KissMeData/143240/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202700	104104360	17700	17700	17700	17700	137
3	20240605	202600	104104360	17700	17700	17700	17700	0
4	20240605	202500	104104360	17700	17700	17700	17700	0
5	20240605	202400	104104360	17700	17700	17700	17700	0
6	20240605	202300	104104360	17700	17700	17700	17700	0
7	20240605	202200	104104360	17700	17700	17700	17700	0
8	20240605	202100	104104360	17700	17700	17700	17700	0
9	20240605	202000	104104360	17700	17700	17700	17700	0
10	20240605	201900	104104360	17700	17700	17700	17700	0
11	20240605	201800	104104360	17700	17700	17700	17700	0
12	20240605	201700	104104360	17700	17700	17700	17700	0
13	20240605	201600	104104360	17700	17700	17700	17700	0
14	20240605	201500	104104360	17700	17700	17700	17700	0
15	20240605	201400	104104360	17700	17700	17700	17700	0
16	20240605	201300	104104360	17700	17700	17700	17700	0
17	20240605	201200	104104360	17700	17700	17700	17700	0
18	20240605	201100	104104360	17700	17700	17700	17700	0
19	20240605	201000	104104360	17700	17700	17700	17700	0
20	20240605	200900	104104360	17700	17700	17700	17700	0
21	20240605	200800	104104360	17700	17700	17700	17700	0
22	20240605	200700	104104360	17700	17700	17700	17700	0
23	20240605	200600	104104360	17700	17700	17700	17700	0
24	20240605	200500	104104360	17700	17700	17700	17700	0
25	20240605	200400	104104360	17700	17700	17700	17700	0
26	20240605	200300	104104360	17700	17700	17700	17700	0
27	20240605	200200	104104360	17700	17700	17700	17700	0
28	20240605	200100	104104360	17700	17700	17700	17700	0
29	20240605	200000	104104360	17700	17700	17700	17700	0
30	20240605	195900	104104360	17700	17700	17700	17700	0
31	20240605	195800	104104360	17700	17700	17700	17700	0
32	20240605	195700	104104360	17700	17700	17700	17700	137
33	20240605	195600	104104360	17700	17700	17700	17700	0
34	20240605	195500	104104360	17700	17700	17700	17700	0
35	20240605	195400	104104360	17700	17700	17700	17700	0
36	20240605	195300	104104360	17700	17700	17700	17700	0
37	20240605	195200	104104360	17700	17700	17700	17700	0
38	20240605	195100	104104360	17700	17700	17700	17700	0
39	20240605	195000	104104360	17700	17700	17700	17700	0
40	20240605	194900	104104360	17700	17700	17700	17700	0
41	20240605	194800	104104360	17700	17700	17700	17700	0
42	20240605	194700	104104360	17700	17700	17700	17700	0
43	20240605	194600	104104360	17700	17700	17700	17700	0
44	20240605	194500	104104360	17700	17700	17700	17700	0
45	20240605	194400	104104360	17700	17700	17700	17700	0
46	20240605	194300	104104360	17700	17700	17700	17700	0
47	20240605	194200	104104360	17700	17700	17700	17700	0
48	20240605	194100	104104360	17700	17700	17700	17700	0
49	20240605	194000	104104360	17700	17700	17700	17700	0
50	20240605	193900	104104360	17700	17700	17700	17700	0
51	20240605	193800	104104360	17700	17700	17700	17700	0
52	20240605	193700	104104360	17700	17700	17700	17700	0
53	20240605	193600	104104360	17700	17700	17700	17700	0
54	20240605	193500	104104360	17700	17700	17700	17700	0
55	20240605	193400	104104360	17700	17700	17700	17700	0
56	20240605	193300	104104360	17700	17700	17700	17700	0
57	20240605	193200	104104360	17700	17700	17700	17700	0
58	20240605	193100	104104360	17700	17700	17700	17700	0
59	20240605	193000	104104360	17700	17700	17700	17700	0
60	20240605	192900	104104360	17700	17700	17700	17700	0
61	20240605	192800	104104360	17700	17700	17700	17700	0
62	20240605	192700	104104360	17700	17700	17700	17700	137
63	20240605	192600	104104360	17700	17700	17700	17700	0
64	20240605	192500	104104360	17700	17700	17700	17700	0
65	20240605	192400	104104360	17700	17700	17700	17700	0
66	20240605	192300	104104360	17700	17700	17700	17700	0
67	20240605	192200	104104360	17700	17700	17700	17700	0
68	20240605	192100	104104360	17700	17700	17700	17700	0
69	20240605	192000	104104360	17700	17700	17700	17700	0
70	20240605	191900	104104360	17700	17700	17700	17700	0
71	20240605	191800	104104360	17700	17700	17700	17700	0
72	20240605	191700	104104360	17700	17700	17700	17700	0
73	20240605	191600	104104360	17700	17700	17700	17700	0
74	20240605	191500	104104360	17700	17700	17700	17700	0
75	20240605	191400	104104360	17700	17700	17700	17700	0
76	20240605	191300	104104360	17700	17700	17700	17700	0
77	20240605	191200	104104360	17700	17700	17700	17700	0
78	20240605	191100	104104360	17700	17700	17700	17700	0
79	20240605	191000	104104360	17700	17700	17700	17700	0
80	20240605	190900	104104360	17700	17700	17700	17700	0
81	20240605	190800	104104360	17700	17700	17700	17700	0
82	20240605	190700	104104360	17700	17700	17700	17700	0
83	20240605	190600	104104360	17700	17700	17700	17700	0
84	20240605	190500	104104360	17700	17700	17700	17700	0
85	20240605	190400	104104360	17700	17700	17700	17700	0
86	20240605	190300	104104360	17700	17700	17700	17700	0
87	20240605	190200	104104360	17700	17700	17700	17700	0
