KissMeData/023770/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190800	83030440	6550	6550	6550	6550	101
3	20240607	190700	83030440	6550	6550	6550	6550	0
4	20240607	190600	83030440	6550	6550	6550	6550	0
5	20240607	190500	83030440	6550	6550	6550	6550	0
6	20240607	190400	83030440	6550	6550	6550	6550	0
7	20240607	190300	83030440	6550	6550	6550	6550	0
8	20240607	190200	83030440	6550	6550	6550	6550	0
9	20240607	190100	83030440	6550	6550	6550	6550	0
10	20240607	190000	83030440	6550	6550	6550	6550	0
11	20240607	185900	83030440	6550	6550	6550	6550	0
12	20240607	185800	83030440	6550	6550	6550	6550	0
13	20240607	185700	83030440	6550	6550	6550	6550	0
14	20240607	185600	83030440	6550	6550	6550	6550	0
15	20240607	185500	83030440	6550	6550	6550	6550	0
16	20240607	185400	83030440	6550	6550	6550	6550	0
17	20240607	185300	83030440	6550	6550	6550	6550	0
18	20240607	185200	83030440	6550	6550	6550	6550	0
19	20240607	185100	83030440	6550	6550	6550	6550	0
20	20240607	185000	83030440	6550	6550	6550	6550	0
21	20240607	184900	83030440	6550	6550	6550	6550	0
22	20240607	184800	83030440	6550	6550	6550	6550	0
23	20240607	184700	83030440	6550	6550	6550	6550	0
24	20240607	184600	83030440	6550	6550	6550	6550	0
25	20240607	184500	83030440	6550	6550	6550	6550	0
26	20240607	184400	83030440	6550	6550	6550	6550	0
27	20240607	184300	83030440	6550	6550	6550	6550	0
28	20240607	184200	83030440	6550	6550	6550	6550	0
29	20240607	184100	83030440	6550	6550	6550	6550	0
30	20240607	184000	83030440	6550	6550	6550	6550	0
31	20240607	183900	83030440	6550	6550	6550	6550	0
32	20240607	183800	83030440	6550	6550	6550	6550	101
33	20240607	183700	83030440	6550	6550	6550	6550	0
34	20240607	183600	83030440	6550	6550	6550	6550	0
35	20240607	183500	83030440	6550	6550	6550	6550	0
36	20240607	183400	83030440	6550	6550	6550	6550	0
37	20240607	183300	83030440	6550	6550	6550	6550	0
38	20240607	183200	83030440	6550	6550	6550	6550	0
39	20240607	183100	83030440	6550	6550	6550	6550	0
40	20240607	183000	83030440	6550	6550	6550	6550	0
41	20240607	182900	83030440	6550	6550	6550	6550	0
42	20240607	182800	83030440	6550	6550	6550	6550	0
43	20240607	182700	83030440	6550	6550	6550	6550	0
44	20240607	182600	83030440	6550	6550	6550	6550	0
45	20240607	182500	83030440	6550	6550	6550	6550	0
46	20240607	182400	83030440	6550	6550	6550	6550	0
47	20240607	182300	83030440	6550	6550	6550	6550	0
48	20240607	182200	83030440	6550	6550	6550	6550	0
49	20240607	182100	83030440	6550	6550	6550	6550	0
50	20240607	182000	83030440	6550	6550	6550	6550	0
51	20240607	181900	83030440	6550	6550	6550	6550	0
52	20240607	181800	83030440	6550	6550	6550	6550	0
53	20240607	181700	83030440	6550	6550	6550	6550	0
54	20240607	181600	83030440	6550	6550	6550	6550	0
55	20240607	181500	83030440	6550	6550	6550	6550	0
56	20240607	181400	83030440	6550	6550	6550	6550	0
57	20240607	181300	83030440	6550	6550	6550	6550	0
58	20240607	181200	83030440	6550	6550	6550	6550	0
59	20240607	181100	83030440	6550	6550	6550	6550	0
60	20240607	181000	83030440	6550	6550	6550	6550	0
61	20240607	180900	83030440	6550	6550	6550	6550	0
62	20240607	180800	83030440	6550	6550	6550	6550	101
63	20240607	180700	83030440	6550	6550	6550	6550	0
64	20240607	180600	83030440	6550	6550	6550	6550	0
65	20240607	180500	83030440	6550	6550	6550	6550	0
66	20240607	180400	83030440	6550	6550	6550	6550	0
67	20240607	180300	83030440	6550	6550	6550	6550	0
68	20240607	180200	83030440	6550	6550	6550	6550	0
69	20240607	180100	83030440	6550	6550	6550	6550	0
70	20240607	180000	83030440	6550	6550	6550	6550	0
71	20240607	175900	83030440	6550	6550	6550	6550	0
72	20240607	175800	83030440	6550	6550	6550	6550	0
73	20240607	175700	83030440	6550	6550	6550	6550	0
74	20240607	175600	83030440	6550	6550	6550	6550	0
75	20240607	175500	83030440	6550	6550	6550	6550	0
76	20240607	175400	83030440	6550	6550	6550	6550	0
77	20240607	175300	83030440	6550	6550	6550	6550	0
78	20240607	175200	83030440	6550	6550	6550	6550	0
