KissMeData/023600/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	190800	101279520	9760	9760	9760	9760	1203
3	20240604	190700	101279520	9760	9760	9760	9760	0
4	20240604	190600	101279520	9760	9760	9760	9760	0
5	20240604	190500	101279520	9760	9760	9760	9760	0
6	20240604	190400	101279520	9760	9760	9760	9760	0
7	20240604	190300	101279520	9760	9760	9760	9760	0
8	20240604	190200	101279520	9760	9760	9760	9760	0
9	20240604	190100	101279520	9760	9760	9760	9760	0
10	20240604	190000	101279520	9760	9760	9760	9760	0
11	20240604	185900	101279520	9760	9760	9760	9760	0
12	20240604	185800	101279520	9760	9760	9760	9760	0
13	20240604	185700	101279520	9760	9760	9760	9760	0
14	20240604	185600	101279520	9760	9760	9760	9760	0
15	20240604	185500	101279520	9760	9760	9760	9760	0
16	20240604	185400	101279520	9760	9760	9760	9760	0
17	20240604	185300	101279520	9760	9760	9760	9760	0
18	20240604	185200	101279520	9760	9760	9760	9760	0
19	20240604	185100	101279520	9760	9760	9760	9760	0
20	20240604	185000	101279520	9760	9760	9760	9760	0
21	20240604	184900	101279520	9760	9760	9760	9760	0
22	20240604	184800	101279520	9760	9760	9760	9760	0
23	20240604	184700	101279520	9760	9760	9760	9760	0
24	20240604	184600	101279520	9760	9760	9760	9760	0
25	20240604	184500	101279520	9760	9760	9760	9760	0
26	20240604	184400	101279520	9760	9760	9760	9760	0
27	20240604	184300	101279520	9760	9760	9760	9760	0
28	20240604	184200	101279520	9760	9760	9760	9760	0
29	20240604	184100	101279520	9760	9760	9760	9760	0
30	20240604	184000	101279520	9760	9760	9760	9760	0
31	20240604	183900	101279520	9760	9760	9760	9760	0
32	20240604	183800	101279520	9760	9760	9760	9760	1203
33	20240604	183700	101279520	9760	9760	9760	9760	0
34	20240604	183600	101279520	9760	9760	9760	9760	0
35	20240604	183500	101279520	9760	9760	9760	9760	0
36	20240604	183400	101279520	9760	9760	9760	9760	0
37	20240604	183300	101279520	9760	9760	9760	9760	0
38	20240604	183200	101279520	9760	9760	9760	9760	0
39	20240604	183100	101279520	9760	9760	9760	9760	0
40	20240604	183000	101279520	9760	9760	9760	9760	0
41	20240604	182900	101279520	9760	9760	9760	9760	0
42	20240604	182800	101279520	9760	9760	9760	9760	0
43	20240604	182700	101279520	9760	9760	9760	9760	0
44	20240604	182600	101279520	9760	9760	9760	9760	0
45	20240604	182500	101279520	9760	9760	9760	9760	0
46	20240604	182400	101279520	9760	9760	9760	9760	0
47	20240604	182300	101279520	9760	9760	9760	9760	0
48	20240604	182200	101279520	9760	9760	9760	9760	0
49	20240604	182100	101279520	9760	9760	9760	9760	0
50	20240604	182000	101279520	9760	9760	9760	9760	0
51	20240604	181900	101279520	9760	9760	9760	9760	0
52	20240604	181800	101279520	9760	9760	9760	9760	0
53	20240604	181700	101279520	9760	9760	9760	9760	0
54	20240604	181600	101279520	9760	9760	9760	9760	0
55	20240604	181500	101279520	9760	9760	9760	9760	0
56	20240604	181400	101279520	9760	9760	9760	9760	0
57	20240604	181300	101279520	9760	9760	9760	9760	0
58	20240604	181200	101279520	9760	9760	9760	9760	0
59	20240604	181100	101279520	9760	9760	9760	9760	0
60	20240604	181000	101279520	9760	9760	9760	9760	0
61	20240604	180900	101279520	9760	9760	9760	9760	0
62	20240604	180800	101279520	9760	9760	9760	9760	1203
63	20240604	180700	101279520	9760	9760	9760	9760	0
64	20240604	180600	101279520	9760	9760	9760	9760	0
65	20240604	180500	101279520	9760	9760	9760	9760	0
66	20240604	180400	101279520	9760	9760	9760	9760	0
67	20240604	180300	101279520	9760	9760	9760	9760	0
68	20240604	180200	101279520	9760	9760	9760	9760	0
69	20240604	180100	101279520	9760	9760	9760	9760	0
70	20240604	180000	101279520	9760	9760	9760	9760	0
71	20240604	175900	101279520	9760	9760	9760	9760	0
72	20240604	175800	101279520	9760	9760	9760	9760	0
73	20240604	175700	101279520	9760	9760	9760	9760	0
74	20240604	175600	101279520	9760	9760	9760	9760	0
75	20240604	175500	101279520	9760	9760	9760	9760	0
76	20240604	175400	101279520	9760	9760	9760	9760	0
