KissMeData/001070/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	183300	18619830	6640	6640	6640	6640	13
3	20240603	183200	18619830	6640	6640	6640	6640	0
4	20240603	183100	18619830	6640	6640	6640	6640	0
5	20240603	183000	18619830	6640	6640	6640	6640	0
6	20240603	182900	18619830	6640	6640	6640	6640	0
7	20240603	182800	18619830	6640	6640	6640	6640	0
8	20240603	182700	18619830	6640	6640	6640	6640	0
9	20240603	182600	18619830	6640	6640	6640	6640	0
10	20240603	182500	18619830	6640	6640	6640	6640	0
11	20240603	182400	18619830	6640	6640	6640	6640	0
12	20240603	182300	18619830	6640	6640	6640	6640	0
13	20240603	182200	18619830	6640	6640	6640	6640	0
14	20240603	182100	18619830	6640	6640	6640	6640	0
15	20240603	182000	18619830	6640	6640	6640	6640	0
16	20240603	181900	18619830	6640	6640	6640	6640	0
17	20240603	181800	18619830	6640	6640	6640	6640	0
18	20240603	181700	18619830	6640	6640	6640	6640	0
19	20240603	181600	18619830	6640	6640	6640	6640	0
20	20240603	181500	18619830	6640	6640	6640	6640	0
21	20240603	181400	18619830	6640	6640	6640	6640	0
22	20240603	181300	18619830	6640	6640	6640	6640	0
23	20240603	181200	18619830	6640	6640	6640	6640	0
24	20240603	181100	18619830	6640	6640	6640	6640	0
25	20240603	181000	18619830	6640	6640	6640	6640	0
26	20240603	180900	18619830	6640	6640	6640	6640	0
27	20240603	180800	18619830	6640	6640	6640	6640	0
28	20240603	180700	18619830	6640	6640	6640	6640	0
29	20240603	180600	18619830	6640	6640	6640	6640	0
30	20240603	180500	18619830	6640	6640	6640	6640	0
31	20240603	180400	18619830	6640	6640	6640	6640	0
32	20240603	180300	18619830	6640	6640	6640	6640	13
33	20240603	180200	18619830	6640	6640	6640	6640	0
34	20240603	180100	18619830	6640	6640	6640	6640	0
35	20240603	180000	18619830	6640	6640	6640	6640	0
36	20240603	175900	18619830	6640	6640	6640	6640	0
37	20240603	175800	18619830	6640	6640	6640	6640	0
38	20240603	175700	18619830	6640	6640	6640	6640	0
39	20240603	175600	18619830	6640	6640	6640	6640	0
40	20240603	175500	18619830	6640	6640	6640	6640	0
41	20240603	175400	18619830	6640	6640	6640	6640	0
42	20240603	175300	18619830	6640	6640	6640	6640	0
43	20240603	175200	18619830	6640	6640	6640	6640	0
44	20240603	175100	18619830	6640	6640	6640	6640	0
45	20240603	175000	18619830	6640	6640	6640	6640	0
46	20240603	174900	18619830	6640	6640	6640	6640	0
47	20240603	174800	18619830	6640	6640	6640	6640	0
48	20240603	174700	18619830	6640	6640	6640	6640	0
49	20240603	174600	18619830	6640	6640	6640	6640	0
50	20240603	174500	18619830	6640	6640	6640	6640	0
51	20240603	174400	18619830	6640	6640	6640	6640	0
52	20240603	174300	18619830	6640	6640	6640	6640	0
53	20240603	174200	18619830	6640	6640	6640	6640	0
54	20240603	174100	18619830	6640	6640	6640	6640	0
55	20240603	174000	18619830	6640	6640	6640	6640	0
56	20240603	173900	18619830	6640	6640	6640	6640	0
57	20240603	173800	18619830	6640	6640	6640	6640	0
58	20240603	173700	18619830	6640	6640	6640	6640	0
59	20240603	173600	18619830	6640	6640	6640	6640	0
60	20240603	173500	18619830	6640	6640	6640	6640	0
61	20240603	173400	18619830	6640	6640	6640	6640	0
62	20240603	173300	18619830	6640	6640	6640	6640	13
63	20240603	173200	18619830	6640	6640	6640	6640	0
64	20240603	173100	18619830	6640	6640	6640	6640	0
65	20240603	173000	18619830	6640	6640	6640	6640	0
66	20240603	172900	18619830	6640	6640	6640	6640	0
67	20240603	172800	18619830	6640	6640	6640	6640	0
68	20240603	172700	18619830	6640	6640	6640	6640	0
69	20240603	172600	18619830	6640	6640	6640	6640	0
70	20240603	172500	18619830	6640	6640	6640	6640	0
71	20240603	172400	18619830	6640	6640	6640	6640	0
72	20240603	172300	18619830	6640	6640	6640	6640	0
