9750	9750	9750	0
72	20240603	194300	76460040	9750	9750	9750	9750	0
73	20240603	194200	76460040	9750	9750	9750	9750	0
74	20240603	194100	76460040	9750	9750	9750	9750	0
75	20240603	194000	76460040	9750	9750	9750	9750	0
76	20240603	193900	76460040	9750	9750	9750	9750	0
77	20240603	193800	76460040	9750	9750	9750	9750	0
78	20240603	193700	76460040	9750	9750	9750	9750	0
79	20240603	193600	76460040	9750	9750	9750	9750	0
80	20240603	193500	76460040	9750	9750	9750	9750	0
81	20240603	193400	76460040	9750	9750	9750	9750	0
82	20240603	193300	76460040	9750	9750	9750	9750	0
83	20240603	193200	76460040	9750	9750	9750	9750	0
84	20240603	193100	76460040	9750	9750	9750	9750	0
85	20240603	193000	76460040	9750	9750	9750	9750	0
86	20240603	192900	76460040	9750	9750	9750	9750	0
87	20240603	192800	76460040	9750	9750	9750	9750	0
88	20240603	192700	76460040	9750	9750	9750	9750	0
89	20240603	192600	76460040	9750	9750	9750	9750	0
90	20240603	192500	76460040	9750	9750	9750	9750	0
91	20240603	192400	76460040	9750	9750	9750	9750	0
92	20240603	192300	76460040	9750	9750	9750	9750	100
93	20240603	192200	76460040	9750	9750	9750	9750	0
94	20240603	192100	76460040	9750	9750	9750	9750	0
95	20240603	192000	76460040	9750	9750	9750	9750	0
96	20240603	191900	76460040	9750	9750	9750	9750	0
97	20240603	191800	76460040	9750	9750	9750	9750	0
98	20240603	191700	76460040	9750	9750	9750	9750	0
99	20240603	191600	76460040	9750	9750	9750	9750	0
100	20240603	191500	76460040	9750	9750	9750	9750	0
101	20240603	191400	76460040	9750	9750	9750	9750	0
102	20240603	191300	76460040	9750	9750	9750	9750	0
103	20240603	191200	76460040	9750	9750	9750	9750	0
104	20240603	191100	76460040	9750	9750	9750	9750	0
105	20240603	191000	76460040	9750	9750	9750	9750	0
106	20240603	190900	76460040	9750	9750	9750	9750	0
107	20240603	190800	76460040	9750	9750	9750	9750	0
108	20240603	190700	76460040	9750	9750	9750	9750	0
109	20240603	190600	76460040	9750	9750	9750	9750	0
110	20240603	190500	76460040	9750	9750	9750	9750	0
111	20240603	190400	76460040	9750	9750	9750	9750	0
112	20240603	190300	76460040	9750	9750	9750	9750	0
113	20240603	190200	76460040	9750	9750	9750	9750	0
114	20240603	190100	76460040	9750	9750	9750	9750	0
115	20240603	190000	76460040	9750	9750	9750	9750	0
116	20240603	185900	76460040	9750	9750	9750	9750	0
117	20240603	185800	76460040	9750	9750	9750	9750	0
118	20240603	185700	76460040	9750	9750	9750	9750	0
119	20240603	185600	76460040	9750	9750	9750	9750	0
120	20240603	185500	76460040	9750	9750	9750	9750	0
121	20240603	185400	76460040	9750	9750	9750	9750	0
122	20240603	185300	76460040	9750	9750	9750	9750	100
123	20240603	185200	76460040	9750	9750	9750	9750	0
124	20240603	185100	76460040	9750	9750	9750	9750	0
125	20240603	185000	76460040	9750	9750	9750	9750	0
126	20240603	184900	76460040	9750	9750	9750	9750	0
127	20240603	184800	76460040	9750	9750	9750	9750	0
128	20240603	184700	76460040	9750	9750	9750	9750	0
129	20240603	184600	76460040	9750	9750	9750	9750	0
130	20240603	184500	76460040	9750	9750	9750	9750	0
131	20240603	184400	76460040	9750	9750	9750	9750	0
132	20240603	184300	76460040	9750	9750	9750	9750	0
133	20240603	184200	76460040	9750	9750	9750	9750	0
134	20240603	184100	76460040	9750	9750	9750	9750	0
135	20240603	184000	76460040	9750	9750	9750	9750	0
136	20240603	183900	76460040	9750	9750	9750	9750	0
137	20240603	183800	76460040	9750	9750	9750	9750	0
138	20240603	183700	76460040	9750	9750	9750	9750	0
139	20240603	183600	76460040	9750	9750	9750	9750	0
140	20240603	183500	76460040	9750	9750	9750	9750	0
141	20240603	183400	76460040	9750	9750	9750	9750	0
142	20240603	183300	76460040	9750	9750	9750	9750	0
143	20240603	183200	76460040	9750	9750	9750	9750	0
144	20240603	183100	76460040	9750	9750	9750	9750	0
145	20240603	183000	76460040	9750	9750	9750	9750	0
146	20240603	182900	76460040	9750	9750	9750	9750	0
147	20240603	182800	76460040	9750	9750	9750	9750	0
148	20240603	182700	76460040	9750	9750	9750	9750	0
149	20240603	182600	76460040	9750	9750	9750	9750	0
150	20240603	182500	76460040	9750	9750	9750	9750	0
151	20240603	182400	76460040	9750	9750	9750	9750	0
152	20240603	182300	76460040	9750	9750	9750	9750	100