77	20240604	175300	101279520	9760	9760	9760	9760	0
78	20240604	175200	101279520	9760	9760	9760	9760	0
79	20240604	175100	101279520	9760	9760	9760	9760	0
80	20240604	175000	101279520	9760	9760	9760	9760	0
81	20240604	174900	101279520	9760	9760	9760	9760	0
82	20240604	174800	101279520	9760	9760	9760	9760	0
83	20240604	174700	101279520	9760	9760	9760	9760	0
84	20240604	174600	101279520	9760	9760	9760	9760	0
85	20240604	174500	101279520	9760	9760	9760	9760	0
86	20240604	174400	101279520	9760	9760	9760	9760	0
87	20240604	174300	101279520	9760	9760	9760	9760	0
88	20240604	174200	101279520	9760	9760	9760	9760	0
89	20240604	174100	101279520	9760	9760	9760	9760	0
90	20240604	174000	101279520	9760	9760	9760	9760	0
91	20240604	173900	101279520	9760	9760	9760	9760	0
92	20240604	173800	101279520	9760	9760	9760	9760	1203
93	20240604	173700	101279520	9760	9760	9760	9760	0
94	20240604	173600	101279520	9760	9760	9760	9760	0
95	20240604	173500	101279520	9760	9760	9760	9760	0
96	20240604	173400	101279520	9760	9760	9760	9760	0
97	20240604	173300	101279520	9760	9760	9760	9760	0
98	20240604	173200	101279520	9760	9760	9760	9760	0
99	20240604	173100	101279520	9760	9760	9760	9760	0
100	20240604	173000	101279520	9760	9760	9760	9760	0
101	20240604	172900	101279520	9760	9760	9760	9760	0
102	20240604	172800	101279520	9760	9760	9760	9760	0
103	20240604	172700	101279520	9760	9760	9760	9760	0
104	20240604	172600	101279520	9760	9760	9760	9760	0
105	20240604	172500	101279520	9760	9760	9760	9760	0
106	20240604	172400	101279520	9760	9760	9760	9760	0
107	20240604	172300	101279520	9760	9760	9760	9760	0
108	20240604	172200	101279520	9760	9760	9760	9760	0
109	20240604	172100	101279520	9760	9760	9760	9760	0
110	20240604	172000	101279520	9760	9760	9760	9760	0
111	20240604	171900	101279520	9760	9760	9760	9760	0
112	20240604	171800	101279520	9760	9760	9760	9760	0
113	20240604	171700	101279520	9760	9760	9760	9760	0
114	20240604	171600	101279520	9760	9760	9760	9760	0
115	20240604	171500	101279520	9760	9760	9760	9760	0
116	20240604	171400	101279520	9760	9760	9760	9760	0
117	20240604	171300	101279520	9760	9760	9760	9760	0
118	20240604	171200	101279520	9760	9760	9760	9760	0
119	20240604	171100	101279520	9760	9760	9760	9760	0
120	20240604	171000	101279520	9760	9760	9760	9760	0
121	20240604	170900	101279520	9760	9760	9760	9760	0
122	20240604	170800	101279520	9760	9760	9760	9760	1203
123	20240604	170700	101279520	9760	9760	9760	9760	0
124	20240604	170600	101279520	9760	9760	9760	9760	0
125	20240604	170500	101279520	9760	9760	9760	9760	0
126	20240604	170400	101279520	9760	9760	9760	9760	0
127	20240604	170300	101279520	9760	9760	9760	9760	0
128	20240604	170200	101279520	9760	9760	9760	9760	0
129	20240604	170100	101279520	9760	9760	9760	9760	0
130	20240604	170000	101279520	9760	9760	9760	9760	0
131	20240604	165900	101279520	9760	9760	9760	9760	0
132	20240604	165800	101279520	9760	9760	9760	9760	0
133	20240604	165700	101279520	9760	9760	9760	9760	0
134	20240604	165600	101279520	9760	9760	9760	9760	0
135	20240604	165500	101279520	9760	9760	9760	9760	0
136	20240604	165400	101279520	9760	9760	9760	9760	0
137	20240604	165300	101279520	9760	9760	9760	9760	0
138	20240604	165200	101279520	9760	9760	9760	9760	0
139	20240604	165100	101279520	9760	9760	9760	9760	0
140	20240604	165000	101279520	9760	9760	9760	9760	0
141	20240604	164900	101279520	9760	9760	9760	9760	0
142	20240604	164800	101279520	9760	9760	9760	9760	0
143	20240604	164700	101279520	9760	9760	9760	9760	0
144	20240604	164600	101279520	9760	9760	9760	9760	0
145	20240604	164500	101279520	9760	9760	9760	9760	0
146	20240604	164400	101279520	9760	9760	9760	9760	0
147	20240604	164300	101279520	9760	9760	9760	9760	0
148	20240604	164200	101279520	9760	9760	9760	9760	0
149	20240604	164100	101279520	9760	9760	9760	9760	0
150	20240604	164000	101279520	9760	9760	9760	9760	0
151	20240604	163900	101279520	9760	9760	9760	9760	0
