KissMeData/036670/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192100	61159280	7380	7380	7380	7380	277
3	20240605	192000	61159280	7380	7380	7380	7380	0
4	20240605	191900	61159280	7380	7380	7380	7380	0
5	20240605	191800	61159280	7380	7380	7380	7380	0
6	20240605	191700	61159280	7380	7380	7380	7380	0
7	20240605	191600	61159280	7380	7380	7380	7380	0
8	20240605	191500	61159280	7380	7380	7380	7380	0
9	20240605	191400	61159280	7380	7380	7380	7380	0
10	20240605	191300	61159280	7380	7380	7380	7380	0
11	20240605	191200	61159280	7380	7380	7380	7380	0
12	20240605	191100	61159280	7380	7380	7380	7380	0
13	20240605	191000	61159280	7380	7380	7380	7380	0
14	20240605	190900	61159280	7380	7380	7380	7380	0
15	20240605	190800	61159280	7380	7380	7380	7380	0
16	20240605	190700	61159280	7380	7380	7380	7380	0
17	20240605	190600	61159280	7380	7380	7380	7380	0
18	20240605	190500	61159280	7380	7380	7380	7380	0
19	20240605	190400	61159280	7380	7380	7380	7380	0
20	20240605	190300	61159280	7380	7380	7380	7380	0
21	20240605	190200	61159280	7380	7380	7380	7380	0
22	20240605	190100	61159280	7380	7380	7380	7380	0
23	20240605	190000	61159280	7380	7380	7380	7380	0
24	20240605	185900	61159280	7380	7380	7380	7380	0
25	20240605	185800	61159280	7380	7380	7380	7380	0
26	20240605	185700	61159280	7380	7380	7380	7380	0
27	20240605	185600	61159280	7380	7380	7380	7380	0
28	20240605	185500	61159280	7380	7380	7380	7380	0
29	20240605	185400	61159280	7380	7380	7380	7380	0
30	20240605	185300	61159280	7380	7380	7380	7380	0
31	20240605	185200	61159280	7380	7380	7380	7380	0
32	20240605	185100	61159280	7380	7380	7380	7380	277
33	20240605	185000	61159280	7380	7380	7380	7380	0
34	20240605	184900	61159280	7380	7380	7380	7380	0
35	20240605	184800	61159280	7380	7380	7380	7380	0
36	20240605	184700	61159280	7380	7380	7380	7380	0
37	20240605	184600	61159280	7380	7380	7380	7380	0
38	20240605	184500	61159280	7380	7380	7380	7380	0
39	20240605	184400	61159280	7380	7380	7380	7380	0
40	20240605	184300	61159280	7380	7380	7380	7380	0
41	20240605	184200	61159280	7380	7380	7380	7380	0
42	20240605	184100	61159280	7380	7380	7380	7380	0
43	20240605	184000	61159280	7380	7380	7380	7380	0
44	20240605	183900	61159280	7380	7380	7380	7380	0
45	20240605	183800	61159280	7380	7380	7380	7380	0
46	20240605	183700	61159280	7380	7380	7380	7380	0
47	20240605	183600	61159280	7380	7380	7380	7380	0
48	20240605	183500	61159280	7380	7380	7380	7380	0
49	20240605	183400	61159280	7380	7380	7380	7380	0
50	20240605	183300	61159280	7380	7380	7380	7380	0
51	20240605	183200	61159280	7380	7380	7380	7380	0
52	20240605	183100	61159280	7380	7380	7380	7380	0
53	20240605	183000	61159280	7380	7380	7380	7380	0
54	20240605	182900	61159280	7380	7380	7380	7380	0
55	20240605	182800	61159280	7380	7380	7380	7380	0
56	20240605	182700	61159280	7380	7380	7380	7380	0
57	20240605	182600	61159280	7380	7380	7380	7380	0
58	20240605	182500	61159280	7380	7380	7380	7380	0
59	20240605	182400	61159280	7380	7380	7380	7380	0
60	20240605	182300	61159280	7380	7380	7380	7380	0
61	20240605	182200	61159280	7380	7380	7380	7380	0