79	20240607	175100	83030440	6550	6550	6550	6550	0
80	20240607	175000	83030440	6550	6550	6550	6550	0
81	20240607	174900	83030440	6550	6550	6550	6550	0
82	20240607	174800	83030440	6550	6550	6550	6550	0
83	20240607	174700	83030440	6550	6550	6550	6550	0
84	20240607	174600	83030440	6550	6550	6550	6550	0
85	20240607	174500	83030440	6550	6550	6550	6550	0
86	20240607	174400	83030440	6550	6550	6550	6550	0
87	20240607	174300	83030440	6550	6550	6550	6550	0
88	20240607	174200	83030440	6550	6550	6550	6550	0
89	20240607	174100	83030440	6550	6550	6550	6550	0
90	20240607	174000	83030440	6550	6550	6550	6550	0
91	20240607	173900	83030440	6550	6550	6550	6550	0
92	20240607	173800	83030440	6550	6550	6550	6550	101
93	20240607	173700	83030440	6550	6550	6550	6550	0
94	20240607	173600	83030440	6550	6550	6550	6550	0
95	20240607	173500	83030440	6550	6550	6550	6550	0
96	20240607	173400	83030440	6550	6550	6550	6550	0
97	20240607	173300	83030440	6550	6550	6550	6550	0
98	20240607	173200	83030440	6550	6550	6550	6550	0
99	20240607	173100	83030440	6550	6550	6550	6550	0
100	20240607	173000	83030440	6550	6550	6550	6550	0
101	20240607	172900	83030440	6550	6550	6550	6550	0
102	20240607	172800	83030440	6550	6550	6550	6550	0
103	20240607	172700	83030440	6550	6550	6550	6550	0
104	20240607	172600	83030440	6550	6550	6550	6550	0
105	20240607	172500	83030440	6550	6550	6550	6550	0
106	20240607	172400	83030440	6550	6550	6550	6550	0
107	20240607	172300	83030440	6550	6550	6550	6550	0
108	20240607	172200	83030440	6550	6550	6550	6550	0
109	20240607	172100	83030440	6550	6550	6550	6550	0
110	20240607	172000	83030440	6550	6550	6550	6550	0
111	20240607	171900	83030440	6550	6550	6550	6550	0
112	20240607	171800	83030440	6550	6550	6550	6550	0
113	20240607	171700	83030440	6550	6550	6550	6550	0
114	20240607	171600	83030440	6550	6550	6550	6550	0
115	20240607	171500	83030440	6550	6550	6550	6550	0
116	20240607	171400	83030440	6550	6550	6550	6550	0
117	20240607	171300	83030440	6550	6550	6550	6550	0
118	20240607	171200	83030440	6550	6550	6550	6550	0
119	20240607	171100	83030440	6550	6550	6550	6550	0
120	20240607	171000	83030440	6550	6550	6550	6550	0
121	20240607	170900	83030440	6550	6550	6550	6550	0
122	20240607	170800	83030440	6550	6550	6550	6550	101
123	20240607	170700	83030440	6550	6550	6550	6550	0
124	20240607	170600	83030440	6550	6550	6550	6550	0
125	20240607	170500	83030440	6550	6550	6550	6550	0
126	20240607	170400	83030440	6550	6550	6550	6550	0
127	20240607	170300	83030440	6550	6550	6550	6550	0
128	20240607	170200	83030440	6550	6550	6550	6550	0
129	20240607	170100	83030440	6550	6550	6550	6550	0
130	20240607	170000	83030440	6550	6550	6550	6550	0
131	20240607	165900	83030440	6550	6550	6550	6550	0
132	20240607	165800	83030440	6550	6550	6550	6550	0
133	20240607	165700	83030440	6550	6550	6550	6550	0
134	20240607	165600	83030440	6550	6550	6550	6550	0
135	20240607	165500	83030440	6550	6550	6550	6550	0
136	20240607	165400	83030440	6550	6550	6550	6550	0
137	20240607	165300	83030440	6550	6550	6550	6550	0
138	20240607	165200	83030440	6550	6550	6550	6550	0
139	20240607	165100	83030440	6550	6550	6550	6550	0
140	20240607	165000	83030440	6550	6550	6550	6550	0
141	20240607	164900	83030440	6550	6550	6550	6550	0
142	20240607	164800	83030440	6550	6550	6550	6550	0
143	20240607	164700	83030440	6550	6550	6550	6550	0
144	20240607	164600	83030440	6550	6550	6550	6550	0
145	20240607	164500	83030440	6550	6550	6550	6550	0
146	20240607	164400	83030440	6550	6550	6550	6550	0
147	20240607	164300	83030440	6550	6550	6550	6550	0
148	20240607	164200	83030440	6550	6550	6550	6550	0
149	20240607	164100	83030440	6550	6550	6550	6550	0
150	20240607	164000	83030440	6550	6550	6550	6550	0
151	20240607	163900	83030440	6550	6550	6550	6550	0
152	20240607	163800	83030440	6550	6550	6550	6550	101
153	20240607	163700	83030440	6550	6550	6550	6550	0
154	20240607	163600	83030440	6550	6550	6550	6550	0
