KissMeData/317870/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211400	123477490	16790	16790	16790	16790	800
3	20240604	211300	123477490	16790	16790	16790	16790	0
4	20240604	211200	123477490	16790	16790	16790	16790	0
5	20240604	211100	123477490	16790	16790	16790	16790	0
6	20240604	211000	123477490	16790	16790	16790	16790	0
7	20240604	210900	123477490	16790	16790	16790	16790	0
8	20240604	210800	123477490	16790	16790	16790	16790	0
9	20240604	210700	123477490	16790	16790	16790	16790	0
10	20240604	210600	123477490	16790	16790	16790	16790	0
11	20240604	210500	123477490	16790	16790	16790	16790	0
12	20240604	210400	123477490	16790	16790	16790	16790	0
13	20240604	210300	123477490	16790	16790	16790	16790	0
14	20240604	210200	123477490	16790	16790	16790	16790	0
15	20240604	210100	123477490	16790	16790	16790	16790	0
16	20240604	210000	123477490	16790	16790	16790	16790	0
17	20240604	205900	123477490	16790	16790	16790	16790	0
18	20240604	205800	123477490	16790	16790	16790	16790	0
19	20240604	205700	123477490	16790	16790	16790	16790	0
20	20240604	205600	123477490	16790	16790	16790	16790	0
21	20240604	205500	123477490	16790	16790	16790	16790	0
22	20240604	205400	123477490	16790	16790	16790	16790	0
23	20240604	205300	123477490	16790	16790	16790	16790	0
24	20240604	205200	123477490	16790	16790	16790	16790	0
25	20240604	205100	123477490	16790	16790	16790	16790	0
26	20240604	205000	123477490	16790	16790	16790	16790	0
27	20240604	204900	123477490	16790	16790	16790	16790	0
28	20240604	204800	123477490	16790	16790	16790	16790	0
29	20240604	204700	123477490	16790	16790	16790	16790	0
30	20240604	204600	123477490	16790	16790	16790	16790	0
31	20240604	204500	123477490	16790	16790	16790	16790	0
32	20240604	204400	123477490	16790	16790	16790	16790	800
33	20240604	204300	123477490	16790	16790	16790	16790	0
34	20240604	204200	123477490	16790	16790	16790	16790	0
35	20240604	204100	123477490	16790	16790	16790	16790	0
36	20240604	204000	123477490	16790	16790	16790	16790	0
37	20240604	203900	123477490	16790	16790	16790	16790	0
38	20240604	203800	123477490	16790	16790	16790	16790	0
39	20240604	203700	123477490	16790	16790	16790	16790	0
40	20240604	203600	123477490	16790	16790	16790	16790	0
41	20240604	203500	123477490	16790	16790	16790	16790	0
42	20240604	203400	123477490	16790	16790	16790	16790	0
43	20240604	203300	123477490	16790	16790	16790	16790	0
44	20240604	203200	123477490	16790	16790	16790	16790	0
45	20240604	203100	123477490	16790	16790	16790	16790	0
46	20240604	203000	123477490	16790	16790	16790	16790	0
47	20240604	202900	123477490	16790	16790	16790	16790	0
48	20240604	202800	123477490	16790	16790	16790	16790	0
49	20240604	202700	123477490	16790	16790	16790	16790	0
50	20240604	202600	123477490	16790	16790	16790	16790	0
51	20240604	202500	123477490	16790	16790	16790	16790	0
52	20240604	202400	123477490	16790	16790	16790	16790	0
53	20240604	202300	123477490	16790	16790	16790	16790	0
54	20240604	202200	123477490	16790	16790	16790	16790	0
55	20240604	202100	123477490	16790	16790	16790	16790	0
56	20240604	202000	123477490	16790	16790	16790	16790	0
57	20240604	201900	123477490	16790	16790	16790	16790	0
58	20240604	201800	123477490	16790	16790	16790	16790	0
59	20240604	201700	123477490	16790	16790	16790	16790	0
60	20240604	201600	123477490	16790	16790	16790	16790	0
61	20240604	201500	123477490	16790	16790	16790	16790	0
62	20240604	201400	123477490	16790	16790	16790	16790	800
63	20240604	201300	123477490	16790	16790	16790	16790	0
64	20240604	201200	123477490	16790	16790	16790	16790	0
65	20240604	201100	123477490	16790	16790	16790	16790	0
66	20240604	201000	123477490	16790	16790	16790	16790	0
67	20240604	200900	123477490	16790	16790	16790	16790	0
68	20240604	200800	123477490	16790	16790	16790	16790	0
69	20240604	200700	123477490	16790	16790	16790	16790	0
70	20240604	200600	123477490	16790	16790	16790	16790	0
71	20240604	200500	123477490	16790	16790	16790	16790	0
72	20240604	200400	123477490	16790	16790	16790	16790	0
73	20240604	200300	123477490	16790	16790	16790	16790	0
74	20240604	200200	123477490	16790	16790	16790	16790	0
75	20240604	200100	123477490	16790	16790	16790	16790	0
76	20240604	200000	123477490	16790	16790	16790	16790	0
77	20240604	195900	123477490	16790	16790	16790	16790	0
78	20240604	195800	123477490	16790	16790	16790	16790	0
79	20240604	195700	123477490	16790	16790	16790	16790	0
80	20240604	195600	123477490	16790	16790	16790	16790	0
81	20240604	195500	123477490	16790	16790	16790	16790	0
82	20240604	195400	123477490	16790	16790	16790	16790	0
83	20240604	195300	123477490	16790	16790	16790	16790	0
84	20240604	195200	123477490	16790	16790	16790	16790	0
85	20240604	195100	123477490	16790	16790	16790	16790	0
86	20240604	195000	123477490	16790	16790	16790	16790	0
87	20240604	194900	123477490	16790	16790	16790	16790	0
88	20240604	194800	123477490	16790	16790	16790	16790	0
89	20240604	194700	123477490	16790	16790	16790	16790	0
90	20240604	194600	123477490	16790	16790	16790	16790	0
91	20240604	194500	123477490	16790	16790	16790	16790	0
92	20240604	194400	123477490	16790	16790	16790	16790	800