88	20240605	190100	104104360	17700	17700	17700	17700	0
89	20240605	190000	104104360	17700	17700	17700	17700	0
90	20240605	185900	104104360	17700	17700	17700	17700	0
91	20240605	185800	104104360	17700	17700	17700	17700	0
92	20240605	185700	104104360	17700	17700	17700	17700	137
93	20240605	185600	104104360	17700	17700	17700	17700	0
94	20240605	185500	104104360	17700	17700	17700	17700	0
95	20240605	185400	104104360	17700	17700	17700	17700	0
96	20240605	185300	104104360	17700	17700	17700	17700	0
97	20240605	185200	104104360	17700	17700	17700	17700	0
98	20240605	185100	104104360	17700	17700	17700	17700	0
99	20240605	185000	104104360	17700	17700	17700	17700	0
100	20240605	184900	104104360	17700	17700	17700	17700	0
101	20240605	184800	104104360	17700	17700	17700	17700	0
102	20240605	184700	104104360	17700	17700	17700	17700	0
103	20240605	184600	104104360	17700	17700	17700	17700	0
104	20240605	184500	104104360	17700	17700	17700	17700	0
105	20240605	184400	104104360	17700	17700	17700	17700	0
106	20240605	184300	104104360	17700	17700	17700	17700	0
107	20240605	184200	104104360	17700	17700	17700	17700	0
108	20240605	184100	104104360	17700	17700	17700	17700	0
109	20240605	184000	104104360	17700	17700	17700	17700	0
110	20240605	183900	104104360	17700	17700	17700	17700	0
111	20240605	183800	104104360	17700	17700	17700	17700	0
112	20240605	183700	104104360	17700	17700	17700	17700	0
113	20240605	183600	104104360	17700	17700	17700	17700	0
114	20240605	183500	104104360	17700	17700	17700	17700	0
115	20240605	183400	104104360	17700	17700	17700	17700	0
116	20240605	183300	104104360	17700	17700	17700	17700	0
117	20240605	183200	104104360	17700	17700	17700	17700	0
118	20240605	183100	104104360	17700	17700	17700	17700	0
119	20240605	183000	104104360	17700	17700	17700	17700	0
120	20240605	182900	104104360	17700	17700	17700	17700	0
121	20240605	182800	104104360	17700	17700	17700	17700	0
122	20240605	182700	104104360	17700	17700	17700	17700	137
123	20240605	182600	104104360	17700	17700	17700	17700	0
124	20240605	182500	104104360	17700	17700	17700	17700	0
125	20240605	182400	104104360	17700	17700	17700	17700	0
126	20240605	182300	104104360	17700	17700	17700	17700	0
127	20240605	182200	104104360	17700	17700	17700	17700	0
128	20240605	182100	104104360	17700	17700	17700	17700	0
129	20240605	182000	104104360	17700	17700	17700	17700	0
130	20240605	181900	104104360	17700	17700	17700	17700	0
131	20240605	181800	104104360	17700	17700	17700	17700	0
132	20240605	181700	104104360	17700	17700	17700	17700	0
133	20240605	181600	104104360	17700	17700	17700	17700	0
134	20240605	181500	104104360	17700	17700	17700	17700	0
135	20240605	181400	104104360	17700	17700	17700	17700	0
136	20240605	181300	104104360	17700	17700	17700	17700	0
137	20240605	181200	104104360	17700	17700	17700	17700	0
138	20240605	181100	104104360	17700	17700	17700	17700	0
139	20240605	181000	104104360	17700	17700	17700	17700	0
140	20240605	180900	104104360	17700	17700	17700	17700	0
141	20240605	180800	104104360	17700	17700	17700	17700	0
142	20240605	180700	104104360	17700	17700	17700	17700	0
143	20240605	180600	104104360	17700	17700	17700	17700	0
144	20240605	180500	104104360	17700	17700	17700	17700	0
145	20240605	180400	104104360	17700	17700	17700	17700	0
146	20240605	180300	104104360	17700	17700	17700	17700	0
147	20240605	180200	104104360	17700	17700	17700	17700	0
148	20240605	180100	104104360	17700	17700	17700	17700	0
149	20240605	180000	104104360	17700	17700	17700	17700	0
150	20240605	175900	104104360	17700	17700	17700	17700	0
151	20240605	175800	104104360	17700	17700	17700	17700	0
152	20240605	175700	104104360	17700	17700	17700	17700	137
153	20240605	175600	104104360	17700	17700	17700	17700	0
154	20240605	175500	104104360	17700	17700	17700	17700	0
155	20240605	175400	104104360	17700	17700	17700	17700	0
156	20240605	175300	104104360	17700	17700	17700	17700	0
157	20240605	175200	104104360	17700	17700	17700	17700	0
158	20240605	175100	104104360	17700	17700	17700	17700	0
159	20240605	175000	104104360	17700	17700	17700	17700	0
160	20240605	174900	104104360	17700	17700	17700	17700	0
161	20240605	174800	104104360	17700	17700	17700	17700	0
162	20240605	174700	104104360	17700	17700	17700	17700	0
163	20240605	174600	104104360	17700	17700	17700	17700	0
164	20240605	174500	104104360	17700	17700	17700	17700	0
165	20240605	174400	104104360	17700	17700	17700	17700	0
166	20240605	174300	104104360	17700	17700	17700	17700	0
167	20240605	174200	104104360	17700	17700	17700	17700	0
168	20240605	174100	104104360	17700	17700	17700	17700	0
169	20240605	174000	104104360	17700	17700	17700	17700	0
170	20240605	173900	104104360	17700	17700	17700	17700	0
171	20240605	173800	104104360	17700	17700	17700	17700	0
172	20240605	173700	104104360	17700	17700	17700	17700	0