155	20240607	163500	83030440	6550	6550	6550	6550	0
156	20240607	163400	83030440	6550	6550	6550	6550	0
157	20240607	163300	83030440	6550	6550	6550	6550	0
158	20240607	163200	83030440	6550	6550	6550	6550	0
159	20240607	163100	83030440	6550	6550	6550	6550	0
160	20240607	163000	83030440	6550	6550	6550	6550	0
161	20240607	162900	83030440	6550	6550	6550	6550	0
162	20240607	162800	83030440	6550	6550	6550	6550	0
163	20240607	162700	83030440	6550	6550	6550	6550	0
164	20240607	162600	83030440	6550	6550	6550	6550	0
165	20240607	162500	83030440	6550	6550	6550	6550	0
166	20240607	162400	83030440	6550	6550	6550	6550	0
167	20240607	162300	83030440	6550	6550	6550	6550	0
168	20240607	162200	83030440	6550	6550	6550	6550	0
169	20240607	162100	83030440	6550	6550	6550	6550	0
170	20240607	162000	83030440	6550	6550	6550	6550	0
171	20240607	161900	83030440	6550	6550	6550	6550	0
172	20240607	161800	83030440	6550	6550	6550	6550	0
173	20240607	161700	83030440	6550	6550	6550	6550	0
174	20240607	161600	83030440	6550	6550	6550	6550	0
175	20240607	161500	83030440	6550	6550	6550	6550	0
176	20240607	161400	83030440	6550	6550	6550	6550	0
177	20240607	161300	83030440	6550	6550	6550	6550	0
178	20240607	161200	83030440	6550	6550	6550	6550	0
179	20240607	161100	83030440	6550	6550	6550	6550	0
180	20240607	161000	83030440	6550	6550	6550	6550	0
181	20240607	160900	83030440	6550	6550	6550	6550	0
182	20240607	160800	83030440	6550	6550	6550	6550	101
183	20240607	160700	83030440	6550	6550	6550	6550	0
184	20240607	160600	83030440	6550	6550	6550	6550	0
185	20240607	160500	83030440	6550	6550	6550	6550	0
186	20240607	160400	83030440	6550	6550	6550	6550	0
187	20240607	160300	83030440	6550	6550	6550	6550	0
188	20240607	160200	83030440	6550	6550	6550	6550	0
189	20240607	160100	83030440	6550	6550	6550	6550	0
190	20240607	160000	83030440	6550	6550	6550	6550	0
191	20240607	155900	83030440	6550	6550	6550	6550	0
192	20240607	155800	83030440	6550	6550	6550	6550	0
193	20240607	155700	83030440	6550	6550	6550	6550	0
194	20240607	155600	83030440	6550	6550	6550	6550	0
195	20240607	155500	83030440	6550	6550	6550	6550	0
196	20240607	155400	83030440	6550	6550	6550	6550	0
197	20240607	155300	83030440	6550	6550	6550	6550	0
198	20240607	155200	83030440	6550	6550	6550	6550	0
199	20240607	155100	83030440	6550	6550	6550	6550	0
200	20240607	155000	83030440	6550	6550	6550	6550	0
201	20240607	154900	83030440	6550	6550	6550	6550	0
202	20240607	154800	83030440	6550	6550	6550	6550	0
203	20240607	154700	83030440	6550	6550	6550	6550	0
204	20240607	154600	83030440	6550	6550	6550	6550	0
205	20240607	154500	83030440	6550	6550	6550	6550	0
206	20240607	154400	83030440	6550	6550	6550	6550	0
207	20240607	154300	83030440	6550	6550	6550	6550	0
208	20240607	154200	83030440	6550	6550	6550	6550	0
209	20240607	154100	83030440	6550	6550	6550	6550	0
210	20240607	154000	83030440	6550	6550	6550	6550	0
211	20240607	153900	83030440	6550	6550	6550	6550	0
212	20240607	153800	83030440	6550	6550	6550	6550	101
213	20240607	153700	83030440	6550	6550	6550	6550	0
214	20240607	153600	83030440	6550	6550	6550	6550	0
215	20240607	153500	83030440	6550	6550	6550	6550	0
216	20240607	153400	83030440	6550	6550	6550	6550	0
217	20240607	153300	83030440	6550	6550	6550	6550	0
218	20240607	153200	83030440	6550	6550	6550	6550	0
219	20240607	153100	83030440	6550	6550	6550	6550	0
220	20240607	153000	83030440	6550	6550	6550	6550	101
221	20240607	152900	82368890	6510	6510	6510	6510	0
222	20240607	152800	82368890	6510	6510	6510	6510	0
223	20240607	152700	82368890	6510	6510	6510	6510	0
224	20240607	152600	82368890	6510	6510	6510	6510	0
225	20240607	152500	82368890	6510	6510	6510	6510	0
226	20240607	152400	82368890	6510	6510	6510	6510	0
227	20240607	152300	82368890	6510	6510	6510	6510	0
228	20240607	152200	82368890	6510	6510	6510	6510	0
229	20240607	152100	82368890	6510	6510	6510	6510	0
230	20240607	152000	82368890	6510	6510	6510	6510	0
