KissMeData/348350/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212100	87920240	9660	9660	9660	9660	130
3	20240607	212000	87920240	9660	9660	9660	9660	0
4	20240607	211900	87920240	9660	9660	9660	9660	0
5	20240607	211800	87920240	9660	9660	9660	9660	0
6	20240607	211700	87920240	9660	9660	9660	9660	0
7	20240607	211600	87920240	9660	9660	9660	9660	0
8	20240607	211500	87920240	9660	9660	9660	9660	0
9	20240607	211400	87920240	9660	9660	9660	9660	0
10	20240607	211300	87920240	9660	9660	9660	9660	0
11	20240607	211200	87920240	9660	9660	9660	9660	0
12	20240607	211100	87920240	9660	9660	9660	9660	0
13	20240607	211000	87920240	9660	9660	9660	9660	0
14	20240607	210900	87920240	9660	9660	9660	9660	0
15	20240607	210800	87920240	9660	9660	9660	9660	0
16	20240607	210700	87920240	9660	9660	9660	9660	0
17	20240607	210600	87920240	9660	9660	9660	9660	0
18	20240607	210500	87920240	9660	9660	9660	9660	0
19	20240607	210400	87920240	9660	9660	9660	9660	0
20	20240607	210300	87920240	9660	9660	9660	9660	0
21	20240607	210200	87920240	9660	9660	9660	9660	0
22	20240607	210100	87920240	9660	9660	9660	9660	0
23	20240607	210000	87920240	9660	9660	9660	9660	0
24	20240607	205900	87920240	9660	9660	9660	9660	0
25	20240607	205800	87920240	9660	9660	9660	9660	0
26	20240607	205700	87920240	9660	9660	9660	9660	0
27	20240607	205600	87920240	9660	9660	9660	9660	0
28	20240607	205500	87920240	9660	9660	9660	9660	0
29	20240607	205400	87920240	9660	9660	9660	9660	0
30	20240607	205300	87920240	9660	9660	9660	9660	0
31	20240607	205200	87920240	9660	9660	9660	9660	0
32	20240607	205100	87920240	9660	9660	9660	9660	130
33	20240607	205000	87920240	9660	9660	9660	9660	0
34	20240607	204900	87920240	9660	9660	9660	9660	0
35	20240607	204800	87920240	9660	9660	9660	9660	0
36	20240607	204700	87920240	9660	9660	9660	9660	0
37	20240607	204600	87920240	9660	9660	9660	9660	0
38	20240607	204500	87920240	9660	9660	9660	9660	0
39	20240607	204400	87920240	9660	9660	9660	9660	0
40	20240607	204300	87920240	9660	9660	9660	9660	0
41	20240607	204200	87920240	9660	9660	9660	9660	0
42	20240607	204100	87920240	9660	9660	9660	9660	0
43	20240607	204000	87920240	9660	9660	9660	9660	0
44	20240607	203900	87920240	9660	9660	9660	9660	0
45	20240607	203800	87920240	9660	9660	9660	9660	0
46	20240607	203700	87920240	9660	9660	9660	9660	0
47	20240607	203600	87920240	9660	9660	9660	9660	0
48	20240607	203500	87920240	9660	9660	9660	9660	0
49	20240607	203400	87920240	9660	9660	9660	9660	0
50	20240607	203300	87920240	9660	9660	9660	9660	0
51	20240607	203200	87920240	9660	9660	9660	9660	0
52	20240607	203100	87920240	9660	9660	9660	9660	0
53	20240607	203000	87920240	9660	9660	9660	9660	0
54	20240607	202900	87920240	9660	9660	9660	9660	0
55	20240607	202800	87920240	9660	9660	9660	9660	0
56	20240607	202700	87920240	9660	9660	9660	9660	0
57	20240607	202600	87920240	9660	9660	9660	9660	0
58	20240607	202500	87920240	9660	9660	9660	9660	0
59	20240607	202400	87920240	9660	9660	9660	9660	0
60	20240607	202300	87920240	9660	9660	9660	9660	0
61	20240607	202200	87920240	9660	9660	9660	9660	0
62	20240607	202100	87920240	9660	9660	9660	9660	130
63	20240607	202000	87920240	9660	9660	9660	9660	0
64	20240607	201900	87920240	9660	9660	9660	9660	0
65	20240607	201800	87920240	9660	9660	9660	9660	0
66	20240607	201700	87920240	9660	9660	9660	9660	0
67	20240607	201600	87920240	9660	9660	9660	9660	0
68	20240607	201500	87920240	9660	9660	9660	9660	0
69	20240607	201400	87920240	9660	9660	9660	9660	0
70	20240607	201300	87920240	9660	9660	9660	9660	0
71	20240607	201200	87920240	9660	9660	9660	9660	0
72	20240607	201100	87920240	9660	9660	9660	9660	0
73	20240607	201000	87920240	9660	9660	9660	9660	0
74	20240607	200900	87920240	9660	9660	9660	9660	0
75	20240607	200800	87920240	9660	9660	9660	9660	0
76	20240607	200700	87920240	9660	9660	9660	9660	0
77	20240607	200600	87920240	9660	9660	9660	9660	0
78	20240607	200500	87920240	9660	9660	9660	9660	0
79	20240607	200400	87920240	9660	9660	9660	9660	0
80	20240607	200300	87920240	9660	9660	9660	9660	0
81	20240607	200200	87920240	9660	9660	9660	9660	0
82	20240607	200100	87920240	9660	9660	9660	9660	0
83	20240607	200000	87920240	9660	9660	9660	9660	0
84	20240607	195900	87920240	9660	9660	9660	9660	0
85	20240607	195800	87920240	9660	9660	9660	9660	0
86	20240607	195700	87920240	9660	9660	9660	9660	0
87	20240607	195600	87920240	9660	9660	9660	9660	0
88	20240607	195500	87920240	9660	9660	9660	9660	0
89	20240607	195400	87920240	9660	9660	9660	9660	0
90	20240607	195300	87920240	9660	9660	9660	9660	0
91	20240607	195200	87920240	9660	9660	9660	9660	0
92	20240607	195100	87920240	9660	9660	9660	9660	130
93	20240607	195000	87920240	9660	9660	9660	9660	0
94	20240607	194900	87920240	9660	9660	9660	9660	0