153	20240603	182200	76460040	9750	9750	9750	9750	0
154	20240603	182100	76460040	9750	9750	9750	9750	0
155	20240603	182000	76460040	9750	9750	9750	9750	0
156	20240603	181900	76460040	9750	9750	9750	9750	0
157	20240603	181800	76460040	9750	9750	9750	9750	0
158	20240603	181700	76460040	9750	9750	9750	9750	0
159	20240603	181600	76460040	9750	9750	9750	9750	0
160	20240603	181500	76460040	9750	9750	9750	9750	0
161	20240603	181400	76460040	9750	9750	9750	9750	0
162	20240603	181300	76460040	9750	9750	9750	9750	0
163	20240603	181200	76460040	9750	9750	9750	9750	0
164	20240603	181100	76460040	9750	9750	9750	9750	0
165	20240603	181000	76460040	9750	9750	9750	9750	0
166	20240603	180900	76460040	9750	9750	9750	9750	0
167	20240603	180800	76460040	9750	9750	9750	9750	0
168	20240603	180700	76460040	9750	9750	9750	9750	0
169	20240603	180600	76460040	9750	9750	9750	9750	0
170	20240603	180500	76460040	9750	9750	9750	9750	0
171	20240603	180400	76460040	9750	9750	9750	9750	0
172	20240603	180300	76460040	9750	9750	9750	9750	0
173	20240603	180200	76460040	9750	9750	9750	9750	0
174	20240603	180100	76460040	9750	9750	9750	9750	0
175	20240603	180000	76460040	9750	9750	9750	9750	0
176	20240603	175900	76460040	9750	9750	9750	9750	0
177	20240603	175800	76460040	9750	9750	9750	9750	0
178	20240603	175700	76460040	9750	9750	9750	9750	0
179	20240603	175600	76460040	9750	9750	9750	9750	0
180	20240603	175500	76460040	9750	9750	9750	9750	0
181	20240603	175400	76460040	9750	9750	9750	9750	0
182	20240603	175300	76460040	9750	9750	9750	9750	100
183	20240603	175200	76460040	9750	9750	9750	9750	0
184	20240603	175100	76460040	9750	9750	9750	9750	0
185	20240603	175000	76460040	9750	9750	9750	9750	0
186	20240603	174900	76460040	9750	9750	9750	9750	0
187	20240603	174800	76460040	9750	9750	9750	9750	0
188	20240603	174700	76460040	9750	9750	9750	9750	0
189	20240603	174600	76460040	9750	9750	9750	9750	0
190	20240603	174500	76460040	9750	9750	9750	9750	0
191	20240603	174400	76460040	9750	9750	9750	9750	0
192	20240603	174300	76460040	9750	9750	9750	9750	0
193	20240603	174200	76460040	9750	9750	9750	9750	0
194	20240603	174100	76460040	9750	9750	9750	9750	0
195	20240603	174000	76460040	9750	9750	9750	9750	0
196	20240603	173900	76460040	9750	9750	9750	9750	0
197	20240603	173800	76460040	9750	9750	9750	9750	0
198	20240603	173700	76460040	9750	9750	9750	9750	0
199	20240603	173600	76460040	9750	9750	9750	9750	0
200	20240603	173500	76460040	9750	9750	9750	9750	0
201	20240603	173400	76460040	9750	9750	9750	9750	0
202	20240603	173300	76460040	9750	9750	9750	9750	0
203	20240603	173200	76460040	9750	9750	9750	9750	0
204	20240603	173100	76460040	9750	9750	9750	9750	0
205	20240603	173000	76460040	9750	9750	9750	9750	0
206	20240603	172900	76460040	9750	9750	9750	9750	0
207	20240603	172800	76460040	9750	9750	9750	9750	0
208	20240603	172700	76460040	9750	9750	9750	9750	0
209	20240603	172600	76460040	9750	9750	9750	9750	0
210	20240603	172500	76460040	9750	9750	9750	9750	0
211	20240603	172400	76460040	9750	9750	9750	9750	0
212	20240603	172300	76460040	9750	9750	9750	9750	100
213	20240603	172200	76460040	9750	9750	9750	9750	0
214	20240603	172100	76460040	9750	9750	9750	9750	0
215	20240603	172000	76460040	9750	9750	9750	9750	0
216	20240603	171900	76460040	9750	9750	9750	9750	0
217	20240603	171800	76460040	9750	9750	9750	9750	0
218	20240603	171700	76460040	9750	9750	9750	9750	0
219	20240603	171600	76460040	9750	9750	9750	9750	0
220	20240603	171500	76460040	9750	9750	9750	9750	0
221	20240603	171400	76460040	9750	9750	9750	9750	0
222	20240603	171300	76460040	9750	9750	9750	9750	0
223	20240603	171200	76460040	9750	9750	9750	9750	0
224	20240603	171100	76460040	9750	9750	9750	9750	0
225	20240603	171000	76460040	9750	9750	9750	9750	0
226	20240603	170900	76460040	9750	9750	9750	9750	0
227	20240603	170800	76460040	9750	9750	9750	9750	0
228	20240603	170700	76460040	9750	9750	9750	9750	0
229	20240603	170600	76460040	9750	9750	9750	9750	0
230	20240603	170500	76460040	9750	9750	9750	9750	0
231	20240603	170400	76460040	9750	9750	9750	9750	0
232	20240603	170300	76460040	9750	9750	9750	9750	0
