KissMeData/318010/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211500	19658820	6470	6470	6470	6470	48
3	20240605	211400	19658820	6470	6470	6470	6470	0
4	20240605	211300	19658820	6470	6470	6470	6470	0
5	20240605	211200	19658820	6470	6470	6470	6470	0
6	20240605	211100	19658820	6470	6470	6470	6470	0
7	20240605	211000	19658820	6470	6470	6470	6470	0
8	20240605	210900	19658820	6470	6470	6470	6470	0
9	20240605	210800	19658820	6470	6470	6470	6470	0
10	20240605	210700	19658820	6470	6470	6470	6470	0
11	20240605	210600	19658820	6470	6470	6470	6470	0
12	20240605	210500	19658820	6470	6470	6470	6470	0
13	20240605	210400	19658820	6470	6470	6470	6470	0
14	20240605	210300	19658820	6470	6470	6470	6470	0
15	20240605	210200	19658820	6470	6470	6470	6470	0
16	20240605	210100	19658820	6470	6470	6470	6470	0
17	20240605	210000	19658820	6470	6470	6470	6470	0
18	20240605	205900	19658820	6470	6470	6470	6470	0
19	20240605	205800	19658820	6470	6470	6470	6470	0
20	20240605	205700	19658820	6470	6470	6470	6470	0
21	20240605	205600	19658820	6470	6470	6470	6470	0
22	20240605	205500	19658820	6470	6470	6470	6470	0
23	20240605	205400	19658820	6470	6470	6470	6470	0
24	20240605	205300	19658820	6470	6470	6470	6470	0
25	20240605	205200	19658820	6470	6470	6470	6470	0
26	20240605	205100	19658820	6470	6470	6470	6470	0
27	20240605	205000	19658820	6470	6470	6470	6470	0
28	20240605	204900	19658820	6470	6470	6470	6470	0
29	20240605	204800	19658820	6470	6470	6470	6470	0
30	20240605	204700	19658820	6470	6470	6470	6470	0
31	20240605	204600	19658820	6470	6470	6470	6470	0
32	20240605	204500	19658820	6470	6470	6470	6470	48
33	20240605	204400	19658820	6470	6470	6470	6470	0
34	20240605	204300	19658820	6470	6470	6470	6470	0
35	20240605	204200	19658820	6470	6470	6470	6470	0
36	20240605	204100	19658820	6470	6470	6470	6470	0
37	20240605	204000	19658820	6470	6470	6470	6470	0
38	20240605	203900	19658820	6470	6470	6470	6470	0
39	20240605	203800	19658820	6470	6470	6470	6470	0
40	20240605	203700	19658820	6470	6470	6470	6470	0
41	20240605	203600	19658820	6470	6470	6470	6470	0
42	20240605	203500	19658820	6470	6470	6470	6470	0
43	20240605	203400	19658820	6470	6470	6470	6470	0
44	20240605	203300	19658820	6470	6470	6470	6470	0
45	20240605	203200	19658820	6470	6470	6470	6470	0
46	20240605	203100	19658820	6470	6470	6470	6470	0
47	20240605	203000	19658820	6470	6470	6470	6470	0
48	20240605	202900	19658820	6470	6470	6470	6470	0
49	20240605	202800	19658820	6470	6470	6470	6470	0
50	20240605	202700	19658820	6470	6470	6470	6470	0
51	20240605	202600	19658820	6470	6470	6470	6470	0
52	20240605	202500	19658820	6470	6470	6470	6470	0
53	20240605	202400	19658820	6470	6470	6470	6470	0
54	20240605	202300	19658820	6470	6470	6470	6470	0
55	20240605	202200	19658820	6470	6470	6470	6470	0
56	20240605	202100	19658820	6470	6470	6470	6470	0
57	20240605	202000	19658820	6470	6470	6470	6470	0
58	20240605	201900	19658820	6470	6470	6470	6470	0
59	20240605	201800	19658820	6470	6470	6470	6470	0
60	20240605	201700	19658820	6470	6470	6470	6470	0
61	20240605	201600	19658820	6470	6470	6470	6470	0
62	20240605	201500	19658820	6470	6470	6470	6470	48
63	20240605	201400	19658820	6470	6470	6470	6470	0
64	20240605	201300	19658820	6470	6470	6470	6470	0
65	20240605	201200	19658820	6470	6470	6470	6470	0
66	20240605	201100	19658820	6470	6470	6470	6470	0
67	20240605	201000	19658820	6470	6470	6470	6470	0
68	20240605	200900	19658820	6470	6470	6470	6470	0
69	20240605	200800	19658820	6470	6470	6470	6470	0
70	20240605	200700	19658820	6470	6470	6470	6470	0
71	20240605	200600	19658820	6470	6470	6470	6470	0
72	20240605	200500	19658820	6470	6470	6470	6470	0
73	20240605	200400	19658820	6470	6470	6470	6470	0
74	20240605	200300	19658820	6470	6470	6470	6470	0
75	20240605	200200	19658820	6470	6470	6470	6470	0
76	20240605	200100	19658820	6470	6470	6470	6470	0
77	20240605	200000	19658820	6470	6470	6470	6470	0
78	20240605	195900	19658820	6470	6470	6470	6470	0
79	20240605	195800	19658820	6470	6470	6470	6470	0
80	20240605	195700	19658820	6470	6470	6470	6470	0
81	20240605	195600	19658820	6470	6470	6470	6470	0
82	20240605	195500	19658820	6470	6470	6470	6470	0
83	20240605	195400	19658820	6470	6470	6470	6470	0
84	20240605	195300	19658820	6470	6470	6470	6470	0
85	20240605	195200	19658820	6470	6470	6470	6470	0
86	20240605	195100	19658820	6470	6470	6470	6470	0
87	20240605	195000	19658820	6470	6470	6470	6470	0
88	20240605	194900	19658820	6470	6470	6470	6470	0
89	20240605	194800	19658820	6470	6470	6470	6470	0
90	20240605	194700	19658820	6470	6470	6470	6470	0
91	20240605	194600	19658820	6470	6470	6470	6470	0
92	20240605	194500	19658820	6470	6470	6470	6470	48
93	20240605	194400	19658820	6470	6470	6470	6470	0