95	20240607	194800	87920240	9660	9660	9660	9660	0
96	20240607	194700	87920240	9660	9660	9660	9660	0
97	20240607	194600	87920240	9660	9660	9660	9660	0
98	20240607	194500	87920240	9660	9660	9660	9660	0
99	20240607	194400	87920240	9660	9660	9660	9660	0
100	20240607	194300	87920240	9660	9660	9660	9660	0
101	20240607	194200	87920240	9660	9660	9660	9660	0
102	20240607	194100	87920240	9660	9660	9660	9660	0
103	20240607	194000	87920240	9660	9660	9660	9660	0
104	20240607	193900	87920240	9660	9660	9660	9660	0
105	20240607	193800	87920240	9660	9660	9660	9660	0
106	20240607	193700	87920240	9660	9660	9660	9660	0
107	20240607	193600	87920240	9660	9660	9660	9660	0
108	20240607	193500	87920240	9660	9660	9660	9660	0
109	20240607	193400	87920240	9660	9660	9660	9660	0
110	20240607	193300	87920240	9660	9660	9660	9660	0
111	20240607	193200	87920240	9660	9660	9660	9660	0
112	20240607	193100	87920240	9660	9660	9660	9660	0
113	20240607	193000	87920240	9660	9660	9660	9660	0
114	20240607	192900	87920240	9660	9660	9660	9660	0
115	20240607	192800	87920240	9660	9660	9660	9660	0
116	20240607	192700	87920240	9660	9660	9660	9660	0
117	20240607	192600	87920240	9660	9660	9660	9660	0
118	20240607	192500	87920240	9660	9660	9660	9660	0
119	20240607	192400	87920240	9660	9660	9660	9660	0
120	20240607	192300	87920240	9660	9660	9660	9660	0
121	20240607	192200	87920240	9660	9660	9660	9660	0
122	20240607	192100	87920240	9660	9660	9660	9660	130
123	20240607	192000	87920240	9660	9660	9660	9660	0
124	20240607	191900	87920240	9660	9660	9660	9660	0
125	20240607	191800	87920240	9660	9660	9660	9660	0
126	20240607	191700	87920240	9660	9660	9660	9660	0
127	20240607	191600	87920240	9660	9660	9660	9660	0
128	20240607	191500	87920240	9660	9660	9660	9660	0
129	20240607	191400	87920240	9660	9660	9660	9660	0
130	20240607	191300	87920240	9660	9660	9660	9660	0
131	20240607	191200	87920240	9660	9660	9660	9660	0
132	20240607	191100	87920240	9660	9660	9660	9660	0
133	20240607	191000	87920240	9660	9660	9660	9660	0
134	20240607	190900	87920240	9660	9660	9660	9660	0
135	20240607	190800	87920240	9660	9660	9660	9660	0
136	20240607	190700	87920240	9660	9660	9660	9660	0
137	20240607	190600	87920240	9660	9660	9660	9660	0
138	20240607	190500	87920240	9660	9660	9660	9660	0
139	20240607	190400	87920240	9660	9660	9660	9660	0
140	20240607	190300	87920240	9660	9660	9660	9660	0
141	20240607	190200	87920240	9660	9660	9660	9660	0
142	20240607	190100	87920240	9660	9660	9660	9660	0
143	20240607	190000	87920240	9660	9660	9660	9660	0
144	20240607	185900	87920240	9660	9660	9660	9660	0
145	20240607	185800	87920240	9660	9660	9660	9660	0
146	20240607	185700	87920240	9660	9660	9660	9660	0
147	20240607	185600	87920240	9660	9660	9660	9660	0
148	20240607	185500	87920240	9660	9660	9660	9660	0
149	20240607	185400	87920240	9660	9660	9660	9660	0
150	20240607	185300	87920240	9660	9660	9660	9660	0
151	20240607	185200	87920240	9660	9660	9660	9660	0
152	20240607	185100	87920240	9660	9660	9660	9660	130
153	20240607	185000	87920240	9660	9660	9660	9660	0
154	20240607	184900	87920240	9660	9660	9660	9660	0
155	20240607	184800	87920240	9660	9660	9660	9660	0
156	20240607	184700	87920240	9660	9660	9660	9660	0
157	20240607	184600	87920240	9660	9660	9660	9660	0
158	20240607	184500	87920240	9660	9660	9660	9660	0
159	20240607	184400	87920240	9660	9660	9660	9660	0
160	20240607	184300	87920240	9660	9660	9660	9660	0
161	20240607	184200	87920240	9660	9660	9660	9660	0
162	20240607	184100	87920240	9660	9660	9660	9660	0
163	20240607	184000	87920240	9660	9660	9660	9660	0
164	20240607	183900	87920240	9660	9660	9660	9660	0
165	20240607	183800	87920240	9660	9660	9660	9660	0
166	20240607	183700	87920240	9660	9660	9660	9660	0
167	20240607	183600	87920240	9660	9660	9660	9660	0
168	20240607	183500	87920240	9660	9660	9660	9660	0
169	20240607	183400	87920240	9660	9660	9660	9660	0
170	20240607	183300	87920240	9660	9660	9660	9660	0
171	20240607	183200	87920240	9660	9660	9660	9660	0
172	20240607	183100	87920240	9660	9660	9660	9660	0
173	20240607	183000	87920240	9660	9660	9660	9660	0
174	20240607	182900	87920240	9660	9660	9660	9660	0
175	20240607	182800	87920240	9660	9660	9660	9660	0
176	20240607	182700	87920240	9660	9660	9660	9660	0
177	20240607	182600	87920240	9660	9660	9660	9660	0
178	20240607	182500	87920240	9660	9660	9660	9660	0
179	20240607	182400	87920240	9660	9660	9660	9660	0
180	20240607	182300	87920240	9660	9660	9660	9660	0
181	20240607	182200	87920240	9660	9660	9660	9660	0
182	20240607	182100	87920240	9660	9660	9660	9660	130
183	20240607	182000	87920240	9660	9660	9660	9660	0
184	20240607	181900	87920240	9660	9660	9660	9660	0
185	20240607	181800	87920240	9660	9660	9660	9660	0
186	20240607	181700	87920240	9660	9660	9660	9660	0
187	20240607	181600	87920240	9660	9660	9660	9660	0