152	20240604	163800	101279520	9760	9760	9760	9760	1203
153	20240604	163700	101279520	9760	9760	9760	9760	0
154	20240604	163600	101279520	9760	9760	9760	9760	0
155	20240604	163500	101279520	9760	9760	9760	9760	0
156	20240604	163400	101279520	9760	9760	9760	9760	0
157	20240604	163300	101279520	9760	9760	9760	9760	0
158	20240604	163200	101279520	9760	9760	9760	9760	0
159	20240604	163100	101279520	9760	9760	9760	9760	0
160	20240604	163000	101279520	9760	9760	9760	9760	0
161	20240604	162900	101279520	9760	9760	9760	9760	0
162	20240604	162800	101279520	9760	9760	9760	9760	0
163	20240604	162700	101279520	9760	9760	9760	9760	0
164	20240604	162600	101279520	9760	9760	9760	9760	0
165	20240604	162500	101279520	9760	9760	9760	9760	0
166	20240604	162400	101279520	9760	9760	9760	9760	0
167	20240604	162300	101279520	9760	9760	9760	9760	0
168	20240604	162200	101279520	9760	9760	9760	9760	0
169	20240604	162100	101279520	9760	9760	9760	9760	0
170	20240604	162000	101279520	9760	9760	9760	9760	0
171	20240604	161900	101279520	9760	9760	9760	9760	0
172	20240604	161800	101279520	9760	9760	9760	9760	0
173	20240604	161700	101279520	9760	9760	9760	9760	0
174	20240604	161600	101279520	9760	9760	9760	9760	0
175	20240604	161500	101279520	9760	9760	9760	9760	0
176	20240604	161400	101279520	9760	9760	9760	9760	0
177	20240604	161300	101279520	9760	9760	9760	9760	0
178	20240604	161200	101279520	9760	9760	9760	9760	0
179	20240604	161100	101279520	9760	9760	9760	9760	0
180	20240604	161000	101279520	9760	9760	9760	9760	0
181	20240604	160900	101279520	9760	9760	9760	9760	0
182	20240604	160800	101279520	9760	9760	9760	9760	1203
183	20240604	160700	101279520	9760	9760	9760	9760	0
184	20240604	160600	101279520	9760	9760	9760	9760	0
185	20240604	160500	101279520	9760	9760	9760	9760	0
186	20240604	160400	101279520	9760	9760	9760	9760	0
187	20240604	160300	101279520	9760	9760	9760	9760	0
188	20240604	160200	101279520	9760	9760	9760	9760	0
189	20240604	160100	101279520	9760	9760	9760	9760	0
190	20240604	160000	101279520	9760	9760	9760	9760	0
191	20240604	155900	101279520	9760	9760	9760	9760	0
192	20240604	155800	101279520	9760	9760	9760	9760	0
193	20240604	155700	101279520	9760	9760	9760	9760	0
194	20240604	155600	101279520	9760	9760	9760	9760	0
195	20240604	155500	101279520	9760	9760	9760	9760	0
196	20240604	155400	101279520	9760	9760	9760	9760	0
197	20240604	155300	101279520	9760	9760	9760	9760	0
198	20240604	155200	101279520	9760	9760	9760	9760	0
199	20240604	155100	101279520	9760	9760	9760	9760	0
200	20240604	155000	101279520	9760	9760	9760	9760	0
201	20240604	154900	101279520	9760	9760	9760	9760	0
202	20240604	154800	101279520	9760	9760	9760	9760	0
203	20240604	154700	101279520	9760	9760	9760	9760	0
204	20240604	154600	101279520	9760	9760	9760	9760	0
205	20240604	154500	101279520	9760	9760	9760	9760	0
206	20240604	154400	101279520	9760	9760	9760	9760	0
207	20240604	154300	101279520	9760	9760	9760	9760	0
208	20240604	154200	101279520	9760	9760	9760	9760	0
209	20240604	154100	101279520	9760	9760	9760	9760	0
210	20240604	154000	101279520	9760	9760	9760	9760	0
211	20240604	153900	101279520	9760	9760	9760	9760	0
212	20240604	153800	101279520	9760	9760	9760	9760	1203
213	20240604	153700	101279520	9760	9760	9760	9760	0
214	20240604	153600	101279520	9760	9760	9760	9760	0
215	20240604	153500	101279520	9760	9760	9760	9760	0
216	20240604	153400	101279520	9760	9760	9760	9760	0
217	20240604	153300	101279520	9760	9760	9760	9760	0
218	20240604	153200	101279520	9760	9760	9760	9760	0
219	20240604	153100	101279520	9760	9760	9760	9760	0
220	20240604	153000	101279520	9760	9760	9760	9760	1203
221	20240604	152900	89538240	9780	9780	9780	9780	0
222	20240604	152800	89538240	9780	9780	9780	9780	0
223	20240604	152700	89538240	9780	9780	9780	9780	0
224	20240604	152600	89538240	9780	9780	9780	9780	0
225	20240604	152500	89538240	9780	9780	9780	9780	0
226	20240604	152400	89538240	9780	9780	9780	9780	0