233	20240603	170200	76460040	9750	9750	9750	9750	0
234	20240603	170100	76460040	9750	9750	9750	9750	0
235	20240603	170000	76460040	9750	9750	9750	9750	0
236	20240603	165900	76460040	9750	9750	9750	9750	0
237	20240603	165800	76460040	9750	9750	9750	9750	0
238	20240603	165700	76460040	9750	9750	9750	9750	0
239	20240603	165600	76460040	9750	9750	9750	9750	0
240	20240603	165500	76460040	9750	9750	9750	9750	0
241	20240603	165400	76460040	9750	9750	9750	9750	0
242	20240603	165300	76460040	9750	9750	9750	9750	100
243	20240603	165200	76460040	9750	9750	9750	9750	0
244	20240603	165100	76460040	9750	9750	9750	9750	0
245	20240603	165000	76460040	9750	9750	9750	9750	0
246	20240603	164900	76460040	9750	9750	9750	9750	0
247	20240603	164800	76460040	9750	9750	9750	9750	0
248	20240603	164700	76460040	9750	9750	9750	9750	0
249	20240603	164600	76460040	9750	9750	9750	9750	0
250	20240603	164500	76460040	9750	9750	9750	9750	0
251	20240603	164400	76460040	9750	9750	9750	9750	0
252	20240603	164300	76460040	9750	9750	9750	9750	0
253	20240603	164200	76460040	9750	9750	9750	9750	0
254	20240603	164100	76460040	9750	9750	9750	9750	0
255	20240603	164000	76460040	9750	9750	9750	9750	0
256	20240603	163900	76460040	9750	9750	9750	9750	0
257	20240603	163800	76460040	9750	9750	9750	9750	0
258	20240603	163700	76460040	9750	9750	9750	9750	0
259	20240603	163600	76460040	9750	9750	9750	9750	0
260	20240603	163500	76460040	9750	9750	9750	9750	0
261	20240603	163400	76460040	9750	9750	9750	9750	0
262	20240603	163300	76460040	9750	9750	9750	9750	0
263	20240603	163200	76460040	9750	9750	9750	9750	0
264	20240603	163100	76460040	9750	9750	9750	9750	0
265	20240603	163000	76460040	9750	9750	9750	9750	0
266	20240603	162900	76460040	9750	9750	9750	9750	0
267	20240603	162800	76460040	9750	9750	9750	9750	0
268	20240603	162700	76460040	9750	9750	9750	9750	0
269	20240603	162600	76460040	9750	9750	9750	9750	0
270	20240603	162500	76460040	9750	9750	9750	9750	0
271	20240603	162400	76460040	9750	9750	9750	9750	0
272	20240603	162300	76460040	9750	9750	9750	9750	100
273	20240603	162200	76460040	9750	9750	9750	9750	0
274	20240603	162100	76460040	9750	9750	9750	9750	0
275	20240603	162000	76460040	9750	9750	9750	9750	0
276	20240603	161900	76460040	9750	9750	9750	9750	0
277	20240603	161800	76460040	9750	9750	9750	9750	0
278	20240603	161700	76460040	9750	9750	9750	9750	0
279	20240603	161600	76460040	9750	9750	9750	9750	0
280	20240603	161500	76460040	9750	9750	9750	9750	0
281	20240603	161400	76460040	9750	9750	9750	9750	0
282	20240603	161300	76460040	9750	9750	9750	9750	0
283	20240603	161200	76460040	9750	9750	9750	9750	0
284	20240603	161100	76460040	9750	9750	9750	9750	0
285	20240603	161000	76460040	9750	9750	9750	9750	0
286	20240603	160900	76460040	9750	9750	9750	9750	0
287	20240603	160800	76460040	9750	9750	9750	9750	0
288	20240603	160700	76460040	9750	9750	9750	9750	0
289	20240603	160600	76460040	9750	9750	9750	9750	0
290	20240603	160500	76460040	9750	9750	9750	9750	0
291	20240603	160400	76460040	9750	9750	9750	9750	0
292	20240603	160300	76460040	9750	9750	9750	9750	0
293	20240603	160200	76460040	9750	9750	9750	9750	0
294	20240603	160100	76460040	9750	9750	9750	9750	0
295	20240603	160000	76460040	9750	9750	9750	9750	0
296	20240603	155900	76460040	9750	9750	9750	9750	0
297	20240603	155800	76460040	9750	9750	9750	9750	0
298	20240603	155700	76460040	9750	9750	9750	9750	0
299	20240603	155600	76460040	9750	9750	9750	9750	0
300	20240603	155500	76460040	9750	9750	9750	9750	0
301	20240603	155400	76460040	9750	9750	9750	9750	0
302	20240603	155300	76460040	9750	9750	9750	9750	100
303	20240603	155200	76460040	9750	9750	9750	9750	0
304	20240603	155100	76460040	9750	9750	9750	9750	0
305	20240603	155000	76460040	9750	9750	9750	9750	0
306	20240603	154900	76460040	9750	9750	9750	9750	0
307	20240603	154800	76460040	9750	9750	9750	9750	0
308	20240603	154700	76460040	9750	9750	9750	9750	0
309	20240603	154600	76460040	9750	9750	9750	9750	0
310	20240603	154500	76460040	9750	9750	9750	9750	0
311	20240603	154400	76460040	9750	9750	9750	9750	0
312	20240603	154300	76460040	9750	9750	9750	9750	0
313	20240603	154200	76460040	9750	9750	9750	9750	0
