KissMeData/060850/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	193900	40184040	8670	8670	8670	8670	182
3	20240610	193800	40184040	8670	8670	8670	8670	0
4	20240610	193700	40184040	8670	8670	8670	8670	0
5	20240610	193600	40184040	8670	8670	8670	8670	0
6	20240610	193500	40184040	8670	8670	8670	8670	0
7	20240610	193400	40184040	8670	8670	8670	8670	0
8	20240610	193300	40184040	8670	8670	8670	8670	0
9	20240610	193200	40184040	8670	8670	8670	8670	0
10	20240610	193100	40184040	8670	8670	8670	8670	0
11	20240610	193000	40184040	8670	8670	8670	8670	0
12	20240610	192900	40184040	8670	8670	8670	8670	0
13	20240610	192800	40184040	8670	8670	8670	8670	0
14	20240610	192700	40184040	8670	8670	8670	8670	0
15	20240610	192600	40184040	8670	8670	8670	8670	0
16	20240610	192500	40184040	8670	8670	8670	8670	0
17	20240610	192400	40184040	8670	8670	8670	8670	0
18	20240610	192300	40184040	8670	8670	8670	8670	0
19	20240610	192200	40184040	8670	8670	8670	8670	0
20	20240610	192100	40184040	8670	8670	8670	8670	0
21	20240610	192000	40184040	8670	8670	8670	8670	0
22	20240610	191900	40184040	8670	8670	8670	8670	0
23	20240610	191800	40184040	8670	8670	8670	8670	0
24	20240610	191700	40184040	8670	8670	8670	8670	0
25	20240610	191600	40184040	8670	8670	8670	8670	0
26	20240610	191500	40184040	8670	8670	8670	8670	0
27	20240610	191400	40184040	8670	8670	8670	8670	0
28	20240610	191300	40184040	8670	8670	8670	8670	0
29	20240610	191200	40184040	8670	8670	8670	8670	0
30	20240610	191100	40184040	8670	8670	8670	8670	0
31	20240610	191000	40184040	8670	8670	8670	8670	0
32	20240610	190900	40184040	8670	8670	8670	8670	182
33	20240610	190800	40184040	8670	8670	8670	8670	0
34	20240610	190700	40184040	8670	8670	8670	8670	0
35	20240610	190600	40184040	8670	8670	8670	8670	0
36	20240610	190500	40184040	8670	8670	8670	8670	0
37	20240610	190400	40184040	8670	8670	8670	8670	0
38	20240610	190300	40184040	8670	8670	8670	8670	0
39	20240610	190200	40184040	8670	8670	8670	8670	0
40	20240610	190100	40184040	8670	8670	8670	8670	0
41	20240610	190000	40184040	8670	8670	8670	8670	0
42	20240610	185900	40184040	8670	8670	8670	8670	0
43	20240610	185800	40184040	8670	8670	8670	8670	0
44	20240610	185700	40184040	8670	8670	8670	8670	0
45	20240610	185600	40184040	8670	8670	8670	8670	0
46	20240610	185500	40184040	8670	8670	8670	8670	0
47	20240610	185400	40184040	8670	8670	8670	8670	0
48	20240610	185300	40184040	8670	8670	8670	8670	0
49	20240610	185200	40184040	8670	8670	8670	8670	0
50	20240610	185100	40184040	8670	8670	8670	8670	0
51	20240610	185000	40184040	8670	8670	8670	8670	0
52	20240610	184900	40184040	8670	8670	8670	8670	0
53	20240610	184800	40184040	8670	8670	8670	8670	0
54	20240610	184700	40184040	8670	8670	8670	8670	0
55	20240610	184600	40184040	8670	8670	8670	8670	0
56	20240610	184500	40184040	8670	8670	8670	8670	0
57	20240610	184400	40184040	8670	8670	8670	8670	0
58	20240610	184300	40184040	8670	8670	8670	8670	0
59	20240610	184200	40184040	8670	8670	8670	8670	0
60	20240610	184100	40184040	8670	8670	8670	8670	0
61	20240610	184000	40184040	8670	8670	8670	8670	0
62	20240610	183900	40184040	8670	8670	8670	8670	182
63	20240610	183800	40184040	8670	8670	8670	8670	0
64	20240610	183700	40184040	8670	8670	8670	8670	0
65	20240610	183600	40184040	8670	8670	8670	8670	0
66	20240610	183500	40184040	8670	8670	8670	8670	0
67	20240610	183400	40184040	8670	8670	8670	8670	0
68	20240610	183300	40184040	8670	8670	8670	8670	0
69	20240610	183200	40184040	8670	8670	8670	8670	0
70	20240610	183100	40184040	8670	8670	8670	8670	0
71	20240610	183000	40184040	8670	8670	8670	8670	0
72	20240610	182900	40184040	8670	8670	8670	8670	0
73	20240610	182800	40184040	8670	8670	8670	8670	0
74	20240610	182700	40184040	8670	8670	8670	8670	0
75	20240610	182600	40184040	8670	8670	8670	8670	0
76	20240610	182500	40184040	8670	8670	8670	8670	0
77	20240610	182400	40184040	8670	8670	8670	8670	0
78	20240610	182300	40184040	8670	8670	8670	8670	0
79	20240610	182200	40184040	8670	8670	8670	8670	0
80	20240610	182100	40184040	8670	8670	8670	8670	0
81	20240610	182000	40184040	8670	8670	8670	8670	0