73	20240603	172200	18619830	6640	6640	6640	6640	0
74	20240603	172100	18619830	6640	6640	6640	6640	0
75	20240603	172000	18619830	6640	6640	6640	6640	0
76	20240603	171900	18619830	6640	6640	6640	6640	0
77	20240603	171800	18619830	6640	6640	6640	6640	0
78	20240603	171700	18619830	6640	6640	6640	6640	0
79	20240603	171600	18619830	6640	6640	6640	6640	0
80	20240603	171500	18619830	6640	6640	6640	6640	0
81	20240603	171400	18619830	6640	6640	6640	6640	0
82	20240603	171300	18619830	6640	6640	6640	6640	0
83	20240603	171200	18619830	6640	6640	6640	6640	0
84	20240603	171100	18619830	6640	6640	6640	6640	0
85	20240603	171000	18619830	6640	6640	6640	6640	0
86	20240603	170900	18619830	6640	6640	6640	6640	0
87	20240603	170800	18619830	6640	6640	6640	6640	0
88	20240603	170700	18619830	6640	6640	6640	6640	0
89	20240603	170600	18619830	6640	6640	6640	6640	0
90	20240603	170500	18619830	6640	6640	6640	6640	0
91	20240603	170400	18619830	6640	6640	6640	6640	0
92	20240603	170300	18619830	6640	6640	6640	6640	13
93	20240603	170200	18619830	6640	6640	6640	6640	0
94	20240603	170100	18619830	6640	6640	6640	6640	0
95	20240603	170000	18619830	6640	6640	6640	6640	0
96	20240603	165900	18619830	6640	6640	6640	6640	0
97	20240603	165800	18619830	6640	6640	6640	6640	0
98	20240603	165700	18619830	6640	6640	6640	6640	0
99	20240603	165600	18619830	6640	6640	6640	6640	0
100	20240603	165500	18619830	6640	6640	6640	6640	0
101	20240603	165400	18619830	6640	6640	6640	6640	0
102	20240603	165300	18619830	6640	6640	6640	6640	0
103	20240603	165200	18619830	6640	6640	6640	6640	0
104	20240603	165100	18619830	6640	6640	6640	6640	0
105	20240603	165000	18619830	6640	6640	6640	6640	0
106	20240603	164900	18619830	6640	6640	6640	6640	0
107	20240603	164800	18619830	6640	6640	6640	6640	0
108	20240603	164700	18619830	6640	6640	6640	6640	0
109	20240603	164600	18619830	6640	6640	6640	6640	0
110	20240603	164500	18619830	6640	6640	6640	6640	0
111	20240603	164400	18619830	6640	6640	6640	6640	0
112	20240603	164300	18619830	6640	6640	6640	6640	0
113	20240603	164200	18619830	6640	6640	6640	6640	0
114	20240603	164100	18619830	6640	6640	6640	6640	0
115	20240603	164000	18619830	6640	6640	6640	6640	0
116	20240603	163900	18619830	6640	6640	6640	6640	0
117	20240603	163800	18619830	6640	6640	6640	6640	0
118	20240603	163700	18619830	6640	6640	6640	6640	0
119	20240603	163600	18619830	6640	6640	6640	6640	0
120	20240603	163500	18619830	6640	6640	6640	6640	0
121	20240603	163400	18619830	6640	6640	6640	6640	0
122	20240603	163300	18619830	6640	6640	6640	6640	13
123	20240603	163200	18619830	6640	6640	6640	6640	0
124	20240603	163100	18619830	6640	6640	6640	6640	0
125	20240603	163000	18619830	6640	6640	6640	6640	0
126	20240603	162900	18619830	6640	6640	6640	6640	0
127	20240603	162800	18619830	6640	6640	6640	6640	0
128	20240603	162700	18619830	6640	6640	6640	6640	0
129	20240603	162600	18619830	6640	6640	6640	6640	0
130	20240603	162500	18619830	6640	6640	6640	6640	0
131	20240603	162400	18619830	6640	6640	6640	6640	0
132	20240603	162300	18619830	6640	6640	6640	6640	0
133	20240603	162200	18619830	6640	6640	6640	6640	0
134	20240603	162100	18619830	6640	6640	6640	6640	0
135	20240603	162000	18619830	6640	6640	6640	6640	0
136	20240603	161900	18619830	6640	6640	6640	6640	0
137	20240603	161800	18619830	6640	6640	6640	6640	0
138	20240603	161700	18619830	6640	6640	6640	6640	0
139	20240603	161600	18619830	6640	6640	6640	6640	0
140	20240603	161500	18619830	6640	6640	6640	6640	0
141	20240603	161400	18619830	6640	6640	6640	6640	0
142	20240603	161300	18619830	6640	6640	6640	6640	0
143	20240603	161200	18619830	6640	6640	6640	6640	0
144	20240603	161100	18619830	6640	6640	6640	6640	0