173	20240605	173600	104104360	17700	17700	17700	17700	0
174	20240605	173500	104104360	17700	17700	17700	17700	0
175	20240605	173400	104104360	17700	17700	17700	17700	0
176	20240605	173300	104104360	17700	17700	17700	17700	0
177	20240605	173200	104104360	17700	17700	17700	17700	0
178	20240605	173100	104104360	17700	17700	17700	17700	0
179	20240605	173000	104104360	17700	17700	17700	17700	0
180	20240605	172900	104104360	17700	17700	17700	17700	0
181	20240605	172800	104104360	17700	17700	17700	17700	0
182	20240605	172700	104104360	17700	17700	17700	17700	137
183	20240605	172600	104104360	17700	17700	17700	17700	0
184	20240605	172500	104104360	17700	17700	17700	17700	0
185	20240605	172400	104104360	17700	17700	17700	17700	0
186	20240605	172300	104104360	17700	17700	17700	17700	0
187	20240605	172200	104104360	17700	17700	17700	17700	0
188	20240605	172100	104104360	17700	17700	17700	17700	0
189	20240605	172000	104104360	17700	17700	17700	17700	0
190	20240605	171900	104104360	17700	17700	17700	17700	0
191	20240605	171800	104104360	17700	17700	17700	17700	0
192	20240605	171700	104104360	17700	17700	17700	17700	0
193	20240605	171600	104104360	17700	17700	17700	17700	0
194	20240605	171500	104104360	17700	17700	17700	17700	0
195	20240605	171400	104104360	17700	17700	17700	17700	0
196	20240605	171300	104104360	17700	17700	17700	17700	0
197	20240605	171200	104104360	17700	17700	17700	17700	0
198	20240605	171100	104104360	17700	17700	17700	17700	0
199	20240605	171000	104104360	17700	17700	17700	17700	0
200	20240605	170900	104104360	17700	17700	17700	17700	0
201	20240605	170800	104104360	17700	17700	17700	17700	0
202	20240605	170700	104104360	17700	17700	17700	17700	0
203	20240605	170600	104104360	17700	17700	17700	17700	0
204	20240605	170500	104104360	17700	17700	17700	17700	0
205	20240605	170400	104104360	17700	17700	17700	17700	0
206	20240605	170300	104104360	17700	17700	17700	17700	0
207	20240605	170200	104104360	17700	17700	17700	17700	0
208	20240605	170100	104104360	17700	17700	17700	17700	0
209	20240605	170000	104104360	17700	17700	17700	17700	0
210	20240605	165900	104104360	17700	17700	17700	17700	0
211	20240605	165800	104104360	17700	17700	17700	17700	0
212	20240605	165700	104104360	17700	17700	17700	17700	137
213	20240605	165600	104104360	17700	17700	17700	17700	0
214	20240605	165500	104104360	17700	17700	17700	17700	0
215	20240605	165400	104104360	17700	17700	17700	17700	0
216	20240605	165300	104104360	17700	17700	17700	17700	0
217	20240605	165200	104104360	17700	17700	17700	17700	0
218	20240605	165100	104104360	17700	17700	17700	17700	0
219	20240605	165000	104104360	17700	17700	17700	17700	0
220	20240605	164900	104104360	17700	17700	17700	17700	0
221	20240605	164800	104104360	17700	17700	17700	17700	0
222	20240605	164700	104104360	17700	17700	17700	17700	0
223	20240605	164600	104104360	17700	17700	17700	17700	0
224	20240605	164500	104104360	17700	17700	17700	17700	0
225	20240605	164400	104104360	17700	17700	17700	17700	0
226	20240605	164300	104104360	17700	17700	17700	17700	0
227	20240605	164200	104104360	17700	17700	17700	17700	0
228	20240605	164100	104104360	17700	17700	17700	17700	0
229	20240605	164000	104104360	17700	17700	17700	17700	0
230	20240605	163900	104104360	17700	17700	17700	17700	0
231	20240605	163800	104104360	17700	17700	17700	17700	0
232	20240605	163700	104104360	17700	17700	17700	17700	0
233	20240605	163600	104104360	17700	17700	17700	17700	0
234	20240605	163500	104104360	17700	17700	17700	17700	0
235	20240605	163400	104104360	17700	17700	17700	17700	0
236	20240605	163300	104104360	17700	17700	17700	17700	0
237	20240605	163200	104104360	17700	17700	17700	17700	0
238	20240605	163100	104104360	17700	17700	17700	17700	0
239	20240605	163000	104104360	17700	17700	17700	17700	0
240	20240605	162900	104104360	17700	17700	17700	17700	0
241	20240605	162800	104104360	17700	17700	17700	17700	0
242	20240605	162700	104104360	17700	17700	17700	17700	137
243	20240605	162600	104104360	17700	17700	17700	17700	0
244	20240605	162500	104104360	17700	17700	17700	17700	0
245	20240605	162400	104104360	17700	17700	17700	17700	0
246	20240605	162300	104104360	17700	17700	17700	17700	0
247	20240605	162200	104104360	17700	17700	17700	17700	0
248	20240605	162100	104104360	17700	17700	17700	17700	0
249	20240605	162000	104104360	17700	17700	17700	17700	0
250	20240605	161900	104104360	17700	17700	17700	17700	0
251	20240605	161800	104104360	17700	17700	17700	17700	0
252	20240605	161700	104104360	17700	17700	17700	17700	0
253	20240605	161600	104104360	17700	17700	17700	17700	0
254	20240605	161500	104104360	17700	17700	17700	17700	0
255	20240605	161400	104104360	17700	17700	17700	17700	0
256	20240605	161300	104104360	17700	17700	17700	17700	0
257	20240605	161200	104104360	17700	17700	17700	17700	0