82	20240610	181900	40184040	8670	8670	8670	8670	0
83	20240610	181800	40184040	8670	8670	8670	8670	0
84	20240610	181700	40184040	8670	8670	8670	8670	0
85	20240610	181600	40184040	8670	8670	8670	8670	0
86	20240610	181500	40184040	8670	8670	8670	8670	0
87	20240610	181400	40184040	8670	8670	8670	8670	0
88	20240610	181300	40184040	8670	8670	8670	8670	0
89	20240610	181200	40184040	8670	8670	8670	8670	0
90	20240610	181100	40184040	8670	8670	8670	8670	0
91	20240610	181000	40184040	8670	8670	8670	8670	0
92	20240610	180900	40184040	8670	8670	8670	8670	182
93	20240610	180800	40184040	8670	8670	8670	8670	0
94	20240610	180700	40184040	8670	8670	8670	8670	0
95	20240610	180600	40184040	8670	8670	8670	8670	0
96	20240610	180500	40184040	8670	8670	8670	8670	0
97	20240610	180400	40184040	8670	8670	8670	8670	0
98	20240610	180300	40184040	8670	8670	8670	8670	0
99	20240610	180200	40184040	8670	8670	8670	8670	0
100	20240610	180100	40184040	8670	8670	8670	8670	0
101	20240610	180000	40184040	8670	8670	8670	8670	0
102	20240610	175900	40184040	8670	8670	8670	8670	0
103	20240610	175800	40184040	8670	8670	8670	8670	0
104	20240610	175700	40184040	8670	8670	8670	8670	0
105	20240610	175600	40184040	8670	8670	8670	8670	0
106	20240610	175500	40184040	8670	8670	8670	8670	0
107	20240610	175400	40184040	8670	8670	8670	8670	0
108	20240610	175300	40184040	8670	8670	8670	8670	0
109	20240610	175200	40184040	8670	8670	8670	8670	0
110	20240610	175100	40184040	8670	8670	8670	8670	0
111	20240610	175000	40184040	8670	8670	8670	8670	0
112	20240610	174900	40184040	8670	8670	8670	8670	0
113	20240610	174800	40184040	8670	8670	8670	8670	0
114	20240610	174700	40184040	8670	8670	8670	8670	0
115	20240610	174600	40184040	8670	8670	8670	8670	0
116	20240610	174500	40184040	8670	8670	8670	8670	0
117	20240610	174400	40184040	8670	8670	8670	8670	0
118	20240610	174300	40184040	8670	8670	8670	8670	0
119	20240610	174200	40184040	8670	8670	8670	8670	0
120	20240610	174100	40184040	8670	8670	8670	8670	0
121	20240610	174000	40184040	8670	8670	8670	8670	0
122	20240610	173900	40184040	8670	8670	8670	8670	182
123	20240610	173800	40184040	8670	8670	8670	8670	0
124	20240610	173700	40184040	8670	8670	8670	8670	0
125	20240610	173600	40184040	8670	8670	8670	8670	0
126	20240610	173500	40184040	8670	8670	8670	8670	0
127	20240610	173400	40184040	8670	8670	8670	8670	0
128	20240610	173300	40184040	8670	8670	8670	8670	0
129	20240610	173200	40184040	8670	8670	8670	8670	0
130	20240610	173100	40184040	8670	8670	8670	8670	0
131	20240610	173000	40184040	8670	8670	8670	8670	0
132	20240610	172900	40184040	8670	8670	8670	8670	0
133	20240610	172800	40184040	8670	8670	8670	8670	0
134	20240610	172700	40184040	8670	8670	8670	8670	0
135	20240610	172600	40184040	8670	8670	8670	8670	0
136	20240610	172500	40184040	8670	8670	8670	8670	0
137	20240610	172400	40184040	8670	8670	8670	8670	0
138	20240610	172300	40184040	8670	8670	8670	8670	0
139	20240610	172200	40184040	8670	8670	8670	8670	0
140	20240610	172100	40184040	8670	8670	8670	8670	0
141	20240610	172000	40184040	8670	8670	8670	8670	0
142	20240610	171900	40184040	8670	8670	8670	8670	0
143	20240610	171800	40184040	8670	8670	8670	8670	0
144	20240610	171700	40184040	8670	8670	8670	8670	0
145	20240610	171600	40184040	8670	8670	8670	8670	0
146	20240610	171500	40184040	8670	8670	8670	8670	0
147	20240610	171400	40184040	8670	8670	8670	8670	0
148	20240610	171300	40184040	8670	8670	8670	8670	0
149	20240610	171200	40184040	8670	8670	8670	8670	0
150	20240610	171100	40184040	8670	8670	8670	8670	0
151	20240610	171000	40184040	8670	8670	8670	8670	0
152	20240610	170900	40184040	8670	8670	8670	8670	182
153	20240610	170800	40184040	8670	8670	8670	8670	0
154	20240610	170700	40184040	8670	8670	8670	8670	0
155	20240610	170600	40184040	8670	8670	8670	8670	0
156	20240610	170500	40184040	8670	8670	8670	8670	0
157	20240610	170400	40184040	8670	8670	8670	8670	0
158	20240610	170300	40184040	8670	8670	8670	8670	0
159	20240610	170200	40184040	8670	8670	8670	8670	0
160	20240610	170100	40184040	8670	8670	8670	8670	0
161	20240610	170000	40184040	8670	8670	8670	8670	0