93	20240604	194300	123477490	16790	16790	16790	16790	0
94	20240604	194200	123477490	16790	16790	16790	16790	0
95	20240604	194100	123477490	16790	16790	16790	16790	0
96	20240604	194000	123477490	16790	16790	16790	16790	0
97	20240604	193900	123477490	16790	16790	16790	16790	0
98	20240604	193800	123477490	16790	16790	16790	16790	0
99	20240604	193700	123477490	16790	16790	16790	16790	0
100	20240604	193600	123477490	16790	16790	16790	16790	0
101	20240604	193500	123477490	16790	16790	16790	16790	0
102	20240604	193400	123477490	16790	16790	16790	16790	0
103	20240604	193300	123477490	16790	16790	16790	16790	0
104	20240604	193200	123477490	16790	16790	16790	16790	0
105	20240604	193100	123477490	16790	16790	16790	16790	0
106	20240604	193000	123477490	16790	16790	16790	16790	0
107	20240604	192900	123477490	16790	16790	16790	16790	0
108	20240604	192800	123477490	16790	16790	16790	16790	0
109	20240604	192700	123477490	16790	16790	16790	16790	0
110	20240604	192600	123477490	16790	16790	16790	16790	0
111	20240604	192500	123477490	16790	16790	16790	16790	0
112	20240604	192400	123477490	16790	16790	16790	16790	0
113	20240604	192300	123477490	16790	16790	16790	16790	0
114	20240604	192200	123477490	16790	16790	16790	16790	0
115	20240604	192100	123477490	16790	16790	16790	16790	0
116	20240604	192000	123477490	16790	16790	16790	16790	0
117	20240604	191900	123477490	16790	16790	16790	16790	0
118	20240604	191800	123477490	16790	16790	16790	16790	0
119	20240604	191700	123477490	16790	16790	16790	16790	0
120	20240604	191600	123477490	16790	16790	16790	16790	0
121	20240604	191500	123477490	16790	16790	16790	16790	0
122	20240604	191400	123477490	16790	16790	16790	16790	800
123	20240604	191300	123477490	16790	16790	16790	16790	0
124	20240604	191200	123477490	16790	16790	16790	16790	0
125	20240604	191100	123477490	16790	16790	16790	16790	0
126	20240604	191000	123477490	16790	16790	16790	16790	0
127	20240604	190900	123477490	16790	16790	16790	16790	0
128	20240604	190800	123477490	16790	16790	16790	16790	0
129	20240604	190700	123477490	16790	16790	16790	16790	0
130	20240604	190600	123477490	16790	16790	16790	16790	0
131	20240604	190500	123477490	16790	16790	16790	16790	0
132	20240604	190400	123477490	16790	16790	16790	16790	0
133	20240604	190300	123477490	16790	16790	16790	16790	0
134	20240604	190200	123477490	16790	16790	16790	16790	0
135	20240604	190100	123477490	16790	16790	16790	16790	0
136	20240604	190000	123477490	16790	16790	16790	16790	0
137	20240604	185900	123477490	16790	16790	16790	16790	0
138	20240604	185800	123477490	16790	16790	16790	16790	0
139	20240604	185700	123477490	16790	16790	16790	16790	0
140	20240604	185600	123477490	16790	16790	16790	16790	0
141	20240604	185500	123477490	16790	16790	16790	16790	0
142	20240604	185400	123477490	16790	16790	16790	16790	0
143	20240604	185300	123477490	16790	16790	16790	16790	0
144	20240604	185200	123477490	16790	16790	16790	16790	0
145	20240604	185100	123477490	16790	16790	16790	16790	0
146	20240604	185000	123477490	16790	16790	16790	16790	0
147	20240604	184900	123477490	16790	16790	16790	16790	0
148	20240604	184800	123477490	16790	16790	16790	16790	0
149	20240604	184700	123477490	16790	16790	16790	16790	0
150	20240604	184600	123477490	16790	16790	16790	16790	0
151	20240604	184500	123477490	16790	16790	16790	16790	0
152	20240604	184400	123477490	16790	16790	16790	16790	800
153	20240604	184300	123477490	16790	16790	16790	16790	0
154	20240604	184200	123477490	16790	16790	16790	16790	0
155	20240604	184100	123477490	16790	16790	16790	16790	0
156	20240604	184000	123477490	16790	16790	16790	16790	0
157	20240604	183900	123477490	16790	16790	16790	16790	0
158	20240604	183800	123477490	16790	16790	16790	16790	0
159	20240604	183700	123477490	16790	16790	16790	16790	0
160	20240604	183600	123477490	16790	16790	16790	16790	0
161	20240604	183500	123477490	16790	16790	16790	16790	0
162	20240604	183400	123477490	16790	16790	16790	16790	0
163	20240604	183300	123477490	16790	16790	16790	16790	0
164	20240604	183200	123477490	16790	16790	16790	16790	0
165	20240604	183100	123477490	16790	16790	16790	16790	0
166	20240604	183000	123477490	16790	16790	16790	16790	0
167	20240604	182900	123477490	16790	16790	16790	16790	0
168	20240604	182800	123477490	16790	16790	16790	16790	0
169	20240604	182700	123477490	16790	16790	16790	16790	0
170	20240604	182600	123477490	16790	16790	16790	16790	0
171	20240604	182500	123477490	16790	16790	16790	16790	0
172	20240604	182400	123477490	16790	16790	16790	16790	0
173	20240604	182300	123477490	16790	16790	16790	16790	0
174	20240604	182200	123477490	16790	16790	16790	16790	0
175	20240604	182100	123477490	16790	16790	16790	16790	0
176	20240604	182000	123477490	16790	16790	16790	16790	0
177	20240604	181900	123477490	16790	16790	16790	16790	0
178	20240604	181800	123477490	16790	16790	16790	16790	0
179	20240604	181700	123477490	16790	16790	16790	16790	0
180	20240604	181600	123477490	16790	16790	16790	16790	0
181	20240604	181500	123477490	16790	16790	16790	16790	0
182	20240604	181400	123477490	16790	16790	16790	16790	800
183	20240604	181300	123477490	16790	16790	16790	16790	0