145	20240603	161000	18619830	6640	6640	6640	6640	0
146	20240603	160900	18619830	6640	6640	6640	6640	0
147	20240603	160800	18619830	6640	6640	6640	6640	0
148	20240603	160700	18619830	6640	6640	6640	6640	0
149	20240603	160600	18619830	6640	6640	6640	6640	0
150	20240603	160500	18619830	6640	6640	6640	6640	0
151	20240603	160400	18619830	6640	6640	6640	6640	0
152	20240603	160300	18619830	6640	6640	6640	6640	13
153	20240603	160200	18619830	6640	6640	6640	6640	0
154	20240603	160100	18619830	6640	6640	6640	6640	0
155	20240603	160000	18619830	6640	6640	6640	6640	0
156	20240603	155900	18619830	6640	6640	6640	6640	0
157	20240603	155800	18619830	6640	6640	6640	6640	0
158	20240603	155700	18619830	6640	6640	6640	6640	0
159	20240603	155600	18619830	6640	6640	6640	6640	0
160	20240603	155500	18619830	6640	6640	6640	6640	0
161	20240603	155400	18619830	6640	6640	6640	6640	0
162	20240603	155300	18619830	6640	6640	6640	6640	0
163	20240603	155200	18619830	6640	6640	6640	6640	0
164	20240603	155100	18619830	6640	6640	6640	6640	0
165	20240603	155000	18619830	6640	6640	6640	6640	0
166	20240603	154900	18619830	6640	6640	6640	6640	0
167	20240603	154800	18619830	6640	6640	6640	6640	0
168	20240603	154700	18619830	6640	6640	6640	6640	0
169	20240603	154600	18619830	6640	6640	6640	6640	0
170	20240603	154500	18619830	6640	6640	6640	6640	0
171	20240603	154400	18619830	6640	6640	6640	6640	0
172	20240603	154300	18619830	6640	6640	6640	6640	0
173	20240603	154200	18619830	6640	6640	6640	6640	0
174	20240603	154100	18619830	6640	6640	6640	6640	0
175	20240603	154000	18619830	6640	6640	6640	6640	0
176	20240603	153900	18619830	6640	6640	6640	6640	0
177	20240603	153800	18619830	6640	6640	6640	6640	0
178	20240603	153700	18619830	6640	6640	6640	6640	0
179	20240603	153600	18619830	6640	6640	6640	6640	0
180	20240603	153500	18619830	6640	6640	6640	6640	0
181	20240603	153400	18619830	6640	6640	6640	6640	0
182	20240603	153300	18619830	6640	6640	6640	6640	13
183	20240603	153200	18619830	6640	6640	6640	6640	0
184	20240603	153100	18619830	6640	6640	6640	6640	0
185	20240603	153000	18619830	6640	6640	6640	6640	13
186	20240603	152900	18533510	6640	6640	6640	6640	0
187	20240603	152800	18533510	6640	6640	6640	6640	0
188	20240603	152700	18533510	6640	6640	6640	6640	0
189	20240603	152600	18533510	6640	6640	6640	6640	0
190	20240603	152500	18533510	6640	6640	6640	6640	0
191	20240603	152400	18533510	6640	6640	6640	6640	0
192	20240603	152300	18533510	6640	6640	6640	6640	0
193	20240603	152200	18533510	6640	6640	6640	6640	0
194	20240603	152100	18533510	6640	6640	6640	6640	0
195	20240603	152000	18533510	6640	6640	6640	6640	0
196	20240603	151900	18533510	6640	6640	6640	6640	0
197	20240603	151800	18533510	6640	6640	6640	6640	0
198	20240603	151700	18533510	6640	6630	6640	6630	3
199	20240603	151600	18513610	6620	6620	6620	6620	0
200	20240603	151500	18513610	6620	6620	6620	6620	0
201	20240603	151400	18513610	6620	6620	6620	6620	0
202	20240603	151300	18513610	6620	6620	6620	6620	1
203	20240603	151200	18506990	6600	6600	6600	6600	0
204	20240603	151100	18506990	6600	6600	6600	6600	0
205	20240603	151000	18506990	6600	6600	6600	6600	0
206	20240603	150900	18506990	6600	6600	6600	6600	0
207	20240603	150800	18506990	6600	6600	6600	6600	0
208	20240603	150700	18506990	6600	6600	6600	6600	0
209	20240603	150600	18506990	6600	6600	6600	6600	0
210	20240603	150500	18506990	6600	6600	6600	6600	0
211	20240603	150400	18506990	6600	6600	6600	6600	0
212	20240603	150300	18506990	6600	6600	6600	6600	0
213	20240603	150200	18506990	6600	6600	6600	6600	0
214	20240603	150100	18506990	6600	6600	6600	6600	0
215	20240603	150000	18506990	6600	6600	6600	6600	0