162	20240610	165900	40184040	8670	8670	8670	8670	0
163	20240610	165800	40184040	8670	8670	8670	8670	0
164	20240610	165700	40184040	8670	8670	8670	8670	0
165	20240610	165600	40184040	8670	8670	8670	8670	0
166	20240610	165500	40184040	8670	8670	8670	8670	0
167	20240610	165400	40184040	8670	8670	8670	8670	0
168	20240610	165300	40184040	8670	8670	8670	8670	0
169	20240610	165200	40184040	8670	8670	8670	8670	0
170	20240610	165100	40184040	8670	8670	8670	8670	0
171	20240610	165000	40184040	8670	8670	8670	8670	0
172	20240610	164900	40184040	8670	8670	8670	8670	0
173	20240610	164800	40184040	8670	8670	8670	8670	0
174	20240610	164700	40184040	8670	8670	8670	8670	0
175	20240610	164600	40184040	8670	8670	8670	8670	0
176	20240610	164500	40184040	8670	8670	8670	8670	0
177	20240610	164400	40184040	8670	8670	8670	8670	0
178	20240610	164300	40184040	8670	8670	8670	8670	0
179	20240610	164200	40184040	8670	8670	8670	8670	0
180	20240610	164100	40184040	8670	8670	8670	8670	0
181	20240610	164000	40184040	8670	8670	8670	8670	0
182	20240610	163900	40184040	8670	8670	8670	8670	182
183	20240610	163800	40184040	8670	8670	8670	8670	0
184	20240610	163700	40184040	8670	8670	8670	8670	0
185	20240610	163600	40184040	8670	8670	8670	8670	0
186	20240610	163500	40184040	8670	8670	8670	8670	0
187	20240610	163400	40184040	8670	8670	8670	8670	0
188	20240610	163300	40184040	8670	8670	8670	8670	0
189	20240610	163200	40184040	8670	8670	8670	8670	0
190	20240610	163100	40184040	8670	8670	8670	8670	0
191	20240610	163000	40184040	8670	8670	8670	8670	0
192	20240610	162900	40184040	8670	8670	8670	8670	0
193	20240610	162800	40184040	8670	8670	8670	8670	0
194	20240610	162700	40184040	8670	8670	8670	8670	0
195	20240610	162600	40184040	8670	8670	8670	8670	0
196	20240610	162500	40184040	8670	8670	8670	8670	0
197	20240610	162400	40184040	8670	8670	8670	8670	0
198	20240610	162300	40184040	8670	8670	8670	8670	0
199	20240610	162200	40184040	8670	8670	8670	8670	0
200	20240610	162100	40184040	8670	8670	8670	8670	0
201	20240610	162000	40184040	8670	8670	8670	8670	0
202	20240610	161900	40184040	8670	8670	8670	8670	0
203	20240610	161800	40184040	8670	8670	8670	8670	0
204	20240610	161700	40184040	8670	8670	8670	8670	0
205	20240610	161600	40184040	8670	8670	8670	8670	0
206	20240610	161500	40184040	8670	8670	8670	8670	0
207	20240610	161400	40184040	8670	8670	8670	8670	0
208	20240610	161300	40184040	8670	8670	8670	8670	0
209	20240610	161200	40184040	8670	8670	8670	8670	0
210	20240610	161100	40184040	8670	8670	8670	8670	0
211	20240610	161000	40184040	8670	8670	8670	8670	0
212	20240610	160900	40184040	8670	8670	8670	8670	182
213	20240610	160800	40184040	8670	8670	8670	8670	0
214	20240610	160700	40184040	8670	8670	8670	8670	0
215	20240610	160600	40184040	8670	8670	8670	8670	0
216	20240610	160500	40184040	8670	8670	8670	8670	0
217	20240610	160400	40184040	8670	8670	8670	8670	0
218	20240610	160300	40184040	8670	8670	8670	8670	0
219	20240610	160200	40184040	8670	8670	8670	8670	0
220	20240610	160100	40184040	8670	8670	8670	8670	0
221	20240610	160000	40184040	8670	8670	8670	8670	0
222	20240610	155900	40184040	8670	8670	8670	8670	0
223	20240610	155800	40184040	8670	8670	8670	8670	0
224	20240610	155700	40184040	8670	8670	8670	8670	0
225	20240610	155600	40184040	8670	8670	8670	8670	0
226	20240610	155500	40184040	8670	8670	8670	8670	0
227	20240610	155400	40184040	8670	8670	8670	8670	0
228	20240610	155300	40184040	8670	8670	8670	8670	0
229	20240610	155200	40184040	8670	8670	8670	8670	0
230	20240610	155100	40184040	8670	8670	8670	8670	0
231	20240610	155000	40184040	8670	8670	8670	8670	0
232	20240610	154900	40184040	8670	8670	8670	8670	0
233	20240610	154800	40184040	8670	8670	8670	8670	0
234	20240610	154700	40184040	8670	8670	8670	8670	0
235	20240610	154600	40184040	8670	8670	8670	8670	0
236	20240610	154500	40184040	8670	8670	8670	8670	0
237	20240610	154400	40184040	8670	8670	8670	8670	0
238	20240610	154300	40184040	8670	8670	8670	8670	0
239	20240610	154200	40184040	8670	8670	8670	8670	0
240	20240610	154100	40184040	8670	8670	8670	8670	0
241	20240610	154000	40184040	8670	8670	8670	8670	0