184	20240604	181200	123477490	16790	16790	16790	16790	0
185	20240604	181100	123477490	16790	16790	16790	16790	0
186	20240604	181000	123477490	16790	16790	16790	16790	0
187	20240604	180900	123477490	16790	16790	16790	16790	0
188	20240604	180800	123477490	16790	16790	16790	16790	0
189	20240604	180700	123477490	16790	16790	16790	16790	0
190	20240604	180600	123477490	16790	16790	16790	16790	0
191	20240604	180500	123477490	16790	16790	16790	16790	0
192	20240604	180400	123477490	16790	16790	16790	16790	0
193	20240604	180300	123477490	16790	16790	16790	16790	0
194	20240604	180200	123477490	16790	16790	16790	16790	0
195	20240604	180100	123477490	16790	16790	16790	16790	0
196	20240604	180000	123477490	16790	16790	16790	16790	0
197	20240604	175900	123477490	16790	16790	16790	16790	0
198	20240604	175800	123477490	16790	16790	16790	16790	0
199	20240604	175700	123477490	16790	16790	16790	16790	0
200	20240604	175600	123477490	16790	16790	16790	16790	0
201	20240604	175500	123477490	16790	16790	16790	16790	0
202	20240604	175400	123477490	16790	16790	16790	16790	0
203	20240604	175300	123477490	16790	16790	16790	16790	0
204	20240604	175200	123477490	16790	16790	16790	16790	0
205	20240604	175100	123477490	16790	16790	16790	16790	0
206	20240604	175000	123477490	16790	16790	16790	16790	0
207	20240604	174900	123477490	16790	16790	16790	16790	0
208	20240604	174800	123477490	16790	16790	16790	16790	0
209	20240604	174700	123477490	16790	16790	16790	16790	0
210	20240604	174600	123477490	16790	16790	16790	16790	0
211	20240604	174500	123477490	16790	16790	16790	16790	0
212	20240604	174400	123477490	16790	16790	16790	16790	800
213	20240604	174300	123477490	16790	16790	16790	16790	0
214	20240604	174200	123477490	16790	16790	16790	16790	0
215	20240604	174100	123477490	16790	16790	16790	16790	0
216	20240604	174000	123477490	16790	16790	16790	16790	0
217	20240604	173900	123477490	16790	16790	16790	16790	0
218	20240604	173800	123477490	16790	16790	16790	16790	0
219	20240604	173700	123477490	16790	16790	16790	16790	0
220	20240604	173600	123477490	16790	16790	16790	16790	0
221	20240604	173500	123477490	16790	16790	16790	16790	0
222	20240604	173400	123477490	16790	16790	16790	16790	0
223	20240604	173300	123477490	16790	16790	16790	16790	0
224	20240604	173200	123477490	16790	16790	16790	16790	0
225	20240604	173100	123477490	16790	16790	16790	16790	0
226	20240604	173000	123477490	16790	16790	16790	16790	0
227	20240604	172900	123477490	16790	16790	16790	16790	0
228	20240604	172800	123477490	16790	16790	16790	16790	0
229	20240604	172700	123477490	16790	16790	16790	16790	0
230	20240604	172600	123477490	16790	16790	16790	16790	0
231	20240604	172500	123477490	16790	16790	16790	16790	0
232	20240604	172400	123477490	16790	16790	16790	16790	0
233	20240604	172300	123477490	16790	16790	16790	16790	0
234	20240604	172200	123477490	16790	16790	16790	16790	0
235	20240604	172100	123477490	16790	16790	16790	16790	0
236	20240604	172000	123477490	16790	16790	16790	16790	0
237	20240604	171900	123477490	16790	16790	16790	16790	0
238	20240604	171800	123477490	16790	16790	16790	16790	0
239	20240604	171700	123477490	16790	16790	16790	16790	0
240	20240604	171600	123477490	16790	16790	16790	16790	0
241	20240604	171500	123477490	16790	16790	16790	16790	0
242	20240604	171400	123477490	16790	16790	16790	16790	800
243	20240604	171300	123477490	16790	16790	16790	16790	0
244	20240604	171200	123477490	16790	16790	16790	16790	0
245	20240604	171100	123477490	16790	16790	16790	16790	0
246	20240604	171000	123477490	16790	16790	16790	16790	0
247	20240604	170900	123477490	16790	16790	16790	16790	0
248	20240604	170800	123477490	16790	16790	16790	16790	0
249	20240604	170700	123477490	16790	16790	16790	16790	0
250	20240604	170600	123477490	16790	16790	16790	16790	0
251	20240604	170500	123477490	16790	16790	16790	16790	0
252	20240604	170400	123477490	16790	16790	16790	16790	0
253	20240604	170300	123477490	16790	16790	16790	16790	0
254	20240604	170200	123477490	16790	16790	16790	16790	0
255	20240604	170100	123477490	16790	16790	16790	16790	0
256	20240604	170000	123477490	16790	16790	16790	16790	0
257	20240604	165900	123477490	16790	16790	16790	16790	0
258	20240604	165800	123477490	16790	16790	16790	16790	0
259	20240604	165700	123477490	16790	16790	16790	16790	0
260	20240604	165600	123477490	16790	16790	16790	16790	0
261	20240604	165500	123477490	16790	16790	16790	16790	0
262	20240604	165400	123477490	16790	16790	16790	16790	0
263	20240604	165300	123477490	16790	16790	16790	16790	0
264	20240604	165200	123477490	16790	16790	16790	16790	0
265	20240604	165100	123477490	16790	16790	16790	16790	0
266	20240604	165000	123477490	16790	16790	16790	16790	0
267	20240604	164900	123477490	16790	16790	16790	16790	0
268	20240604	164800	123477490	16790	16790	16790	16790	0
269	20240604	164700	123477490	16790	16790	16790	16790	0
270	20240604	164600	123477490	16790	16790	16790	16790	0
271	20240604	164500	123477490	16790	16790	16790	16790	0
272	20240604	164400	123477490	16790	16790	16790	16790	800
273	20240604	164300	123477490	16790	16790	16790	16790	0
274	20240604	164200	123477490	16790	16790	16790	16790	0