216	20240603	145900	18506990	6600	6600	6600	6600	0
217	20240603	145800	18506990	6600	6600	6600	6600	0
218	20240603	145700	18506990	6600	6600	6600	6600	0
219	20240603	145600	18506990	6600	6600	6600	6600	0
220	20240603	145500	18506990	6600	6600	6600	6600	0
221	20240603	145400	18506990	6600	6600	6600	6600	0
222	20240603	145300	18506990	6600	6600	6600	6600	0
223	20240603	145200	18506990	6600	6600	6600	6600	0
224	20240603	145100	18506990	6600	6600	6600	6600	0
225	20240603	145000	18506990	6600	6600	6600	6600	0
226	20240603	144900	18506990	6600	6600	6600	6600	0
227	20240603	144800	18506990	6600	6600	6600	6600	0
228	20240603	144700	18506990	6600	6600	6600	6600	0
229	20240603	144600	18506990	6600	6600	6600	6600	0
230	20240603	144500	18506990	6600	6600	6600	6600	0
231	20240603	144400	18506990	6600	6600	6600	6600	0
232	20240603	144300	18506990	6600	6600	6600	6600	0
233	20240603	144200	18506990	6600	6600	6600	6600	0
234	20240603	144100	18506990	6600	6600	6600	6600	0
235	20240603	144000	18506990	6600	6600	6600	6600	0
236	20240603	143900	18506990	6600	6600	6600	6600	0
237	20240603	143800	18506990	6600	6600	6600	6600	0
238	20240603	143700	18506990	6600	6600	6600	6600	0
239	20240603	143600	18506990	6600	6600	6600	6600	0
240	20240603	143500	18506990	6600	6600	6600	6600	0
241	20240603	143400	18506990	6600	6600	6600	6600	0
242	20240603	143300	18506990	6600	6600	6600	6600	0
243	20240603	143200	18506990	6600	6600	6600	6600	0
244	20240603	143100	18506990	6600	6630	6630	6600	2
245	20240603	143000	18493760	6650	6650	6650	6650	0
246	20240603	142900	18493760	6650	6650	6650	6650	0
247	20240603	142800	18493760	6650	6650	6650	6650	0
248	20240603	142700	18493760	6650	6650	6650	6650	1
249	20240603	142600	18487110	6650	6650	6650	6650	0
250	20240603	142500	18487110	6650	6650	6650	6650	0
251	20240603	142400	18487110	6650	6650	6650	6650	0
252	20240603	142300	18487110	6650	6650	6650	6650	0
253	20240603	142200	18487110	6650	6650	6650	6650	0
254	20240603	142100	18487110	6650	6650	6650	6650	1
255	20240603	142000	18480460	6650	6650	6650	6650	0
256	20240603	141900	18480460	6650	6650	6650	6650	0
257	20240603	141800	18480460	6650	6650	6650	6650	0
258	20240603	141700	18480460	6650	6650	6650	6650	0
259	20240603	141600	18480460	6650	6650	6650	6650	0
260	20240603	141500	18480460	6650	6650	6650	6650	0
261	20240603	141400	18480460	6650	6650	6650	6650	0
262	20240603	141300	18480460	6650	6650	6650	6650	0
263	20240603	141200	18480460	6650	6650	6650	6650	0
264	20240603	141100	18480460	6650	6650	6650	6650	0
265	20240603	141000	18480460	6650	6650	6650	6650	0
266	20240603	140900	18480460	6650	6650	6650	6650	0
267	20240603	140800	18480460	6650	6650	6650	6650	0
268	20240603	140700	18480460	6650	6650	6650	6650	0
269	20240603	140600	18480460	6650	6650	6650	6650	0
270	20240603	140500	18480460	6650	6650	6650	6650	0
271	20240603	140400	18480460	6650	6650	6650	6650	0
272	20240603	140300	18480460	6650	6650	6650	6650	0
273	20240603	140200	18480460	6650	6650	6650	6650	0
274	20240603	140100	18480460	6650	6650	6650	6650	0
275	20240603	140000	18480460	6650	6650	6650	6650	0
276	20240603	135900	18480460	6650	6650	6650	6650	0
277	20240603	135800	18480460	6650	6650	6650	6650	0
278	20240603	135700	18480460	6650	6650	6650	6650	0
279	20240603	135600	18480460	6650	6650	6650	6650	0
280	20240603	135500	18480460	6650	6650	6650	6650	0
281	20240603	135400	18480460	6650	6650	6650	6650	0
282	20240603	135300	18480460	6650	6650	6650	6650	0
283	20240603	135200	18480460	6650	6650	6650	6650	0
284	20240603	135100	18480460	6650	6650	6650	6650	0
285	20240603	135000	18480460	6650	6650	6650	6650	0
286	20240603	134900	18480460	6650	6650	6650	6650	0