242	20240610	153900	40184040	8670	8670	8670	8670	182
243	20240610	153800	40184040	8670	8670	8670	8670	0
244	20240610	153700	40184040	8670	8670	8670	8670	0
245	20240610	153600	40184040	8670	8670	8670	8670	0
246	20240610	153500	40184040	8670	8670	8670	8670	0
247	20240610	153400	40184040	8670	8670	8670	8670	0
248	20240610	153300	40184040	8670	8670	8670	8670	0
249	20240610	153200	40184040	8670	8670	8670	8670	0
250	20240610	153100	40184040	8670	8670	8670	8670	0
251	20240610	153000	40184040	8670	8670	8670	8670	182
252	20240610	152900	38606100	8670	8670	8670	8670	0
253	20240610	152800	38606100	8670	8670	8670	8670	0
254	20240610	152700	38606100	8670	8670	8670	8670	0
255	20240610	152600	38606100	8670	8670	8670	8670	0
256	20240610	152500	38606100	8670	8670	8670	8670	0
257	20240610	152400	38606100	8670	8670	8670	8670	0
258	20240610	152300	38606100	8670	8670	8670	8670	0
259	20240610	152200	38606100	8670	8670	8670	8670	0
260	20240610	152100	38606100	8670	8670	8670	8670	0
261	20240610	152000	38606100	8670	8670	8670	8670	0
262	20240610	151900	38606100	8670	8670	8670	8670	0
263	20240610	151800	38606100	8670	8640	8670	8640	24
264	20240610	151700	38398620	8640	8640	8640	8640	0
265	20240610	151600	38398620	8640	8640	8640	8640	0
266	20240610	151500	38398620	8640	8640	8640	8640	30
267	20240610	151400	38139420	8670	8670	8670	8670	0
268	20240610	151300	38139420	8670	8670	8670	8670	0
269	20240610	151200	38139420	8670	8670	8670	8670	60
270	20240610	151100	37619220	8630	8630	8630	8630	0
271	20240610	151000	37619220	8630	8630	8630	8630	35
272	20240610	150900	37317170	8630	8630	8630	8630	0
273	20240610	150800	37317170	8630	8650	8650	8630	402
274	20240610	150700	33840850	8650	8650	8650	8650	120
275	20240610	150600	32802850	8650	8650	8650	8650	0
276	20240610	150500	32802850	8650	8650	8650	8650	0
277	20240610	150400	32802850	8650	8660	8660	8650	92
278	20240610	150300	32006700	8670	8670	8670	8670	0
279	20240610	150200	32006700	8670	8670	8670	8670	0
280	20240610	150100	32006700	8670	8670	8670	8670	0
281	20240610	150000	32006700	8670	8670	8670	8670	0
282	20240610	145900	32006700	8670	8670	8670	8670	0
283	20240610	145800	32006700	8670	8670	8670	8670	0
284	20240610	145700	32006700	8670	8670	8670	8670	0
285	20240610	145600	32006700	8670	8670	8670	8670	0
286	20240610	145500	32006700	8670	8670	8670	8670	0
287	20240610	145400	32006700	8670	8670	8670	8670	0
288	20240610	145300	32006700	8670	8670	8670	8670	0
289	20240610	145200	32006700	8670	8670	8670	8670	0
290	20240610	145100	32006700	8670	8670	8670	8670	0
291	20240610	145000	32006700	8670	8670	8670	8670	1
292	20240610	144900	31998030	8680	8680	8680	8680	0
293	20240610	144800	31998030	8680	8680	8680	8680	0
294	20240610	144700	31998030	8680	8680	8680	8680	0
295	20240610	144600	31998030	8680	8680	8680	8680	0
296	20240610	144500	31998030	8680	8680	8680	8680	0
297	20240610	144400	31998030	8680	8680	8680	8680	1
298	20240610	144300	31989350	8680	8680	8680	8680	0
299	20240610	144200	31989350	8680	8680	8680	8680	0
300	20240610	144100	31989350	8680	8680	8680	8680	0
301	20240610	144000	31989350	8680	8680	8680	8680	1
302	20240610	143900	31980670	8660	8660	8660	8660	0
303	20240610	143800	31980670	8660	8660	8660	8660	0
304	20240610	143700	31980670	8660	8660	8660	8660	0
305	20240610	143600	31980670	8660	8660	8660	8660	0
306	20240610	143500	31980670	8660	8660	8660	8660	0
307	20240610	143400	31980670	8660	8660	8660	8660	0
308	20240610	143300	31980670	8660	8660	8660	8660	0
309	20240610	143200	31980670	8660	8660	8660	8660	0
310	20240610	143100	31980670	8660	8660	8660	8660	21
311	20240610	143000	31798810	8670	8670	8670	8670	48
312	20240610	142900	31382650	8670	8670	8670	8670	0
313	20240610	142800	31382650	8670	8670	8670	8670	0
314	20240610	142700	31382650	8670	8670	8670	8670	0
315	20240610	142600	31382650	8670	8670	8670	8670	0
316	20240610	142500	31382650	8670	8670	8670	8670	0
317	20240610	142400	31382650	8670	8670	8670	8670	0
318	20240610	142300	31382650	8670	8670	8670	8670	0
319	20240610	142200	31382650	8670	8670	8670	8670	0
320	20240610	142100	31382650	8670	8670	8670	8670	0