258	20240605	161100	104104360	17700	17700	17700	17700	0
259	20240605	161000	104104360	17700	17700	17700	17700	0
260	20240605	160900	104104360	17700	17700	17700	17700	0
261	20240605	160800	104104360	17700	17700	17700	17700	0
262	20240605	160700	104104360	17700	17700	17700	17700	0
263	20240605	160600	104104360	17700	17700	17700	17700	0
264	20240605	160500	104104360	17700	17700	17700	17700	0
265	20240605	160400	104104360	17700	17700	17700	17700	0
266	20240605	160300	104104360	17700	17700	17700	17700	0
267	20240605	160200	104104360	17700	17700	17700	17700	0
268	20240605	160100	104104360	17700	17700	17700	17700	0
269	20240605	160000	104104360	17700	17700	17700	17700	0
270	20240605	155900	104104360	17700	17700	17700	17700	0
271	20240605	155800	104104360	17700	17700	17700	17700	0
272	20240605	155700	104104360	17700	17700	17700	17700	137
273	20240605	155600	104104360	17700	17700	17700	17700	0
274	20240605	155500	104104360	17700	17700	17700	17700	0
275	20240605	155400	104104360	17700	17700	17700	17700	0
276	20240605	155300	104104360	17700	17700	17700	17700	0
277	20240605	155200	104104360	17700	17700	17700	17700	0
278	20240605	155100	104104360	17700	17700	17700	17700	0
279	20240605	155000	104104360	17700	17700	17700	17700	0
280	20240605	154900	104104360	17700	17700	17700	17700	0
281	20240605	154800	104104360	17700	17700	17700	17700	0
282	20240605	154700	104104360	17700	17700	17700	17700	0
283	20240605	154600	104104360	17700	17700	17700	17700	0
284	20240605	154500	104104360	17700	17700	17700	17700	0
285	20240605	154400	104104360	17700	17700	17700	17700	0
286	20240605	154300	104104360	17700	17700	17700	17700	0
287	20240605	154200	104104360	17700	17700	17700	17700	0
288	20240605	154100	104104360	17700	17700	17700	17700	0
289	20240605	154000	104104360	17700	17700	17700	17700	0
290	20240605	153900	104104360	17700	17700	17700	17700	0
291	20240605	153800	104104360	17700	17700	17700	17700	0
292	20240605	153700	104104360	17700	17700	17700	17700	0
293	20240605	153600	104104360	17700	17700	17700	17700	0
294	20240605	153500	104104360	17700	17700	17700	17700	0
295	20240605	153400	104104360	17700	17700	17700	17700	0
296	20240605	153300	104104360	17700	17700	17700	17700	0
297	20240605	153200	104104360	17700	17700	17700	17700	0
298	20240605	153100	104104360	17700	17700	17700	17700	0
299	20240605	153000	104104360	17700	17700	17700	17700	137
300	20240605	152900	101679460	17680	17680	17680	17680	0
301	20240605	152800	101679460	17680	17680	17680	17680	0
302	20240605	152700	101679460	17680	17680	17680	17680	0
303	20240605	152600	101679460	17680	17680	17680	17680	0
304	20240605	152500	101679460	17680	17680	17680	17680	0
305	20240605	152400	101679460	17680	17680	17680	17680	0
306	20240605	152300	101679460	17680	17680	17680	17680	0
307	20240605	152200	101679460	17680	17680	17680	17680	0
308	20240605	152100	101679460	17680	17680	17680	17680	0
309	20240605	152000	101679460	17680	17680	17680	17680	0
310	20240605	151900	101679460	17680	17640	17680	17640	61
311	20240605	151800	100601020	17650	17650	17650	17650	50
312	20240605	151700	99718520	17650	17650	17650	17650	54
313	20240605	151600	98765420	17650	17650	17650	17650	42
314	20240605	151500	98024120	17700	17700	17700	17700	0
315	20240605	151400	98024120	17700	17700	17700	17700	0
316	20240605	151300	98024120	17700	17700	17700	17700	0
317	20240605	151200	98024120	17700	17700	17700	17700	0
318	20240605	151100	98024120	17700	17700	17700	17700	0
319	20240605	151000	98024120	17700	17700	17700	17700	0
320	20240605	150900	98024120	17700	17670	17700	17670	2
321	20240605	150800	97988750	17700	17670	17700	17670	51
322	20240605	150700	97086590	17650	17650	17650	17650	0
323	20240605	150600	97086590	17650	17650	17650	17650	0
324	20240605	150500	97086590	17650	17650	17650	17650	0
325	20240605	150400	97086590	17650	17650	17650	17650	0
326	20240605	150300	97086590	17650	17650	17650	17650	9
327	20240605	150200	96927740	17660	17660	17660	17660	1
328	20240605	150100	96910080	17690	17690	17690	17690	0
329	20240605	150000	96910080	17690	17690	17690	17690	0
330	20240605	145900	96910080	17690	17690	17690	17690	0
331	20240605	145800	96910080	17690	17690	17690	17690	0
332	20240605	145700	96910080	17690	17690	17690	17690	0
333	20240605	145600	96910080	17690	17690	17690	17690	0
334	20240605	145500	96910080	17690	17690	17690	17690	0
335	20240605	145400	96910080	17690	17690	17690	17690	0
336	20240605	145300	96910080	17690	17690	17690	17690	0
337	20240605	145200	96910080	17690	17690	17690	17690	0
338	20240605	145100	96910080	17690	17690	17690	17690	0
339	20240605	145000	96910080	17690	17690	17690	17690	0
340	20240605	144900	96910080	17690	17690	17690	17690	0
341	20240605	144800	96910080	17690	17690	17690	17690	0
342	20240605	144700	96910080	17690	17690	17690	17690	0