231	20240607	151900	82368890	6510	6510	6510	6510	24
232	20240607	151800	82212650	6510	6510	6510	6510	28
233	20240607	151700	82030370	6520	6520	6520	6520	0
234	20240607	151600	82030370	6520	6520	6520	6520	0
235	20240607	151500	82030370	6520	6530	6530	6520	2
236	20240607	151400	82017320	6540	6540	6540	6540	1
237	20240607	151300	82010780	6540	6540	6540	6540	53
238	20240607	151200	81664160	6500	6500	6500	6500	1
239	20240607	151100	81657660	6540	6540	6540	6540	0
240	20240607	151000	81657660	6540	6540	6540	6540	115
241	20240607	150900	80905560	6500	6500	6500	6500	0
242	20240607	150800	80905560	6500	6500	6500	6500	0
243	20240607	150700	80905560	6500	6500	6500	6500	0
244	20240607	150600	80905560	6500	6500	6500	6500	0
245	20240607	150500	80905560	6500	6500	6500	6500	0
246	20240607	150400	80905560	6500	6500	6500	6500	0
247	20240607	150300	80905560	6500	6500	6500	6500	47
248	20240607	150200	80600060	6500	6500	6500	6500	0
249	20240607	150100	80600060	6500	6500	6500	6500	0
250	20240607	150000	80600060	6500	6500	6500	6500	0
251	20240607	145900	80600060	6500	6500	6500	6500	0
252	20240607	145800	80600060	6500	6500	6500	6500	0
253	20240607	145700	80600060	6500	6500	6500	6500	0
254	20240607	145600	80600060	6500	6500	6500	6500	0
255	20240607	145500	80600060	6500	6500	6500	6500	0
256	20240607	145400	80600060	6500	6500	6500	6500	0
257	20240607	145300	80600060	6500	6500	6500	6500	0
258	20240607	145200	80600060	6500	6500	6500	6500	0
259	20240607	145100	80600060	6500	6500	6500	6500	0
260	20240607	145000	80600060	6500	6500	6500	6500	0
261	20240607	144900	80600060	6500	6500	6500	6500	0
262	20240607	144800	80600060	6500	6500	6500	6500	0
263	20240607	144700	80600060	6500	6500	6500	6500	0
264	20240607	144600	80600060	6500	6500	6500	6500	0
265	20240607	144500	80600060	6500	6500	6500	6500	20
266	20240607	144400	80470060	6500	6500	6500	6500	0
267	20240607	144300	80470060	6500	6500	6500	6500	0
268	20240607	144200	80470060	6500	6500	6500	6500	0
269	20240607	144100	80470060	6500	6500	6500	6500	0
270	20240607	144000	80470060	6500	6500	6500	6500	0
271	20240607	143900	80470060	6500	6500	6500	6500	0
272	20240607	143800	80470060	6500	6500	6500	6500	0
273	20240607	143700	80470060	6500	6500	6500	6500	0
274	20240607	143600	80470060	6500	6520	6520	6500	118
275	20240607	143500	79703030	6530	6530	6530	6530	0
276	20240607	143400	79703030	6530	6530	6530	6530	0
277	20240607	143300	79703030	6530	6530	6530	6530	0
278	20240607	143200	79703030	6530	6530	6530	6530	0
279	20240607	143100	79703030	6530	6530	6530	6530	0
280	20240607	143000	79703030	6530	6530	6530	6530	1
281	20240607	142900	79696500	6490	6490	6490	6490	0
282	20240607	142800	79696500	6490	6490	6490	6490	0
283	20240607	142700	79696500	6490	6490	6490	6490	0
284	20240607	142600	79696500	6490	6520	6520	6490	555
285	20240607	142500	76086640	6530	6530	6530	6530	0
286	20240607	142400	76086640	6530	6530	6530	6530	0
287	20240607	142300	76086640	6530	6530	6530	6530	0
288	20240607	142200	76086640	6530	6530	6530	6530	0
289	20240607	142100	76086640	6530	6530	6530	6530	1
290	20240607	142000	76080110	6520	6520	6520	6520	6
291	20240607	141900	76040990	6550	6550	6550	6550	0
292	20240607	141800	76040990	6550	6550	6550	6550	1
293	20240607	141700	76034440	6550	6550	6550	6550	0
294	20240607	141600	76034440	6550	6550	6550	6550	0
295	20240607	141500	76034440	6550	6550	6550	6550	0
296	20240607	141400	76034440	6550	6550	6550	6550	0
297	20240607	141300	76034440	6550	6550	6550	6550	0
298	20240607	141200	76034440	6550	6550	6550	6550	0
299	20240607	141100	76034440	6550	6550	6550	6550	0
300	20240607	141000	76034440	6550	6550	6550	6550	0
301	20240607	140900	76034440	6550	6550	6550	6550	0
302	20240607	140800	76034440	6550	6550	6550	6550	0
303	20240607	140700	76034440	6550	6550	6550	6550	0
304	20240607	140600	76034440	6550	6550	6550	6550	0
305	20240607	140500	76034440	6550	6550	6550	6550	0
306	20240607	140400	76034440	6550	6550	6550	6550	0