287	20240603	134800	18480460	6650	6650	6650	6650	0
288	20240603	134700	18480460	6650	6650	6650	6650	3
289	20240603	134600	18460510	6690	6690	6690	6690	0
290	20240603	134500	18460510	6690	6690	6690	6690	0
291	20240603	134400	18460510	6690	6690	6690	6690	0
292	20240603	134300	18460510	6690	6690	6690	6690	0
293	20240603	134200	18460510	6690	6690	6690	6690	0
294	20240603	134100	18460510	6690	6690	6690	6690	0
295	20240603	134000	18460510	6690	6690	6690	6690	0
296	20240603	133900	18460510	6690	6640	6690	6640	144
297	20240603	133800	17498730	6640	6640	6640	6640	0
298	20240603	133700	17498730	6640	6640	6640	6640	0
299	20240603	133600	17498730	6640	6640	6640	6640	0
300	20240603	133500	17498730	6640	6640	6640	6640	0
301	20240603	133400	17498730	6640	6640	6640	6640	0
302	20240603	133300	17498730	6640	6640	6640	6640	0
303	20240603	133200	17498730	6640	6640	6640	6640	0
304	20240603	133100	17498730	6640	6630	6640	6630	6
305	20240603	133000	17458940	6630	6630	6630	6630	0
306	20240603	132900	17458940	6630	6630	6630	6630	0
307	20240603	132800	17458940	6630	6630	6630	6630	0
308	20240603	132700	17458940	6630	6630	6630	6630	0
309	20240603	132600	17458940	6630	6630	6630	6630	0
310	20240603	132500	17458940	6630	6630	6630	6630	0
311	20240603	132400	17458940	6630	6630	6630	6630	0
312	20240603	132300	17458940	6630	6630	6630	6630	0
313	20240603	132200	17458940	6630	6630	6630	6630	0
314	20240603	132100	17458940	6630	6630	6630	6630	0
315	20240603	132000	17458940	6630	6630	6630	6630	0
316	20240603	131900	17458940	6630	6630	6630	6630	0
317	20240603	131800	17458940	6630	6630	6630	6630	0
318	20240603	131700	17458940	6630	6630	6630	6630	0
319	20240603	131600	17458940	6630	6630	6630	6630	49
320	20240603	131500	17134070	6580	6580	6580	6580	0
321	20240603	131400	17134070	6580	6580	6580	6580	0
322	20240603	131300	17134070	6580	6580	6580	6580	0
323	20240603	131200	17134070	6580	6580	6580	6580	0
324	20240603	131100	17134070	6580	6590	6590	6580	180
325	20240603	131000	15949560	6600	6600	6600	6600	0
326	20240603	130900	15949560	6600	6630	6630	6600	2
327	20240603	130800	15936330	6620	6620	6620	6620	0
328	20240603	130700	15936330	6620	6620	6620	6620	123
329	20240603	130600	15122070	6620	6620	6620	6620	0
330	20240603	130500	15122070	6620	6620	6620	6620	37
331	20240603	130400	14877130	6620	6620	6620	6620	0
332	20240603	130300	14877130	6620	6620	6620	6620	0
333	20240603	130200	14877130	6620	6620	6620	6620	2
334	20240603	130100	14863890	6610	6610	6610	6610	0
335	20240603	130000	14863890	6610	6610	6610	6610	0
336	20240603	125900	14863890	6610	6610	6610	6610	0
337	20240603	125800	14863890	6610	6610	6610	6610	0
338	20240603	125700	14863890	6610	6610	6610	6610	0
339	20240603	125600	14863890	6610	6610	6610	6610	11
340	20240603	125500	14791180	6620	6620	6620	6620	0
341	20240603	125400	14791180	6620	6620	6620	6620	0
342	20240603	125300	14791180	6620	6620	6620	6620	0
343	20240603	125200	14791180	6620	6620	6620	6620	0
344	20240603	125100	14791180	6620	6620	6620	6620	0
345	20240603	125000	14791180	6620	6620	6620	6620	0
346	20240603	124900	14791180	6620	6620	6620	6620	0
347	20240603	124800	14791180	6620	6620	6620	6620	0
348	20240603	124700	14791180	6620	6620	6620	6620	0
349	20240603	124600	14791180	6620	6620	6620	6620	0
350	20240603	124500	14791180	6620	6620	6620	6620	0
351	20240603	124400	14791180	6620	6620	6620	6620	0
352	20240603	124300	14791180	6620	6620	6620	6620	0
353	20240603	124200	14791180	6620	6620	6620	6620	0
354	20240603	124100	14791180	6620	6620	6620	6620	0
355	20240603	124000	14791180	6620	6620	6620	6620	0
356	20240603	123900	14791180	6620	6620	6620	6620	0
357	20240603	123800	14791180	6620	6620	6620	6620	0