94	20240605	194300	19658820	6470	6470	6470	6470	0
95	20240605	194200	19658820	6470	6470	6470	6470	0
96	20240605	194100	19658820	6470	6470	6470	6470	0
97	20240605	194000	19658820	6470	6470	6470	6470	0
98	20240605	193900	19658820	6470	6470	6470	6470	0
99	20240605	193800	19658820	6470	6470	6470	6470	0
100	20240605	193700	19658820	6470	6470	6470	6470	0
101	20240605	193600	19658820	6470	6470	6470	6470	0
102	20240605	193500	19658820	6470	6470	6470	6470	0
103	20240605	193400	19658820	6470	6470	6470	6470	0
104	20240605	193300	19658820	6470	6470	6470	6470	0
105	20240605	193200	19658820	6470	6470	6470	6470	0
106	20240605	193100	19658820	6470	6470	6470	6470	0
107	20240605	193000	19658820	6470	6470	6470	6470	0
108	20240605	192900	19658820	6470	6470	6470	6470	0
109	20240605	192800	19658820	6470	6470	6470	6470	0
110	20240605	192700	19658820	6470	6470	6470	6470	0
111	20240605	192600	19658820	6470	6470	6470	6470	0
112	20240605	192500	19658820	6470	6470	6470	6470	0
113	20240605	192400	19658820	6470	6470	6470	6470	0
114	20240605	192300	19658820	6470	6470	6470	6470	0
115	20240605	192200	19658820	6470	6470	6470	6470	0
116	20240605	192100	19658820	6470	6470	6470	6470	0
117	20240605	192000	19658820	6470	6470	6470	6470	0
118	20240605	191900	19658820	6470	6470	6470	6470	0
119	20240605	191800	19658820	6470	6470	6470	6470	0
120	20240605	191700	19658820	6470	6470	6470	6470	0
121	20240605	191600	19658820	6470	6470	6470	6470	0
122	20240605	191500	19658820	6470	6470	6470	6470	48
123	20240605	191400	19658820	6470	6470	6470	6470	0
124	20240605	191300	19658820	6470	6470	6470	6470	0
125	20240605	191200	19658820	6470	6470	6470	6470	0
126	20240605	191100	19658820	6470	6470	6470	6470	0
127	20240605	191000	19658820	6470	6470	6470	6470	0
128	20240605	190900	19658820	6470	6470	6470	6470	0
129	20240605	190800	19658820	6470	6470	6470	6470	0
130	20240605	190700	19658820	6470	6470	6470	6470	0
131	20240605	190600	19658820	6470	6470	6470	6470	0
132	20240605	190500	19658820	6470	6470	6470	6470	0
133	20240605	190400	19658820	6470	6470	6470	6470	0
134	20240605	190300	19658820	6470	6470	6470	6470	0
135	20240605	190200	19658820	6470	6470	6470	6470	0
136	20240605	190100	19658820	6470	6470	6470	6470	0
137	20240605	190000	19658820	6470	6470	6470	6470	0
138	20240605	185900	19658820	6470	6470	6470	6470	0
139	20240605	185800	19658820	6470	6470	6470	6470	0
140	20240605	185700	19658820	6470	6470	6470	6470	0
141	20240605	185600	19658820	6470	6470	6470	6470	0
142	20240605	185500	19658820	6470	6470	6470	6470	0
143	20240605	185400	19658820	6470	6470	6470	6470	0
144	20240605	185300	19658820	6470	6470	6470	6470	0
145	20240605	185200	19658820	6470	6470	6470	6470	0
146	20240605	185100	19658820	6470	6470	6470	6470	0
147	20240605	185000	19658820	6470	6470	6470	6470	0
148	20240605	184900	19658820	6470	6470	6470	6470	0
149	20240605	184800	19658820	6470	6470	6470	6470	0
150	20240605	184700	19658820	6470	6470	6470	6470	0
151	20240605	184600	19658820	6470	6470	6470	6470	0
152	20240605	184500	19658820	6470	6470	6470	6470	48
153	20240605	184400	19658820	6470	6470	6470	6470	0
154	20240605	184300	19658820	6470	6470	6470	6470	0
155	20240605	184200	19658820	6470	6470	6470	6470	0
156	20240605	184100	19658820	6470	6470	6470	6470	0
157	20240605	184000	19658820	6470	6470	6470	6470	0
158	20240605	183900	19658820	6470	6470	6470	6470	0
159	20240605	183800	19658820	6470	6470	6470	6470	0
160	20240605	183700	19658820	6470	6470	6470	6470	0
161	20240605	183600	19658820	6470	6470	6470	6470	0
162	20240605	183500	19658820	6470	6470	6470	6470	0
163	20240605	183400	19658820	6470	6470	6470	6470	0
164	20240605	183300	19658820	6470	6470	6470	6470	0
165	20240605	183200	19658820	6470	6470	6470	6470	0
166	20240605	183100	19658820	6470	6470	6470	6470	0
167	20240605	183000	19658820	6470	6470	6470	6470	0
168	20240605	182900	19658820	6470	6470	6470	6470	0
169	20240605	182800	19658820	6470	6470	6470	6470	0
170	20240605	182700	19658820	6470	6470	6470	6470	0
171	20240605	182600	19658820	6470	6470	6470	6470	0
172	20240605	182500	19658820	6470	6470	6470	6470	0
173	20240605	182400	19658820	6470	6470	6470	6470	0
174	20240605	182300	19658820	6470	6470	6470	6470	0
175	20240605	182200	19658820	6470	6470	6470	6470	0
176	20240605	182100	19658820	6470	6470	6470	6470	0
177	20240605	182000	19658820	6470	6470	6470	6470	0
178	20240605	181900	19658820	6470	6470	6470	6470	0
179	20240605	181800	19658820	6470	6470	6470	6470	0
180	20240605	181700	19658820	6470	6470	6470	6470	0
181	20240605	181600	19658820	6470	6470	6470	6470	0
182	20240605	181500	19658820	6470	6470	6470	6470	48
183	20240605	181400	19658820	6470	6470	6470	6470	0
184	20240605	181300	19658820	6470	6470	6470	6470	0
185	20240605	181200	19658820	6470	6470	6470	6470	0