227	20240604	152300	89538240	9780	9780	9780	9780	0
228	20240604	152200	89538240	9780	9780	9780	9780	0
229	20240604	152100	89538240	9780	9780	9780	9780	0
230	20240604	152000	89538240	9780	9780	9780	9780	0
231	20240604	151900	89538240	9780	9780	9800	9780	3
232	20240604	151800	89508880	9780	9780	9780	9780	8
233	20240604	151700	89430640	9800	9800	9800	9800	0
234	20240604	151600	89430640	9800	9800	9800	9800	10
235	20240604	151500	89332640	9810	9810	9810	9810	0
236	20240604	151400	89332640	9810	9810	9810	9810	0
237	20240604	151300	89332640	9810	9810	9810	9810	0
238	20240604	151200	89332640	9810	9810	9810	9810	0
239	20240604	151100	89332640	9810	9810	9810	9810	5
240	20240604	151000	89283590	9790	9790	9790	9790	0
241	20240604	150900	89283590	9790	9790	9790	9790	6
242	20240604	150800	89224850	9810	9810	9810	9810	0
243	20240604	150700	89224850	9810	9810	9810	9810	0
244	20240604	150600	89224850	9810	9810	9810	9810	0
245	20240604	150500	89224850	9810	9810	9810	9810	0
246	20240604	150400	89224850	9810	9810	9810	9810	0
247	20240604	150300	89224850	9810	9810	9810	9810	0
248	20240604	150200	89224850	9810	9810	9810	9810	0
249	20240604	150100	89224850	9810	9810	9810	9810	0
250	20240604	150000	89224850	9810	9810	9810	9810	0
251	20240604	145900	89224850	9810	9810	9810	9810	10
252	20240604	145800	89126750	9810	9810	9810	9810	0
253	20240604	145700	89126750	9810	9810	9810	9810	0
254	20240604	145600	89126750	9810	9810	9810	9810	0
255	20240604	145500	89126750	9810	9810	9810	9810	0
256	20240604	145400	89126750	9810	9810	9810	9810	0
257	20240604	145300	89126750	9810	9810	9810	9810	0
258	20240604	145200	89126750	9810	9810	9810	9810	0
259	20240604	145100	89126750	9810	9810	9810	9810	0
260	20240604	145000	89126750	9810	9810	9810	9810	0
261	20240604	144900	89126750	9810	9810	9810	9810	0
262	20240604	144800	89126750	9810	9810	9810	9810	0
263	20240604	144700	89126750	9810	9810	9810	9810	0
264	20240604	144600	89126750	9810	9810	9810	9810	0
265	20240604	144500	89126750	9810	9810	9810	9810	11
266	20240604	144400	89018840	9800	9800	9800	9800	0
267	20240604	144300	89018840	9800	9800	9800	9800	0
268	20240604	144200	89018840	9800	9800	9800	9800	0
269	20240604	144100	89018840	9800	9800	9800	9800	0
270	20240604	144000	89018840	9800	9800	9800	9800	0
271	20240604	143900	89018840	9800	9800	9800	9800	0
272	20240604	143800	89018840	9800	9800	9800	9800	0
273	20240604	143700	89018840	9800	9800	9800	9800	0
274	20240604	143600	89018840	9800	9800	9800	9800	60
275	20240604	143500	88430840	9800	9800	9800	9800	0
276	20240604	143400	88430840	9800	9800	9800	9800	0
277	20240604	143300	88430840	9800	9800	9800	9800	0
278	20240604	143200	88430840	9800	9800	9800	9800	0
279	20240604	143100	88430840	9800	9800	9800	9800	0
280	20240604	143000	88430840	9800	9800	9800	9800	0
281	20240604	142900	88430840	9800	9800	9800	9800	0
282	20240604	142800	88430840	9800	9800	9800	9800	0
283	20240604	142700	88430840	9800	9800	9800	9800	6
284	20240604	142600	88372040	9770	9770	9770	9770	2
285	20240604	142500	88352500	9770	9770	9770	9770	0
286	20240604	142400	88352500	9770	9770	9770	9770	0
287	20240604	142300	88352500	9770	9770	9770	9770	0
288	20240604	142200	88352500	9770	9770	9770	9770	0
289	20240604	142100	88352500	9770	9770	9770	9770	0
290	20240604	142000	88352500	9770	9780	9780	9770	500
291	20240604	141900	83466320	9780	9780	9780	9780	0
292	20240604	141800	83466320	9780	9780	9780	9780	0
293	20240604	141700	83466320	9780	9780	9780	9780	0
294	20240604	141600	83466320	9780	9780	9780	9780	0
295	20240604	141500	83466320	9780	9780	9780	9780	0
296	20240604	141400	83466320	9780	9780	9780	9780	50
297	20240604	141300	82977320	9780	9780	9780	9780	0
298	20240604	141200	82977320	9780	9780	9780	9780	0
299	20240604	141100	82977320	9780	9780	9780	9780	0
300	20240604	141000	82977320	9780	9780	9780	9780	0
301	20240604	140900	82977320	9780	9780	9780	9780	0
302	20240604	140800	82977320	9780	9780	9780	9780	0
303	20240604	140700	82977320	9780	9780	9780	9780	0