62	20240605	182100	61159280	7380	7380	7380	7380	277
63	20240605	182000	61159280	7380	7380	7380	7380	0
64	20240605	181900	61159280	7380	7380	7380	7380	0
65	20240605	181800	61159280	7380	7380	7380	7380	0
66	20240605	181700	61159280	7380	7380	7380	7380	0
67	20240605	181600	61159280	7380	7380	7380	7380	0
68	20240605	181500	61159280	7380	7380	7380	7380	0
69	20240605	181400	61159280	7380	7380	7380	7380	0
70	20240605	181300	61159280	7380	7380	7380	7380	0
71	20240605	181200	61159280	7380	7380	7380	7380	0
72	20240605	181100	61159280	7380	7380	7380	7380	0
73	20240605	181000	61159280	7380	7380	7380	7380	0
74	20240605	180900	61159280	7380	7380	7380	7380	0
75	20240605	180800	61159280	7380	7380	7380	7380	0
76	20240605	180700	61159280	7380	7380	7380	7380	0
77	20240605	180600	61159280	7380	7380	7380	7380	0
78	20240605	180500	61159280	7380	7380	7380	7380	0
79	20240605	180400	61159280	7380	7380	7380	7380	0
80	20240605	180300	61159280	7380	7380	7380	7380	0
81	20240605	180200	61159280	7380	7380	7380	7380	0
82	20240605	180100	61159280	7380	7380	7380	7380	0
83	20240605	180000	61159280	7380	7380	7380	7380	0
84	20240605	175900	61159280	7380	7380	7380	7380	0
85	20240605	175800	61159280	7380	7380	7380	7380	0
86	20240605	175700	61159280	7380	7380	7380	7380	0
87	20240605	175600	61159280	7380	7380	7380	7380	0
88	20240605	175500	61159280	7380	7380	7380	7380	0
89	20240605	175400	61159280	7380	7380	7380	7380	0
90	20240605	175300	61159280	7380	7380	7380	7380	0
91	20240605	175200	61159280	7380	7380	7380	7380	0
92	20240605	175100	61159280	7380	7380	7380	7380	277
93	20240605	175000	61159280	7380	7380	7380	7380	0
94	20240605	174900	61159280	7380	7380	7380	7380	0
95	20240605	174800	61159280	7380	7380	7380	7380	0
96	20240605	174700	61159280	7380	7380	7380	7380	0
97	20240605	174600	61159280	7380	7380	7380	7380	0
98	20240605	174500	61159280	7380	7380	7380	7380	0
99	20240605	174400	61159280	7380	7380	7380	7380	0
100	20240605	174300	61159280	7380	7380	7380	7380	0
101	20240605	174200	61159280	7380	7380	7380	7380	0
102	20240605	174100	61159280	7380	7380	7380	7380	0
103	20240605	174000	61159280	7380	7380	7380	7380	0
104	20240605	173900	61159280	7380	7380	7380	7380	0
105	20240605	173800	61159280	7380	7380	7380	7380	0
106	20240605	173700	61159280	7380	7380	7380	7380	0
107	20240605	173600	61159280	7380	7380	7380	7380	0
108	20240605	173500	61159280	7380	7380	7380	7380	0
109	20240605	173400	61159280	7380	7380	7380	7380	0
110	20240605	173300	61159280	7380	7380	7380	7380	0
111	20240605	173200	61159280	7380	7380	7380	7380	0
112	20240605	173100	61159280	7380	7380	7380	7380	0
113	20240605	173000	61159280	7380	7380	7380	7380	0
114	20240605	172900	61159280	7380	7380	7380	7380	0
115	20240605	172800	61159280	7380	7380	7380	7380	0
116	20240605	172700	61159280	7380	7380	7380	7380	0
117	20240605	172600	61159280	7380	7380	7380	7380	0
118	20240605	172500	61159280	7380	7380	7380	7380	0
119	20240605	172400	61159280	7380	7380	7380	7380	0
120	20240605	172300	61159280	7380	7380	7380	7380	0
121	20240605	172200	61159280	7380	7380	7380	7380	0
122	20240605	172100	61159280	7380	7380	7380	7380	277