186	20240605	181100	19658820	6470	6470	6470	6470	0
187	20240605	181000	19658820	6470	6470	6470	6470	0
188	20240605	180900	19658820	6470	6470	6470	6470	0
189	20240605	180800	19658820	6470	6470	6470	6470	0
190	20240605	180700	19658820	6470	6470	6470	6470	0
191	20240605	180600	19658820	6470	6470	6470	6470	0
192	20240605	180500	19658820	6470	6470	6470	6470	0
193	20240605	180400	19658820	6470	6470	6470	6470	0
194	20240605	180300	19658820	6470	6470	6470	6470	0
195	20240605	180200	19658820	6470	6470	6470	6470	0
196	20240605	180100	19658820	6470	6470	6470	6470	0
197	20240605	180000	19658820	6470	6470	6470	6470	0
198	20240605	175900	19658820	6470	6470	6470	6470	0
199	20240605	175800	19658820	6470	6470	6470	6470	0
200	20240605	175700	19658820	6470	6470	6470	6470	0
201	20240605	175600	19658820	6470	6470	6470	6470	0
202	20240605	175500	19658820	6470	6470	6470	6470	0
203	20240605	175400	19658820	6470	6470	6470	6470	0
204	20240605	175300	19658820	6470	6470	6470	6470	0
205	20240605	175200	19658820	6470	6470	6470	6470	0
206	20240605	175100	19658820	6470	6470	6470	6470	0
207	20240605	175000	19658820	6470	6470	6470	6470	0
208	20240605	174900	19658820	6470	6470	6470	6470	0
209	20240605	174800	19658820	6470	6470	6470	6470	0
210	20240605	174700	19658820	6470	6470	6470	6470	0
211	20240605	174600	19658820	6470	6470	6470	6470	0
212	20240605	174500	19658820	6470	6470	6470	6470	48
213	20240605	174400	19658820	6470	6470	6470	6470	0
214	20240605	174300	19658820	6470	6470	6470	6470	0
215	20240605	174200	19658820	6470	6470	6470	6470	0
216	20240605	174100	19658820	6470	6470	6470	6470	0
217	20240605	174000	19658820	6470	6470	6470	6470	0
218	20240605	173900	19658820	6470	6470	6470	6470	0
219	20240605	173800	19658820	6470	6470	6470	6470	0
220	20240605	173700	19658820	6470	6470	6470	6470	0
221	20240605	173600	19658820	6470	6470	6470	6470	0
222	20240605	173500	19658820	6470	6470	6470	6470	0
223	20240605	173400	19658820	6470	6470	6470	6470	0
224	20240605	173300	19658820	6470	6470	6470	6470	0
225	20240605	173200	19658820	6470	6470	6470	6470	0
226	20240605	173100	19658820	6470	6470	6470	6470	0
227	20240605	173000	19658820	6470	6470	6470	6470	0
228	20240605	172900	19658820	6470	6470	6470	6470	0
229	20240605	172800	19658820	6470	6470	6470	6470	0
230	20240605	172700	19658820	6470	6470	6470	6470	0
231	20240605	172600	19658820	6470	6470	6470	6470	0
232	20240605	172500	19658820	6470	6470	6470	6470	0
233	20240605	172400	19658820	6470	6470	6470	6470	0
234	20240605	172300	19658820	6470	6470	6470	6470	0
235	20240605	172200	19658820	6470	6470	6470	6470	0
236	20240605	172100	19658820	6470	6470	6470	6470	0
237	20240605	172000	19658820	6470	6470	6470	6470	0
238	20240605	171900	19658820	6470	6470	6470	6470	0
239	20240605	171800	19658820	6470	6470	6470	6470	0
240	20240605	171700	19658820	6470	6470	6470	6470	0
241	20240605	171600	19658820	6470	6470	6470	6470	0
242	20240605	171500	19658820	6470	6470	6470	6470	48
243	20240605	171400	19658820	6470	6470	6470	6470	0
244	20240605	171300	19658820	6470	6470	6470	6470	0
245	20240605	171200	19658820	6470	6470	6470	6470	0
246	20240605	171100	19658820	6470	6470	6470	6470	0
247	20240605	171000	19658820	6470	6470	6470	6470	0
248	20240605	170900	19658820	6470	6470	6470	6470	0
249	20240605	170800	19658820	6470	6470	6470	6470	0
250	20240605	170700	19658820	6470	6470	6470	6470	0
251	20240605	170600	19658820	6470	6470	6470	6470	0
252	20240605	170500	19658820	6470	6470	6470	6470	0
253	20240605	170400	19658820	6470	6470	6470	6470	0
254	20240605	170300	19658820	6470	6470	6470	6470	0
255	20240605	170200	19658820	6470	6470	6470	6470	0
256	20240605	170100	19658820	6470	6470	6470	6470	0
257	20240605	170000	19658820	6470	6470	6470	6470	0
258	20240605	165900	19658820	6470	6470	6470	6470	0
259	20240605	165800	19658820	6470	6470	6470	6470	0
260	20240605	165700	19658820	6470	6470	6470	6470	0
261	20240605	165600	19658820	6470	6470	6470	6470	0
262	20240605	165500	19658820	6470	6470	6470	6470	0
263	20240605	165400	19658820	6470	6470	6470	6470	0
264	20240605	165300	19658820	6470	6470	6470	6470	0
265	20240605	165200	19658820	6470	6470	6470	6470	0
266	20240605	165100	19658820	6470	6470	6470	6470	0
267	20240605	165000	19658820	6470	6470	6470	6470	0
268	20240605	164900	19658820	6470	6470	6470	6470	0
269	20240605	164800	19658820	6470	6470	6470	6470	0
270	20240605	164700	19658820	6470	6470	6470	6470	0
271	20240605	164600	19658820	6470	6470	6470	6470	0
272	20240605	164500	19658820	6470	6470	6470	6470	48
273	20240605	164400	19658820	6470	6470	6470	6470	0
274	20240605	164300	19658820	6470	6470	6470	6470	0
275	20240605	164200	19658820	6470	6470	6470	6470	0
276	20240605	164100	19658820	6470	6470	6470	6470	0