304	20240604	140600	82977320	9780	9780	9780	9780	0
305	20240604	140500	82977320	9780	9780	9780	9780	20
306	20240604	140400	82781720	9780	9780	9780	9780	10
307	20240604	140300	82683920	9780	9780	9780	9780	0
308	20240604	140200	82683920	9780	9790	9790	9780	71
309	20240604	140100	81989530	9780	9780	9780	9780	0
310	20240604	140000	81989530	9780	9780	9780	9780	0
311	20240604	135900	81989530	9780	9780	9780	9780	0
312	20240604	135800	81989530	9780	9780	9780	9780	0
313	20240604	135700	81989530	9780	9780	9780	9780	0
314	20240604	135600	81989530	9780	9780	9780	9780	0
315	20240604	135500	81989530	9780	9780	9780	9780	0
316	20240604	135400	81989530	9780	9780	9780	9780	0
317	20240604	135300	81989530	9780	9780	9780	9780	0
318	20240604	135200	81989530	9780	9780	9780	9780	0
319	20240604	135100	81989530	9780	9780	9780	9780	0
320	20240604	135000	81989530	9780	9780	9780	9780	0
321	20240604	134900	81989530	9780	9780	9780	9780	0
322	20240604	134800	81989530	9780	9780	9780	9780	0
323	20240604	134700	81989530	9780	9780	9780	9780	0
324	20240604	134600	81989530	9780	9780	9780	9780	0
325	20240604	134500	81989530	9780	9790	9790	9780	71
326	20240604	134400	81295070	9810	9810	9810	9810	0
327	20240604	134300	81295070	9810	9810	9810	9810	0
328	20240604	134200	81295070	9810	9810	9810	9810	0
329	20240604	134100	81295070	9810	9810	9810	9810	0
330	20240604	134000	81295070	9810	9810	9810	9810	0
331	20240604	133900	81295070	9810	9810	9810	9810	0
332	20240604	133800	81295070	9810	9810	9810	9810	0
333	20240604	133700	81295070	9810	9810	9810	9810	0
334	20240604	133600	81295070	9810	9810	9810	9810	0
335	20240604	133500	81295070	9810	9810	9810	9810	0
336	20240604	133400	81295070	9810	9810	9810	9810	0
337	20240604	133300	81295070	9810	9810	9810	9810	0
338	20240604	133200	81295070	9810	9810	9810	9810	0
339	20240604	133100	81295070	9810	9810	9810	9810	0
340	20240604	133000	81295070	9810	9810	9810	9810	0
341	20240604	132900	81295070	9810	9810	9810	9810	0
342	20240604	132800	81295070	9810	9810	9810	9810	0
343	20240604	132700	81295070	9810	9810	9810	9810	0
344	20240604	132600	81295070	9810	9810	9810	9810	0
345	20240604	132500	81295070	9810	9810	9810	9810	0
346	20240604	132400	81295070	9810	9810	9810	9810	0
347	20240604	132300	81295070	9810	9810	9810	9810	0
348	20240604	132200	81295070	9810	9810	9810	9810	0
349	20240604	132100	81295070	9810	9810	9810	9810	0
350	20240604	132000	81295070	9810	9810	9810	9810	2
351	20240604	131900	81275450	9810	9810	9810	9810	0
352	20240604	131800	81275450	9810	9810	9810	9810	0
353	20240604	131700	81275450	9810	9810	9810	9810	0
354	20240604	131600	81275450	9810	9810	9810	9810	0
355	20240604	131500	81275450	9810	9810	9810	9810	0
356	20240604	131400	81275450	9810	9810	9810	9810	2
357	20240604	131300	81255830	9780	9780	9780	9780	0
358	20240604	131200	81255830	9780	9780	9780	9780	0
359	20240604	131100	81255830	9780	9780	9780	9780	0
360	20240604	131000	81255830	9780	9780	9780	9780	0
361	20240604	130900	81255830	9780	9780	9780	9780	0
362	20240604	130800	81255830	9780	9780	9780	9780	0
363	20240604	130700	81255830	9780	9780	9780	9780	0
364	20240604	130600	81255830	9780	9780	9780	9780	0
365	20240604	130500	81255830	9780	9780	9780	9780	0
366	20240604	130400	81255830	9780	9780	9780	9780	0
367	20240604	130300	81255830	9780	9780	9780	9780	0
368	20240604	130200	81255830	9780	9780	9780	9780	0
369	20240604	130100	81255830	9780	9780	9780	9780	362
370	20240604	130000	77715470	9770	9790	9790	9770	533
371	20240604	125900	72500660	9810	9810	9810	9810	4
372	20240604	125800	72461420	9810	9810	9810	9810	0
373	20240604	125700	72461420	9810	9810	9810	9810	1016
374	20240604	125600	62494460	9800	9800	9800	9800	0
375	20240604	125500	62494460	9800	9800	9800	9800	0
376	20240604	125400	62494460	9800	9800	9800	9800	0
377	20240604	125300	62494460	9800	9800	9800	9800	0
378	20240604	125200	62494460	9800	9800	9800	9800	0
379	20240604	125100	62494460	9800	9800	9800	9800	0