123	20240605	172000	61159280	7380	7380	7380	7380	0
124	20240605	171900	61159280	7380	7380	7380	7380	0
125	20240605	171800	61159280	7380	7380	7380	7380	0
126	20240605	171700	61159280	7380	7380	7380	7380	0
127	20240605	171600	61159280	7380	7380	7380	7380	0
128	20240605	171500	61159280	7380	7380	7380	7380	0
129	20240605	171400	61159280	7380	7380	7380	7380	0
130	20240605	171300	61159280	7380	7380	7380	7380	0
131	20240605	171200	61159280	7380	7380	7380	7380	0
132	20240605	171100	61159280	7380	7380	7380	7380	0
133	20240605	171000	61159280	7380	7380	7380	7380	0
134	20240605	170900	61159280	7380	7380	7380	7380	0
135	20240605	170800	61159280	7380	7380	7380	7380	0
136	20240605	170700	61159280	7380	7380	7380	7380	0
137	20240605	170600	61159280	7380	7380	7380	7380	0
138	20240605	170500	61159280	7380	7380	7380	7380	0
139	20240605	170400	61159280	7380	7380	7380	7380	0
140	20240605	170300	61159280	7380	7380	7380	7380	0
141	20240605	170200	61159280	7380	7380	7380	7380	0
142	20240605	170100	61159280	7380	7380	7380	7380	0
143	20240605	170000	61159280	7380	7380	7380	7380	0
144	20240605	165900	61159280	7380	7380	7380	7380	0
145	20240605	165800	61159280	7380	7380	7380	7380	0
146	20240605	165700	61159280	7380	7380	7380	7380	0
147	20240605	165600	61159280	7380	7380	7380	7380	0
148	20240605	165500	61159280	7380	7380	7380	7380	0
149	20240605	165400	61159280	7380	7380	7380	7380	0
150	20240605	165300	61159280	7380	7380	7380	7380	0
151	20240605	165200	61159280	7380	7380	7380	7380	0
152	20240605	165100	61159280	7380	7380	7380	7380	277
153	20240605	165000	61159280	7380	7380	7380	7380	0
154	20240605	164900	61159280	7380	7380	7380	7380	0
155	20240605	164800	61159280	7380	7380	7380	7380	0
156	20240605	164700	61159280	7380	7380	7380	7380	0
157	20240605	164600	61159280	7380	7380	7380	7380	0
158	20240605	164500	61159280	7380	7380	7380	7380	0
159	20240605	164400	61159280	7380	7380	7380	7380	0
160	20240605	164300	61159280	7380	7380	7380	7380	0
161	20240605	164200	61159280	7380	7380	7380	7380	0
162	20240605	164100	61159280	7380	7380	7380	7380	0
163	20240605	164000	61159280	7380	7380	7380	7380	0
164	20240605	163900	61159280	7380	7380	7380	7380	0
165	20240605	163800	61159280	7380	7380	7380	7380	0
166	20240605	163700	61159280	7380	7380	7380	7380	0
167	20240605	163600	61159280	7380	7380	7380	7380	0
168	20240605	163500	61159280	7380	7380	7380	7380	0
169	20240605	163400	61159280	7380	7380	7380	7380	0
170	20240605	163300	61159280	7380	7380	7380	7380	0
171	20240605	163200	61159280	7380	7380	7380	7380	0
172	20240605	163100	61159280	7380	7380	7380	7380	0
173	20240605	163000	61159280	7380	7380	7380	7380	0
174	20240605	162900	61159280	7380	7380	7380	7380	0
175	20240605	162800	61159280	7380	7380	7380	7380	0
176	20240605	162700	61159280	7380	7380	7380	7380	0
177	20240605	162600	61159280	7380	7380	7380	7380	0
178	20240605	162500	61159280	7380	7380	7380	7380	0
179	20240605	162400	61159280	7380	7380	7380	7380	0
180	20240605	162300	61159280	7380	7380	7380	7380	0
181	20240605	162200	61159280	7380	7380	7380	7380	0
182	20240605	162100	61159280	7380	7380	7380	7380	277
183	20240605	162000	61159280	7380	7380	7380	7380	0