277	20240605	164000	19658820	6470	6470	6470	6470	0
278	20240605	163900	19658820	6470	6470	6470	6470	0
279	20240605	163800	19658820	6470	6470	6470	6470	0
280	20240605	163700	19658820	6470	6470	6470	6470	0
281	20240605	163600	19658820	6470	6470	6470	6470	0
282	20240605	163500	19658820	6470	6470	6470	6470	0
283	20240605	163400	19658820	6470	6470	6470	6470	0
284	20240605	163300	19658820	6470	6470	6470	6470	0
285	20240605	163200	19658820	6470	6470	6470	6470	0
286	20240605	163100	19658820	6470	6470	6470	6470	0
287	20240605	163000	19658820	6470	6470	6470	6470	0
288	20240605	162900	19658820	6470	6470	6470	6470	0
289	20240605	162800	19658820	6470	6470	6470	6470	0
290	20240605	162700	19658820	6470	6470	6470	6470	0
291	20240605	162600	19658820	6470	6470	6470	6470	0
292	20240605	162500	19658820	6470	6470	6470	6470	0
293	20240605	162400	19658820	6470	6470	6470	6470	0
294	20240605	162300	19658820	6470	6470	6470	6470	0
295	20240605	162200	19658820	6470	6470	6470	6470	0
296	20240605	162100	19658820	6470	6470	6470	6470	0
297	20240605	162000	19658820	6470	6470	6470	6470	0
298	20240605	161900	19658820	6470	6470	6470	6470	0
299	20240605	161800	19658820	6470	6470	6470	6470	0
300	20240605	161700	19658820	6470	6470	6470	6470	0
301	20240605	161600	19658820	6470	6470	6470	6470	0
302	20240605	161500	19658820	6470	6470	6470	6470	48
303	20240605	161400	19658820	6470	6470	6470	6470	0
304	20240605	161300	19658820	6470	6470	6470	6470	0
305	20240605	161200	19658820	6470	6470	6470	6470	0
306	20240605	161100	19658820	6470	6470	6470	6470	0
307	20240605	161000	19658820	6470	6470	6470	6470	0
308	20240605	160900	19658820	6470	6470	6470	6470	0
309	20240605	160800	19658820	6470	6470	6470	6470	0
310	20240605	160700	19658820	6470	6470	6470	6470	0
311	20240605	160600	19658820	6470	6470	6470	6470	0
312	20240605	160500	19658820	6470	6470	6470	6470	0
313	20240605	160400	19658820	6470	6470	6470	6470	0
314	20240605	160300	19658820	6470	6470	6470	6470	0
315	20240605	160200	19658820	6470	6470	6470	6470	0
316	20240605	160100	19658820	6470	6470	6470	6470	0
317	20240605	160000	19658820	6470	6470	6470	6470	0
318	20240605	155900	19658820	6470	6470	6470	6470	0
319	20240605	155800	19658820	6470	6470	6470	6470	0
320	20240605	155700	19658820	6470	6470	6470	6470	0
321	20240605	155600	19658820	6470	6470	6470	6470	0
322	20240605	155500	19658820	6470	6470	6470	6470	0
323	20240605	155400	19658820	6470	6470	6470	6470	0
324	20240605	155300	19658820	6470	6470	6470	6470	0
325	20240605	155200	19658820	6470	6470	6470	6470	0
326	20240605	155100	19658820	6470	6470	6470	6470	0
327	20240605	155000	19658820	6470	6470	6470	6470	0
328	20240605	154900	19658820	6470	6470	6470	6470	0
329	20240605	154800	19658820	6470	6470	6470	6470	0
330	20240605	154700	19658820	6470	6470	6470	6470	0
331	20240605	154600	19658820	6470	6470	6470	6470	0
332	20240605	154500	19658820	6470	6470	6470	6470	48
333	20240605	154400	19658820	6470	6470	6470	6470	0
334	20240605	154300	19658820	6470	6470	6470	6470	0
335	20240605	154200	19658820	6470	6470	6470	6470	0
336	20240605	154100	19658820	6470	6470	6470	6470	0
337	20240605	154000	19658820	6470	6470	6470	6470	0
338	20240605	153900	19658820	6470	6470	6470	6470	0
339	20240605	153800	19658820	6470	6470	6470	6470	0
340	20240605	153700	19658820	6470	6470	6470	6470	0
341	20240605	153600	19658820	6470	6470	6470	6470	0
342	20240605	153500	19658820	6470	6470	6470	6470	0
343	20240605	153400	19658820	6470	6470	6470	6470	0
344	20240605	153300	19658820	6470	6470	6470	6470	0
345	20240605	153200	19658820	6470	6470	6470	6470	0
346	20240605	153100	19658820	6470	6470	6470	6470	0
347	20240605	153000	19658820	6470	6470	6470	6470	48
348	20240605	152900	19348260	6470	6470	6470	6470	0
349	20240605	152800	19348260	6470	6470	6470	6470	0
350	20240605	152700	19348260	6470	6470	6470	6470	0
351	20240605	152600	19348260	6470	6470	6470	6470	0
352	20240605	152500	19348260	6470	6470	6470	6470	0
353	20240605	152400	19348260	6470	6470	6470	6470	0
354	20240605	152300	19348260	6470	6470	6470	6470	0
355	20240605	152200	19348260	6470	6470	6470	6470	0
356	20240605	152100	19348260	6470	6470	6470	6470	0
357	20240605	152000	19348260	6470	6470	6470	6470	0
358	20240605	151900	19348260	6470	6470	6470	6470	0
359	20240605	151800	19348260	6470	6470	6470	6470	0
360	20240605	151700	19348260	6470	6470	6470	6470	0
361	20240605	151600	19348260	6470	6460	6470	6460	18
362	20240605	151500	19231960	6460	6460	6460	6460	0
363	20240605	151400	19231960	6460	6460	6460	6460	0
364	20240605	151300	19231960	6460	6450	6460	6450	9
365	20240605	151200	19173900	6450	6420	6450	6380	164
366	20240605	151100	18122600	6450	6440	6450	6430	47
367	20240605	151000	17819890	6440	6420	6440	6420	88
368	20240605	150900	17253640	6420	6410	6420	6410	142