358	20240603	123700	14791180	6620	6620	6620	6620	0
359	20240603	123600	14791180	6620	6620	6620	6620	0
360	20240603	123500	14791180	6620	6620	6620	6620	0
361	20240603	123400	14791180	6620	6620	6620	6620	0
362	20240603	123300	14791180	6620	6620	6620	6620	0
363	20240603	123200	14791180	6620	6620	6620	6620	0
364	20240603	123100	14791180	6620	6620	6620	6620	0
365	20240603	123000	14791180	6620	6620	6620	6620	0
366	20240603	122900	14791180	6620	6620	6620	6620	0
367	20240603	122800	14791180	6620	6620	6620	6620	0
368	20240603	122700	14791180	6620	6620	6620	6620	0
369	20240603	122600	14791180	6620	6620	6620	6620	0
370	20240603	122500	14791180	6620	6620	6620	6620	0
371	20240603	122400	14791180	6620	6620	6620	6620	0
372	20240603	122300	14791180	6620	6620	6620	6620	0
373	20240603	122200	14791180	6620	6620	6620	6620	0
374	20240603	122100	14791180	6620	6620	6620	6620	0
375	20240603	122000	14791180	6620	6620	6620	6620	0
376	20240603	121900	14791180	6620	6620	6620	6620	0
377	20240603	121800	14791180	6620	6620	6620	6620	0
378	20240603	121700	14791180	6620	6620	6620	6620	0
379	20240603	121600	14791180	6620	6620	6620	6620	0
380	20240603	121500	14791180	6620	6620	6620	6620	0
381	20240603	121400	14791180	6620	6620	6620	6620	0
382	20240603	121300	14791180	6620	6620	6620	6620	0
383	20240603	121200	14791180	6620	6620	6620	6620	0
384	20240603	121100	14791180	6620	6620	6620	6620	0
385	20240603	121000	14791180	6620	6620	6620	6620	0
386	20240603	120900	14791180	6620	6620	6620	6620	0
387	20240603	120800	14791180	6620	6620	6620	6620	0
388	20240603	120700	14791180	6620	6620	6620	6620	0
389	20240603	120600	14791180	6620	6620	6620	6620	0
390	20240603	120500	14791180	6620	6620	6620	6620	0
391	20240603	120400	14791180	6620	6620	6620	6620	0
392	20240603	120300	14791180	6620	6620	6620	6620	0
393	20240603	120200	14791180	6620	6620	6620	6620	0
394	20240603	120100	14791180	6620	6620	6620	6620	0
395	20240603	120000	14791180	6620	6620	6620	6620	0
396	20240603	115900	14791180	6620	6620	6620	6620	0
397	20240603	115800	14791180	6620	6620	6620	6620	0
398	20240603	115700	14791180	6620	6620	6620	6620	0
399	20240603	115600	14791180	6620	6620	6620	6620	0
400	20240603	115500	14791180	6620	6620	6620	6620	0
401	20240603	115400	14791180	6620	6620	6620	6620	0
402	20240603	115300	14791180	6620	6620	6620	6620	0
403	20240603	115200	14791180	6620	6620	6620	6620	0
404	20240603	115100	14791180	6620	6620	6620	6620	1
405	20240603	115000	14784560	6580	6580	6580	6580	0
406	20240603	114900	14784560	6580	6580	6580	6580	0
407	20240603	114800	14784560	6580	6590	6590	6580	3
408	20240603	114700	14764800	6640	6640	6640	6640	0
409	20240603	114600	14764800	6640	6640	6640	6640	0
410	20240603	114500	14764800	6640	6640	6640	6640	0
411	20240603	114400	14764800	6640	6640	6640	6640	0
412	20240603	114300	14764800	6640	6640	6640	6640	0
413	20240603	114200	14764800	6640	6640	6640	6640	0
414	20240603	114100	14764800	6640	6580	6640	6580	1064
415	20240603	114000	7702490	6580	6580	6580	6580	0
416	20240603	113900	7702490	6580	6580	6580	6580	0
417	20240603	113800	7702490	6580	6580	6580	6580	0
418	20240603	113700	7702490	6580	6580	6580	6580	0
419	20240603	113600	7702490	6580	6580	6580	6580	0
420	20240603	113500	7702490	6580	6580	6580	6580	0
421	20240603	113400	7702490	6580	6580	6580	6580	0
422	20240603	113300	7702490	6580	6580	6580	6580	47
423	20240603	113200	7393230	6590	6590	6590	6590	0
424	20240603	113100	7393230	6590	6590	6590	6590	0
425	20240603	113000	7393230	6590	6590	6590	6590	0
426	20240603	112900	7393230	6590	6590	6590	6590	0
427	20240603	112800	7393230	6590	6590	6590	6590	0
428	20240603	112700	7393230	6590	6590	6590	6590	0
429	20240603	112600	7393230	6590	6590	6590	6590	2