275	20240604	164100	123477490	16790	16790	16790	16790	0
276	20240604	164000	123477490	16790	16790	16790	16790	0
277	20240604	163900	123477490	16790	16790	16790	16790	0
278	20240604	163800	123477490	16790	16790	16790	16790	0
279	20240604	163700	123477490	16790	16790	16790	16790	0
280	20240604	163600	123477490	16790	16790	16790	16790	0
281	20240604	163500	123477490	16790	16790	16790	16790	0
282	20240604	163400	123477490	16790	16790	16790	16790	0
283	20240604	163300	123477490	16790	16790	16790	16790	0
284	20240604	163200	123477490	16790	16790	16790	16790	0
285	20240604	163100	123477490	16790	16790	16790	16790	0
286	20240604	163000	123477490	16790	16790	16790	16790	0
287	20240604	162900	123477490	16790	16790	16790	16790	0
288	20240604	162800	123477490	16790	16790	16790	16790	0
289	20240604	162700	123477490	16790	16790	16790	16790	0
290	20240604	162600	123477490	16790	16790	16790	16790	0
291	20240604	162500	123477490	16790	16790	16790	16790	0
292	20240604	162400	123477490	16790	16790	16790	16790	0
293	20240604	162300	123477490	16790	16790	16790	16790	0
294	20240604	162200	123477490	16790	16790	16790	16790	0
295	20240604	162100	123477490	16790	16790	16790	16790	0
296	20240604	162000	123477490	16790	16790	16790	16790	0
297	20240604	161900	123477490	16790	16790	16790	16790	0
298	20240604	161800	123477490	16790	16790	16790	16790	0
299	20240604	161700	123477490	16790	16790	16790	16790	0
300	20240604	161600	123477490	16790	16790	16790	16790	0
301	20240604	161500	123477490	16790	16790	16790	16790	0
302	20240604	161400	123477490	16790	16790	16790	16790	800
303	20240604	161300	123477490	16790	16790	16790	16790	0
304	20240604	161200	123477490	16790	16790	16790	16790	0
305	20240604	161100	123477490	16790	16790	16790	16790	0
306	20240604	161000	123477490	16790	16790	16790	16790	0
307	20240604	160900	123477490	16790	16790	16790	16790	0
308	20240604	160800	123477490	16790	16790	16790	16790	0
309	20240604	160700	123477490	16790	16790	16790	16790	0
310	20240604	160600	123477490	16790	16790	16790	16790	0
311	20240604	160500	123477490	16790	16790	16790	16790	0
312	20240604	160400	123477490	16790	16790	16790	16790	0
313	20240604	160300	123477490	16790	16790	16790	16790	0
314	20240604	160200	123477490	16790	16790	16790	16790	0
315	20240604	160100	123477490	16790	16790	16790	16790	0
316	20240604	160000	123477490	16790	16790	16790	16790	0
317	20240604	155900	123477490	16790	16790	16790	16790	0
318	20240604	155800	123477490	16790	16790	16790	16790	0
319	20240604	155700	123477490	16790	16790	16790	16790	0
320	20240604	155600	123477490	16790	16790	16790	16790	0
321	20240604	155500	123477490	16790	16790	16790	16790	0
322	20240604	155400	123477490	16790	16790	16790	16790	0
323	20240604	155300	123477490	16790	16790	16790	16790	0
324	20240604	155200	123477490	16790	16790	16790	16790	0
325	20240604	155100	123477490	16790	16790	16790	16790	0
326	20240604	155000	123477490	16790	16790	16790	16790	0
327	20240604	154900	123477490	16790	16790	16790	16790	0
328	20240604	154800	123477490	16790	16790	16790	16790	0
329	20240604	154700	123477490	16790	16790	16790	16790	0
330	20240604	154600	123477490	16790	16790	16790	16790	0
331	20240604	154500	123477490	16790	16790	16790	16790	0
332	20240604	154400	123477490	16790	16790	16790	16790	800
333	20240604	154300	123477490	16790	16790	16790	16790	0
334	20240604	154200	123477490	16790	16790	16790	16790	0
335	20240604	154100	123477490	16790	16790	16790	16790	0
336	20240604	154000	123477490	16790	16790	16790	16790	0
337	20240604	153900	123477490	16790	16790	16790	16790	0
338	20240604	153800	123477490	16790	16790	16790	16790	0
339	20240604	153700	123477490	16790	16790	16790	16790	0
340	20240604	153600	123477490	16790	16790	16790	16790	0
341	20240604	153500	123477490	16790	16790	16790	16790	0
342	20240604	153400	123477490	16790	16790	16790	16790	0
343	20240604	153300	123477490	16790	16790	16790	16790	0
344	20240604	153200	123477490	16790	16790	16790	16790	0
345	20240604	153100	123477490	16790	16790	16790	16790	0
346	20240604	153000	123477490	16790	16790	16790	16790	800
347	20240604	152900	110045490	16500	16500	16500	16500	0
348	20240604	152800	110045490	16500	16500	16500	16500	0
349	20240604	152700	110045490	16500	16500	16500	16500	0
350	20240604	152600	110045490	16500	16500	16500	16500	0
351	20240604	152500	110045490	16500	16500	16500	16500	0
352	20240604	152400	110045490	16500	16500	16500	16500	0
353	20240604	152300	110045490	16500	16500	16500	16500	0
354	20240604	152200	110045490	16500	16500	16500	16500	0
355	20240604	152100	110045490	16500	16500	16500	16500	0
356	20240604	152000	110045490	16500	16500	16500	16500	0
357	20240604	151900	110045490	16500	16500	16500	16500	10
358	20240604	151800	109880490	16550	16540	16690	16540	335
359	20240604	151700	104338750	16480	16500	16500	16480	124
360	20240604	151600	102293730	16480	16480	16480	16480	0
361	20240604	151500	102293730	16480	16480	16480	16480	0
362	20240604	151400	102293730	16480	16480	16480	16480	0
363	20240604	151300	102293730	16480	16480	16480	16480	195
364	20240604	151200	99080130	16400	16500	16550	16400	241