314	20240603	154100	76460040	9750	9750	9750	9750	0
315	20240603	154000	76460040	9750	9750	9750	9750	0
316	20240603	153900	76460040	9750	9750	9750	9750	0
317	20240603	153800	76460040	9750	9750	9750	9750	0
318	20240603	153700	76460040	9750	9750	9750	9750	0
319	20240603	153600	76460040	9750	9750	9750	9750	0
320	20240603	153500	76460040	9750	9750	9750	9750	0
321	20240603	153400	76460040	9750	9750	9750	9750	0
322	20240603	153300	76460040	9750	9750	9750	9750	0
323	20240603	153200	76460040	9750	9750	9750	9750	0
324	20240603	153100	76460040	9750	9750	9750	9750	0
325	20240603	153000	76460040	9750	9750	9750	9750	100
326	20240603	152900	75485040	9730	9730	9730	9730	0
327	20240603	152800	75485040	9730	9730	9730	9730	0
328	20240603	152700	75485040	9730	9730	9730	9730	0
329	20240603	152600	75485040	9730	9730	9730	9730	0
330	20240603	152500	75485040	9730	9730	9730	9730	0
331	20240603	152400	75485040	9730	9730	9730	9730	0
332	20240603	152300	75485040	9730	9730	9730	9730	0
333	20240603	152200	75485040	9730	9730	9730	9730	0
334	20240603	152100	75485040	9730	9730	9730	9730	0
335	20240603	152000	75485040	9730	9730	9730	9730	0
336	20240603	151900	75485040	9730	9730	9730	9730	0
337	20240603	151800	75485040	9730	9650	9740	9650	562
338	20240603	151700	70017440	9640	9710	9710	9640	644
339	20240603	151600	63790300	9720	9720	9720	9720	0
340	20240603	151500	63790300	9720	9720	9720	9720	0
341	20240603	151400	63790300	9720	9720	9720	9720	0
342	20240603	151300	63790300	9720	9720	9720	9720	0
343	20240603	151200	63790300	9720	9720	9720	9720	0
344	20240603	151100	63790300	9720	9720	9720	9720	0
345	20240603	151000	63790300	9720	9720	9720	9720	2
346	20240603	150900	63770860	9720	9720	9720	9720	0
347	20240603	150800	63770860	9720	9720	9720	9720	199
348	20240603	150700	61836580	9710	9710	9710	9710	0
349	20240603	150600	61836580	9710	9710	9710	9710	0
350	20240603	150500	61836580	9710	9710	9710	9710	0
351	20240603	150400	61836580	9710	9710	9710	9710	0
352	20240603	150300	61836580	9710	9710	9710	9710	0
353	20240603	150200	61836580	9710	9710	9710	9710	0
354	20240603	150100	61836580	9710	9710	9710	9710	10
355	20240603	150000	61739480	9720	9720	9720	9720	0
356	20240603	145900	61739480	9720	9720	9720	9720	0
357	20240603	145800	61739480	9720	9720	9720	9720	0
358	20240603	145700	61739480	9720	9720	9720	9720	0
359	20240603	145600	61739480	9720	9720	9720	9720	0
360	20240603	145500	61739480	9720	9720	9720	9720	0
361	20240603	145400	61739480	9720	9720	9720	9720	1
362	20240603	145300	61729760	9720	9720	9720	9720	0
363	20240603	145200	61729760	9720	9720	9720	9720	0
364	20240603	145100	61729760	9720	9720	9720	9720	0
365	20240603	145000	61729760	9720	9720	9720	9720	0
366	20240603	144900	61729760	9720	9720	9720	9720	0
367	20240603	144800	61729760	9720	9720	9720	9720	0
368	20240603	144700	61729760	9720	9720	9720	9720	0
369	20240603	144600	61729760	9720	9720	9720	9720	0
370	20240603	144500	61729760	9720	9720	9720	9720	0
371	20240603	144400	61729760	9720	9720	9720	9720	0
372	20240603	144300	61729760	9720	9720	9720	9720	10
373	20240603	144200	61632560	9720	9720	9720	9720	0
374	20240603	144100	61632560	9720	9720	9720	9720	0
375	20240603	144000	61632560	9720	9720	9720	9720	0
376	20240603	143900	61632560	9720	9720	9720	9720	0
377	20240603	143800	61632560	9720	9720	9720	9720	0
378	20240603	143700	61632560	9720	9720	9720	9720	0
379	20240603	143600	61632560	9720	9720	9720	9720	0
380	20240603	143500	61632560	9720	9720	9720	9720	3
381	20240603	143400	61603400	9720	9720	9720	9720	180
382	20240603	143300	59853800	9710	9710	9710	9710	0
383	20240603	143200	59853800	9710	9710	9710	9710	0
384	20240603	143100	59853800	9710	9710	9710	9710	0
385	20240603	143000	59853800	9710	9710	9710	9710	0
386	20240603	142900	59853800	9710	9710	9710	9710	0
387	20240603	142800	59853800	9710	9710	9710	9710	0
388	20240603	142700	59853800	9710	9710	9710	9710	0
389	20240603	142600	59853800	9710	9710	9710	9710	0
390	20240603	142500	59853800	9710	9710	9710	9710	0
391	20240603	142400	59853800	9710	9710	9710	9710	0
392	20240603	142300	59853800	9710	9720	9720	9710	7
393	20240603	142200	59785820	9720	9720	9720	9720	0