430	20240603	112500	7380050	6590	6590	6590	6590	1
431	20240603	112400	7373460	6580	6580	6580	6580	0
432	20240603	112300	7373460	6580	6590	6590	6580	49
433	20240603	112200	7050590	6590	6590	6590	6590	0
434	20240603	112100	7050590	6590	6590	6590	6590	0
435	20240603	112000	7050590	6590	6590	6590	6590	0
436	20240603	111900	7050590	6590	6590	6590	6590	0
437	20240603	111800	7050590	6590	6600	6600	6590	31
438	20240603	111700	6846200	6610	6610	6610	6610	2
439	20240603	111600	6832980	6620	6630	6630	6620	102
440	20240603	111500	6156740	6630	6630	6630	6630	0
441	20240603	111400	6156740	6630	6630	6630	6630	0
442	20240603	111300	6156740	6630	6630	6630	6630	0
443	20240603	111200	6156740	6630	6630	6630	6630	4
444	20240603	111100	6130220	6640	6640	6640	6640	0
445	20240603	111000	6130220	6640	6640	6640	6640	0
446	20240603	110900	6130220	6640	6640	6640	6640	0
447	20240603	110800	6130220	6640	6640	6640	6640	0
448	20240603	110700	6130220	6640	6640	6640	6640	0
449	20240603	110600	6130220	6640	6640	6640	6640	0
450	20240603	110500	6130220	6640	6650	6650	6640	3
451	20240603	110400	6110290	6640	6640	6640	6640	0
452	20240603	110300	6110290	6640	6640	6640	6640	0
453	20240603	110200	6110290	6640	6640	6640	6640	0
454	20240603	110100	6110290	6640	6640	6640	6640	0
455	20240603	110000	6110290	6640	6640	6640	6640	2
456	20240603	105900	6097010	6660	6660	6660	6660	0
457	20240603	105800	6097010	6660	6660	6660	6660	0
458	20240603	105700	6097010	6660	6660	6660	6660	0
459	20240603	105600	6097010	6660	6660	6660	6660	0
460	20240603	105500	6097010	6660	6660	6660	6660	0
461	20240603	105400	6097010	6660	6660	6660	6660	0
462	20240603	105300	6097010	6660	6660	6660	6660	0
463	20240603	105200	6097010	6660	6660	6660	6660	0
464	20240603	105100	6097010	6660	6660	6660	6660	0
465	20240603	105000	6097010	6660	6670	6670	6660	8
466	20240603	104900	6043720	6660	6660	6660	6660	0
467	20240603	104800	6043720	6660	6660	6660	6660	18
468	20240603	104700	5923840	6660	6640	6660	6640	8
469	20240603	104600	5870700	6660	6660	6660	6660	15
470	20240603	104500	5770800	6660	6660	6660	6660	0
471	20240603	104400	5770800	6660	6660	6660	6660	0
472	20240603	104300	5770800	6660	6660	6660	6660	0
473	20240603	104200	5770800	6660	6660	6660	6660	0
474	20240603	104100	5770800	6660	6660	6660	6660	0
475	20240603	104000	5770800	6660	6660	6660	6660	0
476	20240603	103900	5770800	6660	6660	6660	6660	0
477	20240603	103800	5770800	6660	6660	6660	6660	0
478	20240603	103700	5770800	6660	6660	6660	6660	1
479	20240603	103600	5764140	6600	6650	6650	6590	176
480	20240603	103500	4599000	6650	6650	6650	6650	1
481	20240603	103400	4592350	6690	6690	6690	6690	0
482	20240603	103300	4592350	6690	6690	6690	6690	0
483	20240603	103200	4592350	6690	6690	6690	6690	0
484	20240603	103100	4592350	6690	6690	6690	6690	0
485	20240603	103000	4592350	6690	6690	6690	6690	0
486	20240603	102900	4592350	6690	6690	6690	6690	0
487	20240603	102800	4592350	6690	6690	6690	6690	0
488	20240603	102700	4592350	6690	6690	6690	6690	0
489	20240603	102600	4592350	6690	6690	6690	6690	55
490	20240603	102500	4224400	6690	6690	6690	6690	95
491	20240603	102400	3588850	6690	6690	6690	6690	0
492	20240603	102300	3588850	6690	6690	6690	6690	5
493	20240603	102200	3555400	6690	6690	6690	6690	0
494	20240603	102100	3555400	6690	6640	6690	6640	141
495	20240603	102000	2613680	6600	6600	6600	6600	0
496	20240603	101900	2613680	6600	6600	6600	6600	0
497	20240603	101800	2613680	6600	6610	6610	6600	17
498	20240603	101700	2501450	6630	6630	6630	6630	0
499	20240603	101600	2501450	6630	6630	6630	6630	0
500	20240603	101500	2501450	6630	6630	6630	6630	0
501	20240603	101400	2501450	6630	6620	6630	6610	18