380	20240604	125000	62494460	9800	9800	9800	9800	0
381	20240604	124900	62494460	9800	9800	9800	9800	0
382	20240604	124800	62494460	9800	9800	9800	9800	0
383	20240604	124700	62494460	9800	9800	9800	9800	0
384	20240604	124600	62494460	9800	9800	9800	9800	1716
385	20240604	124500	45677660	9810	9810	9810	9810	0
386	20240604	124400	45677660	9810	9810	9810	9810	0
387	20240604	124300	45677660	9810	9810	9810	9810	0
388	20240604	124200	45677660	9810	9810	9810	9810	0
389	20240604	124100	45677660	9810	9810	9810	9810	0
390	20240604	124000	45677660	9810	9810	9810	9810	0
391	20240604	123900	45677660	9810	9810	9810	9810	0
392	20240604	123800	45677660	9810	9810	9810	9810	27
393	20240604	123700	45412790	9800	9800	9800	9800	0
394	20240604	123600	45412790	9800	9800	9800	9800	285
395	20240604	123500	42619790	9800	9800	9800	9800	0
396	20240604	123400	42619790	9800	9830	9830	9800	2712
397	20240604	123300	16033180	9830	9830	9830	9830	0
398	20240604	123200	16033180	9830	9830	9830	9830	0
399	20240604	123100	16033180	9830	9830	9830	9830	0
400	20240604	123000	16033180	9830	9830	9830	9830	0
401	20240604	122900	16033180	9830	9830	9830	9830	0
402	20240604	122800	16033180	9830	9830	9830	9830	2
403	20240604	122700	16013520	9840	9840	9840	9840	0
404	20240604	122600	16013520	9840	9850	9850	9840	214
405	20240604	122500	13906610	9860	9860	9860	9860	3
406	20240604	122400	13877030	9900	9900	9900	9900	0
407	20240604	122300	13877030	9900	9900	9900	9900	0
408	20240604	122200	13877030	9900	9900	9900	9900	0
409	20240604	122100	13877030	9900	9900	9900	9900	0
410	20240604	122000	13877030	9900	9900	9900	9900	0
411	20240604	121900	13877030	9900	9900	9900	9900	0
412	20240604	121800	13877030	9900	9900	9900	9900	0
413	20240604	121700	13877030	9900	9900	9900	9900	0
414	20240604	121600	13877030	9900	9900	9900	9900	0
415	20240604	121500	13877030	9900	9900	9900	9900	1
416	20240604	121400	13867130	9900	9900	9900	9900	0
417	20240604	121300	13867130	9900	9900	9900	9900	0
418	20240604	121200	13867130	9900	9900	9900	9900	0
419	20240604	121100	13867130	9900	9900	9900	9900	0
420	20240604	121000	13867130	9900	9900	9900	9900	0
421	20240604	120900	13867130	9900	9900	9900	9900	0
422	20240604	120800	13867130	9900	9900	9900	9900	0
423	20240604	120700	13867130	9900	9900	9900	9900	0
424	20240604	120600	13867130	9900	9900	9900	9900	0
425	20240604	120500	13867130	9900	9900	9900	9900	0
426	20240604	120400	13867130	9900	9900	9900	9900	0
427	20240604	120300	13867130	9900	9900	9900	9900	0
428	20240604	120200	13867130	9900	9900	9900	9900	0
429	20240604	120100	13867130	9900	9900	9900	9900	0
430	20240604	120000	13867130	9900	9900	9900	9900	0
431	20240604	115900	13867130	9900	9900	9900	9900	0
432	20240604	115800	13867130	9900	9900	9900	9900	0
433	20240604	115700	13867130	9900	9900	9900	9900	0
434	20240604	115600	13867130	9900	9900	9900	9900	0
435	20240604	115500	13867130	9900	9900	9900	9900	0
436	20240604	115400	13867130	9900	9900	9900	9900	0
437	20240604	115300	13867130	9900	9900	9900	9900	0
438	20240604	115200	13867130	9900	9900	9900	9900	0
439	20240604	115100	13867130	9900	9900	9900	9900	0
440	20240604	115000	13867130	9900	9900	9900	9900	0
441	20240604	114900	13867130	9900	9900	9900	9900	0
442	20240604	114800	13867130	9900	9900	9900	9900	0
443	20240604	114700	13867130	9900	9900	9900	9900	0
444	20240604	114600	13867130	9900	9900	9900	9900	1
445	20240604	114500	13857230	9900	9900	9900	9900	0
446	20240604	114400	13857230	9900	9900	9900	9900	5
447	20240604	114300	13807730	9900	9900	9900	9900	0
448	20240604	114200	13807730	9900	9900	9900	9900	0
449	20240604	114100	13807730	9900	9900	9900	9900	0
450	20240604	114000	13807730	9900	9900	9900	9900	0
451	20240604	113900	13807730	9900	9900	9900	9900	0
452	20240604	113800	13807730	9900	9900	9900	9900	0
453	20240604	113700	13807730	9900	9900	9900	9900	0
454	20240604	113600	13807730	9900	9900	9900	9900	0
455	20240604	113500	13807730	9900	9900	9900	9900	1