321	20240610	142000	31382650	8670	8670	8670	8670	0
322	20240610	141900	31382650	8670	8670	8670	8670	0
323	20240610	141800	31382650	8670	8670	8670	8670	0
324	20240610	141700	31382650	8670	8670	8670	8670	0
325	20240610	141600	31382650	8670	8670	8670	8670	0
326	20240610	141500	31382650	8670	8670	8670	8670	0
327	20240610	141400	31382650	8670	8670	8670	8670	0
328	20240610	141300	31382650	8670	8670	8670	8670	0
329	20240610	141200	31382650	8670	8670	8670	8670	0
330	20240610	141100	31382650	8670	8670	8670	8670	0
331	20240610	141000	31382650	8670	8670	8670	8670	0
332	20240610	140900	31382650	8670	8670	8670	8670	0
333	20240610	140800	31382650	8670	8670	8670	8670	0
334	20240610	140700	31382650	8670	8670	8670	8670	0
335	20240610	140600	31382650	8670	8670	8670	8670	0
336	20240610	140500	31382650	8670	8670	8670	8670	0
337	20240610	140400	31382650	8670	8670	8670	8670	0
338	20240610	140300	31382650	8670	8670	8670	8670	0
339	20240610	140200	31382650	8670	8670	8670	8670	0
340	20240610	140100	31382650	8670	8670	8670	8670	0
341	20240610	140000	31382650	8670	8670	8670	8670	0
342	20240610	135900	31382650	8670	8670	8670	8670	0
343	20240610	135800	31382650	8670	8670	8670	8670	0
344	20240610	135700	31382650	8670	8670	8670	8670	0
345	20240610	135600	31382650	8670	8670	8670	8670	0
346	20240610	135500	31382650	8670	8670	8670	8670	0
347	20240610	135400	31382650	8670	8670	8670	8670	0
348	20240610	135300	31382650	8670	8670	8670	8670	0
349	20240610	135200	31382650	8670	8670	8670	8670	0
350	20240610	135100	31382650	8670	8670	8670	8670	0
351	20240610	135000	31382650	8670	8670	8670	8670	0
352	20240610	134900	31382650	8670	8670	8670	8670	0
353	20240610	134800	31382650	8670	8670	8670	8670	0
354	20240610	134700	31382650	8670	8670	8670	8670	0
355	20240610	134600	31382650	8670	8670	8670	8670	0
356	20240610	134500	31382650	8670	8670	8670	8670	0
357	20240610	134400	31382650	8670	8670	8670	8670	0
358	20240610	134300	31382650	8670	8670	8670	8670	0
359	20240610	134200	31382650	8670	8670	8670	8670	0
360	20240610	134100	31382650	8670	8670	8670	8670	135
361	20240610	134000	30212200	8670	8670	8670	8670	0
362	20240610	133900	30212200	8670	8670	8670	8670	0
363	20240610	133800	30212200	8670	8670	8670	8670	0
364	20240610	133700	30212200	8670	8670	8670	8670	0
365	20240610	133600	30212200	8670	8670	8670	8670	0
366	20240610	133500	30212200	8670	8670	8670	8670	0
367	20240610	133400	30212200	8670	8670	8670	8670	0
368	20240610	133300	30212200	8670	8670	8670	8670	0
369	20240610	133200	30212200	8670	8670	8670	8670	0
370	20240610	133100	30212200	8670	8670	8670	8670	1
371	20240610	133000	30203530	8690	8690	8690	8690	0
372	20240610	132900	30203530	8690	8690	8690	8690	0
373	20240610	132800	30203530	8690	8690	8690	8690	0
374	20240610	132700	30203530	8690	8690	8690	8690	0
375	20240610	132600	30203530	8690	8690	8690	8690	0
376	20240610	132500	30203530	8690	8690	8690	8690	0
377	20240610	132400	30203530	8690	8690	8690	8690	0
378	20240610	132300	30203530	8690	8690	8690	8690	0
379	20240610	132200	30203530	8690	8690	8690	8690	0
380	20240610	132100	30203530	8690	8690	8690	8690	0
381	20240610	132000	30203530	8690	8690	8690	8690	0
382	20240610	131900	30203530	8690	8690	8690	8690	0
383	20240610	131800	30203530	8690	8690	8690	8690	0
384	20240610	131700	30203530	8690	8690	8690	8690	0
385	20240610	131600	30203530	8690	8690	8690	8690	0
386	20240610	131500	30203530	8690	8690	8690	8690	0
387	20240610	131400	30203530	8690	8690	8690	8690	0
388	20240610	131300	30203530	8690	8690	8690	8690	0
389	20240610	131200	30203530	8690	8690	8690	8690	0
390	20240610	131100	30203530	8690	8690	8690	8690	0
391	20240610	131000	30203530	8690	8690	8690	8690	0
392	20240610	130900	30203530	8690	8690	8690	8690	0
393	20240610	130800	30203530	8690	8690	8690	8690	5
394	20240610	130700	30160080	8690	8690	8690	8690	0
395	20240610	130600	30160080	8690	8690	8690	8690	0
396	20240610	130500	30160080	8690	8690	8690	8690	0
397	20240610	130400	30160080	8690	8690	8690	8690	0
398	20240610	130300	30160080	8690	8690	8690	8690	0
399	20240610	130200	30160080	8690	8690	8690	8690	0
400	20240610	130100	30160080	8690	8690	8690	8690	0