394	20240603	142100	59785820	9720	9720	9720	9720	0
395	20240603	142000	59785820	9720	9720	9720	9720	0
396	20240603	141900	59785820	9720	9720	9720	9720	0
397	20240603	141800	59785820	9720	9720	9720	9720	0
398	20240603	141700	59785820	9720	9720	9720	9720	0
399	20240603	141600	59785820	9720	9720	9720	9720	0
400	20240603	141500	59785820	9720	9720	9720	9720	0
401	20240603	141400	59785820	9720	9720	9720	9720	0
402	20240603	141300	59785820	9720	9720	9720	9720	0
403	20240603	141200	59785820	9720	9720	9720	9720	0
404	20240603	141100	59785820	9720	9720	9720	9720	0
405	20240603	141000	59785820	9720	9720	9720	9720	0
406	20240603	140900	59785820	9720	9720	9720	9720	0
407	20240603	140800	59785820	9720	9720	9720	9720	0
408	20240603	140700	59785820	9720	9720	9720	9720	0
409	20240603	140600	59785820	9720	9720	9720	9720	0
410	20240603	140500	59785820	9720	9720	9720	9720	0
411	20240603	140400	59785820	9720	9720	9720	9720	0
412	20240603	140300	59785820	9720	9720	9720	9720	0
413	20240603	140200	59785820	9720	9720	9720	9720	0
414	20240603	140100	59785820	9720	9720	9720	9720	0
415	20240603	140000	59785820	9720	9720	9720	9720	10
416	20240603	135900	59688620	9720	9720	9720	9720	0
417	20240603	135800	59688620	9720	9720	9720	9720	0
418	20240603	135700	59688620	9720	9720	9720	9720	0
419	20240603	135600	59688620	9720	9720	9720	9720	0
420	20240603	135500	59688620	9720	9720	9720	9720	0
421	20240603	135400	59688620	9720	9720	9720	9720	0
422	20240603	135300	59688620	9720	9720	9720	9720	0
423	20240603	135200	59688620	9720	9720	9720	9720	0
424	20240603	135100	59688620	9720	9720	9720	9720	0
425	20240603	135000	59688620	9720	9720	9720	9720	0
426	20240603	134900	59688620	9720	9720	9720	9720	0
427	20240603	134800	59688620	9720	9720	9720	9720	0
428	20240603	134700	59688620	9720	9720	9720	9720	0
429	20240603	134600	59688620	9720	9720	9720	9720	0
430	20240603	134500	59688620	9720	9720	9720	9720	10
431	20240603	134400	59591420	9720	9720	9720	9720	0
432	20240603	134300	59591420	9720	9720	9720	9720	0
433	20240603	134200	59591420	9720	9720	9720	9720	0
434	20240603	134100	59591420	9720	9720	9720	9720	0
435	20240603	134000	59591420	9720	9720	9720	9720	0
436	20240603	133900	59591420	9720	9720	9720	9720	0
437	20240603	133800	59591420	9720	9720	9720	9720	0
438	20240603	133700	59591420	9720	9720	9720	9720	0
439	20240603	133600	59591420	9720	9720	9720	9720	0
440	20240603	133500	59591420	9720	9720	9720	9720	0
441	20240603	133400	59591420	9720	9720	9720	9720	0
442	20240603	133300	59591420	9720	9720	9720	9720	0
443	20240603	133200	59591420	9720	9720	9720	9720	0
444	20240603	133100	59591420	9720	9720	9720	9720	0
445	20240603	133000	59591420	9720	9720	9720	9720	0
446	20240603	132900	59591420	9720	9720	9720	9720	0
447	20240603	132800	59591420	9720	9720	9720	9720	0
448	20240603	132700	59591420	9720	9720	9720	9720	5
449	20240603	132600	59542820	9720	9720	9720	9720	0
450	20240603	132500	59542820	9720	9720	9720	9720	0
451	20240603	132400	59542820	9720	9720	9720	9720	0
452	20240603	132300	59542820	9720	9720	9720	9720	0
453	20240603	132200	59542820	9720	9720	9720	9720	0
454	20240603	132100	59542820	9720	9720	9720	9720	0
455	20240603	132000	59542820	9720	9720	9720	9720	30
456	20240603	131900	59251220	9720	9720	9720	9720	0
457	20240603	131800	59251220	9720	9720	9720	9720	0
458	20240603	131700	59251220	9720	9720	9720	9720	0
459	20240603	131600	59251220	9720	9720	9720	9720	0
460	20240603	131500	59251220	9720	9720	9720	9720	0
461	20240603	131400	59251220	9720	9720	9720	9720	0
462	20240603	131300	59251220	9720	9720	9720	9720	0
463	20240603	131200	59251220	9720	9720	9720	9720	0
464	20240603	131100	59251220	9720	9720	9720	9720	0
465	20240603	131000	59251220	9720	9720	9720	9720	0
466	20240603	130900	59251220	9720	9720	9720	9720	0
467	20240603	130800	59251220	9720	9720	9720	9720	0
468	20240603	130700	59251220	9720	9720	9720	9720	0
469	20240603	130600	59251220	9720	9720	9720	9720	0
470	20240603	130500	59251220	9720	9720	9720	9720	0
471	20240603	130400	59251220	9720	9720	9720	9720	0
472	20240603	130300	59251220	9720	9720	9720	9720	0
473	20240603	130200	59251220	9720	9720	9720	9720	0
474	20240603	130100	59251220	9720	9720	9720	9720	0