188	20240607	181500	87920240	9660	9660	9660	9660	0
189	20240607	181400	87920240	9660	9660	9660	9660	0
190	20240607	181300	87920240	9660	9660	9660	9660	0
191	20240607	181200	87920240	9660	9660	9660	9660	0
192	20240607	181100	87920240	9660	9660	9660	9660	0
193	20240607	181000	87920240	9660	9660	9660	9660	0
194	20240607	180900	87920240	9660	9660	9660	9660	0
195	20240607	180800	87920240	9660	9660	9660	9660	0
196	20240607	180700	87920240	9660	9660	9660	9660	0
197	20240607	180600	87920240	9660	9660	9660	9660	0
198	20240607	180500	87920240	9660	9660	9660	9660	0
199	20240607	180400	87920240	9660	9660	9660	9660	0
200	20240607	180300	87920240	9660	9660	9660	9660	0
201	20240607	180200	87920240	9660	9660	9660	9660	0
202	20240607	180100	87920240	9660	9660	9660	9660	0
203	20240607	180000	87920240	9660	9660	9660	9660	0
204	20240607	175900	87920240	9660	9660	9660	9660	0
205	20240607	175800	87920240	9660	9660	9660	9660	0
206	20240607	175700	87920240	9660	9660	9660	9660	0
207	20240607	175600	87920240	9660	9660	9660	9660	0
208	20240607	175500	87920240	9660	9660	9660	9660	0
209	20240607	175400	87920240	9660	9660	9660	9660	0
210	20240607	175300	87920240	9660	9660	9660	9660	0
211	20240607	175200	87920240	9660	9660	9660	9660	0
212	20240607	175100	87920240	9660	9660	9660	9660	130
213	20240607	175000	87920240	9660	9660	9660	9660	0
214	20240607	174900	87920240	9660	9660	9660	9660	0
215	20240607	174800	87920240	9660	9660	9660	9660	0
216	20240607	174700	87920240	9660	9660	9660	9660	0
217	20240607	174600	87920240	9660	9660	9660	9660	0
218	20240607	174500	87920240	9660	9660	9660	9660	0
219	20240607	174400	87920240	9660	9660	9660	9660	0
220	20240607	174300	87920240	9660	9660	9660	9660	0
221	20240607	174200	87920240	9660	9660	9660	9660	0
222	20240607	174100	87920240	9660	9660	9660	9660	0
223	20240607	174000	87920240	9660	9660	9660	9660	0
224	20240607	173900	87920240	9660	9660	9660	9660	0
225	20240607	173800	87920240	9660	9660	9660	9660	0
226	20240607	173700	87920240	9660	9660	9660	9660	0
227	20240607	173600	87920240	9660	9660	9660	9660	0
228	20240607	173500	87920240	9660	9660	9660	9660	0
229	20240607	173400	87920240	9660	9660	9660	9660	0
230	20240607	173300	87920240	9660	9660	9660	9660	0
231	20240607	173200	87920240	9660	9660	9660	9660	0
232	20240607	173100	87920240	9660	9660	9660	9660	0
233	20240607	173000	87920240	9660	9660	9660	9660	0
234	20240607	172900	87920240	9660	9660	9660	9660	0
235	20240607	172800	87920240	9660	9660	9660	9660	0
236	20240607	172700	87920240	9660	9660	9660	9660	0
237	20240607	172600	87920240	9660	9660	9660	9660	0
238	20240607	172500	87920240	9660	9660	9660	9660	0
239	20240607	172400	87920240	9660	9660	9660	9660	0
240	20240607	172300	87920240	9660	9660	9660	9660	0
241	20240607	172200	87920240	9660	9660	9660	9660	0
242	20240607	172100	87920240	9660	9660	9660	9660	130
243	20240607	172000	87920240	9660	9660	9660	9660	0
244	20240607	171900	87920240	9660	9660	9660	9660	0
245	20240607	171800	87920240	9660	9660	9660	9660	0
246	20240607	171700	87920240	9660	9660	9660	9660	0
247	20240607	171600	87920240	9660	9660	9660	9660	0
248	20240607	171500	87920240	9660	9660	9660	9660	0
249	20240607	171400	87920240	9660	9660	9660	9660	0
250	20240607	171300	87920240	9660	9660	9660	9660	0
251	20240607	171200	87920240	9660	9660	9660	9660	0
252	20240607	171100	87920240	9660	9660	9660	9660	0
253	20240607	171000	87920240	9660	9660	9660	9660	0
254	20240607	170900	87920240	9660	9660	9660	9660	0
255	20240607	170800	87920240	9660	9660	9660	9660	0
256	20240607	170700	87920240	9660	9660	9660	9660	0
257	20240607	170600	87920240	9660	9660	9660	9660	0
258	20240607	170500	87920240	9660	9660	9660	9660	0
259	20240607	170400	87920240	9660	9660	9660	9660	0
260	20240607	170300	87920240	9660	9660	9660	9660	0
261	20240607	170200	87920240	9660	9660	9660	9660	0
262	20240607	170100	87920240	9660	9660	9660	9660	0
263	20240607	170000	87920240	9660	9660	9660	9660	0
264	20240607	165900	87920240	9660	9660	9660	9660	0
265	20240607	165800	87920240	9660	9660	9660	9660	0
266	20240607	165700	87920240	9660	9660	9660	9660	0
267	20240607	165600	87920240	9660	9660	9660	9660	0
268	20240607	165500	87920240	9660	9660	9660	9660	0
269	20240607	165400	87920240	9660	9660	9660	9660	0
270	20240607	165300	87920240	9660	9660	9660	9660	0
271	20240607	165200	87920240	9660	9660	9660	9660	0
272	20240607	165100	87920240	9660	9660	9660	9660	130
273	20240607	165000	87920240	9660	9660	9660	9660	0
274	20240607	164900	87920240	9660	9660	9660	9660	0
275	20240607	164800	87920240	9660	9660	9660	9660	0
276	20240607	164700	87920240	9660	9660	9660	9660	0
277	20240607	164600	87920240	9660	9660	9660	9660	0
278	20240607	164500	87920240	9660	9660	9660	9660	0
279	20240607	164400	87920240	9660	9660	9660	9660	0
280	20240607	164300	87920240	9660	9660	9660	9660	0