369	20240605	150800	16342600	6410	6390	6420	6380	186
370	20240605	150700	15154560	6420	6420	6420	6420	3
371	20240605	150600	15135300	6400	6400	6400	6400	38
372	20240605	150500	14892100	6420	6420	6420	6420	0
373	20240605	150400	14892100	6420	6420	6420	6420	0
374	20240605	150300	14892100	6420	6420	6420	6420	0
375	20240605	150200	14892100	6420	6420	6420	6420	0
376	20240605	150100	14892100	6420	6420	6420	6420	0
377	20240605	150000	14892100	6420	6420	6420	6420	0
378	20240605	145900	14892100	6420	6420	6420	6420	0
379	20240605	145800	14892100	6420	6420	6420	6420	0
380	20240605	145700	14892100	6420	6420	6420	6420	0
381	20240605	145600	14892100	6420	6420	6420	6420	0
382	20240605	145500	14892100	6420	6420	6420	6420	0
383	20240605	145400	14892100	6420	6420	6420	6420	0
384	20240605	145300	14892100	6420	6420	6420	6420	0
385	20240605	145200	14892100	6420	6420	6420	6420	156
386	20240605	145100	13890580	6420	6420	6420	6420	0
387	20240605	145000	13890580	6420	6420	6420	6420	0
388	20240605	144900	13890580	6420	6420	6420	6420	0
389	20240605	144800	13890580	6420	6420	6420	6420	0
390	20240605	144700	13890580	6420	6420	6420	6420	0
391	20240605	144600	13890580	6420	6420	6420	6420	0
392	20240605	144500	13890580	6420	6420	6420	6420	0
393	20240605	144400	13890580	6420	6420	6420	6420	2
394	20240605	144300	13877740	6420	6420	6420	6420	3
395	20240605	144200	13858480	6420	6420	6420	6420	0
396	20240605	144100	13858480	6420	6420	6420	6420	0
397	20240605	144000	13858480	6420	6420	6420	6420	0
398	20240605	143900	13858480	6420	6420	6420	6420	0
399	20240605	143800	13858480	6420	6420	6420	6420	0
400	20240605	143700	13858480	6420	6420	6420	6420	0
401	20240605	143600	13858480	6420	6420	6420	6420	0
402	20240605	143500	13858480	6420	6420	6420	6420	0
403	20240605	143400	13858480	6420	6420	6420	6420	0
404	20240605	143300	13858480	6420	6420	6420	6420	2
405	20240605	143200	13845640	6410	6410	6410	6410	3
406	20240605	143100	13826410	6420	6420	6420	6420	0
407	20240605	143000	13826410	6420	6420	6420	6420	0
408	20240605	142900	13826410	6420	6420	6420	6420	0
409	20240605	142800	13826410	6420	6420	6420	6420	0
410	20240605	142700	13826410	6420	6420	6420	6420	0
411	20240605	142600	13826410	6420	6420	6420	6420	0
412	20240605	142500	13826410	6420	6420	6420	6420	0
413	20240605	142400	13826410	6420	6420	6420	6420	0
414	20240605	142300	13826410	6420	6420	6420	6420	0
415	20240605	142200	13826410	6420	6420	6420	6420	0
416	20240605	142100	13826410	6420	6420	6420	6420	0
417	20240605	142000	13826410	6420	6420	6420	6420	0
418	20240605	141900	13826410	6420	6420	6420	6420	1
419	20240605	141800	13819990	6420	6420	6420	6420	0
420	20240605	141700	13819990	6420	6420	6420	6420	0
421	20240605	141600	13819990	6420	6420	6420	6420	0
422	20240605	141500	13819990	6420	6420	6420	6420	0
423	20240605	141400	13819990	6420	6420	6420	6420	0
424	20240605	141300	13819990	6420	6420	6420	6420	0
425	20240605	141200	13819990	6420	6420	6420	6420	0
426	20240605	141100	13819990	6420	6420	6420	6420	0
427	20240605	141000	13819990	6420	6420	6420	6420	0
428	20240605	140900	13819990	6420	6420	6420	6420	1
429	20240605	140800	13813570	6420	6420	6420	6420	0
430	20240605	140700	13813570	6420	6420	6420	6420	0
431	20240605	140600	13813570	6420	6420	6420	6420	0
432	20240605	140500	13813570	6420	6420	6420	6420	0
433	20240605	140400	13813570	6420	6420	6420	6420	0
434	20240605	140300	13813570	6420	6420	6420	6420	0
435	20240605	140200	13813570	6420	6420	6420	6420	0
436	20240605	140100	13813570	6420	6420	6420	6420	0
437	20240605	140000	13813570	6420	6420	6420	6420	0
438	20240605	135900	13813570	6420	6420	6420	6420	0
439	20240605	135800	13813570	6420	6420	6420	6420	0
440	20240605	135700	13813570	6420	6420	6420	6420	0
441	20240605	135600	13813570	6420	6420	6420	6420	6
442	20240605	135500	13775050	6430	6430	6430	6430	0
443	20240605	135400	13775050	6430	6430	6430	6430	0
444	20240605	135300	13775050	6430	6430	6430	6430	0
445	20240605	135200	13775050	6430	6430	6430	6430	0
446	20240605	135100	13775050	6430	6430	6430	6430	0
447	20240605	135000	13775050	6430	6430	6430	6430	0
448	20240605	134900	13775050	6430	6430	6430	6430	0
449	20240605	134800	13775050	6430	6430	6430	6430	0
450	20240605	134700	13775050	6430	6430	6430	6430	0
451	20240605	134600	13775050	6430	6430	6430	6430	0
452	20240605	134500	13775050	6430	6430	6430	6430	0
453	20240605	134400	13775050	6430	6430	6430	6430	10
454	20240605	134300	13710750	6430	6430	6430	6430	0
455	20240605	134200	13710750	6430	6430	6430	6430	0
456	20240605	134100	13710750	6430	6430	6430	6430	0
457	20240605	134000	13710750	6430	6430	6430	6430	28
458	20240605	133900	13530710	6430	6430	6430	6430	0
459	20240605	133800	13530710	6430	6430	6430	6430	32