475	20240603	130000	59251220	9720	9720	9720	9720	1
476	20240603	125900	59241500	9720	9720	9720	9720	10
477	20240603	125800	59144300	9720	9720	9720	9720	0
478	20240603	125700	59144300	9720	9720	9720	9720	0
479	20240603	125600	59144300	9720	9720	9720	9720	0
480	20240603	125500	59144300	9720	9720	9720	9720	0
481	20240603	125400	59144300	9720	9720	9720	9720	0
482	20240603	125300	59144300	9720	9720	9720	9720	0
483	20240603	125200	59144300	9720	9720	9720	9720	0
484	20240603	125100	59144300	9720	9720	9720	9720	0
485	20240603	125000	59144300	9720	9720	9720	9720	0
486	20240603	124900	59144300	9720	9720	9720	9720	0
487	20240603	124800	59144300	9720	9720	9720	9720	0
488	20240603	124700	59144300	9720	9720	9720	9720	0
489	20240603	124600	59144300	9720	9720	9720	9720	0
490	20240603	124500	59144300	9720	9720	9720	9720	0
491	20240603	124400	59144300	9720	9720	9720	9720	0
492	20240603	124300	59144300	9720	9720	9720	9720	0
493	20240603	124200	59144300	9720	9720	9720	9720	0
494	20240603	124100	59144300	9720	9720	9720	9720	0
495	20240603	124000	59144300	9720	9720	9720	9720	0
496	20240603	123900	59144300	9720	9720	9720	9720	0
497	20240603	123800	59144300	9720	9720	9720	9720	0
498	20240603	123700	59144300	9720	9720	9720	9720	0
499	20240603	123600	59144300	9720	9720	9720	9720	0
500	20240603	123500	59144300	9720	9720	9720	9720	0
501	20240603	123400	59144300	9720	9720	9720	9720	0
502	20240603	123300	59144300	9720	9720	9720	9720	0
503	20240603	123200	59144300	9720	9720	9720	9720	0
504	20240603	123100	59144300	9720	9720	9720	9720	0
505	20240603	123000	59144300	9720	9720	9720	9720	0
506	20240603	122900	59144300	9720	9720	9720	9720	0
507	20240603	122800	59144300	9720	9720	9720	9720	0
508	20240603	122700	59144300	9720	9720	9720	9720	0
509	20240603	122600	59144300	9720	9720	9720	9720	0
510	20240603	122500	59144300	9720	9720	9720	9720	0
511	20240603	122400	59144300	9720	9720	9720	9720	10
512	20240603	122300	59047100	9720	9720	9720	9720	0
513	20240603	122200	59047100	9720	9720	9720	9720	0
514	20240603	122100	59047100	9720	9720	9720	9720	0
515	20240603	122000	59047100	9720	9720	9720	9720	0
516	20240603	121900	59047100	9720	9720	9720	9720	0
517	20240603	121800	59047100	9720	9720	9720	9720	0
518	20240603	121700	59047100	9720	9720	9720	9720	0
519	20240603	121600	59047100	9720	9720	9720	9720	0
520	20240603	121500	59047100	9720	9720	9720	9720	0
521	20240603	121400	59047100	9720	9720	9720	9720	0
522	20240603	121300	59047100	9720	9720	9720	9720	0
523	20240603	121200	59047100	9720	9720	9720	9720	0
524	20240603	121100	59047100	9720	9720	9720	9720	0
525	20240603	121000	59047100	9720	9720	9720	9720	0
526	20240603	120900	59047100	9720	9720	9720	9720	0
527	20240603	120800	59047100	9720	9720	9720	9720	0
528	20240603	120700	59047100	9720	9720	9720	9720	0
529	20240603	120600	59047100	9720	9720	9720	9720	0
530	20240603	120500	59047100	9720	9690	9720	9690	253
531	20240603	120400	56590990	9690	9690	9690	9690	0
532	20240603	120300	56590990	9690	9660	9690	9660	2
533	20240603	120200	56571640	9650	9650	9650	9650	0
534	20240603	120100	56571640	9650	9650	9650	9650	0
535	20240603	120000	56571640	9650	9650	9650	9650	0
536	20240603	115900	56571640	9650	9650	9650	9650	0
537	20240603	115800	56571640	9650	9650	9650	9650	0
538	20240603	115700	56571640	9650	9650	9650	9650	0
539	20240603	115600	56571640	9650	9650	9650	9650	0
540	20240603	115500	56571640	9650	9650	9650	9650	0
541	20240603	115400	56571640	9650	9650	9650	9650	0
542	20240603	115300	56571640	9650	9650	9650	9650	0
543	20240603	115200	56571640	9650	9650	9650	9650	964
544	20240603	115100	47269040	9660	9660	9660	9660	71
545	20240603	115000	46583180	9660	9660	9660	9660	0
546	20240603	114900	46583180	9660	9660	9660	9660	0
547	20240603	114800	46583180	9660	9660	9660	9660	0
548	20240603	114700	46583180	9660	9660	9660	9660	0
549	20240603	114600	46583180	9660	9660	9660	9660	0
550	20240603	114500	46583180	9660	9660	9660	9660	0
551	20240603	114400	46583180	9660	9660	9660	9660	0
552	20240603	114300	46583180	9660	9660	9660	9660	0
553	20240603	114200	46583180	9660	9670	9670	9660	9
554	20240603	114100	46496220	9670	9670	9670	9670	0