281	20240607	164200	87920240	9660	9660	9660	9660	0
282	20240607	164100	87920240	9660	9660	9660	9660	0
283	20240607	164000	87920240	9660	9660	9660	9660	0
284	20240607	163900	87920240	9660	9660	9660	9660	0
285	20240607	163800	87920240	9660	9660	9660	9660	0
286	20240607	163700	87920240	9660	9660	9660	9660	0
287	20240607	163600	87920240	9660	9660	9660	9660	0
288	20240607	163500	87920240	9660	9660	9660	9660	0
289	20240607	163400	87920240	9660	9660	9660	9660	0
290	20240607	163300	87920240	9660	9660	9660	9660	0
291	20240607	163200	87920240	9660	9660	9660	9660	0
292	20240607	163100	87920240	9660	9660	9660	9660	0
293	20240607	163000	87920240	9660	9660	9660	9660	0
294	20240607	162900	87920240	9660	9660	9660	9660	0
295	20240607	162800	87920240	9660	9660	9660	9660	0
296	20240607	162700	87920240	9660	9660	9660	9660	0
297	20240607	162600	87920240	9660	9660	9660	9660	0
298	20240607	162500	87920240	9660	9660	9660	9660	0
299	20240607	162400	87920240	9660	9660	9660	9660	0
300	20240607	162300	87920240	9660	9660	9660	9660	0
301	20240607	162200	87920240	9660	9660	9660	9660	0
302	20240607	162100	87920240	9660	9660	9660	9660	130
303	20240607	162000	87920240	9660	9660	9660	9660	0
304	20240607	161900	87920240	9660	9660	9660	9660	0
305	20240607	161800	87920240	9660	9660	9660	9660	0
306	20240607	161700	87920240	9660	9660	9660	9660	0
307	20240607	161600	87920240	9660	9660	9660	9660	0
308	20240607	161500	87920240	9660	9660	9660	9660	0
309	20240607	161400	87920240	9660	9660	9660	9660	0
310	20240607	161300	87920240	9660	9660	9660	9660	0
311	20240607	161200	87920240	9660	9660	9660	9660	0
312	20240607	161100	87920240	9660	9660	9660	9660	0
313	20240607	161000	87920240	9660	9660	9660	9660	0
314	20240607	160900	87920240	9660	9660	9660	9660	0
315	20240607	160800	87920240	9660	9660	9660	9660	0
316	20240607	160700	87920240	9660	9660	9660	9660	0
317	20240607	160600	87920240	9660	9660	9660	9660	0
318	20240607	160500	87920240	9660	9660	9660	9660	0
319	20240607	160400	87920240	9660	9660	9660	9660	0
320	20240607	160300	87920240	9660	9660	9660	9660	0
321	20240607	160200	87920240	9660	9660	9660	9660	0
322	20240607	160100	87920240	9660	9660	9660	9660	0
323	20240607	160000	87920240	9660	9660	9660	9660	0
324	20240607	155900	87920240	9660	9660	9660	9660	0
325	20240607	155800	87920240	9660	9660	9660	9660	0
326	20240607	155700	87920240	9660	9660	9660	9660	0
327	20240607	155600	87920240	9660	9660	9660	9660	0
328	20240607	155500	87920240	9660	9660	9660	9660	0
329	20240607	155400	87920240	9660	9660	9660	9660	0
330	20240607	155300	87920240	9660	9660	9660	9660	0
331	20240607	155200	87920240	9660	9660	9660	9660	0
332	20240607	155100	87920240	9660	9660	9660	9660	130
333	20240607	155000	87920240	9660	9660	9660	9660	0
334	20240607	154900	87920240	9660	9660	9660	9660	0
335	20240607	154800	87920240	9660	9660	9660	9660	0
336	20240607	154700	87920240	9660	9660	9660	9660	0
337	20240607	154600	87920240	9660	9660	9660	9660	0
338	20240607	154500	87920240	9660	9660	9660	9660	0
339	20240607	154400	87920240	9660	9660	9660	9660	0
340	20240607	154300	87920240	9660	9660	9660	9660	0
341	20240607	154200	87920240	9660	9660	9660	9660	0
342	20240607	154100	87920240	9660	9660	9660	9660	0
343	20240607	154000	87920240	9660	9660	9660	9660	0
344	20240607	153900	87920240	9660	9660	9660	9660	0
345	20240607	153800	87920240	9660	9660	9660	9660	0
346	20240607	153700	87920240	9660	9660	9660	9660	0
347	20240607	153600	87920240	9660	9660	9660	9660	0
348	20240607	153500	87920240	9660	9660	9660	9660	0
349	20240607	153400	87920240	9660	9660	9660	9660	0
350	20240607	153300	87920240	9660	9660	9660	9660	0
351	20240607	153200	87920240	9660	9660	9660	9660	0
352	20240607	153100	87920240	9660	9660	9660	9660	0
353	20240607	153000	87920240	9660	9660	9660	9660	130
354	20240607	152900	86664440	9660	9660	9660	9660	0
355	20240607	152800	86664440	9660	9660	9660	9660	0
356	20240607	152700	86664440	9660	9660	9660	9660	0
357	20240607	152600	86664440	9660	9660	9660	9660	0
358	20240607	152500	86664440	9660	9660	9660	9660	0
359	20240607	152400	86664440	9660	9660	9660	9660	0
360	20240607	152300	86664440	9660	9660	9660	9660	0
361	20240607	152200	86664440	9660	9660	9660	9660	0
362	20240607	152100	86664440	9660	9660	9660	9660	0
363	20240607	152000	86664440	9660	9660	9660	9660	0
364	20240607	151900	86664440	9660	9610	9660	9610	19
365	20240607	151800	86481800	9660	9660	9660	9660	0
366	20240607	151700	86481800	9660	9660	9660	9660	14
367	20240607	151600	86346560	9610	9610	9610	9610	1
368	20240607	151500	86336950	9610	9630	9630	9610	300
369	20240607	151400	83453920	9660	9660	9660	9660	0
370	20240607	151300	83453920	9660	9660	9660	9660	7
371	20240607	151200	83386300	9650	9650	9650	9650	3
372	20240607	151100	83357350	9640	9640	9640	9640	8
373	20240607	151000	83280230	9640	9640	9640	9640	0