307	20240607	140300	76034440	6550	6550	6550	6550	0
308	20240607	140200	76034440	6550	6550	6550	6550	0
309	20240607	140100	76034440	6550	6550	6550	6550	0
310	20240607	140000	76034440	6550	6550	6550	6550	0
311	20240607	135900	76034440	6550	6550	6550	6550	0
312	20240607	135800	76034440	6550	6550	6550	6550	0
313	20240607	135700	76034440	6550	6550	6550	6550	0
314	20240607	135600	76034440	6550	6550	6550	6550	31
315	20240607	135500	75831390	6560	6560	6560	6560	0
316	20240607	135400	75831390	6560	6560	6560	6560	0
317	20240607	135300	75831390	6560	6560	6560	6560	0
318	20240607	135200	75831390	6560	6560	6560	6560	0
319	20240607	135100	75831390	6560	6560	6560	6560	0
320	20240607	135000	75831390	6560	6560	6560	6560	0
321	20240607	134900	75831390	6560	6560	6560	6560	0
322	20240607	134800	75831390	6560	6560	6560	6560	1
323	20240607	134700	75824830	6560	6560	6560	6560	0
324	20240607	134600	75824830	6560	6560	6560	6560	0
325	20240607	134500	75824830	6560	6560	6560	6560	0
326	20240607	134400	75824830	6560	6560	6560	6560	0
327	20240607	134300	75824830	6560	6560	6560	6560	0
328	20240607	134200	75824830	6560	6560	6560	6560	1
329	20240607	134100	75818270	6560	6560	6560	6560	0
330	20240607	134000	75818270	6560	6560	6560	6560	76
331	20240607	133900	75319710	6560	6560	6560	6560	27
332	20240607	133800	75142590	6560	6560	6560	6560	0
333	20240607	133700	75142590	6560	6560	6560	6560	0
334	20240607	133600	75142590	6560	6560	6560	6560	1
335	20240607	133500	75136030	6560	6560	6560	6560	0
336	20240607	133400	75136030	6560	6560	6560	6560	27
337	20240607	133300	74958910	6560	6560	6560	6560	0
338	20240607	133200	74958910	6560	6560	6560	6560	0
339	20240607	133100	74958910	6560	6560	6560	6560	0
340	20240607	133000	74958910	6560	6560	6560	6560	1
341	20240607	132900	74952350	6560	6560	6560	6560	0
342	20240607	132800	74952350	6560	6560	6560	6560	0
343	20240607	132700	74952350	6560	6560	6560	6560	0
344	20240607	132600	74952350	6560	6560	6560	6560	0
345	20240607	132500	74952350	6560	6560	6560	6560	0
346	20240607	132400	74952350	6560	6560	6560	6560	1
347	20240607	132300	74945790	6560	6560	6560	6560	0
348	20240607	132200	74945790	6560	6560	6560	6560	0
349	20240607	132100	74945790	6560	6560	6560	6560	0
350	20240607	132000	74945790	6560	6560	6560	6560	0
351	20240607	131900	74945790	6560	6560	6560	6560	15
352	20240607	131800	74847390	6560	6560	6560	6560	1
353	20240607	131700	74840830	6510	6510	6510	6510	0
354	20240607	131600	74840830	6510	6510	6510	6510	0
355	20240607	131500	74840830	6510	6510	6510	6510	0
356	20240607	131400	74840830	6510	6510	6510	6510	0
357	20240607	131300	74840830	6510	6510	6510	6510	0
358	20240607	131200	74840830	6510	6560	6560	6510	180
359	20240607	131100	73668230	6560	6560	6560	6560	0
360	20240607	131000	73668230	6560	6560	6560	6560	0
361	20240607	130900	73668230	6560	6560	6560	6560	0
362	20240607	130800	73668230	6560	6560	6560	6560	0
363	20240607	130700	73668230	6560	6560	6560	6560	0
364	20240607	130600	73668230	6560	6560	6560	6560	1
365	20240607	130500	73661670	6560	6560	6560	6560	0
366	20240607	130400	73661670	6560	6560	6560	6560	123
367	20240607	130300	72854790	6550	6550	6550	6550	0
368	20240607	130200	72854790	6550	6550	6550	6550	0
369	20240607	130100	72854790	6550	6550	6550	6550	1
370	20240607	130000	72848240	6560	6560	6560	6560	1
371	20240607	125900	72841680	6560	6560	6560	6560	0
372	20240607	125800	72841680	6560	6560	6560	6560	0
373	20240607	125700	72841680	6560	6560	6560	6560	0
374	20240607	125600	72841680	6560	6560	6560	6560	0
375	20240607	125500	72841680	6560	6560	6560	6560	0
376	20240607	125400	72841680	6560	6560	6560	6560	1
377	20240607	125300	72835120	6560	6560	6560	6560	0
378	20240607	125200	72835120	6560	6560	6560	6560	0
379	20240607	125100	72835120	6560	6560	6560	6560	0
380	20240607	125000	72835120	6560	6550	6560	6550	323
381	20240607	124900	70717280	6550	6550	6550	6550	0
382	20240607	124800	70717280	6550	6550	6550	6550	1