555	20240603	114000	46496220	9670	9670	9670	9670	0
556	20240603	113900	46496220	9670	9670	9670	9670	0
557	20240603	113800	46496220	9670	9670	9670	9670	0
558	20240603	113700	46496220	9670	9670	9670	9670	0
559	20240603	113600	46496220	9670	9670	9670	9670	0
560	20240603	113500	46496220	9670	9670	9670	9670	50
561	20240603	113400	46012720	9690	9690	9690	9690	0
562	20240603	113300	46012720	9690	9690	9690	9690	0
563	20240603	113200	46012720	9690	9690	9690	9690	0
564	20240603	113100	46012720	9690	9690	9690	9690	0
565	20240603	113000	46012720	9690	9690	9690	9690	0
566	20240603	112900	46012720	9690	9690	9690	9690	4
567	20240603	112800	45973960	9690	9690	9690	9690	0
568	20240603	112700	45973960	9690	9690	9690	9690	0
569	20240603	112600	45973960	9690	9690	9690	9690	0
570	20240603	112500	45973960	9690	9690	9690	9690	0
571	20240603	112400	45973960	9690	9690	9690	9690	0
572	20240603	112300	45973960	9690	9690	9690	9690	0
573	20240603	112200	45973960	9690	9690	9690	9690	0
574	20240603	112100	45973960	9690	9690	9690	9690	0
575	20240603	112000	45973960	9690	9690	9690	9690	0
576	20240603	111900	45973960	9690	9690	9690	9690	0
577	20240603	111800	45973960	9690	9690	9690	9690	0
578	20240603	111700	45973960	9690	9690	9690	9690	0
579	20240603	111600	45973960	9690	9690	9690	9690	30
580	20240603	111500	45683260	9680	9680	9680	9680	84
581	20240603	111400	44870140	9670	9670	9670	9670	120
582	20240603	111300	43709740	9660	9660	9660	9660	0
583	20240603	111200	43709740	9660	9660	9660	9660	0
584	20240603	111100	43709740	9660	9660	9660	9660	24
585	20240603	111000	43477900	9660	9660	9660	9660	0
586	20240603	110900	43477900	9660	9660	9660	9660	106
587	20240603	110800	42453940	9630	9630	9630	9630	0
588	20240603	110700	42453940	9630	9630	9630	9630	0
589	20240603	110600	42453940	9630	9630	9630	9630	0
590	20240603	110500	42453940	9630	9630	9630	9630	0
591	20240603	110400	42453940	9630	9630	9630	9630	0
592	20240603	110300	42453940	9630	9630	9630	9630	7
593	20240603	110200	42386530	9640	9660	9660	9640	881
594	20240603	110100	33878480	9670	9740	9740	9670	675
595	20240603	110000	27329390	9740	9740	9740	9740	0
596	20240603	105900	27329390	9740	9740	9740	9740	0
597	20240603	105800	27329390	9740	9740	9740	9740	1
598	20240603	105700	27319650	9790	9790	9790	9790	0
599	20240603	105600	27319650	9790	9790	9790	9790	0
600	20240603	105500	27319650	9790	9790	9790	9790	0
601	20240603	105400	27319650	9790	9790	9790	9790	0
602	20240603	105300	27319650	9790	9790	9790	9790	0
603	20240603	105200	27319650	9790	9790	9790	9790	0
604	20240603	105100	27319650	9790	9790	9790	9790	0
605	20240603	105000	27319650	9790	9790	9790	9790	0
606	20240603	104900	27319650	9790	9790	9790	9790	0
607	20240603	104800	27319650	9790	9790	9790	9790	0
608	20240603	104700	27319650	9790	9790	9790	9790	10
609	20240603	104600	27221750	9790	9790	9790	9790	0
610	20240603	104500	27221750	9790	9790	9790	9790	0
611	20240603	104400	27221750	9790	9790	9790	9790	0
612	20240603	104300	27221750	9790	9790	9790	9790	0
613	20240603	104200	27221750	9790	9790	9790	9790	0
614	20240603	104100	27221750	9790	9790	9790	9790	0
615	20240603	104000	27221750	9790	9790	9790	9790	0
616	20240603	103900	27221750	9790	9790	9790	9790	0
617	20240603	103800	27221750	9790	9790	9790	9790	0
618	20240603	103700	27221750	9790	9790	9790	9790	0
619	20240603	103600	27221750	9790	9790	9790	9790	0
620	20240603	103500	27221750	9790	9790	9790	9790	0
621	20240603	103400	27221750	9790	9790	9790	9790	0
622	20240603	103300	27221750	9790	9790	9790	9790	0
623	20240603	103200	27221750	9790	9790	9790	9790	0
624	20240603	103100	27221750	9790	9790	9790	9790	2
625	20240603	103000	27202170	9790	9790	9790	9790	0
626	20240603	102900	27202170	9790	9790	9790	9790	0
627	20240603	102800	27202170	9790	9790	9790	9790	0
628	20240603	102700	27202170	9790	9790	9790	9790	5
629	20240603	102600	27153220	9790	9790	9790	9790	0
630	20240603	102500	27153220	9790	9790	9790	9790	1
631	20240603	102400	27143430	9750	9750	9750	9750	5
632	20240603	102300	27094680	9790	9790	9790	9790	0
633	20240603	102200	27094680	9790	9790	9790	9790	0
634	20240603	102100	27094680	9790	9780	9790	9780	102