374	20240607	150900	83280230	9640	9640	9640	9640	40
375	20240607	150800	82894630	9640	9640	9640	9640	0
376	20240607	150700	82894630	9640	9640	9640	9640	21
377	20240607	150600	82692190	9640	9640	9640	9640	0
378	20240607	150500	82692190	9640	9640	9640	9640	0
379	20240607	150400	82692190	9640	9640	9640	9640	37
380	20240607	150300	82335510	9640	9640	9640	9640	0
381	20240607	150200	82335510	9640	9640	9640	9640	7
382	20240607	150100	82268030	9640	9640	9640	9640	0
383	20240607	150000	82268030	9640	9640	9640	9640	0
384	20240607	145900	82268030	9640	9640	9640	9640	30
385	20240607	145800	81978830	9640	9640	9640	9640	0
386	20240607	145700	81978830	9640	9620	9640	9620	849
387	20240607	145600	73811120	9610	9610	9610	9610	15
388	20240607	145500	73666970	9600	9590	9600	9590	189
389	20240607	145400	71852660	9600	9600	9600	9600	0
390	20240607	145300	71852660	9600	9600	9600	9600	0
391	20240607	145200	71852660	9600	9600	9600	9600	0
392	20240607	145100	71852660	9600	9600	9600	9600	0
393	20240607	145000	71852660	9600	9600	9600	9600	0
394	20240607	144900	71852660	9600	9600	9600	9600	0
395	20240607	144800	71852660	9600	9600	9600	9600	0
396	20240607	144700	71852660	9600	9600	9600	9600	0
397	20240607	144600	71852660	9600	9600	9600	9600	247
398	20240607	144500	69481460	9600	9600	9600	9600	0
399	20240607	144400	69481460	9600	9560	9600	9560	120
400	20240607	144300	68334220	9560	9600	9600	9560	203
401	20240607	144200	66392790	9600	9600	9600	9600	48
402	20240607	144100	65931990	9590	9600	9600	9590	6
403	20240607	144000	65874400	9620	9620	9620	9620	0
404	20240607	143900	65874400	9620	9620	9620	9620	0
405	20240607	143800	65874400	9620	9620	9620	9620	0
406	20240607	143700	65874400	9620	9620	9620	9620	0
407	20240607	143600	65874400	9620	9620	9620	9620	0
408	20240607	143500	65874400	9620	9620	9620	9620	0
409	20240607	143400	65874400	9620	9620	9620	9620	0
410	20240607	143300	65874400	9620	9620	9620	9620	0
411	20240607	143200	65874400	9620	9620	9620	9620	0
412	20240607	143100	65874400	9620	9620	9620	9620	0
413	20240607	143000	65874400	9620	9620	9620	9620	1
414	20240607	142900	65864780	9570	9570	9570	9570	0
415	20240607	142800	65864780	9570	9570	9570	9570	318
416	20240607	142700	62821520	9620	9620	9620	9620	0
417	20240607	142600	62821520	9620	9620	9620	9620	0
418	20240607	142500	62821520	9620	9620	9620	9620	0
419	20240607	142400	62821520	9620	9620	9620	9620	0
420	20240607	142300	62821520	9620	9610	9620	9610	217
421	20240607	142200	60734500	9610	9610	9610	9610	0
422	20240607	142100	60734500	9610	9610	9610	9610	0
423	20240607	142000	60734500	9610	9610	9610	9610	0
424	20240607	141900	60734500	9610	9610	9610	9610	0
425	20240607	141800	60734500	9610	9610	9610	9610	0
426	20240607	141700	60734500	9610	9610	9610	9610	0
427	20240607	141600	60734500	9610	9610	9610	9610	1
428	20240607	141500	60724890	9570	9580	9580	9570	170
429	20240607	141400	59097450	9620	9620	9620	9620	0
430	20240607	141300	59097450	9620	9620	9620	9620	0
431	20240607	141200	59097450	9620	9620	9620	9620	0
432	20240607	141100	59097450	9620	9620	9620	9620	0
433	20240607	141000	59097450	9620	9620	9620	9620	0
434	20240607	140900	59097450	9620	9620	9620	9620	20
435	20240607	140800	58905050	9620	9590	9620	9590	562
436	20240607	140700	53502290	9590	9590	9590	9590	1
437	20240607	140600	53492700	9600	9600	9600	9600	0
438	20240607	140500	53492700	9600	9600	9600	9600	0
439	20240607	140400	53492700	9600	9600	9600	9600	0
440	20240607	140300	53492700	9600	9600	9600	9600	0
441	20240607	140200	53492700	9600	9600	9600	9600	0
442	20240607	140100	53492700	9600	9600	9600	9600	10
443	20240607	140000	53396700	9600	9600	9600	9600	0
444	20240607	135900	53396700	9600	9600	9600	9600	0
445	20240607	135800	53396700	9600	9600	9600	9600	5
446	20240607	135700	53348700	9600	9580	9600	9580	16
447	20240607	135600	53195400	9580	9580	9580	9580	0
448	20240607	135500	53195400	9580	9580	9580	9580	0
449	20240607	135400	53195400	9580	9580	9580	9580	0
450	20240607	135300	53195400	9580	9580	9580	9580	0
451	20240607	135200	53195400	9580	9580	9580	9580	81
452	20240607	135100	52419420	9580	9580	9580	9580	25
453	20240607	135000	52179920	9580	9580	9580	9580	0
454	20240607	134900	52179920	9580	9580	9580	9580	0
455	20240607	134800	52179920	9580	9580	9580	9580	0
456	20240607	134700	52179920	9580	9580	9580	9580	42
457	20240607	134600	51777560	9590	9590	9590	9590	103
458	20240607	134500	50789790	9570	9570	9570	9570	82
459	20240607	134400	50005050	9580	9580	9580	9580	0
460	20240607	134300	50005050	9580	9580	9580	9580	0
461	20240607	134200	50005050	9580	9580	9580	9580	1
462	20240607	134100	49995470	9570	9570	9570	9570	2
463	20240607	134000	49976330	9580	9580	9580	9580	2
464	20240607	133900	49957170	9590	9590	9590	9590	0
465	20240607	133800	49957170	9590	9590	9590	9590	0