383	20240607	124700	70710730	6550	6550	6550	6550	0
384	20240607	124600	70710730	6550	6550	6550	6550	0
385	20240607	124500	70710730	6550	6550	6550	6550	0
386	20240607	124400	70710730	6550	6550	6550	6550	0
387	20240607	124300	70710730	6550	6550	6550	6550	0
388	20240607	124200	70710730	6550	6550	6550	6550	1
389	20240607	124100	70704180	6550	6550	6550	6550	0
390	20240607	124000	70704180	6550	6550	6550	6550	0
391	20240607	123900	70704180	6550	6550	6550	6550	1
392	20240607	123800	70697630	6550	6550	6550	6550	0
393	20240607	123700	70697630	6550	6550	6550	6550	0
394	20240607	123600	70697630	6550	6550	6550	6550	1
395	20240607	123500	70691080	6550	6550	6550	6550	0
396	20240607	123400	70691080	6550	6550	6550	6550	0
397	20240607	123300	70691080	6550	6550	6550	6550	0
398	20240607	123200	70691080	6550	6550	6550	6550	0
399	20240607	123100	70691080	6550	6550	6550	6550	0
400	20240607	123000	70691080	6550	6550	6550	6550	1
401	20240607	122900	70684530	6550	6550	6550	6550	0
402	20240607	122800	70684530	6550	6550	6550	6550	0
403	20240607	122700	70684530	6550	6550	6550	6550	1
404	20240607	122600	70677980	6550	6550	6550	6550	0
405	20240607	122500	70677980	6550	6550	6550	6550	0
406	20240607	122400	70677980	6550	6550	6550	6550	1
407	20240607	122300	70671430	6540	6540	6540	6540	0
408	20240607	122200	70671430	6540	6540	6540	6540	0
409	20240607	122100	70671430	6540	6540	6540	6540	0
410	20240607	122000	70671430	6540	6540	6540	6540	0
411	20240607	121900	70671430	6540	6540	6540	6540	1
412	20240607	121800	70664890	6550	6550	6550	6550	1
413	20240607	121700	70658340	6520	6520	6520	6520	0
414	20240607	121600	70658340	6520	6520	6520	6520	0
415	20240607	121500	70658340	6520	6520	6520	6520	0
416	20240607	121400	70658340	6520	6520	6520	6520	0
417	20240607	121300	70658340	6520	6520	6520	6520	0
418	20240607	121200	70658340	6520	6520	6520	6520	0
419	20240607	121100	70658340	6520	6520	6520	6520	0
420	20240607	121000	70658340	6520	6520	6520	6520	0
421	20240607	120900	70658340	6520	6520	6520	6520	0
422	20240607	120800	70658340	6520	6520	6520	6520	0
423	20240607	120700	70658340	6520	6520	6520	6520	0
424	20240607	120600	70658340	6520	6520	6520	6520	0
425	20240607	120500	70658340	6520	6520	6520	6520	0
426	20240607	120400	70658340	6520	6520	6520	6520	0
427	20240607	120300	70658340	6520	6520	6520	6520	0
428	20240607	120200	70658340	6520	6520	6520	6520	0
429	20240607	120100	70658340	6520	6520	6520	6520	0
430	20240607	120000	70658340	6520	6520	6520	6520	0
431	20240607	115900	70658340	6520	6520	6520	6520	0
432	20240607	115800	70658340	6520	6520	6520	6520	7
433	20240607	115700	70612700	6560	6560	6560	6560	0
434	20240607	115600	70612700	6560	6560	6560	6560	0
435	20240607	115500	70612700	6560	6560	6560	6560	0
436	20240607	115400	70612700	6560	6560	6560	6560	0
437	20240607	115300	70612700	6560	6560	6560	6560	0
438	20240607	115200	70612700	6560	6560	6560	6560	0
439	20240607	115100	70612700	6560	6560	6560	6560	0
440	20240607	115000	70612700	6560	6560	6560	6560	0
441	20240607	114900	70612700	6560	6560	6560	6560	0
442	20240607	114800	70612700	6560	6560	6560	6560	0
443	20240607	114700	70612700	6560	6560	6560	6560	0
444	20240607	114600	70612700	6560	6560	6560	6560	0
445	20240607	114500	70612700	6560	6560	6560	6560	0
446	20240607	114400	70612700	6560	6560	6560	6560	0
447	20240607	114300	70612700	6560	6560	6560	6560	0
448	20240607	114200	70612700	6560	6560	6560	6560	0
449	20240607	114100	70612700	6560	6560	6560	6560	0
450	20240607	114000	70612700	6560	6560	6560	6560	0
451	20240607	113900	70612700	6560	6560	6560	6560	0
452	20240607	113800	70612700	6560	6560	6560	6560	0
453	20240607	113700	70612700	6560	6560	6560	6560	0
454	20240607	113600	70612700	6560	6560	6560	6560	0
455	20240607	113500	70612700	6560	6560	6560	6560	0
456	20240607	113400	70612700	6560	6560	6560	6560	0
457	20240607	113300	70612700	6560	6560	6560	6560	0
458	20240607	113200	70612700	6560	6530	6560	6530	15