460	20240605	133700	13324950	6430	6430	6430	6430	0
461	20240605	133600	13324950	6430	6430	6430	6430	0
462	20240605	133500	13324950	6430	6430	6430	6430	0
463	20240605	133400	13324950	6430	6430	6430	6430	28
464	20240605	133300	13144910	6430	6430	6430	6430	0
465	20240605	133200	13144910	6430	6430	6430	6430	0
466	20240605	133100	13144910	6430	6430	6430	6430	0
467	20240605	133000	13144910	6430	6430	6430	6430	0
468	20240605	132900	13144910	6430	6430	6430	6430	0
469	20240605	132800	13144910	6430	6430	6430	6430	0
470	20240605	132700	13144910	6430	6430	6430	6430	0
471	20240605	132600	13144910	6430	6430	6430	6430	0
472	20240605	132500	13144910	6430	6430	6430	6420	8
473	20240605	132400	13093500	6400	6400	6400	6400	0
474	20240605	132300	13093500	6400	6400	6400	6400	5
475	20240605	132200	13061500	6430	6430	6430	6430	0
476	20240605	132100	13061500	6430	6430	6430	6430	0
477	20240605	132000	13061500	6430	6430	6430	6430	0
478	20240605	131900	13061500	6430	6430	6430	6430	0
479	20240605	131800	13061500	6430	6430	6430	6430	0
480	20240605	131700	13061500	6430	6430	6430	6430	1
481	20240605	131600	13055070	6430	6430	6430	6430	0
482	20240605	131500	13055070	6430	6430	6430	6430	0
483	20240605	131400	13055070	6430	6430	6430	6430	0
484	20240605	131300	13055070	6430	6430	6430	6430	0
485	20240605	131200	13055070	6430	6430	6430	6430	0
486	20240605	131100	13055070	6430	6430	6430	6430	0
487	20240605	131000	13055070	6430	6430	6430	6430	0
488	20240605	130900	13055070	6430	6430	6430	6430	0
489	20240605	130800	13055070	6430	6430	6430	6430	0
490	20240605	130700	13055070	6430	6430	6430	6430	0
491	20240605	130600	13055070	6430	6430	6430	6430	0
492	20240605	130500	13055070	6430	6430	6430	6430	0
493	20240605	130400	13055070	6430	6430	6430	6430	10
494	20240605	130300	12990770	6430	6430	6430	6430	0
495	20240605	130200	12990770	6430	6430	6430	6430	3
496	20240605	130100	12971480	6420	6420	6420	6420	25
497	20240605	130000	12810980	6420	6420	6420	6420	0
498	20240605	125900	12810980	6420	6420	6420	6420	2
499	20240605	125800	12798140	6420	6420	6420	6420	0
500	20240605	125700	12798140	6420	6420	6420	6420	0
501	20240605	125600	12798140	6420	6420	6420	6420	0
502	20240605	125500	12798140	6420	6420	6420	6420	0
503	20240605	125400	12798140	6420	6420	6420	6420	2
504	20240605	125300	12785300	6410	6400	6420	6390	16
505	20240605	125200	12682880	6420	6420	6420	6420	0
506	20240605	125100	12682880	6420	6420	6420	6420	0
507	20240605	125000	12682880	6420	6420	6420	6420	0
508	20240605	124900	12682880	6420	6420	6420	6420	0
509	20240605	124800	12682880	6420	6420	6420	6410	9
510	20240605	124700	12625130	6410	6410	6410	6410	0
511	20240605	124600	12625130	6410	6410	6410	6410	2
512	20240605	124500	12612310	6400	6400	6400	6400	100
513	20240605	124400	11972310	6410	6400	6410	6400	118
514	20240605	124300	11216970	6410	6410	6410	6410	60
515	20240605	124200	10832370	6420	6420	6420	6420	44
516	20240605	124100	10549890	6430	6430	6430	6430	0
517	20240605	124000	10549890	6430	6430	6430	6430	0
518	20240605	123900	10549890	6430	6430	6430	6430	0
519	20240605	123800	10549890	6430	6430	6430	6430	0
520	20240605	123700	10549890	6430	6430	6430	6430	0
521	20240605	123600	10549890	6430	6430	6430	6430	0
522	20240605	123500	10549890	6430	6430	6430	6430	0
523	20240605	123400	10549890	6430	6430	6430	6430	0
524	20240605	123300	10549890	6430	6430	6430	6430	0
525	20240605	123200	10549890	6430	6430	6430	6430	0
526	20240605	123100	10549890	6430	6430	6430	6430	0
527	20240605	123000	10549890	6430	6430	6430	6430	0
528	20240605	122900	10549890	6430	6430	6430	6430	3
529	20240605	122800	10530600	6420	6420	6420	6420	0
530	20240605	122700	10530600	6420	6420	6420	6420	3
531	20240605	122600	10511340	6430	6430	6430	6430	0
532	20240605	122500	10511340	6430	6430	6430	6430	0
533	20240605	122400	10511340	6430	6430	6430	6430	14
534	20240605	122300	10421320	6430	6430	6430	6430	100
535	20240605	122200	9778320	6430	6430	6430	6430	0
536	20240605	122100	9778320	6430	6430	6430	6430	0
537	20240605	122000	9778320	6430	6430	6430	6430	0
538	20240605	121900	9778320	6430	6430	6430	6430	0
539	20240605	121800	9778320	6430	6430	6430	6430	0
540	20240605	121700	9778320	6430	6430	6430	6430	0
541	20240605	121600	9778320	6430	6430	6430	6430	0
542	20240605	121500	9778320	6430	6430	6430	6430	0
543	20240605	121400	9778320	6430	6430	6430	6430	0
544	20240605	121300	9778320	6430	6430	6430	6430	0
545	20240605	121200	9778320	6430	6430	6430	6430	0
546	20240605	121100	9778320	6430	6430	6430	6430	0
547	20240605	121000	9778320	6430	6430	6430	6430	0
548	20240605	120900	9778320	6430	6430	6430	6430	0
549	20240605	120800	9778320	6430	6430	6430	6430	0
550	20240605	120700	9778320	6430	6430	6430	6430	0
551	20240605	120600	9778320	6430	6430	6430	6430	0