466	20240607	133700	49957170	9590	9590	9590	9590	0
467	20240607	133600	49957170	9590	9590	9590	9590	0
468	20240607	133500	49957170	9590	9590	9590	9590	0
469	20240607	133400	49957170	9590	9590	9590	9590	0
470	20240607	133300	49957170	9590	9590	9590	9590	0
471	20240607	133200	49957170	9590	9590	9590	9590	0
472	20240607	133100	49957170	9590	9590	9590	9590	0
473	20240607	133000	49957170	9590	9590	9590	9590	1
474	20240607	132900	49947580	9590	9590	9590	9590	0
475	20240607	132800	49947580	9590	9590	9590	9590	0
476	20240607	132700	49947580	9590	9590	9590	9590	0
477	20240607	132600	49947580	9590	9580	9590	9580	11
478	20240607	132500	49842120	9600	9600	9600	9600	0
479	20240607	132400	49842120	9600	9600	9600	9600	0
480	20240607	132300	49842120	9600	9600	9600	9600	0
481	20240607	132200	49842120	9600	9600	9600	9600	0
482	20240607	132100	49842120	9600	9600	9600	9600	0
483	20240607	132000	49842120	9600	9600	9600	9600	0
484	20240607	131900	49842120	9600	9600	9600	9600	0
485	20240607	131800	49842120	9600	9600	9600	9600	0
486	20240607	131700	49842120	9600	9600	9600	9600	0
487	20240607	131600	49842120	9600	9600	9600	9600	0
488	20240607	131500	49842120	9600	9600	9600	9600	0
489	20240607	131400	49842120	9600	9600	9600	9600	0
490	20240607	131300	49842120	9600	9600	9600	9600	1
491	20240607	131200	49832520	9560	9560	9560	9560	4
492	20240607	131100	49794280	9600	9600	9600	9600	0
493	20240607	131000	49794280	9600	9600	9600	9600	0
494	20240607	130900	49794280	9600	9600	9600	9600	0
495	20240607	130800	49794280	9600	9600	9600	9600	0
496	20240607	130700	49794280	9600	9600	9600	9600	0
497	20240607	130600	49794280	9600	9600	9600	9600	0
498	20240607	130500	49794280	9600	9600	9600	9600	0
499	20240607	130400	49794280	9600	9600	9600	9600	0
500	20240607	130300	49794280	9600	9600	9600	9600	0
501	20240607	130200	49794280	9600	9600	9600	9600	1
502	20240607	130100	49784680	9560	9560	9560	9560	0
503	20240607	130000	49784680	9560	9560	9600	9560	201
504	20240607	125900	47863080	9600	9600	9600	9600	0
505	20240607	125800	47863080	9600	9600	9600	9600	4
506	20240607	125700	47824680	9600	9600	9600	9600	10
507	20240607	125600	47728680	9600	9600	9600	9600	1
508	20240607	125500	47719080	9590	9590	9590	9590	0
509	20240607	125400	47719080	9590	9590	9590	9590	0
510	20240607	125300	47719080	9590	9590	9590	9590	0
511	20240607	125200	47719080	9590	9590	9590	9590	0
512	20240607	125100	47719080	9590	9590	9590	9590	0
513	20240607	125000	47719080	9590	9590	9590	9590	0
514	20240607	124900	47719080	9590	9590	9590	9590	0
515	20240607	124800	47719080	9590	9590	9590	9590	0
516	20240607	124700	47719080	9590	9590	9590	9590	0
517	20240607	124600	47719080	9590	9590	9590	9590	0
518	20240607	124500	47719080	9590	9590	9590	9590	0
519	20240607	124400	47719080	9590	9590	9590	9590	0
520	20240607	124300	47719080	9590	9590	9590	9590	0
521	20240607	124200	47719080	9590	9590	9590	9590	0
522	20240607	124100	47719080	9590	9590	9590	9590	0
523	20240607	124000	47719080	9590	9590	9590	9590	0
524	20240607	123900	47719080	9590	9590	9590	9590	0
525	20240607	123800	47719080	9590	9590	9590	9590	0
526	20240607	123700	47719080	9590	9590	9590	9590	0
527	20240607	123600	47719080	9590	9590	9590	9590	0
528	20240607	123500	47719080	9590	9590	9590	9590	0
529	20240607	123400	47719080	9590	9590	9590	9590	0
530	20240607	123300	47719080	9590	9590	9590	9590	0
531	20240607	123200	47719080	9590	9590	9590	9590	0
532	20240607	123100	47719080	9590	9590	9590	9590	10
533	20240607	123000	47623180	9590	9590	9590	9590	1
534	20240607	122900	47613590	9550	9550	9550	9550	85
535	20240607	122800	46801840	9590	9590	9590	9590	0
536	20240607	122700	46801840	9590	9590	9590	9590	0
537	20240607	122600	46801840	9590	9590	9590	9590	0
538	20240607	122500	46801840	9590	9590	9590	9590	0
539	20240607	122400	46801840	9590	9590	9590	9590	0
540	20240607	122300	46801840	9590	9590	9590	9590	77
541	20240607	122200	46063410	9590	9590	9590	9590	0
542	20240607	122100	46063410	9590	9590	9590	9590	0
543	20240607	122000	46063410	9590	9590	9590	9590	0
544	20240607	121900	46063410	9590	9590	9590	9590	0
545	20240607	121800	46063410	9590	9590	9590	9590	0
546	20240607	121700	46063410	9590	9590	9590	9590	0
547	20240607	121600	46063410	9590	9590	9590	9590	0
548	20240607	121500	46063410	9590	9560	9590	9560	199
549	20240607	121400	44160940	9560	9580	9580	9560	5
550	20240607	121300	44113080	9590	9590	9590	9590	0
551	20240607	121200	44113080	9590	9590	9590	9590	0
552	20240607	121100	44113080	9590	9590	9590	9590	0
553	20240607	121000	44113080	9590	9590	9590	9590	0
554	20240607	120900	44113080	9590	9590	9590	9590	0
555	20240607	120800	44113080	9590	9590	9590	9590	0
556	20240607	120700	44113080	9590	9590	9590	9590	0
557	20240607	120600	44113080	9590	9590	9590	9590	0