401	20240610	130000	30160080	8690	8690	8690	8690	0
402	20240610	125900	30160080	8690	8690	8690	8690	5
403	20240610	125800	30116630	8690	8690	8690	8690	0
404	20240610	125700	30116630	8690	8690	8690	8690	0
405	20240610	125600	30116630	8690	8690	8690	8690	0
406	20240610	125500	30116630	8690	8690	8690	8690	0
407	20240610	125400	30116630	8690	8690	8690	8690	0
408	20240610	125300	30116630	8690	8690	8690	8690	0
409	20240610	125200	30116630	8690	8690	8690	8690	0
410	20240610	125100	30116630	8690	8690	8690	8690	0
411	20240610	125000	30116630	8690	8690	8690	8690	0
412	20240610	124900	30116630	8690	8690	8690	8690	0
413	20240610	124800	30116630	8690	8690	8690	8690	0
414	20240610	124700	30116630	8690	8690	8690	8690	0
415	20240610	124600	30116630	8690	8690	8690	8690	0
416	20240610	124500	30116630	8690	8690	8690	8690	0
417	20240610	124400	30116630	8690	8690	8690	8690	0
418	20240610	124300	30116630	8690	8690	8690	8690	0
419	20240610	124200	30116630	8690	8690	8690	8690	0
420	20240610	124100	30116630	8690	8690	8690	8690	0
421	20240610	124000	30116630	8690	8690	8690	8690	0
422	20240610	123900	30116630	8690	8690	8690	8690	100
423	20240610	123800	29247630	8690	8690	8690	8690	0
424	20240610	123700	29247630	8690	8690	8690	8690	3
425	20240610	123600	29221560	8680	8680	8680	8680	0
426	20240610	123500	29221560	8680	8680	8680	8680	6
427	20240610	123400	29169480	8680	8680	8680	8680	4
428	20240610	123300	29134760	8670	8670	8670	8670	0
429	20240610	123200	29134760	8670	8670	8670	8670	0
430	20240610	123100	29134760	8670	8670	8670	8670	0
431	20240610	123000	29134760	8670	8670	8670	8670	0
432	20240610	122900	29134760	8670	8670	8670	8670	0
433	20240610	122800	29134760	8670	8670	8670	8670	0
434	20240610	122700	29134760	8670	8670	8670	8670	117
435	20240610	122600	28120370	8670	8670	8670	8670	0
436	20240610	122500	28120370	8670	8670	8670	8670	33
437	20240610	122400	27834260	8680	8680	8680	8680	0
438	20240610	122300	27834260	8680	8680	8680	8680	0
439	20240610	122200	27834260	8680	8680	8680	8680	0
440	20240610	122100	27834260	8680	8680	8680	8680	0
441	20240610	122000	27834260	8680	8680	8680	8680	0
442	20240610	121900	27834260	8680	8680	8680	8680	0
443	20240610	121800	27834260	8680	8680	8680	8680	0
444	20240610	121700	27834260	8680	8680	8680	8680	0
445	20240610	121600	27834260	8680	8680	8680	8680	0
446	20240610	121500	27834260	8680	8680	8680	8680	0
447	20240610	121400	27834260	8680	8680	8680	8680	0
448	20240610	121300	27834260	8680	8680	8680	8680	0
449	20240610	121200	27834260	8680	8680	8680	8680	0
450	20240610	121100	27834260	8680	8680	8680	8680	0
451	20240610	121000	27834260	8680	8680	8680	8680	0
452	20240610	120900	27834260	8680	8680	8680	8680	0
453	20240610	120800	27834260	8680	8680	8680	8680	0
454	20240610	120700	27834260	8680	8680	8680	8680	0
455	20240610	120600	27834260	8680	8680	8680	8680	0
456	20240610	120500	27834260	8680	8680	8680	8680	0
457	20240610	120400	27834260	8680	8680	8680	8680	0
458	20240610	120300	27834260	8680	8680	8680	8680	0
459	20240610	120200	27834260	8680	8680	8680	8680	0
460	20240610	120100	27834260	8680	8680	8680	8680	0
461	20240610	120000	27834260	8680	8680	8680	8680	0
462	20240610	115900	27834260	8680	8680	8680	8680	937
463	20240610	115800	19701100	8680	8680	8680	8680	0
464	20240610	115700	19701100	8680	8680	8680	8680	0
465	20240610	115600	19701100	8680	8680	8680	8680	0
466	20240610	115500	19701100	8680	8680	8680	8680	0
467	20240610	115400	19701100	8680	8680	8680	8680	0
468	20240610	115300	19701100	8680	8680	8680	8680	0
469	20240610	115200	19701100	8680	8680	8680	8680	0
470	20240610	115100	19701100	8680	8680	8680	8680	0
471	20240610	115000	19701100	8680	8680	8680	8680	0
472	20240610	114900	19701100	8680	8680	8680	8680	0
473	20240610	114800	19701100	8680	8680	8680	8680	0
474	20240610	114700	19701100	8680	8680	8680	8680	0
475	20240610	114600	19701100	8680	8680	8680	8680	0
476	20240610	114500	19701100	8680	8680	8680	8680	1
477	20240610	114400	19692420	8630	8630	8630	8630	0
478	20240610	114300	19692420	8630	8630	8630	8630	0
479	20240610	114200	19692420	8630	8630	8630	8630	0
480	20240610	114100	19692420	8630	8630	8630	8630	0