552	20240605	120500	9778320	6430	6430	6430	6430	0
553	20240605	120400	9778320	6430	6430	6430	6430	0
554	20240605	120300	9778320	6430	6430	6430	6430	0
555	20240605	120200	9778320	6430	6430	6430	6430	110
556	20240605	120100	9071020	6430	6430	6430	6430	0
557	20240605	120000	9071020	6430	6430	6430	6430	1
558	20240605	115900	9064590	6430	6430	6430	6430	47
559	20240605	115800	8762380	6430	6430	6430	6430	3
560	20240605	115700	8743090	6430	6430	6430	6430	0
561	20240605	115600	8743090	6430	6430	6430	6430	30
562	20240605	115500	8550190	6430	6430	6430	6430	0
563	20240605	115400	8550190	6430	6430	6430	6430	0
564	20240605	115300	8550190	6430	6430	6430	6430	0
565	20240605	115200	8550190	6430	6430	6430	6430	0
566	20240605	115100	8550190	6430	6430	6430	6430	0
567	20240605	115000	8550190	6430	6430	6430	6430	0
568	20240605	114900	8550190	6430	6430	6430	6430	0
569	20240605	114800	8550190	6430	6430	6430	6430	0
570	20240605	114700	8550190	6430	6430	6430	6430	30
571	20240605	114600	8357290	6430	6430	6430	6430	0
572	20240605	114500	8357290	6430	6430	6430	6430	10
573	20240605	114400	8292990	6430	6430	6430	6430	0
574	20240605	114300	8292990	6430	6430	6430	6430	0
575	20240605	114200	8292990	6430	6430	6430	6430	0
576	20240605	114100	8292990	6430	6430	6430	6430	0
577	20240605	114000	8292990	6430	6430	6430	6430	0
578	20240605	113900	8292990	6430	6430	6430	6430	0
579	20240605	113800	8292990	6430	6430	6430	6430	0
580	20240605	113700	8292990	6430	6430	6430	6430	0
581	20240605	113600	8292990	6430	6430	6430	6430	0
582	20240605	113500	8292990	6430	6430	6430	6430	0
583	20240605	113400	8292990	6430	6430	6430	6430	0
584	20240605	113300	8292990	6430	6430	6430	6430	0
585	20240605	113200	8292990	6430	6430	6430	6430	0
586	20240605	113100	8292990	6430	6430	6430	6430	0
587	20240605	113000	8292990	6430	6430	6430	6430	0
588	20240605	112900	8292990	6430	6430	6430	6430	0
589	20240605	112800	8292990	6430	6430	6430	6430	0
590	20240605	112700	8292990	6430	6430	6430	6430	0
591	20240605	112600	8292990	6430	6430	6430	6430	0
592	20240605	112500	8292990	6430	6430	6430	6430	100
593	20240605	112400	7649990	6430	6430	6430	6430	0
594	20240605	112300	7649990	6430	6430	6430	6430	6
595	20240605	112200	7611410	6430	6430	6430	6430	0
596	20240605	112100	7611410	6430	6430	6430	6430	0
597	20240605	112000	7611410	6430	6430	6430	6430	0
598	20240605	111900	7611410	6430	6430	6430	6430	0
599	20240605	111800	7611410	6430	6430	6430	6430	0
600	20240605	111700	7611410	6430	6430	6430	6430	0
601	20240605	111600	7611410	6430	6430	6430	6430	0
602	20240605	111500	7611410	6430	6430	6430	6430	5
603	20240605	111400	7579260	6430	6430	6430	6430	0
604	20240605	111300	7579260	6430	6430	6430	6430	0
605	20240605	111200	7579260	6430	6430	6430	6430	0
606	20240605	111100	7579260	6430	6430	6430	6430	0
607	20240605	111000	7579260	6430	6430	6430	6430	0
608	20240605	110900	7579260	6430	6430	6430	6430	0
609	20240605	110800	7579260	6430	6430	6430	6430	237
610	20240605	110700	6055350	6420	6420	6420	6420	0
611	20240605	110600	6055350	6420	6480	6480	6420	176
612	20240605	110500	4920630	6490	6490	6490	6490	0
613	20240605	110400	4920630	6490	6480	6490	6480	133
614	20240605	110300	4058760	6480	6480	6480	6480	0
615	20240605	110200	4058760	6480	6480	6480	6480	0
616	20240605	110100	4058760	6480	6480	6480	6480	0
617	20240605	110000	4058760	6480	6480	6480	6480	0
618	20240605	105900	4058760	6480	6480	6480	6480	0
619	20240605	105800	4058760	6480	6480	6480	6480	7
620	20240605	105700	4013400	6480	6480	6480	6480	0
621	20240605	105600	4013400	6480	6480	6480	6480	0
622	20240605	105500	4013400	6480	6480	6480	6480	0
623	20240605	105400	4013400	6480	6480	6480	6480	3
624	20240605	105300	3993960	6490	6490	6490	6490	0
625	20240605	105200	3993960	6490	6490	6490	6490	0
626	20240605	105100	3993960	6490	6490	6490	6490	0
627	20240605	105000	3993960	6490	6490	6490	6490	0
628	20240605	104900	3993960	6490	6490	6490	6490	0
629	20240605	104800	3993960	6490	6490	6490	6490	0
630	20240605	104700	3993960	6490	6490	6490	6490	3
631	20240605	104600	3974490	6480	6480	6480	6480	0
632	20240605	104500	3974490	6480	6480	6480	6480	0
633	20240605	104400	3974490	6480	6480	6480	6480	0
634	20240605	104300	3974490	6480	6480	6480	6480	0
635	20240605	104200	3974490	6480	6480	6480	6480	0
636	20240605	104100	3974490	6480	6480	6480	6480	0
637	20240605	104000	3974490	6480	6480	6480	6480	0
638	20240605	103900	3974490	6480	6480	6480	6480	5
639	20240605	103800	3942090	6490	6490	6490	6490	0
640	20240605	103700	3942090	6490	6490	6490	6490	0
641	20240605	103600	3942090	6490	6490	6490	6490	0
642	20240605	103500	3942090	6490	6490	6490	6490	0
643	20240605	103400	3942090	6490	6490	6490	6490	0
644	20240605	103300	3942090	6490	6490	6490	6490	0