558	20240607	120500	44113080	9590	9590	9590	9590	0
559	20240607	120400	44113080	9590	9590	9590	9590	0
560	20240607	120300	44113080	9590	9590	9590	9590	0
561	20240607	120200	44113080	9590	9590	9590	9590	0
562	20240607	120100	44113080	9590	9590	9590	9590	0
563	20240607	120000	44113080	9590	9590	9590	9590	162
564	20240607	115900	42559500	9590	9590	9590	9590	0
565	20240607	115800	42559500	9590	9590	9590	9590	0
566	20240607	115700	42559500	9590	9590	9590	9590	0
567	20240607	115600	42559500	9590	9590	9590	9590	0
568	20240607	115500	42559500	9590	9590	9590	9590	0
569	20240607	115400	42559500	9590	9590	9590	9590	0
570	20240607	115300	42559500	9590	9590	9590	9590	0
571	20240607	115200	42559500	9590	9590	9590	9590	0
572	20240607	115100	42559500	9590	9590	9590	9590	0
573	20240607	115000	42559500	9590	9580	9590	9580	30
574	20240607	114900	42271820	9580	9580	9580	9580	0
575	20240607	114800	42271820	9580	9580	9580	9580	0
576	20240607	114700	42271820	9580	9580	9580	9580	0
577	20240607	114600	42271820	9580	9580	9580	9580	0
578	20240607	114500	42271820	9580	9580	9580	9580	0
579	20240607	114400	42271820	9580	9580	9580	9580	0
580	20240607	114300	42271820	9580	9580	9580	9580	1
581	20240607	114200	42262240	9550	9550	9550	9550	0
582	20240607	114100	42262240	9550	9550	9550	9550	0
583	20240607	114000	42262240	9550	9550	9550	9550	0
584	20240607	113900	42262240	9550	9560	9560	9550	83
585	20240607	113800	41469110	9560	9560	9560	9560	0
586	20240607	113700	41469110	9560	9560	9560	9560	0
587	20240607	113600	41469110	9560	9560	9560	9560	0
588	20240607	113500	41469110	9560	9560	9560	9560	0
589	20240607	113400	41469110	9560	9560	9560	9560	0
590	20240607	113300	41469110	9560	9560	9560	9560	270
591	20240607	113200	38887910	9560	9560	9560	9560	1
592	20240607	113100	38878350	9560	9560	9560	9560	0
593	20240607	113000	38878350	9560	9560	9560	9560	0
594	20240607	112900	38878350	9560	9560	9560	9560	1
595	20240607	112800	38868790	9530	9560	9560	9530	26
596	20240607	112700	38620980	9530	9530	9530	9530	0
597	20240607	112600	38620980	9530	9530	9530	9530	0
598	20240607	112500	38620980	9530	9530	9530	9530	104
599	20240607	112400	37629860	9520	9520	9520	9520	220
600	20240607	112300	35535460	9590	9590	9590	9590	1
601	20240607	112200	35525870	9520	9520	9520	9520	0
602	20240607	112100	35525870	9520	9540	9540	9520	100
603	20240607	112000	34572940	9590	9590	9590	9590	0
604	20240607	111900	34572940	9590	9590	9590	9590	0
605	20240607	111800	34572940	9590	9590	9590	9590	1
606	20240607	111700	34563350	9540	9580	9580	9540	149
607	20240607	111600	33139290	9580	9580	9580	9580	0
608	20240607	111500	33139290	9580	9580	9580	9580	41
609	20240607	111400	32746510	9590	9590	9590	9590	10
610	20240607	111300	32650610	9590	9590	9590	9590	0
611	20240607	111200	32650610	9590	9590	9590	9590	0
612	20240607	111100	32650610	9590	9590	9590	9590	0
613	20240607	111000	32650610	9590	9590	9590	9590	0
614	20240607	110900	32650610	9590	9590	9590	9590	0
615	20240607	110800	32650610	9590	9590	9590	9590	0
616	20240607	110700	32650610	9590	9590	9590	9590	0
617	20240607	110600	32650610	9590	9590	9590	9590	0
618	20240607	110500	32650610	9590	9590	9590	9590	1
619	20240607	110400	32641020	9570	9570	9570	9570	10
620	20240607	110300	32545320	9600	9600	9600	9600	0
621	20240607	110200	32545320	9600	9600	9600	9600	0
622	20240607	110100	32545320	9600	9600	9600	9600	1
623	20240607	110000	32535720	9600	9600	9600	9600	0
624	20240607	105900	32535720	9600	9600	9600	9600	0
625	20240607	105800	32535720	9600	9600	9600	9600	0
626	20240607	105700	32535720	9600	9600	9600	9600	0
627	20240607	105600	32535720	9600	9600	9600	9600	0
628	20240607	105500	32535720	9600	9600	9600	9600	0
629	20240607	105400	32535720	9600	9600	9600	9600	0
630	20240607	105300	32535720	9600	9600	9600	9600	0
631	20240607	105200	32535720	9600	9600	9600	9600	0
632	20240607	105100	32535720	9600	9600	9600	9600	0
633	20240607	105000	32535720	9600	9600	9600	9600	0
634	20240607	104900	32535720	9600	9600	9600	9600	0
635	20240607	104800	32535720	9600	9600	9600	9600	0
636	20240607	104700	32535720	9600	9600	9600	9600	0
637	20240607	104600	32535720	9600	9600	9600	9600	0
638	20240607	104500	32535720	9600	9600	9600	9600	0
639	20240607	104400	32535720	9600	9600	9600	9600	0
640	20240607	104300	32535720	9600	9600	9600	9600	0
641	20240607	104200	32535720	9600	9600	9600	9600	0
642	20240607	104100	32535720	9600	9600	9600	9600	0
643	20240607	104000	32535720	9600	9600	9600	9600	0
644	20240607	103900	32535720	9600	9600	9600	9600	0
645	20240607	103800	32535720	9600	9600	9600	9600	0
646	20240607	103700	32535720	9600	9600	9600	9600	0
647	20240607	103600	32535720	9600	9600	9600	9600	0
648	20240607	103500	32535720	9600	9600	9600	9600	1203
649	20240607	103400	20986920	9600	9600	9600	9600	0
650	20240607	103300	20986920	9600	9600	9600	9600	0