635	20240603	102000	26096360	9780	9780	9780	9780	0
636	20240603	101900	26096360	9780	9780	9780	9780	0
637	20240603	101800	26096360	9780	9780	9780	9780	39
638	20240603	101700	25714940	9780	9780	9780	9780	4
639	20240603	101600	25675820	9780	9780	9780	9780	0
640	20240603	101500	25675820	9780	9780	9780	9780	1
641	20240603	101400	25666040	9730	9730	9730	9730	0
642	20240603	101300	25666040	9730	9730	9730	9730	0
643	20240603	101200	25666040	9730	9730	9730	9730	0
644	20240603	101100	25666040	9730	9730	9730	9730	0
645	20240603	101000	25666040	9730	9730	9730	9730	156
646	20240603	100900	24148160	9750	9750	9750	9750	0
647	20240603	100800	24148160	9750	9750	9750	9750	0
648	20240603	100700	24148160	9750	9750	9750	9750	50
649	20240603	100600	23660660	9780	9780	9780	9780	0
650	20240603	100500	23660660	9780	9780	9780	9780	10
651	20240603	100400	23562860	9780	9780	9780	9780	0
652	20240603	100300	23562860	9780	9730	9780	9730	224
653	20240603	100200	21377260	9730	9730	9730	9730	0
654	20240603	100100	21377260	9730	9730	9730	9730	0
655	20240603	100000	21377260	9730	9730	9730	9730	0
656	20240603	095900	21377260	9730	9730	9730	9730	0
657	20240603	095800	21377260	9730	9730	9730	9730	50
658	20240603	095700	20890760	9730	9730	9730	9730	11
659	20240603	095600	20783730	9780	9780	9780	9780	0
660	20240603	095500	20783730	9780	9780	9780	9780	0
661	20240603	095400	20783730	9780	9780	9780	9780	0
662	20240603	095300	20783730	9780	9780	9780	9780	0
663	20240603	095200	20783730	9780	9780	9780	9780	0
664	20240603	095100	20783730	9780	9780	9780	9780	3
665	20240603	095000	20754390	9780	9780	9780	9780	0
666	20240603	094900	20754390	9780	9780	9780	9780	0
667	20240603	094800	20754390	9780	9780	9780	9780	0
668	20240603	094700	20754390	9780	9780	9780	9780	16
669	20240603	094600	20597910	9730	9730	9730	9730	8
670	20240603	094500	20520070	9730	9730	9730	9730	42
671	20240603	094400	20111410	9790	9790	9790	9790	0
672	20240603	094300	20111410	9790	9790	9790	9790	0
673	20240603	094200	20111410	9790	9790	9790	9790	0
674	20240603	094100	20111410	9790	9730	9790	9730	16
675	20240603	094000	19955670	9730	9740	9740	9730	305
676	20240603	093900	16987960	9750	9750	9750	9750	0
677	20240603	093800	16987960	9750	9750	9750	9750	0
678	20240603	093700	16987960	9750	9760	9760	9750	120
679	20240603	093600	15817360	9860	9860	9860	9860	0
680	20240603	093500	15817360	9860	9860	9860	9860	0
681	20240603	093400	15817360	9860	9860	9860	9860	1
682	20240603	093300	15807500	9740	9770	9770	9740	398
683	20240603	093200	11926190	9760	9760	9760	9760	0
684	20240603	093100	11926190	9760	9760	9760	9760	0
685	20240603	093000	11926190	9760	9730	9760	9730	151
686	20240603	092900	10456900	9730	9730	9730	9730	0
687	20240603	092800	10456900	9730	9710	9730	9710	48
688	20240603	092700	9990460	9710	9710	9710	9710	0
689	20240603	092600	9990460	9710	9710	9710	9710	0
690	20240603	092500	9990460	9710	9710	9710	9710	0
691	20240603	092400	9990460	9710	9710	9710	9710	0
692	20240603	092300	9990460	9710	9710	9710	9710	0
693	20240603	092200	9990460	9710	9710	9710	9710	0
694	20240603	092100	9990460	9710	9710	9710	9710	56
695	20240603	092000	9446700	9610	9610	9610	9610	0
696	20240603	091900	9446700	9610	9610	9610	9610	5
697	20240603	091800	9398650	9710	9710	9710	9710	0
698	20240603	091700	9398650	9710	9710	9710	9710	0
699	20240603	091600	9398650	9710	9710	9710	9710	0
700	20240603	091500	9398650	9710	9710	9710	9710	0
701	20240603	091400	9398650	9710	9590	9710	9580	51
702	20240603	091300	8909930	9580	9580	9580	9580	0
703	20240603	091200	8909930	9580	9600	9600	9580	200
704	20240603	091100	6991790	9710	9710	9710	9710	0
705	20240603	091000	6991790	9710	9710	9710	9710	0
706	20240603	090900	6991790	9710	9710	9710	9710	0
707	20240603	090800	6991790	9710	9710	9710	9710	0
708	20240603	090700	6991790	9710	9710	9710	9710	0
709	20240603	090600	6991790	9710	9590	9710	9550	101
710	20240603	090500	6026260	9710	9710	9710	9710	5
711	20240603	090400	5977710	9730	9730	9730	9730	0
712	20240603	090300	5977710	9730	9730	9730	9730	0
713	20240603	090200	5977710	9730	9730	9730	9730	0
714	20240603	090100	5977710	9730	9730	9730	9730	0
715	20240603	090000	5977710	9730	9570	9730	9550	625