645	20240605	103200	3942090	6490	6490	6490	6490	0
646	20240605	103100	3942090	6490	6490	6490	6490	0
647	20240605	103000	3942090	6490	6490	6490	6490	0
648	20240605	102900	3942090	6490	6490	6490	6490	0
649	20240605	102800	3942090	6490	6490	6490	6490	0
650	20240605	102700	3942090	6490	6490	6490	6490	0
651	20240605	102600	3942090	6490	6490	6490	6490	0
652	20240605	102500	3942090	6490	6490	6490	6490	0
653	20240605	102400	3942090	6490	6490	6490	6490	0
654	20240605	102300	3942090	6490	6490	6490	6490	0
655	20240605	102200	3942090	6490	6490	6490	6490	0
656	20240605	102100	3942090	6490	6490	6490	6490	0
657	20240605	102000	3942090	6490	6490	6490	6490	0
658	20240605	101900	3942090	6490	6490	6490	6490	0
659	20240605	101800	3942090	6490	6490	6490	6490	0
660	20240605	101700	3942090	6490	6490	6490	6490	0
661	20240605	101600	3942090	6490	6490	6490	6490	0
662	20240605	101500	3942090	6490	6490	6490	6490	0
663	20240605	101400	3942090	6490	6490	6490	6490	0
664	20240605	101300	3942090	6490	6490	6490	6490	0
665	20240605	101200	3942090	6490	6490	6490	6490	0
666	20240605	101100	3942090	6490	6490	6490	6490	0
667	20240605	101000	3942090	6490	6490	6490	6490	0
668	20240605	100900	3942090	6490	6490	6490	6490	0
669	20240605	100800	3942090	6490	6490	6490	6490	0
670	20240605	100700	3942090	6490	6490	6490	6490	0
671	20240605	100600	3942090	6490	6490	6490	6490	0
672	20240605	100500	3942090	6490	6490	6490	6490	0
673	20240605	100400	3942090	6490	6490	6490	6490	0
674	20240605	100300	3942090	6490	6490	6490	6490	0
675	20240605	100200	3942090	6490	6490	6490	6490	0
676	20240605	100100	3942090	6490	6490	6490	6490	0
677	20240605	100000	3942090	6490	6490	6490	6490	0
678	20240605	095900	3942090	6490	6490	6490	6490	0
679	20240605	095800	3942090	6490	6490	6490	6490	0
680	20240605	095700	3942090	6490	6490	6490	6490	0
681	20240605	095600	3942090	6490	6490	6490	6490	0
682	20240605	095500	3942090	6490	6490	6490	6490	0
683	20240605	095400	3942090	6490	6490	6490	6490	0
684	20240605	095300	3942090	6490	6490	6490	6490	0
685	20240605	095200	3942090	6490	6490	6490	6490	0
686	20240605	095100	3942090	6490	6490	6490	6490	0
687	20240605	095000	3942090	6490	6490	6490	6490	0
688	20240605	094900	3942090	6490	6490	6490	6490	0
689	20240605	094800	3942090	6490	6490	6490	6490	0
690	20240605	094700	3942090	6490	6490	6490	6490	0
691	20240605	094600	3942090	6490	6490	6490	6490	0
692	20240605	094500	3942090	6490	6490	6490	6490	0
693	20240605	094400	3942090	6490	6490	6490	6490	0
694	20240605	094300	3942090	6490	6490	6490	6490	2
695	20240605	094200	3929110	6480	6480	6480	6480	0
696	20240605	094100	3929110	6480	6480	6480	6480	0
697	20240605	094000	3929110	6480	6480	6480	6480	1
698	20240605	093900	3922630	6490	6490	6490	6490	0
699	20240605	093800	3922630	6490	6490	6490	6490	0
700	20240605	093700	3922630	6490	6490	6490	6490	0
701	20240605	093600	3922630	6490	6490	6490	6490	2
702	20240605	093500	3909650	6480	6490	6490	6480	5
703	20240605	093400	3877230	6480	6480	6480	6480	3
704	20240605	093300	3857790	6490	6490	6490	6490	3
705	20240605	093200	3838320	6450	6480	6480	6450	29
706	20240605	093100	3651030	6490	6490	6490	6490	0
707	20240605	093000	3651030	6490	6490	6490	6490	0
708	20240605	092900	3651030	6490	6490	6490	6490	0
709	20240605	092800	3651030	6490	6490	6490	6490	0
710	20240605	092700	3651030	6490	6470	6490	6470	31
711	20240605	092600	3450120	6470	6470	6470	6470	3
712	20240605	092500	3430710	6480	6440	6480	6440	153
713	20240605	092400	2445270	6480	6480	6480	6480	0
714	20240605	092300	2445270	6480	6480	6480	6480	0
715	20240605	092200	2445270	6480	6480	6480	6480	0
716	20240605	092100	2445270	6480	6480	6480	6480	0
717	20240605	092000	2445270	6480	6480	6480	6480	0
718	20240605	091900	2445270	6480	6480	6480	6480	0
719	20240605	091800	2445270	6480	6480	6480	6480	0
720	20240605	091700	2445270	6480	6480	6480	6480	0
721	20240605	091600	2445270	6480	6480	6480	6480	0
722	20240605	091500	2445270	6480	6480	6480	6480	1
723	20240605	091400	2438790	6390	6480	6480	6390	170
724	20240605	091300	1348790	6490	6490	6490	6490	0
725	20240605	091200	1348790	6490	6490	6490	6490	0
726	20240605	091100	1348790	6490	6490	6490	6490	0
727	20240605	091000	1348790	6490	6490	6490	6490	0
728	20240605	090900	1348790	6490	6490	6490	6490	1
729	20240605	090800	1342300	6490	6490	6490	6490	0
730	20240605	090700	1342300	6490	6490	6490	6490	1
731	20240605	090600	1335810	6490	6490	6490	6490	3
732	20240605	090500	1316340	6480	6480	6480	6480	4
733	20240605	090400	1290420	6490	6490	6490	6490	0
734	20240605	090300	1290420	6490	6490	6490	6490	0
735	20240605	090200	1290420	6490	6490	6490	6490	1
736	20240605	090100	1283930	6490	6480	6490	6480	157
737	20240605	090000	265300	6480	6470	6480	6470	41