459	20240607	113100	70514430	6530	6530	6530	6530	0
460	20240607	113000	70514430	6530	6530	6530	6530	0
461	20240607	112900	70514430	6530	6530	6530	6530	0
462	20240607	112800	70514430	6530	6530	6530	6530	0
463	20240607	112700	70514430	6530	6530	6530	6530	0
464	20240607	112600	70514430	6530	6530	6530	6530	0
465	20240607	112500	70514430	6530	6530	6530	6530	0
466	20240607	112400	70514430	6530	6530	6530	6530	0
467	20240607	112300	70514430	6530	6530	6530	6530	0
468	20240607	112200	70514430	6530	6530	6530	6530	0
469	20240607	112100	70514430	6530	6530	6530	6530	1
470	20240607	112000	70507900	6550	6550	6550	6550	0
471	20240607	111900	70507900	6550	6550	6550	6550	0
472	20240607	111800	70507900	6550	6550	6550	6550	0
473	20240607	111700	70507900	6550	6550	6550	6550	0
474	20240607	111600	70507900	6550	6550	6550	6550	0
475	20240607	111500	70507900	6550	6550	6550	6550	0
476	20240607	111400	70507900	6550	6550	6550	6550	0
477	20240607	111300	70507900	6550	6550	6550	6550	0
478	20240607	111200	70507900	6550	6550	6550	6550	0
479	20240607	111100	70507900	6550	6550	6550	6550	0
480	20240607	111000	70507900	6550	6550	6550	6550	0
481	20240607	110900	70507900	6550	6550	6550	6550	0
482	20240607	110800	70507900	6550	6550	6550	6550	0
483	20240607	110700	70507900	6550	6550	6550	6550	0
484	20240607	110600	70507900	6550	6550	6550	6550	0
485	20240607	110500	70507900	6550	6550	6550	6550	0
486	20240607	110400	70507900	6550	6550	6550	6550	0
487	20240607	110300	70507900	6550	6550	6550	6550	0
488	20240607	110200	70507900	6550	6550	6550	6550	0
489	20240607	110100	70507900	6550	6550	6550	6550	0
490	20240607	110000	70507900	6550	6550	6550	6550	0
491	20240607	105900	70507900	6550	6550	6550	6550	0
492	20240607	105800	70507900	6550	6550	6550	6550	0
493	20240607	105700	70507900	6550	6550	6550	6550	0
494	20240607	105600	70507900	6550	6550	6550	6550	0
495	20240607	105500	70507900	6550	6550	6550	6550	0
496	20240607	105400	70507900	6550	6550	6550	6550	0
497	20240607	105300	70507900	6550	6550	6550	6550	0
498	20240607	105200	70507900	6550	6550	6550	6550	0
499	20240607	105100	70507900	6550	6550	6550	6550	0
500	20240607	105000	70507900	6550	6550	6550	6550	0
501	20240607	104900	70507900	6550	6550	6550	6550	0
502	20240607	104800	70507900	6550	6550	6550	6550	0
503	20240607	104700	70507900	6550	6550	6550	6550	0
504	20240607	104600	70507900	6550	6550	6550	6550	0
505	20240607	104500	70507900	6550	6550	6550	6550	0
506	20240607	104400	70507900	6550	6550	6550	6550	0
507	20240607	104300	70507900	6550	6550	6550	6550	0
508	20240607	104200	70507900	6550	6550	6550	6550	0
509	20240607	104100	70507900	6550	6550	6550	6550	0
510	20240607	104000	70507900	6550	6550	6550	6550	0
511	20240607	103900	70507900	6550	6550	6550	6550	0
512	20240607	103800	70507900	6550	6550	6550	6550	0
513	20240607	103700	70507900	6550	6550	6550	6550	0
514	20240607	103600	70507900	6550	6550	6550	6550	0
515	20240607	103500	70507900	6550	6550	6550	6550	0
516	20240607	103400	70507900	6550	6550	6550	6550	0
517	20240607	103300	70507900	6550	6550	6550	6550	0
518	20240607	103200	70507900	6550	6550	6550	6550	0
519	20240607	103100	70507900	6550	6550	6550	6550	0
520	20240607	103000	70507900	6550	6550	6550	6550	0
521	20240607	102900	70507900	6550	6550	6550	6550	0
522	20240607	102800	70507900	6550	6550	6550	6550	0
523	20240607	102700	70507900	6550	6550	6550	6550	8
524	20240607	102600	70455500	6550	6550	6550	6550	0
525	20240607	102500	70455500	6550	6550	6550	6550	0
526	20240607	102400	70455500	6550	6550	6550	6550	0
527	20240607	102300	70455500	6550	6550	6550	6550	0
528	20240607	102200	70455500	6550	6550	6550	6550	0
529	20240607	102100	70455500	6550	6550	6550	6550	0
530	20240607	102000	70455500	6550	6550	6550	6550	0
531	20240607	101900	70455500	6550	6550	6550	6550	45
532	20240607	101800	70160750	6500	6500	6500	6500	0
533	20240607	101700	70160750	6500	6500	6500	6500	0
534	20240607	101600	70160750	6500	6500	6500	6500	0