343	20240605	144600	96910080	17690	17690	17690	17690	0
344	20240605	144500	96910080	17690	17690	17690	17690	0
345	20240605	144400	96910080	17690	17670	17690	17670	81
346	20240605	144300	95478030	17660	17660	17660	17660	0
347	20240605	144200	95478030	17660	17660	17660	17660	0
348	20240605	144100	95478030	17660	17660	17660	17660	0
349	20240605	144000	95478030	17660	17660	17660	17660	1
350	20240605	143900	95460370	17670	17660	17670	17660	2
351	20240605	143800	95425040	17650	17650	17650	17650	0
352	20240605	143700	95425040	17650	17650	17650	17650	0
353	20240605	143600	95425040	17650	17650	17650	17650	0
354	20240605	143500	95425040	17650	17650	17650	17650	0
355	20240605	143400	95425040	17650	17650	17650	17650	0
356	20240605	143300	95425040	17650	17650	17650	17650	0
357	20240605	143200	95425040	17650	17650	17650	17650	0
358	20240605	143100	95425040	17650	17650	17650	17650	300
359	20240605	143000	90130040	17650	17650	17650	17650	0
360	20240605	142900	90130040	17650	17650	17650	17650	0
361	20240605	142800	90130040	17650	17650	17650	17650	0
362	20240605	142700	90130040	17650	17650	17650	17650	0
363	20240605	142600	90130040	17650	17650	17650	17650	0
364	20240605	142500	90130040	17650	17650	17650	17650	10
365	20240605	142400	89953540	17680	17680	17680	17680	0
366	20240605	142300	89953540	17680	17680	17680	17680	0
367	20240605	142200	89953540	17680	17680	17680	17680	0
368	20240605	142100	89953540	17680	17680	17680	17680	0
369	20240605	142000	89953540	17680	17680	17680	17680	0
370	20240605	141900	89953540	17680	17660	17680	17660	571
371	20240605	141800	79859780	17650	17650	17650	17650	0
372	20240605	141700	79859780	17650	17650	17650	17650	0
373	20240605	141600	79859780	17650	17650	17650	17650	0
374	20240605	141500	79859780	17650	17650	17650	17650	0
375	20240605	141400	79859780	17650	17650	17650	17650	0
376	20240605	141300	79859780	17650	17650	17650	17650	0
377	20240605	141200	79859780	17650	17650	17650	17650	0
378	20240605	141100	79859780	17650	17650	17650	17650	0
379	20240605	141000	79859780	17650	17660	17660	17650	92
380	20240605	140900	78235960	17660	17660	17660	17660	0
381	20240605	140800	78235960	17660	17660	17660	17660	3
382	20240605	140700	78182980	17670	17670	17670	17670	0
383	20240605	140600	78182980	17670	17670	17670	17670	1
384	20240605	140500	78165310	17670	17670	17670	17670	0
385	20240605	140400	78165310	17670	17670	17670	17670	0
386	20240605	140300	78165310	17670	17670	17670	17670	0
387	20240605	140200	78165310	17670	17670	17670	17670	0
388	20240605	140100	78165310	17670	17670	17670	17670	3
389	20240605	140000	78112300	17670	17670	17670	17670	1
390	20240605	135900	78094630	17660	17660	17660	17660	0
391	20240605	135800	78094630	17660	17660	17660	17660	0
392	20240605	135700	78094630	17660	17660	17660	17660	0
393	20240605	135600	78094630	17660	17660	17660	17660	0
394	20240605	135500	78094630	17660	17660	17660	17660	0
395	20240605	135400	78094630	17660	17660	17660	17660	0
396	20240605	135300	78094630	17660	17660	17660	17660	0
397	20240605	135200	78094630	17660	17660	17660	17660	0
398	20240605	135100	78094630	17660	17660	17660	17660	0
399	20240605	135000	78094630	17660	17660	17660	17660	0
400	20240605	134900	78094630	17660	17660	17660	17660	0
401	20240605	134800	78094630	17660	17660	17660	17660	0
402	20240605	134700	78094630	17660	17660	17660	17660	0
403	20240605	134600	78094630	17660	17660	17660	17660	0
404	20240605	134500	78094630	17660	17660	17660	17660	0
405	20240605	134400	78094630	17660	17660	17660	17660	66
406	20240605	134300	76929070	17670	17670	17670	17670	0
407	20240605	134200	76929070	17670	17670	17670	17670	0
408	20240605	134100	76929070	17670	17670	17670	17670	0
409	20240605	134000	76929070	17670	17670	17670	17670	0
410	20240605	133900	76929070	17670	17670	17670	17670	0
411	20240605	133800	76929070	17670	17670	17670	17670	0
412	20240605	133700	76929070	17670	17670	17670	17670	0
413	20240605	133600	76929070	17670	17670	17670	17670	0
414	20240605	133500	76929070	17670	17670	17670	17670	0
415	20240605	133400	76929070	17670	17670	17670	17670	0
416	20240605	133300	76929070	17670	17670	17670	17670	0
417	20240605	133200	76929070	17670	17670	17670	17670	0
418	20240605	133100	76929070	17670	17670	17670	17670	0
419	20240605	133000	76929070	17670	17670	17670	17670	0
420	20240605	132900	76929070	17670	17670	17670	17670	0
421	20240605	132800	76929070	17670	17670	17670	17670	0
422	20240605	132700	76929070	17670	17670	17670	17670	0
423	20240605	132600	76929070	17670	17670	17670	17670	17
424	20240605	132500	76628680	17680	17680	17680	17680	0
425	20240605	132400	76628680	17680	17680	17680	17680	0
426	20240605	132300	76628680	17680	17680	17680	17680	0
427	20240605	132200	76628680	17680	17680	17680	17680	0
428	20240605	132100	76628680	17680	17680	17680	17680	4
429	20240605	132000	76557960	17670	17670	17670	17670	0