365	20240604	151100	95108430	16500	16500	16500	16500	131
366	20240604	151000	92946930	16400	16430	16430	16400	191
367	20240604	150900	89813720	16430	16430	16430	16430	154
368	20240604	150800	87283500	16410	16410	16410	16410	10
369	20240604	150700	87119400	16250	16250	16250	16250	0
370	20240604	150600	87119400	16250	16380	16380	16250	523
371	20240604	150500	78611150	16750	16750	16750	16750	10
372	20240604	150400	78443650	16380	16500	16500	16380	31
373	20240604	150300	77932270	16750	16750	16750	16750	0
374	20240604	150200	77932270	16750	16750	16750	16750	5
375	20240604	150100	77848520	16750	16750	16750	16750	0
376	20240604	150000	77848520	16750	16750	16750	16750	0
377	20240604	145900	77848520	16750	16450	16750	16450	50
378	20240604	145800	77022440	16250	16250	16250	16250	0
379	20240604	145700	77022440	16250	16250	16250	16250	0
380	20240604	145600	77022440	16250	16440	16440	16250	310
381	20240604	145500	71939440	16440	16440	16440	16440	0
382	20240604	145400	71939440	16440	16440	16440	16440	0
383	20240604	145300	71939440	16440	16440	16440	16440	0
384	20240604	145200	71939440	16440	16440	16440	16440	0
385	20240604	145100	71939440	16440	16440	16440	16440	0
386	20240604	145000	71939440	16440	16440	16440	16440	0
387	20240604	144900	71939440	16440	16440	16440	16440	0
388	20240604	144800	71939440	16440	16440	16440	16440	0
389	20240604	144700	71939440	16440	16440	16440	16440	0
390	20240604	144600	71939440	16440	16440	16440	16440	0
391	20240604	144500	71939440	16440	16440	16440	16440	0
392	20240604	144400	71939440	16440	16440	16440	16440	0
393	20240604	144300	71939440	16440	16440	16440	16440	0
394	20240604	144200	71939440	16440	16440	16440	16440	0
395	20240604	144100	71939440	16440	16440	16440	16440	8
396	20240604	144000	71807920	16440	16440	16440	16440	0
397	20240604	143900	71807920	16440	16440	16440	16440	0
398	20240604	143800	71807920	16440	16440	16440	16440	0
399	20240604	143700	71807920	16440	16440	16440	16440	0
400	20240604	143600	71807920	16440	16450	16450	16440	114
401	20240604	143500	69933160	16430	16430	16430	16430	0
402	20240604	143400	69933160	16430	16430	16430	16430	0
403	20240604	143300	69933160	16430	16430	16430	16430	0
404	20240604	143200	69933160	16430	16430	16430	16430	0
405	20240604	143100	69933160	16430	16430	16430	16430	0
406	20240604	143000	69933160	16430	16430	16430	16430	0
407	20240604	142900	69933160	16430	16430	16430	16430	0
408	20240604	142800	69933160	16430	16430	16430	16430	0
409	20240604	142700	69933160	16430	16430	16430	16430	0
410	20240604	142600	69933160	16430	16430	16430	16430	0
411	20240604	142500	69933160	16430	16430	16430	16430	0
412	20240604	142400	69933160	16430	16430	16430	16430	0
413	20240604	142300	69933160	16430	16430	16430	16430	0
414	20240604	142200	69933160	16430	16430	16430	16430	0
415	20240604	142100	69933160	16430	16430	16430	16430	0
416	20240604	142000	69933160	16430	16430	16430	16430	0
417	20240604	141900	69933160	16430	16430	16430	16430	0
418	20240604	141800	69933160	16430	16430	16430	16430	0
419	20240604	141700	69933160	16430	16430	16430	16430	0
420	20240604	141600	69933160	16430	16430	16430	16430	0
421	20240604	141500	69933160	16430	16460	16460	16430	101
422	20240604	141400	68271720	16450	16450	16450	16450	0
423	20240604	141300	68271720	16450	16450	16450	16450	0
424	20240604	141200	68271720	16450	16450	16450	16450	0
425	20240604	141100	68271720	16450	16450	16450	16450	0
426	20240604	141000	68271720	16450	16450	16450	16450	0
427	20240604	140900	68271720	16450	16450	16450	16450	0
428	20240604	140800	68271720	16450	16450	16450	16450	0
429	20240604	140700	68271720	16450	16510	16510	16430	511
430	20240604	140600	59855240	16580	16580	16580	16580	15
431	20240604	140500	59606540	16500	16500	16500	16500	0
432	20240604	140400	59606540	16500	16490	16500	16490	75
433	20240604	140300	58369390	16450	16450	16450	16450	0
434	20240604	140200	58369390	16450	16450	16450	16450	200
435	20240604	140100	55079390	16450	16450	16450	16450	0
436	20240604	140000	55079390	16450	16500	16500	16450	176
437	20240604	135900	52182460	16520	16550	16550	16520	83
438	20240604	135800	50809140	16550	16570	16570	16550	778
439	20240604	135700	37917860	16570	16570	16570	16570	0
440	20240604	135600	37917860	16570	16570	16570	16570	0
441	20240604	135500	37917860	16570	16570	16570	16570	0
442	20240604	135400	37917860	16570	16570	16570	16570	0
443	20240604	135300	37917860	16570	16570	16570	16570	0
444	20240604	135200	37917860	16570	16570	16570	16570	0
445	20240604	135100	37917860	16570	16570	16570	16570	0
446	20240604	135000	37917860	16570	16570	16570	16570	0
447	20240604	134900	37917860	16570	16570	16570	16570	0
448	20240604	134800	37917860	16570	16570	16570	16570	0
449	20240604	134700	37917860	16570	16570	16570	16570	0
450	20240604	134600	37917860	16570	16570	16570	16570	0
451	20240604	134500	37917860	16570	16570	16570	16570	0
452	20240604	134400	37917860	16570	16570	16570	16570	0
453	20240604	134300	37917860	16570	16570	16570	16570	0
454	20240604	134200	37917860	16570	16570	16570	16570	0
455	20240604	134100	37917860	16570	16570	16570	16570	0
456	20240604	134000	37917860	16570	16570	16570	16570	0