651	20240607	103200	20986920	9600	9600	9600	9600	0
652	20240607	103100	20986920	9600	9600	9600	9600	100
653	20240607	103000	20026920	9610	9610	9610	9610	0
654	20240607	102900	20026920	9610	9610	9610	9610	0
655	20240607	102800	20026920	9610	9610	9610	9610	0
656	20240607	102700	20026920	9610	9610	9610	9610	0
657	20240607	102600	20026920	9610	9610	9610	9610	52
658	20240607	102500	19527200	9610	9610	9610	9610	0
659	20240607	102400	19527200	9610	9610	9610	9610	0
660	20240607	102300	19527200	9610	9610	9610	9610	0
661	20240607	102200	19527200	9610	9610	9610	9610	0
662	20240607	102100	19527200	9610	9610	9610	9610	0
663	20240607	102000	19527200	9610	9610	9610	9610	0
664	20240607	101900	19527200	9610	9610	9610	9610	0
665	20240607	101800	19527200	9610	9610	9610	9610	1
666	20240607	101700	19517590	9600	9600	9600	9600	0
667	20240607	101600	19517590	9600	9600	9600	9600	0
668	20240607	101500	19517590	9600	9600	9600	9600	0
669	20240607	101400	19517590	9600	9610	9610	9600	159
670	20240607	101300	17990600	9610	9610	9610	9610	0
671	20240607	101200	17990600	9610	9610	9610	9610	0
672	20240607	101100	17990600	9610	9610	9610	9610	49
673	20240607	101000	17519710	9610	9610	9610	9610	3
674	20240607	100900	17490880	9610	9610	9610	9610	1
675	20240607	100800	17481270	9600	9600	9600	9600	49
676	20240607	100700	17010870	9600	9600	9600	9600	70
677	20240607	100600	16338870	9600	9600	9600	9600	0
678	20240607	100500	16338870	9600	9600	9600	9600	5
679	20240607	100400	16290870	9600	9600	9600	9600	11
680	20240607	100300	16185270	9600	9600	9600	9600	0
681	20240607	100200	16185270	9600	9600	9600	9600	0
682	20240607	100100	16185270	9600	9600	9600	9600	0
683	20240607	100000	16185270	9600	9600	9600	9600	0
684	20240607	095900	16185270	9600	9600	9600	9600	0
685	20240607	095800	16185270	9600	9600	9600	9600	3
686	20240607	095700	16156470	9600	9590	9600	9590	331
687	20240607	095600	12979650	9580	9580	9580	9580	0
688	20240607	095500	12979650	9580	9580	9580	9580	0
689	20240607	095400	12979650	9580	9580	9580	9580	0
690	20240607	095300	12979650	9580	9580	9580	9580	0
691	20240607	095200	12979650	9580	9580	9580	9580	0
692	20240607	095100	12979650	9580	9580	9580	9580	0
693	20240607	095000	12979650	9580	9580	9580	9580	0
694	20240607	094900	12979650	9580	9580	9580	9580	0
695	20240607	094800	12979650	9580	9580	9580	9580	0
696	20240607	094700	12979650	9580	9580	9580	9580	0
697	20240607	094600	12979650	9580	9580	9580	9580	299
698	20240607	094500	10115230	9580	9580	9580	9580	0
699	20240607	094400	10115230	9580	9580	9580	9580	0
700	20240607	094300	10115230	9580	9560	9580	9560	249
701	20240607	094200	7734770	9590	9590	9590	9590	0
702	20240607	094100	7734770	9590	9590	9590	9590	0
703	20240607	094000	7734770	9590	9590	9590	9590	0
704	20240607	093900	7734770	9590	9590	9590	9590	0
705	20240607	093800	7734770	9590	9590	9590	9590	0
706	20240607	093700	7734770	9590	9590	9590	9590	0
707	20240607	093600	7734770	9590	9590	9590	9590	0
708	20240607	093500	7734770	9590	9590	9590	9590	0
709	20240607	093400	7734770	9590	9590	9590	9590	0
710	20240607	093300	7734770	9590	9590	9590	9590	0
711	20240607	093200	7734770	9590	9590	9590	9590	0
712	20240607	093100	7734770	9590	9590	9590	9590	0
713	20240607	093000	7734770	9590	9590	9590	9590	0
714	20240607	092900	7734770	9590	9590	9590	9590	0
715	20240607	092800	7734770	9590	9590	9590	9590	0
716	20240607	092700	7734770	9590	9590	9590	9590	7
717	20240607	092600	7667640	9590	9590	9590	9590	0
718	20240607	092500	7667640	9590	9590	9590	9590	0
719	20240607	092400	7667640	9590	9590	9590	9590	0
720	20240607	092300	7667640	9590	9590	9590	9590	0
721	20240607	092200	7667640	9590	9590	9590	9590	2
722	20240607	092100	7648460	9590	9590	9590	9590	0
723	20240607	092000	7648460	9590	9590	9590	9590	16
724	20240607	091900	7495020	9620	9620	9620	9620	0
725	20240607	091800	7495020	9620	9620	9620	9620	0
726	20240607	091700	7495020	9620	9620	9620	9620	0
727	20240607	091600	7495020	9620	9540	9620	9540	31
728	20240607	091500	7199200	9630	9600	9630	9600	31
729	20240607	091400	6901100	9520	9530	9530	9520	70
730	20240607	091300	6234210	9600	9600	9600	9600	0
731	20240607	091200	6234210	9600	9550	9600	9540	351
732	20240607	091100	2885500	9580	9580	9580	9580	0
733	20240607	091000	2885500	9580	9580	9580	9580	0
734	20240607	090900	2885500	9580	9580	9580	9580	0
735	20240607	090800	2885500	9580	9580	9580	9580	1
736	20240607	090700	2875920	9540	9540	9540	9540	0
737	20240607	090600	2875920	9540	9540	9540	9540	28
738	20240607	090500	2608800	9550	9550	9550	9550	179
739	20240607	090400	899350	9610	9610	9610	9610	1
740	20240607	090300	889740	9550	9550	9550	9550	25
741	20240607	090200	650990	9550	9550	9550	9550	0
742	20240607	090100	650990	9550	9610	9610	9550	51
743	20240607	090000	163880	9640	9640	9640	9640	17