430	20240605	131900	76557960	17670	17670	17670	17670	0
431	20240605	131800	76557960	17670	17670	17670	17670	0
432	20240605	131700	76557960	17670	17670	17670	17670	0
433	20240605	131600	76557960	17670	17670	17670	17670	10
434	20240605	131500	76381260	17690	17690	17690	17690	0
435	20240605	131400	76381260	17690	17690	17690	17690	0
436	20240605	131300	76381260	17690	17690	17690	17690	0
437	20240605	131200	76381260	17690	17690	17690	17690	0
438	20240605	131100	76381260	17690	17690	17690	17690	0
439	20240605	131000	76381260	17690	17690	17690	17690	0
440	20240605	130900	76381260	17690	17690	17690	17690	0
441	20240605	130800	76381260	17690	17690	17690	17690	0
442	20240605	130700	76381260	17690	17690	17690	17690	0
443	20240605	130600	76381260	17690	17690	17690	17690	0
444	20240605	130500	76381260	17690	17690	17690	17690	0
445	20240605	130400	76381260	17690	17690	17690	17690	0
446	20240605	130300	76381260	17690	17690	17690	17690	0
447	20240605	130200	76381260	17690	17690	17690	17690	0
448	20240605	130100	76381260	17690	17690	17690	17690	0
449	20240605	130000	76381260	17690	17690	17690	17690	0
450	20240605	125900	76381260	17690	17690	17690	17690	0
451	20240605	125800	76381260	17690	17690	17690	17690	0
452	20240605	125700	76381260	17690	17690	17690	17690	0
453	20240605	125600	76381260	17690	17690	17690	17690	0
454	20240605	125500	76381260	17690	17690	17690	17690	0
455	20240605	125400	76381260	17690	17660	17690	17660	19
456	20240605	125300	76045690	17650	17650	17650	17650	0
457	20240605	125200	76045690	17650	17650	17650	17650	0
458	20240605	125100	76045690	17650	17650	17650	17650	0
459	20240605	125000	76045690	17650	17650	17650	17650	0
460	20240605	124900	76045690	17650	17650	17650	17650	0
461	20240605	124800	76045690	17650	17650	17650	17650	0
462	20240605	124700	76045690	17650	17650	17650	17650	1
463	20240605	124600	76028040	17660	17660	17660	17660	0
464	20240605	124500	76028040	17660	17660	17660	17660	0
465	20240605	124400	76028040	17660	17660	17660	17660	0
466	20240605	124300	76028040	17660	17660	17660	17660	0
467	20240605	124200	76028040	17660	17660	17660	17660	0
468	20240605	124100	76028040	17660	17660	17660	17660	0
469	20240605	124000	76028040	17660	17660	17660	17660	0
470	20240605	123900	76028040	17660	17660	17660	17660	0
471	20240605	123800	76028040	17660	17660	17660	17660	0
472	20240605	123700	76028040	17660	17660	17660	17660	0
473	20240605	123600	76028040	17660	17660	17660	17660	0
474	20240605	123500	76028040	17660	17660	17660	17660	0
475	20240605	123400	76028040	17660	17660	17660	17660	1
476	20240605	123300	76010380	17640	17640	17640	17640	0
477	20240605	123200	76010380	17640	17650	17650	17640	2
478	20240605	123100	75975090	17660	17660	17660	17660	0
479	20240605	123000	75975090	17660	17660	17660	17660	0
480	20240605	122900	75975090	17660	17660	17660	17660	0
481	20240605	122800	75975090	17660	17660	17660	17660	0
482	20240605	122700	75975090	17660	17660	17660	17660	0
483	20240605	122600	75975090	17660	17660	17660	17660	0
484	20240605	122500	75975090	17660	17660	17660	17660	0
485	20240605	122400	75975090	17660	17660	17660	17660	0
486	20240605	122300	75975090	17660	17660	17660	17660	0
487	20240605	122200	75975090	17660	17660	17660	17660	0
488	20240605	122100	75975090	17660	17660	17660	17660	0
489	20240605	122000	75975090	17660	17660	17660	17660	0
490	20240605	121900	75975090	17660	17660	17660	17660	0
491	20240605	121800	75975090	17660	17660	17660	17660	0
492	20240605	121700	75975090	17660	17660	17660	17660	0
493	20240605	121600	75975090	17660	17660	17660	17660	0
494	20240605	121500	75975090	17660	17660	17660	17660	0
495	20240605	121400	75975090	17660	17660	17660	17660	0
496	20240605	121300	75975090	17660	17660	17660	17660	6
497	20240605	121200	75869130	17660	17660	17660	17660	0
498	20240605	121100	75869130	17660	17660	17660	17660	0
499	20240605	121000	75869130	17660	17660	17660	17660	0
500	20240605	120900	75869130	17660	17660	17660	17660	0
501	20240605	120800	75869130	17660	17660	17660	17660	0
502	20240605	120700	75869130	17660	17660	17660	17660	0
503	20240605	120600	75869130	17660	17660	17660	17660	0
504	20240605	120500	75869130	17660	17660	17660	17660	0
505	20240605	120400	75869130	17660	17660	17660	17660	100
506	20240605	120300	74103130	17660	17660	17660	17660	0
507	20240605	120200	74103130	17660	17660	17660	17660	0
508	20240605	120100	74103130	17660	17660	17660	17660	1
509	20240605	120000	74085470	17660	17660	17660	17660	0
510	20240605	115900	74085470	17660	17660	17660	17660	0
511	20240605	115800	74085470	17660	17660	17660	17660	0
512	20240605	115700	74085470	17660	17660	17660	17660	0
513	20240605	115600	74085470	17660	17660	17660	17660	36
514	20240605	115500	73449710	17660	17660	17660	17660	1
515	20240605	115400	73432050	17690	17690	17690	17690	0