481	20240610	114000	19692420	8630	8630	8630	8630	0
482	20240610	113900	19692420	8630	8630	8630	8630	0
483	20240610	113800	19692420	8630	8630	8630	8630	0
484	20240610	113700	19692420	8630	8670	8670	8630	16
485	20240610	113600	19554000	8690	8690	8690	8690	0
486	20240610	113500	19554000	8690	8690	8690	8690	0
487	20240610	113400	19554000	8690	8690	8690	8690	0
488	20240610	113300	19554000	8690	8690	8690	8690	0
489	20240610	113200	19554000	8690	8690	8690	8690	0
490	20240610	113100	19554000	8690	8690	8690	8690	0
491	20240610	113000	19554000	8690	8690	8690	8690	0
492	20240610	112900	19554000	8690	8690	8690	8690	0
493	20240610	112800	19554000	8690	8690	8690	8690	0
494	20240610	112700	19554000	8690	8690	8690	8690	0
495	20240610	112600	19554000	8690	8690	8690	8690	0
496	20240610	112500	19554000	8690	8690	8690	8690	1
497	20240610	112400	19545310	8670	8680	8680	8670	2
498	20240610	112300	19527960	8690	8690	8690	8690	1
499	20240610	112200	19519270	8630	8630	8630	8630	0
500	20240610	112100	19519270	8630	8630	8630	8630	0
501	20240610	112000	19519270	8630	8630	8630	8630	21
502	20240610	111900	19338040	8630	8630	8630	8630	0
503	20240610	111800	19338040	8630	8630	8630	8630	0
504	20240610	111700	19338040	8630	8650	8650	8630	100
505	20240610	111600	18473240	8690	8690	8690	8690	0
506	20240610	111500	18473240	8690	8690	8690	8690	0
507	20240610	111400	18473240	8690	8690	8690	8690	0
508	20240610	111300	18473240	8690	8690	8690	8690	0
509	20240610	111200	18473240	8690	8690	8690	8690	0
510	20240610	111100	18473240	8690	8690	8690	8690	0
511	20240610	111000	18473240	8690	8690	8690	8690	0
512	20240610	110900	18473240	8690	8690	8690	8690	0
513	20240610	110800	18473240	8690	8690	8690	8690	0
514	20240610	110700	18473240	8690	8690	8690	8690	0
515	20240610	110600	18473240	8690	8690	8690	8690	0
516	20240610	110500	18473240	8690	8690	8690	8690	0
517	20240610	110400	18473240	8690	8690	8690	8690	0
518	20240610	110300	18473240	8690	8690	8690	8690	0
519	20240610	110200	18473240	8690	8690	8690	8690	0
520	20240610	110100	18473240	8690	8690	8690	8690	0
521	20240610	110000	18473240	8690	8690	8690	8690	0
522	20240610	105900	18473240	8690	8690	8690	8690	2
523	20240610	105800	18455860	8690	8690	8690	8690	0
524	20240610	105700	18455860	8690	8690	8690	8690	0
525	20240610	105600	18455860	8690	8690	8690	8690	0
526	20240610	105500	18455860	8690	8690	8690	8690	0
527	20240610	105400	18455860	8690	8690	8690	8690	0
528	20240610	105300	18455860	8690	8690	8690	8690	0
529	20240610	105200	18455860	8690	8690	8690	8690	0
530	20240610	105100	18455860	8690	8690	8690	8690	0
531	20240610	105000	18455860	8690	8690	8690	8690	0
532	20240610	104900	18455860	8690	8690	8690	8690	0
533	20240610	104800	18455860	8690	8690	8690	8690	0
534	20240610	104700	18455860	8690	8690	8690	8690	0
535	20240610	104600	18455860	8690	8630	8690	8630	50
536	20240610	104500	18024300	8680	8680	8680	8680	0
537	20240610	104400	18024300	8680	8630	8680	8630	2
538	20240610	104300	18006990	8690	8690	8690	8690	0
539	20240610	104200	18006990	8690	8690	8690	8690	0
540	20240610	104100	18006990	8690	8690	8690	8690	0
541	20240610	104000	18006990	8690	8690	8690	8690	0
542	20240610	103900	18006990	8690	8690	8690	8690	0
543	20240610	103800	18006990	8690	8690	8690	8690	0
544	20240610	103700	18006990	8690	8690	8690	8690	0
545	20240610	103600	18006990	8690	8690	8690	8690	0
546	20240610	103500	18006990	8690	8690	8690	8690	0
547	20240610	103400	18006990	8690	8690	8690	8690	0
548	20240610	103300	18006990	8690	8690	8690	8690	0
549	20240610	103200	18006990	8690	8690	8690	8690	6
550	20240610	103100	17954850	8690	8690	8690	8690	0
551	20240610	103000	17954850	8690	8690	8690	8690	0
552	20240610	102900	17954850	8690	8690	8690	8690	0
553	20240610	102800	17954850	8690	8690	8690	8690	0
554	20240610	102700	17954850	8690	8690	8690	8690	0
555	20240610	102600	17954850	8690	8690	8690	8690	0
556	20240610	102500	17954850	8690	8690	8690	8690	1
557	20240610	102400	17946160	8640	8630	8640	8630	554
558	20240610	102300	13161950	8630	8630	8630	8630	0
559	20240610	102200	13161950	8630	8630	8630	8630	1031
560	20240610	102100	4264420	8630	8630	8630	8630	0