457	20240604	133900	37917860	16570	16570	16570	16570	0
458	20240604	133800	37917860	16570	16570	16570	16570	0
459	20240604	133700	37917860	16570	16570	16570	16570	0
460	20240604	133600	37917860	16570	16570	16570	16570	0
461	20240604	133500	37917860	16570	16570	16570	16570	0
462	20240604	133400	37917860	16570	16570	16570	16570	0
463	20240604	133300	37917860	16570	16570	16570	16570	0
464	20240604	133200	37917860	16570	16570	16570	16570	0
465	20240604	133100	37917860	16570	16570	16570	16570	0
466	20240604	133000	37917860	16570	16570	16570	16570	0
467	20240604	132900	37917860	16570	16570	16570	16570	0
468	20240604	132800	37917860	16570	16570	16570	16570	0
469	20240604	132700	37917860	16570	16570	16570	16570	0
470	20240604	132600	37917860	16570	16570	16570	16570	0
471	20240604	132500	37917860	16570	16570	16570	16570	21
472	20240604	132400	37569890	16580	16620	16620	16580	164
473	20240604	132300	34847590	16610	16610	16610	16610	0
474	20240604	132200	34847590	16610	16610	16610	16610	0
475	20240604	132100	34847590	16610	16610	16610	16610	0
476	20240604	132000	34847590	16610	16610	16610	16610	0
477	20240604	131900	34847590	16610	16610	16610	16610	0
478	20240604	131800	34847590	16610	16610	16610	16610	0
479	20240604	131700	34847590	16610	16620	16620	16610	13
480	20240604	131600	34631560	16650	16680	16680	16650	344
481	20240604	131500	28903100	16680	16680	16680	16680	0
482	20240604	131400	28903100	16680	16680	16680	16680	0
483	20240604	131300	28903100	16680	16680	16680	16680	0
484	20240604	131200	28903100	16680	16680	16680	16680	0
485	20240604	131100	28903100	16680	16680	16680	16680	0
486	20240604	131000	28903100	16680	16680	16680	16680	0
487	20240604	130900	28903100	16680	16680	16680	16680	0
488	20240604	130800	28903100	16680	16680	16680	16680	0
489	20240604	130700	28903100	16680	16680	16680	16680	0
490	20240604	130600	28903100	16680	16680	16680	16680	0
491	20240604	130500	28903100	16680	16680	16680	16680	5
492	20240604	130400	28819700	16680	16680	16680	16680	0
493	20240604	130300	28819700	16680	16680	16680	16680	0
494	20240604	130200	28819700	16680	16680	16680	16680	0
495	20240604	130100	28819700	16680	16670	16680	16670	10
496	20240604	130000	28652980	16650	16650	16650	16650	0
497	20240604	125900	28652980	16650	16650	16650	16650	0
498	20240604	125800	28652980	16650	16650	16650	16650	0
499	20240604	125700	28652980	16650	16650	16650	16650	0
500	20240604	125600	28652980	16650	16650	16650	16650	0
501	20240604	125500	28652980	16650	16650	16650	16650	3
502	20240604	125400	28603030	16650	16650	16650	16650	0
503	20240604	125300	28603030	16650	16650	16650	16650	0
504	20240604	125200	28603030	16650	16650	16650	16650	0
505	20240604	125100	28603030	16650	16650	16650	16650	0
506	20240604	125000	28603030	16650	16650	16650	16650	3
507	20240604	124900	28553080	16650	16650	16650	16650	0
508	20240604	124800	28553080	16650	16650	16650	16650	0
509	20240604	124700	28553080	16650	16650	16650	16650	0
510	20240604	124600	28553080	16650	16650	16650	16650	0
511	20240604	124500	28553080	16650	16650	16650	16650	0
512	20240604	124400	28553080	16650	16650	16650	16650	0
513	20240604	124300	28553080	16650	16650	16650	16650	0
514	20240604	124200	28553080	16650	16650	16650	16650	0
515	20240604	124100	28553080	16650	16650	16650	16650	0
516	20240604	124000	28553080	16650	16650	16650	16650	0
517	20240604	123900	28553080	16650	16650	16650	16650	0
518	20240604	123800	28553080	16650	16650	16650	16650	20
519	20240604	123700	28220080	16610	16610	16610	16610	0
520	20240604	123600	28220080	16610	16610	16610	16610	0
521	20240604	123500	28220080	16610	16610	16610	16610	0
522	20240604	123400	28220080	16610	16610	16610	16610	0
523	20240604	123300	28220080	16610	16610	16610	16610	0
524	20240604	123200	28220080	16610	16610	16610	16610	0
525	20240604	123100	28220080	16610	16610	16610	16610	0
526	20240604	123000	28220080	16610	16610	16610	16610	0
527	20240604	122900	28220080	16610	16610	16610	16610	0
528	20240604	122800	28220080	16610	16610	16610	16610	0
529	20240604	122700	28220080	16610	16610	16610	16610	0
530	20240604	122600	28220080	16610	16620	16620	16610	49
531	20240604	122500	27405730	16650	16650	16650	16650	0
532	20240604	122400	27405730	16650	16650	16650	16650	0
533	20240604	122300	27405730	16650	16650	16650	16650	0
534	20240604	122200	27405730	16650	16650	16650	16650	0
535	20240604	122100	27405730	16650	16650	16650	16650	1
536	20240604	122000	27389080	16620	16620	16620	16620	0
537	20240604	121900	27389080	16620	16620	16620	16620	0
538	20240604	121800	27389080	16620	16620	16620	16620	7
539	20240604	121700	27272740	16620	16620	16620	16620	10
540	20240604	121600	27106540	16620	16620	16620	16620	0
541	20240604	121500	27106540	16620	16620	16620	16620	0
542	20240604	121400	27106540	16620	16620	16620	16620	0
543	20240604	121300	27106540	16620	16620	16620	16620	0
544	20240604	121200	27106540	16620	16620	16620	16620	0
545	20240604	121100	27106540	16620	16620	16620	16620	0
546	20240604	121000	27106540	16620	16620	16620	16620	0
547	20240604	120900	27106540	16620	16620	16620	16620	0
548	20240604	120800	27106540	16620	16620	16620	16620	1
549	20240604	120700	27089920	16620	16620	16620	16620	0