516	20240605	115300	73432050	17690	17690	17690	17690	0
517	20240605	115200	73432050	17690	17690	17690	17690	0
518	20240605	115100	73432050	17690	17690	17690	17690	0
519	20240605	115000	73432050	17690	17690	17690	17690	0
520	20240605	114900	73432050	17690	17690	17690	17690	0
521	20240605	114800	73432050	17690	17690	17690	17690	0
522	20240605	114700	73432050	17690	17690	17690	17690	0
523	20240605	114600	73432050	17690	17690	17690	17690	1
524	20240605	114500	73414360	17690	17690	17690	17690	0
525	20240605	114400	73414360	17690	17690	17690	17690	0
526	20240605	114300	73414360	17690	17690	17690	17690	0
527	20240605	114200	73414360	17690	17690	17690	17690	0
528	20240605	114100	73414360	17690	17690	17690	17690	0
529	20240605	114000	73414360	17690	17690	17690	17690	0
530	20240605	113900	73414360	17690	17690	17690	17690	0
531	20240605	113800	73414360	17690	17690	17690	17690	0
532	20240605	113700	73414360	17690	17690	17690	17690	100
533	20240605	113600	71645360	17700	17700	17700	17700	0
534	20240605	113500	71645360	17700	17700	17700	17700	0
535	20240605	113400	71645360	17700	17700	17700	17700	0
536	20240605	113300	71645360	17700	17700	17700	17700	0
537	20240605	113200	71645360	17700	17700	17700	17700	0
538	20240605	113100	71645360	17700	17700	17700	17700	0
539	20240605	113000	71645360	17700	17690	17700	17690	301
540	20240605	112900	66320660	17690	17690	17690	17690	0
541	20240605	112800	66320660	17690	17690	17690	17690	0
542	20240605	112700	66320660	17690	17690	17690	17690	0
543	20240605	112600	66320660	17690	17690	17690	17690	0
544	20240605	112500	66320660	17690	17690	17690	17690	0
545	20240605	112400	66320660	17690	17690	17690	17690	0
546	20240605	112300	66320660	17690	17690	17690	17690	0
547	20240605	112200	66320660	17690	17690	17690	17690	0
548	20240605	112100	66320660	17690	17690	17690	17690	0
549	20240605	112000	66320660	17690	17690	17690	17690	200
550	20240605	111900	62782660	17690	17690	17690	17690	4
551	20240605	111800	62711900	17690	17690	17690	17690	0
552	20240605	111700	62711900	17690	17690	17690	17690	0
553	20240605	111600	62711900	17690	17690	17690	17690	1
554	20240605	111500	62694210	17660	17660	17660	17660	0
555	20240605	111400	62694210	17660	17660	17660	17660	0
556	20240605	111300	62694210	17660	17660	17660	17660	0
557	20240605	111200	62694210	17660	17660	17660	17660	0
558	20240605	111100	62694210	17660	17660	17660	17660	63
559	20240605	111000	61581630	17660	17660	17660	17660	0
560	20240605	110900	61581630	17660	17660	17660	17660	0
561	20240605	110800	61581630	17660	17660	17660	17660	100
562	20240605	110700	59815630	17670	17670	17670	17670	0
563	20240605	110600	59815630	17670	17670	17670	17670	0
564	20240605	110500	59815630	17670	17610	17670	17610	162
565	20240605	110400	56958050	17690	17690	17690	17690	0
566	20240605	110300	56958050	17690	17690	17690	17690	0
567	20240605	110200	56958050	17690	17690	17690	17690	0
568	20240605	110100	56958050	17690	17630	17690	17630	10
569	20240605	110000	56781690	17630	17630	17630	17630	0
570	20240605	105900	56781690	17630	17630	17630	17630	100
571	20240605	105800	55018690	17610	17610	17610	17610	0
572	20240605	105700	55018690	17610	17610	17610	17610	0
573	20240605	105600	55018690	17610	17610	17610	17610	0
574	20240605	105500	55018690	17610	17610	17610	17610	0
575	20240605	105400	55018690	17610	17610	17610	17610	0
576	20240605	105300	55018690	17610	17610	17610	17610	0
577	20240605	105200	55018690	17610	17610	17610	17610	28
578	20240605	105100	54525610	17620	17620	17620	17620	0
579	20240605	105000	54525610	17620	17620	17620	17620	1
580	20240605	104900	54507990	17660	17660	17660	17660	0
581	20240605	104800	54507990	17660	17660	17660	17660	0
582	20240605	104700	54507990	17660	17660	17660	17660	0
583	20240605	104600	54507990	17660	17660	17660	17660	0
584	20240605	104500	54507990	17660	17660	17660	17660	0
585	20240605	104400	54507990	17660	17660	17660	17660	0
586	20240605	104300	54507990	17660	17660	17660	17660	0
587	20240605	104200	54507990	17660	17660	17660	17660	0
588	20240605	104100	54507990	17660	17660	17660	17660	0
589	20240605	104000	54507990	17660	17660	17660	17660	0
590	20240605	103900	54507990	17660	17660	17660	17660	0
591	20240605	103800	54507990	17660	17630	17690	17630	67
592	20240605	103700	53322850	17650	17650	17650	17650	0
593	20240605	103600	53322850	17650	17640	17650	17640	2
594	20240605	103500	53287560	17670	17670	17670	17670	0
595	20240605	103400	53287560	17670	17670	17670	17670	1
596	20240605	103300	53269890	17680	17680	17680	17680	1
597	20240605	103200	53252210	17680	17680	17680	17680	0
598	20240605	103100	53252210	17680	17680	17680	17680	0
599	20240605	103000	53252210	17680	17680	17680	17680	0
600	20240605	102900	53252210	17680	17680	17680	17680	0
601	20240605	102800	53252210	17680	17680	17680	17680	2
602	20240605	102700	53216850	17680	17680	17680	17680	0