456	20240604	113400	13797830	9840	9840	9840	9840	0
457	20240604	113300	13797830	9840	9840	9840	9840	0
458	20240604	113200	13797830	9840	9840	9840	9840	0
459	20240604	113100	13797830	9840	9840	9840	9840	0
460	20240604	113000	13797830	9840	9840	9840	9840	0
461	20240604	112900	13797830	9840	9840	9840	9840	0
462	20240604	112800	13797830	9840	9840	9840	9840	0
463	20240604	112700	13797830	9840	9840	9840	9840	0
464	20240604	112600	13797830	9840	9840	9840	9840	0
465	20240604	112500	13797830	9840	9840	9840	9840	0
466	20240604	112400	13797830	9840	9840	9840	9840	0
467	20240604	112300	13797830	9840	9840	9840	9840	0
468	20240604	112200	13797830	9840	9840	9840	9840	0
469	20240604	112100	13797830	9840	9840	9840	9840	0
470	20240604	112000	13797830	9840	9840	9840	9840	0
471	20240604	111900	13797830	9840	9840	9840	9840	0
472	20240604	111800	13797830	9840	9840	9840	9840	0
473	20240604	111700	13797830	9840	9840	9840	9840	0
474	20240604	111600	13797830	9840	9840	9840	9840	0
475	20240604	111500	13797830	9840	9840	9840	9840	0
476	20240604	111400	13797830	9840	9840	9840	9840	0
477	20240604	111300	13797830	9840	9840	9840	9840	0
478	20240604	111200	13797830	9840	9840	9840	9840	0
479	20240604	111100	13797830	9840	9840	9840	9840	0
480	20240604	111000	13797830	9840	9840	9840	9840	0
481	20240604	110900	13797830	9840	9840	9840	9840	0
482	20240604	110800	13797830	9840	9840	9840	9840	0
483	20240604	110700	13797830	9840	9840	9840	9840	0
484	20240604	110600	13797830	9840	9840	9840	9840	0
485	20240604	110500	13797830	9840	9840	9840	9840	0
486	20240604	110400	13797830	9840	9840	9840	9840	0
487	20240604	110300	13797830	9840	9840	9840	9840	0
488	20240604	110200	13797830	9840	9840	9840	9840	0
489	20240604	110100	13797830	9840	9840	9840	9840	0
490	20240604	110000	13797830	9840	9840	9840	9840	0
491	20240604	105900	13797830	9840	9840	9840	9840	0
492	20240604	105800	13797830	9840	9840	9840	9840	0
493	20240604	105700	13797830	9840	9840	9840	9840	0
494	20240604	105600	13797830	9840	9840	9840	9840	0
495	20240604	105500	13797830	9840	9840	9840	9840	0
496	20240604	105400	13797830	9840	9840	9840	9840	0
497	20240604	105300	13797830	9840	9840	9840	9840	0
498	20240604	105200	13797830	9840	9840	9840	9840	0
499	20240604	105100	13797830	9840	9840	9840	9840	0
500	20240604	105000	13797830	9840	9840	9840	9840	0
501	20240604	104900	13797830	9840	9840	9840	9840	0
502	20240604	104800	13797830	9840	9840	9840	9840	0
503	20240604	104700	13797830	9840	9840	9840	9840	0
504	20240604	104600	13797830	9840	9840	9840	9840	0
505	20240604	104500	13797830	9840	9840	9840	9840	0
506	20240604	104400	13797830	9840	9840	9840	9840	0
507	20240604	104300	13797830	9840	9840	9840	9840	0
508	20240604	104200	13797830	9840	9840	9840	9840	0
509	20240604	104100	13797830	9840	9840	9840	9840	0
510	20240604	104000	13797830	9840	9840	9840	9840	0
511	20240604	103900	13797830	9840	9840	9840	9840	0
512	20240604	103800	13797830	9840	9840	9840	9840	0
513	20240604	103700	13797830	9840	9840	9840	9840	0
514	20240604	103600	13797830	9840	9840	9840	9840	0
515	20240604	103500	13797830	9840	9870	9870	9840	247
516	20240604	103400	11362970	9900	9900	9900	9900	0
517	20240604	103300	11362970	9900	9900	9900	9900	0
518	20240604	103200	11362970	9900	9900	9900	9900	0
519	20240604	103100	11362970	9900	9900	9900	9900	0
520	20240604	103000	11362970	9900	9900	9900	9900	0
521	20240604	102900	11362970	9900	9900	9900	9900	0
522	20240604	102800	11362970	9900	9900	9900	9900	0
523	20240604	102700	11362970	9900	9900	9900	9900	0
524	20240604	102600	11362970	9900	9900	9900	9900	0
525	20240604	102500	11362970	9900	9900	9900	9900	5
526	20240604	102400	11313470	9910	9910	9910	9910	0
527	20240604	102300	11313470	9910	9910	9910	9910	0
528	20240604	102200	11313470	9910	9910	9910	9910	0
529	20240604	102100	11313470	9910	9910	9910	9910	0
530	20240604	102000	11313470	9910	9910	9910	9910	0
531	20240604	101900	11313470	9910	9910	9910	9910	0
532	20240604	101800	11313470	9910	9910	9910	9910	0