535	20240607	101500	70160750	6500	6500	6500	6500	0
536	20240607	101400	70160750	6500	6500	6500	6500	0
537	20240607	101300	70160750	6500	6540	6540	6500	4468
538	20240607	101200	41092720	6590	6590	6590	6590	0
539	20240607	101100	41092720	6590	6590	6590	6590	0
540	20240607	101000	41092720	6590	6590	6590	6590	0
541	20240607	100900	41092720	6590	6590	6590	6590	0
542	20240607	100800	41092720	6590	6590	6590	6590	0
543	20240607	100700	41092720	6590	6590	6590	6590	1
544	20240607	100600	41086130	6550	6550	6550	6550	0
545	20240607	100500	41086130	6550	6550	6550	6550	0
546	20240607	100400	41086130	6550	6550	6550	6550	0
547	20240607	100300	41086130	6550	6550	6550	6550	0
548	20240607	100200	41086130	6550	6550	6550	6550	83
549	20240607	100100	40542480	6550	6550	6550	6550	0
550	20240607	100000	40542480	6550	6550	6550	6550	0
551	20240607	095900	40542480	6550	6550	6550	6550	0
552	20240607	095800	40542480	6550	6550	6550	6550	0
553	20240607	095700	40542480	6550	6550	6550	6550	0
554	20240607	095600	40542480	6550	6550	6550	6550	0
555	20240607	095500	40542480	6550	6550	6550	6550	0
556	20240607	095400	40542480	6550	6550	6550	6550	160
557	20240607	095300	39494480	6550	6550	6550	6550	0
558	20240607	095200	39494480	6550	6550	6550	6550	0
559	20240607	095100	39494480	6550	6550	6550	6550	0
560	20240607	095000	39494480	6550	6550	6550	6550	0
561	20240607	094900	39494480	6550	6550	6550	6550	0
562	20240607	094800	39494480	6550	6550	6550	6550	0
563	20240607	094700	39494480	6550	6550	6550	6550	0
564	20240607	094600	39494480	6550	6550	6550	6550	0
565	20240607	094500	39494480	6550	6550	6550	6550	0
566	20240607	094400	39494480	6550	6550	6550	6550	0
567	20240607	094300	39494480	6550	6550	6550	6550	0
568	20240607	094200	39494480	6550	6550	6550	6550	0
569	20240607	094100	39494480	6550	6550	6550	6550	0
570	20240607	094000	39494480	6550	6550	6550	6550	0
571	20240607	093900	39494480	6550	6570	6570	6550	788
572	20240607	093800	34331130	6600	6600	6600	6600	0
573	20240607	093700	34331130	6600	6600	6600	6600	0
574	20240607	093600	34331130	6600	6600	6600	6600	0
575	20240607	093500	34331130	6600	6600	6600	6600	200
576	20240607	093400	33011130	6600	6600	6600	6600	3
577	20240607	093300	32991330	6600	6600	6600	6600	3
578	20240607	093200	32971530	6600	6600	6600	6600	75
579	20240607	093100	32476530	6600	6600	6600	6600	3
580	20240607	093000	32456730	6600	6600	6600	6600	3
581	20240607	092900	32436930	6600	6600	6600	6600	3
582	20240607	092800	32417130	6590	6600	6600	6590	152
583	20240607	092700	31415420	6590	6600	6600	6590	5
584	20240607	092600	31382440	6600	6600	6600	6600	3
585	20240607	092500	31362640	6600	6600	6600	6600	3
586	20240607	092400	31342840	6600	6600	6600	6600	0
587	20240607	092300	31342840	6600	6570	6600	6570	1984
588	20240607	092200	18284050	6570	6570	6570	6570	3
589	20240607	092100	18264340	6570	6570	6570	6570	3
590	20240607	092000	18244630	6570	6570	6570	6570	3
591	20240607	091900	18224920	6570	6570	6570	6570	13
592	20240607	091800	18139510	6570	6570	6570	6570	3
593	20240607	091700	18119800	6570	6570	6570	6570	3
594	20240607	091600	18100090	6560	6560	6560	6560	3
595	20240607	091500	18080410	6570	6560	6570	6560	30
596	20240607	091400	17883330	6580	6580	6580	6580	3
597	20240607	091300	17863590	6570	6570	6570	6570	3
598	20240607	091200	17843880	6570	6570	6570	6570	3
599	20240607	091100	17824170	6570	6570	6570	6570	3
600	20240607	091000	17804460	6570	6570	6570	6570	3
601	20240607	090900	17784750	6570	6570	6570	6570	3
602	20240607	090800	17765040	6570	6570	6570	6570	3
603	20240607	090700	17745330	6570	6570	6570	6570	0
604	20240607	090600	17745330	6570	6580	6580	6570	1503
605	20240607	090500	7855620	6580	6580	6580	6580	3
606	20240607	090400	7835880	6580	6580	6580	6580	3
607	20240607	090300	7816140	6580	6580	6580	6580	3
608	20240607	090200	7796400	6580	6580	6580	6580	3
609	20240607	090100	7776660	6580	6580	6580	6580	103
610	20240607	090000	7098920	6580	6610	6610	6580	1076