603	20240605	102600	53216850	17680	17680	17680	17680	0
604	20240605	102500	53216850	17680	17680	17680	17680	1
605	20240605	102400	53199170	17570	17570	17570	17570	4
606	20240605	102300	53128890	17570	17570	17570	17570	0
607	20240605	102200	53128890	17570	17570	17570	17570	0
608	20240605	102100	53128890	17570	17570	17570	17570	0
609	20240605	102000	53128890	17570	17570	17570	17570	0
610	20240605	101900	53128890	17570	17570	17570	17570	0
611	20240605	101800	53128890	17570	17570	17570	17570	0
612	20240605	101700	53128890	17570	17570	17570	17570	1
613	20240605	101600	53111320	17560	17560	17560	17560	0
614	20240605	101500	53111320	17560	17610	17630	17560	1015
615	20240605	101400	35266700	17650	17610	17650	17610	6
616	20240605	101300	35160920	17590	17590	17590	17590	0
617	20240605	101200	35160920	17590	17590	17590	17590	0
618	20240605	101100	35160920	17590	17590	17590	17590	100
619	20240605	101000	33401920	17590	17590	17590	17590	0
620	20240605	100900	33401920	17590	17590	17590	17590	0
621	20240605	100800	33401920	17590	17590	17590	17590	0
622	20240605	100700	33401920	17590	17590	17590	17590	0
623	20240605	100600	33401920	17590	17590	17590	17590	0
624	20240605	100500	33401920	17590	17590	17590	17590	1
625	20240605	100400	33384330	17690	17690	17690	17690	0
626	20240605	100300	33384330	17690	17690	17690	17690	0
627	20240605	100200	33384330	17690	17690	17690	17690	0
628	20240605	100100	33384330	17690	17690	17690	17690	0
629	20240605	100000	33384330	17690	17690	17690	17690	0
630	20240605	095900	33384330	17690	17690	17690	17690	0
631	20240605	095800	33384330	17690	17700	17700	17690	2
632	20240605	095700	33348940	17650	17610	17700	17610	6
633	20240605	095600	33242890	17590	17590	17610	17590	353
634	20240605	095500	27033580	17650	17610	17650	17610	2
635	20240605	095400	26998320	17640	17610	17640	17610	2
636	20240605	095300	26963070	17610	17610	17610	17610	2
637	20240605	095200	26927850	17600	17600	17600	17600	0
638	20240605	095100	26927850	17600	17600	17600	17600	0
639	20240605	095000	26927850	17600	17600	17600	17600	0
640	20240605	094900	26927850	17600	17600	17600	17600	0
641	20240605	094800	26927850	17600	17600	17600	17600	0
642	20240605	094700	26927850	17600	17600	17600	17600	0
643	20240605	094600	26927850	17600	17600	17600	17600	32
644	20240605	094500	26364650	17600	17600	17600	17600	0
645	20240605	094400	26364650	17600	17600	17600	17600	150
646	20240605	094300	23724650	17660	17660	17660	17660	0
647	20240605	094200	23724650	17660	17660	17660	17660	1
648	20240605	094100	23706990	17690	17690	17690	17690	0
649	20240605	094000	23706990	17690	17690	17690	17690	0
650	20240605	093900	23706990	17690	17610	17690	17610	3
651	20240605	093800	23654000	17740	17740	17740	17740	0
652	20240605	093700	23654000	17740	17740	17740	17740	0
653	20240605	093600	23654000	17740	17740	17740	17740	0
654	20240605	093500	23654000	17740	17740	17740	17740	0
655	20240605	093400	23654000	17740	17600	17740	17600	201
656	20240605	093300	20116260	17600	17600	17600	17600	0
657	20240605	093200	20116260	17600	17600	17600	17600	0
658	20240605	093100	20116260	17600	17600	17600	17600	28
659	20240605	093000	19623460	17600	17600	17600	17600	0
660	20240605	092900	19623460	17600	17600	17600	17600	0
661	20240605	092800	19623460	17600	17600	17600	17600	0
662	20240605	092700	19623460	17600	17610	17610	17600	698
663	20240605	092600	7338650	17740	17740	17740	17740	1
664	20240605	092500	7320910	17580	17580	17580	17580	0
665	20240605	092400	7320910	17580	17580	17580	17580	21
666	20240605	092300	6951730	17580	17580	17580	17580	0
667	20240605	092200	6951730	17580	17590	17590	17580	83
668	20240605	092100	5492550	17580	17580	17580	17580	0
669	20240605	092000	5492550	17580	17580	17580	17580	0
670	20240605	091900	5492550	17580	17580	17580	17580	0
671	20240605	091800	5492550	17580	17580	17580	17580	0
672	20240605	091700	5492550	17580	17580	17580	17580	0
673	20240605	091600	5492550	17580	17630	17630	17580	270
674	20240605	091500	740350	17620	17690	17690	17600	40
675	20240605	091400	35700	17840	17840	17840	17840	0
676	20240605	091300	35700	17840	17840	17840	17840	0
677	20240605	091200	35700	17840	17840	17840	17840	0
678	20240605	091100	35700	17840	17840	17840	17840	0
679	20240605	091000	35700	17840	17840	17840	17840	0
680	20240605	090900	35700	17840	17840	17840	17840	0
681	20240605	090800	35700	17840	17840	17840	17840	0
682	20240605	090700	35700	17840	17840	17840	17840	0
683	20240605	090600	35700	17840	17840	17840	17840	0
684	20240605	090500	35700	17840	17840	17840	17840	0
685	20240605	090400	35700	17840	17840	17840	17840	0
686	20240605	090300	35700	17840	17840	17840	17840	0
687	20240605	090200	35700	17840	17840	17840	17840	0
688	20240605	090100	35700	17840	17840	17840	17840	1
689	20240605	090000	17860	17860	17860	17860	17860	1