533	20240604	101700	11313470	9910	9910	9910	9910	0
534	20240604	101600	11313470	9910	9910	9910	9910	0
535	20240604	101500	11313470	9910	9910	9910	9910	0
536	20240604	101400	11313470	9910	9910	9910	9910	0
537	20240604	101300	11313470	9910	9910	9910	9910	0
538	20240604	101200	11313470	9910	9910	9910	9910	0
539	20240604	101100	11313470	9910	9910	9910	9910	0
540	20240604	101000	11313470	9910	9910	9910	9910	0
541	20240604	100900	11313470	9910	9910	9910	9910	0
542	20240604	100800	11313470	9910	9910	9910	9910	0
543	20240604	100700	11313470	9910	9910	9910	9910	1
544	20240604	100600	11303560	9910	9910	9910	9910	0
545	20240604	100500	11303560	9910	9910	9910	9910	0
546	20240604	100400	11303560	9910	9910	9910	9910	0
547	20240604	100300	11303560	9910	9910	9910	9910	0
548	20240604	100200	11303560	9910	9910	9910	9910	0
549	20240604	100100	11303560	9910	9910	9910	9910	0
550	20240604	100000	11303560	9910	9910	9910	9910	0
551	20240604	095900	11303560	9910	9910	9910	9910	50
552	20240604	095800	10808060	9860	9860	9860	9860	0
553	20240604	095700	10808060	9860	9860	9860	9860	0
554	20240604	095600	10808060	9860	9860	9860	9860	704
555	20240604	095500	3866620	9860	9860	9860	9860	0
556	20240604	095400	3866620	9860	9860	9860	9860	0
557	20240604	095300	3866620	9860	9860	9860	9860	0
558	20240604	095200	3866620	9860	9860	9860	9860	0
559	20240604	095100	3866620	9860	9860	9860	9860	0
560	20240604	095000	3866620	9860	9860	9860	9860	0
561	20240604	094900	3866620	9860	9860	9860	9860	200
562	20240604	094800	1894620	9860	9860	9860	9860	0
563	20240604	094700	1894620	9860	9860	9860	9860	0
564	20240604	094600	1894620	9860	9860	9860	9860	0
565	20240604	094500	1894620	9860	9860	9860	9860	0
566	20240604	094400	1894620	9860	9860	9860	9860	22
567	20240604	094300	1677700	9860	9860	9860	9860	0
568	20240604	094200	1677700	9860	9860	9860	9860	0
569	20240604	094100	1677700	9860	9860	9860	9860	0
570	20240604	094000	1677700	9860	9860	9860	9860	0
571	20240604	093900	1677700	9860	9870	9870	9860	158
572	20240604	093800	118810	9900	9900	9900	9900	0
573	20240604	093700	118810	9900	9900	9900	9900	0
574	20240604	093600	118810	9900	9900	9900	9900	0
575	20240604	093500	118810	9900	9900	9900	9900	0
576	20240604	093400	118810	9900	9900	9900	9900	0
577	20240604	093300	118810	9900	9900	9900	9900	0
578	20240604	093200	118810	9900	9900	9900	9900	0
579	20240604	093100	118810	9900	9900	9900	9900	0
580	20240604	093000	118810	9900	9900	9900	9900	0
581	20240604	092900	118810	9900	9900	9900	9900	0
582	20240604	092800	118810	9900	9900	9900	9900	0
583	20240604	092700	118810	9900	9900	9900	9900	0
584	20240604	092600	118810	9900	9900	9900	9900	0
585	20240604	092500	118810	9900	9900	9900	9900	0
586	20240604	092400	118810	9900	9900	9900	9900	0
587	20240604	092300	118810	9900	9900	9900	9900	0
588	20240604	092200	118810	9900	9900	9900	9900	0
589	20240604	092100	118810	9900	9900	9900	9900	0
590	20240604	092000	118810	9900	9900	9900	9900	0
591	20240604	091900	118810	9900	9900	9900	9900	0
592	20240604	091800	118810	9900	9900	9900	9900	0
593	20240604	091700	118810	9900	9900	9900	9900	0
594	20240604	091600	118810	9900	9900	9900	9900	1
595	20240604	091500	108910	9900	9900	9900	9900	0
596	20240604	091400	108910	9900	9900	9900	9900	0
597	20240604	091300	108910	9900	9900	9900	9900	0
598	20240604	091200	108910	9900	9900	9900	9900	0
599	20240604	091100	108910	9900	9900	9900	9900	0
600	20240604	091000	108910	9900	9900	9900	9900	0
601	20240604	090900	108910	9900	9900	9900	9900	0
602	20240604	090800	108910	9900	9900	9900	9900	10
603	20240604	090700	9910	9910	9910	9910	9910	0
604	20240604	090600	9910	9910	9910	9910	9910	0
605	20240604	090500	9910	9910	9910	9910	9910	0
606	20240604	090400	9910	9910	9910	9910	9910	0
607	20240604	090300	9910	9910	9910	9910	9910	0
608	20240604	090200	9910	9910	9910	9910	9910	0
609	20240604	090100	9910	9910	9910	9910	9910	0
610	20240604	090000	9910	9910	9910	9910	9910	1