550	20240604	120600	27089920	16620	16620	16620	16620	0
551	20240604	120500	27089920	16620	16620	16620	16620	0
552	20240604	120400	27089920	16620	16620	16620	16620	0
553	20240604	120300	27089920	16620	16620	16620	16620	0
554	20240604	120200	27089920	16620	16620	16620	16620	0
555	20240604	120100	27089920	16620	16620	16620	16620	0
556	20240604	120000	27089920	16620	16620	16620	16620	0
557	20240604	115900	27089920	16620	16620	16620	16620	0
558	20240604	115800	27089920	16620	16620	16620	16620	0
559	20240604	115700	27089920	16620	16620	16620	16620	0
560	20240604	115600	27089920	16620	16620	16620	16620	0
561	20240604	115500	27089920	16620	16620	16620	16620	0
562	20240604	115400	27089920	16620	16620	16620	16620	0
563	20240604	115300	27089920	16620	16700	16700	16620	309
564	20240604	115200	21945860	16700	16700	16700	16700	0
565	20240604	115100	21945860	16700	16700	16700	16700	0
566	20240604	115000	21945860	16700	16700	16700	16700	20
567	20240604	114900	21611860	16740	16740	16740	16740	0
568	20240604	114800	21611860	16740	16740	16740	16740	0
569	20240604	114700	21611860	16740	16740	16740	16740	0
570	20240604	114600	21611860	16740	16740	16740	16740	0
571	20240604	114500	21611860	16740	16740	16740	16740	0
572	20240604	114400	21611860	16740	16740	16740	16740	0
573	20240604	114300	21611860	16740	16740	16740	16740	0
574	20240604	114200	21611860	16740	16740	16740	16740	0
575	20240604	114100	21611860	16740	16740	16740	16740	0
576	20240604	114000	21611860	16740	16740	16740	16740	0
577	20240604	113900	21611860	16740	16740	16740	16740	0
578	20240604	113800	21611860	16740	16740	16740	16740	0
579	20240604	113700	21611860	16740	16740	16740	16740	0
580	20240604	113600	21611860	16740	16740	16740	16740	0
581	20240604	113500	21611860	16740	16740	16740	16740	0
582	20240604	113400	21611860	16740	16740	16740	16740	0
583	20240604	113300	21611860	16740	16740	16740	16740	0
584	20240604	113200	21611860	16740	16740	16740	16740	0
585	20240604	113100	21611860	16740	16730	16740	16660	830
586	20240604	113000	7737750	16870	16870	16870	16870	0
587	20240604	112900	7737750	16870	16870	16870	16870	0
588	20240604	112800	7737750	16870	16870	16870	16870	0
589	20240604	112700	7737750	16870	16870	16870	16870	0
590	20240604	112600	7737750	16870	16870	16870	16870	65
591	20240604	112500	6641200	16870	16870	16870	16870	0
592	20240604	112400	6641200	16870	16870	16870	16870	0
593	20240604	112300	6641200	16870	16870	16870	16870	0
594	20240604	112200	6641200	16870	16870	16870	16870	0
595	20240604	112100	6641200	16870	16870	16870	16870	1
596	20240604	112000	6624330	16890	16890	16890	16890	0
597	20240604	111900	6624330	16890	16890	16890	16890	0
598	20240604	111800	6624330	16890	16890	16890	16890	0
599	20240604	111700	6624330	16890	16890	16890	16890	0
600	20240604	111600	6624330	16890	16890	16890	16890	0
601	20240604	111500	6624330	16890	16890	16890	16890	0
602	20240604	111400	6624330	16890	16890	16890	16890	0
603	20240604	111300	6624330	16890	16890	16890	16890	0
604	20240604	111200	6624330	16890	16890	16890	16890	0
605	20240604	111100	6624330	16890	16890	16890	16890	0
606	20240604	111000	6624330	16890	16890	16890	16890	0
607	20240604	110900	6624330	16890	16890	16890	16890	0
608	20240604	110800	6624330	16890	16890	16890	16890	0
609	20240604	110700	6624330	16890	16890	16890	16890	0
610	20240604	110600	6624330	16890	16890	16890	16890	0
611	20240604	110500	6624330	16890	16890	16890	16890	0
612	20240604	110400	6624330	16890	16890	16890	16890	0
613	20240604	110300	6624330	16890	16890	16890	16890	0
614	20240604	110200	6624330	16890	16890	16890	16890	0
615	20240604	110100	6624330	16890	16890	16890	16890	0
616	20240604	110000	6624330	16890	16890	16890	16890	0
617	20240604	105900	6624330	16890	16890	16890	16890	0
618	20240604	105800	6624330	16890	16890	16890	16890	0
619	20240604	105700	6624330	16890	16890	16890	16890	0
620	20240604	105600	6624330	16890	16890	16890	16890	0
621	20240604	105500	6624330	16890	16890	16890	16890	0
622	20240604	105400	6624330	16890	16890	16890	16890	0
623	20240604	105300	6624330	16890	16890	16890	16890	0
624	20240604	105200	6624330	16890	16890	16890	16890	0
625	20240604	105100	6624330	16890	16890	16890	16890	0
626	20240604	105000	6624330	16890	16890	16890	16890	0
627	20240604	104900	6624330	16890	16890	16890	16890	0
628	20240604	104800	6624330	16890	16890	16890	16890	0
629	20240604	104700	6624330	16890	16890	16890	16890	0
630	20240604	104600	6624330	16890	16890	16890	16890	0
631	20240604	104500	6624330	16890	16890	16890	16890	0
632	20240604	104400	6624330	16890	16890	16890	16890	0
633	20240604	104300	6624330	16890	16890	16890	16890	0
634	20240604	104200	6624330	16890	16890	16890	16890	0
635	20240604	104100	6624330	16890	16890	16890	16890	0
636	20240604	104000	6624330	16890	16890	16890	16890	0
637	20240604	103900	6624330	16890	16890	16890	16890	0
638	20240604	103800	6624330	16890	16890	16890	16890	0
639	20240604	103700	6624330	16890	16890	16890	16890	0
640	20240604	103600	6624330	16890	16890	16890	16890	0
641	20240604	103500	6624330	16890	16890	16890	16890	0
642	20240604	103400	6624330	16890	16890	16890	16890	0