561	20240610	102000	4264420	8630	8630	8630	8630	0
562	20240610	101900	4264420	8630	8630	8630	8630	134
563	20240610	101800	3108000	8640	8640	8640	8640	0
564	20240610	101700	3108000	8640	8640	8640	8640	0
565	20240610	101600	3108000	8640	8640	8640	8640	0
566	20240610	101500	3108000	8640	8640	8640	8640	0
567	20240610	101400	3108000	8640	8640	8640	8640	0
568	20240610	101300	3108000	8640	8640	8640	8640	0
569	20240610	101200	3108000	8640	8640	8640	8640	0
570	20240610	101100	3108000	8640	8640	8640	8640	17
571	20240610	101000	2961120	8640	8640	8640	8640	0
572	20240610	100900	2961120	8640	8640	8640	8640	0
573	20240610	100800	2961120	8640	8640	8640	8640	0
574	20240610	100700	2961120	8640	8640	8640	8640	0
575	20240610	100600	2961120	8640	8640	8640	8640	1
576	20240610	100500	2952480	8620	8620	8620	8620	0
577	20240610	100400	2952480	8620	8620	8620	8620	0
578	20240610	100300	2952480	8620	8620	8620	8620	0
579	20240610	100200	2952480	8620	8620	8620	8620	0
580	20240610	100100	2952480	8620	8620	8620	8620	0
581	20240610	100000	2952480	8620	8620	8620	8620	0
582	20240610	095900	2952480	8620	8620	8620	8620	3
583	20240610	095800	2926620	8640	8640	8640	8640	0
584	20240610	095700	2926620	8640	8640	8640	8640	0
585	20240610	095600	2926620	8640	8640	8640	8640	0
586	20240610	095500	2926620	8640	8640	8640	8640	0
587	20240610	095400	2926620	8640	8640	8640	8640	0
588	20240610	095300	2926620	8640	8640	8640	8640	0
589	20240610	095200	2926620	8640	8640	8640	8640	0
590	20240610	095100	2926620	8640	8640	8640	8640	0
591	20240610	095000	2926620	8640	8640	8640	8640	0
592	20240610	094900	2926620	8640	8640	8640	8640	0
593	20240610	094800	2926620	8640	8640	8640	8640	0
594	20240610	094700	2926620	8640	8640	8640	8640	0
595	20240610	094600	2926620	8640	8640	8640	8640	0
596	20240610	094500	2926620	8640	8640	8640	8640	0
597	20240610	094400	2926620	8640	8640	8640	8640	0
598	20240610	094300	2926620	8640	8640	8640	8640	0
599	20240610	094200	2926620	8640	8640	8640	8640	0
600	20240610	094100	2926620	8640	8640	8640	8640	0
601	20240610	094000	2926620	8640	8640	8640	8640	0
602	20240610	093900	2926620	8640	8640	8640	8640	0
603	20240610	093800	2926620	8640	8640	8640	8640	0
604	20240610	093700	2926620	8640	8640	8640	8640	0
605	20240610	093600	2926620	8640	8640	8640	8640	5
606	20240610	093500	2883420	8640	8640	8640	8640	1
607	20240610	093400	2874780	8610	8610	8610	8610	2
608	20240610	093300	2857560	8610	8610	8610	8610	0
609	20240610	093200	2857560	8610	8610	8610	8610	11
610	20240610	093100	2762850	8610	8600	8610	8600	88
611	20240610	093000	2005460	8610	8610	8610	8610	10
612	20240610	092900	1919360	8610	8640	8640	8610	25
613	20240610	092800	1703900	8640	8640	8640	8640	0
614	20240610	092700	1703900	8640	8640	8640	8640	0
615	20240610	092600	1703900	8640	8640	8640	8640	0
616	20240610	092500	1703900	8640	8640	8640	8640	0
617	20240610	092400	1703900	8640	8640	8640	8640	0
618	20240610	092300	1703900	8640	8630	8640	8630	65
619	20240610	092200	1142610	8630	8630	8630	8630	0
620	20240610	092100	1142610	8630	8630	8630	8630	1
621	20240610	092000	1133980	8640	8640	8640	8640	6
622	20240610	091900	1082140	8650	8650	8650	8650	5
623	20240610	091800	1038890	8650	8650	8650	8650	1
624	20240610	091700	1030240	8700	8700	8700	8700	0
625	20240610	091600	1030240	8700	8700	8700	8700	0
626	20240610	091500	1030240	8700	8700	8700	8700	2
627	20240610	091400	1012840	8700	8700	8700	8700	0
628	20240610	091300	1012840	8700	8700	8700	8700	2
629	20240610	091200	995440	8700	8700	8700	8700	0
630	20240610	091100	995440	8700	8700	8700	8700	2
631	20240610	091000	978040	8700	8700	8700	8700	0
632	20240610	090900	978040	8700	8700	8700	8700	0
633	20240610	090800	978040	8700	8700	8700	8700	0
634	20240610	090700	978040	8700	8700	8700	8700	1
635	20240610	090600	969340	8650	8650	8650	8650	0
636	20240610	090500	969340	8650	8650	8650	8650	1
637	20240610	090400	960690	8650	8650	8650	8650	0
638	20240610	090300	960690	8650	8650	8650	8650	88
639	20240610	090200	199490	8660	8660	8660	8660	11
640	20240610	090100	104230	8670	8710	8710	8670	2
641	20240610	090000	86850	8680	8700	8710	8680	10