502	20240603	101300	2382420	6620	6630	6630	6620	22
503	20240603	101200	2236680	6650	6650	6650	6650	0
504	20240603	101100	2236680	6650	6650	6650	6650	0
505	20240603	101000	2236680	6650	6640	6650	6640	10
506	20240603	100900	2170230	6640	6650	6650	6640	3
507	20240603	100800	2150300	6660	6660	6660	6660	1
508	20240603	100700	2143640	6660	6660	6660	6660	1
509	20240603	100600	2136980	6650	6640	6650	6640	9
510	20240603	100500	2077200	6640	6640	6640	6640	0
511	20240603	100400	2077200	6640	6640	6640	6640	0
512	20240603	100300	2077200	6640	6640	6640	6640	0
513	20240603	100200	2077200	6640	6640	6640	6640	0
514	20240603	100100	2077200	6640	6640	6640	6640	4
515	20240603	100000	2050640	6640	6640	6640	6630	8
516	20240603	095900	1997560	6640	6640	6640	6640	1
517	20240603	095800	1990920	6640	6630	6640	6630	4
518	20240603	095700	1964370	6620	6600	6620	6600	4
519	20240603	095600	1937940	6600	6600	6600	6600	25
520	20240603	095500	1772940	6610	6610	6610	6610	0
521	20240603	095400	1772940	6610	6610	6610	6610	4
522	20240603	095300	1746500	6610	6630	6630	6610	9
523	20240603	095200	1686980	6660	6660	6660	6660	1
524	20240603	095100	1680320	6620	6640	6660	6620	60
525	20240603	095000	1283040	6660	6660	6660	6660	0
526	20240603	094900	1283040	6660	6660	6660	6660	0
527	20240603	094800	1283040	6660	6660	6660	6660	0
528	20240603	094700	1283040	6660	6660	6660	6660	0
529	20240603	094600	1283040	6660	6660	6660	6660	45
530	20240603	094500	983340	6660	6660	6660	6660	0
531	20240603	094400	983340	6660	6650	6660	6650	16
532	20240603	094300	876930	6650	6640	6650	6640	11
533	20240603	094200	803880	6630	6630	6630	6630	27
534	20240603	094100	624870	6640	6640	6640	6640	0
535	20240603	094000	624870	6640	6640	6640	6640	0
536	20240603	093900	624870	6640	6640	6640	6640	0
537	20240603	093800	624870	6640	6640	6640	6640	0
538	20240603	093700	624870	6640	6640	6640	6640	0
539	20240603	093600	624870	6640	6640	6640	6640	0
540	20240603	093500	624870	6640	6640	6640	6640	0
541	20240603	093400	624870	6640	6640	6640	6640	1
542	20240603	093300	618230	6600	6590	6600	6590	2
543	20240603	093200	605040	6650	6580	6650	6580	63
544	20240603	093100	190350	6580	6580	6580	6580	0
545	20240603	093000	190350	6580	6580	6580	6580	0
546	20240603	092900	190350	6580	6580	6580	6580	0
547	20240603	092800	190350	6580	6580	6580	6580	0
548	20240603	092700	190350	6580	6580	6580	6580	5
549	20240603	092600	157450	6580	6580	6580	6580	5
550	20240603	092500	124550	6580	6580	6580	6580	0
551	20240603	092400	124550	6580	6580	6580	6580	0
552	20240603	092300	124550	6580	6580	6580	6580	0
553	20240603	092200	124550	6580	6580	6580	6580	3
554	20240603	092100	104810	6580	6560	6580	6540	6
555	20240603	092000	65470	6580	6580	6580	6580	0
556	20240603	091900	65470	6580	6580	6580	6580	0
557	20240603	091800	65470	6580	6580	6580	6580	0
558	20240603	091700	65470	6580	6580	6580	6580	0
559	20240603	091600	65470	6580	6580	6580	6580	0
560	20240603	091500	65470	6580	6580	6580	6580	0
561	20240603	091400	65470	6580	6580	6580	6580	0
562	20240603	091300	65470	6580	6580	6580	6580	0
563	20240603	091200	65470	6580	6580	6580	6580	0
564	20240603	091100	65470	6580	6580	6580	6580	0
565	20240603	091000	65470	6580	6570	6580	6570	2
566	20240603	090900	52320	6540	6540	6540	6540	0
567	20240603	090800	52320	6540	6540	6540	6540	0
568	20240603	090700	52320	6540	6540	6540	6540	0
569	20240603	090600	52320	6540	6540	6540	6540	0
570	20240603	090500	52320	6540	6540	6540	6540	0
571	20240603	090400	52320	6540	6540	6540	6540	0
572	20240603	090300	52320	6540	6540	6540	6540	0
573	20240603	090200	52320	6540	6540	6540	6540	0
574	20240603	090100	52320	6540	6540	6540	6540	0
575	20240603	090000	52320	6540	6540	6540	6540	8