643	20240604	103300	6624330	16890	16890	16890	16890	0
644	20240604	103200	6624330	16890	16890	16890	16890	0
645	20240604	103100	6624330	16890	16890	16890	16890	0
646	20240604	103000	6624330	16890	16890	16890	16890	1
647	20240604	102900	6607440	16890	16890	16890	16890	4
648	20240604	102800	6539880	16880	16880	16880	16880	0
649	20240604	102700	6539880	16880	16880	16880	16880	6
650	20240604	102600	6438600	16880	16880	16880	16880	0
651	20240604	102500	6438600	16880	16880	16880	16880	1
652	20240604	102400	6421720	16870	16870	16870	16870	0
653	20240604	102300	6421720	16870	16870	16870	16870	0
654	20240604	102200	6421720	16870	16870	16870	16870	0
655	20240604	102100	6421720	16870	16870	16870	16870	34
656	20240604	102000	5848140	16870	16870	16870	16870	0
657	20240604	101900	5848140	16870	16870	16870	16870	0
658	20240604	101800	5848140	16870	16870	16870	16870	0
659	20240604	101700	5848140	16870	16870	16870	16870	0
660	20240604	101600	5848140	16870	16870	16870	16870	0
661	20240604	101500	5848140	16870	16870	16870	16870	0
662	20240604	101400	5848140	16870	16870	16870	16870	0
663	20240604	101300	5848140	16870	16870	16870	16870	0
664	20240604	101200	5848140	16870	16870	16870	16870	0
665	20240604	101100	5848140	16870	16870	16870	16870	0
666	20240604	101000	5848140	16870	16870	16870	16870	0
667	20240604	100900	5848140	16870	16870	16870	16870	0
668	20240604	100800	5848140	16870	16870	16870	16870	0
669	20240604	100700	5848140	16870	16870	16870	16870	0
670	20240604	100600	5848140	16870	16870	16870	16870	0
671	20240604	100500	5848140	16870	16870	16870	16870	0
672	20240604	100400	5848140	16870	16870	16870	16870	0
673	20240604	100300	5848140	16870	16870	16870	16870	0
674	20240604	100200	5848140	16870	16870	16870	16870	0
675	20240604	100100	5848140	16870	16870	16870	16870	0
676	20240604	100000	5848140	16870	16870	16870	16870	0
677	20240604	095900	5848140	16870	16870	16870	16870	0
678	20240604	095800	5848140	16870	16870	16870	16870	0
679	20240604	095700	5848140	16870	16870	16870	16870	0
680	20240604	095600	5848140	16870	16870	16870	16870	0
681	20240604	095500	5848140	16870	16870	16870	16870	0
682	20240604	095400	5848140	16870	16870	16870	16870	0
683	20240604	095300	5848140	16870	16870	16870	16870	0
684	20240604	095200	5848140	16870	16870	16870	16870	0
685	20240604	095100	5848140	16870	16870	16870	16870	0
686	20240604	095000	5848140	16870	16870	16870	16870	0
687	20240604	094900	5848140	16870	16870	16870	16870	0
688	20240604	094800	5848140	16870	16870	16870	16870	0
689	20240604	094700	5848140	16870	16870	16870	16870	0
690	20240604	094600	5848140	16870	16870	16870	16870	0
691	20240604	094500	5848140	16870	16870	16870	16870	15
692	20240604	094400	5595090	16860	16860	16860	16860	0
693	20240604	094300	5595090	16860	16860	16860	16860	0
694	20240604	094200	5595090	16860	16860	16860	16860	0
695	20240604	094100	5595090	16860	16860	16860	16860	0
696	20240604	094000	5595090	16860	16860	16860	16860	100
697	20240604	093900	3909090	16860	16860	16860	16860	0
698	20240604	093800	3909090	16860	16860	16860	16860	0
699	20240604	093700	3909090	16860	16860	16860	16860	0
700	20240604	093600	3909090	16860	16860	16860	16860	0
701	20240604	093500	3909090	16860	16860	16860	16860	0
702	20240604	093400	3909090	16860	16860	16860	16860	0
703	20240604	093300	3909090	16860	16860	16860	16860	1
704	20240604	093200	3892230	16700	16700	16700	16700	4
705	20240604	093100	3825430	16860	16860	16860	16860	0
706	20240604	093000	3825430	16860	16860	16860	16860	0
707	20240604	092900	3825430	16860	16860	16860	16860	0
708	20240604	092800	3825430	16860	16860	16860	16860	0
709	20240604	092700	3825430	16860	16860	16860	16860	1
710	20240604	092600	3808570	16700	16700	16700	16700	0
711	20240604	092500	3808570	16700	16700	16700	16700	0
712	20240604	092400	3808570	16700	16700	16700	16700	9
713	20240604	092300	3658270	16710	16710	16710	16710	7
714	20240604	092200	3541300	16720	16720	16720	16720	2
715	20240604	092100	3507860	16720	16720	16720	16720	0
716	20240604	092000	3507860	16720	16720	16720	16720	72
717	20240604	091900	2304020	16920	16920	16920	16920	20
718	20240604	091800	1965620	16920	16920	16920	16920	0
719	20240604	091700	1965620	16920	16920	16920	16920	0
720	20240604	091600	1965620	16920	16920	16920	16920	0
721	20240604	091500	1965620	16920	16920	16920	16920	0
722	20240604	091400	1965620	16920	16920	16920	16920	0
723	20240604	091300	1965620	16920	16920	16920	16920	0
724	20240604	091200	1965620	16920	16920	16920	16920	1
725	20240604	091100	1948700	16700	16700	16700	16700	0
726	20240604	091000	1948700	16700	16700	16700	16700	40
727	20240604	090900	1280700	16950	16950	16950	16950	0
728	20240604	090800	1280700	16950	16950	16950	16950	0
729	20240604	090700	1280700	16950	16950	16950	16950	0
730	20240604	090600	1280700	16950	16950	16950	16950	0
731	20240604	090500	1280700	16950	16950	16950	16950	0
732	20240604	090400	1280700	16950	16950	16950	16950	1
733	20240604	090300	1263750	16830	16830	16830	16830	0
734	20240604	090200	1263750	16830	16830	16830	16830	0
735	20240604	090100	1263750	16830	16830	16830	16830	0
736	20240604	090000	1263750	16830	16980	16980	16830	75