184	20240605	161900	61159280	7380	7380	7380	7380	0
185	20240605	161800	61159280	7380	7380	7380	7380	0
186	20240605	161700	61159280	7380	7380	7380	7380	0
187	20240605	161600	61159280	7380	7380	7380	7380	0
188	20240605	161500	61159280	7380	7380	7380	7380	0
189	20240605	161400	61159280	7380	7380	7380	7380	0
190	20240605	161300	61159280	7380	7380	7380	7380	0
191	20240605	161200	61159280	7380	7380	7380	7380	0
192	20240605	161100	61159280	7380	7380	7380	7380	0
193	20240605	161000	61159280	7380	7380	7380	7380	0
194	20240605	160900	61159280	7380	7380	7380	7380	0
195	20240605	160800	61159280	7380	7380	7380	7380	0
196	20240605	160700	61159280	7380	7380	7380	7380	0
197	20240605	160600	61159280	7380	7380	7380	7380	0
198	20240605	160500	61159280	7380	7380	7380	7380	0
199	20240605	160400	61159280	7380	7380	7380	7380	0
200	20240605	160300	61159280	7380	7380	7380	7380	0
201	20240605	160200	61159280	7380	7380	7380	7380	0
202	20240605	160100	61159280	7380	7380	7380	7380	0
203	20240605	160000	61159280	7380	7380	7380	7380	0
204	20240605	155900	61159280	7380	7380	7380	7380	0
205	20240605	155800	61159280	7380	7380	7380	7380	0
206	20240605	155700	61159280	7380	7380	7380	7380	0
207	20240605	155600	61159280	7380	7380	7380	7380	0
208	20240605	155500	61159280	7380	7380	7380	7380	0
209	20240605	155400	61159280	7380	7380	7380	7380	0
210	20240605	155300	61159280	7380	7380	7380	7380	0
211	20240605	155200	61159280	7380	7380	7380	7380	0
212	20240605	155100	61159280	7380	7380	7380	7380	277
213	20240605	155000	61159280	7380	7380	7380	7380	0
214	20240605	154900	61159280	7380	7380	7380	7380	0
215	20240605	154800	61159280	7380	7380	7380	7380	0
216	20240605	154700	61159280	7380	7380	7380	7380	0
217	20240605	154600	61159280	7380	7380	7380	7380	0
218	20240605	154500	61159280	7380	7380	7380	7380	0
219	20240605	154400	61159280	7380	7380	7380	7380	0
220	20240605	154300	61159280	7380	7380	7380	7380	0
221	20240605	154200	61159280	7380	7380	7380	7380	0
222	20240605	154100	61159280	7380	7380	7380	7380	0
223	20240605	154000	61159280	7380	7380	7380	7380	0
224	20240605	153900	61159280	7380	7380	7380	7380	0
225	20240605	153800	61159280	7380	7380	7380	7380	0
226	20240605	153700	61159280	7380	7380	7380	7380	0
227	20240605	153600	61159280	7380	7380	7380	7380	0
228	20240605	153500	61159280	7380	7380	7380	7380	0
229	20240605	153400	61159280	7380	7380	7380	7380	0
230	20240605	153300	61159280	7380	7380	7380	7380	0
231	20240605	153200	61159280	7380	7380	7380	7380	0
232	20240605	153100	61159280	7380	7380	7380	7380	0
233	20240605	153000	61159280	7380	7380	7380	7380	277
234	20240605	152900	59115020	7360	7360	7360	7360	0
235	20240605	152800	59115020	7360	7360	7360	7360	0
236	20240605	152700	59115020	7360	7360	7360	7360	0
237	20240605	152600	59115020	7360	7360	7360	7360	0
238	20240605	152500	59115020	7360	7360	7360	7360	0
239	20240605	152400	59115020	7360	7360	7360	7360	0
240	20240605	152300	59115020	7360	7360	7360	7360	0
241	20240605	152200	59115020	7360	7360	7360	7360	0
242	20240605	152100	59115020	7360	7360	7360	7360	0
243	20240605	152000	59115020	7360	7360	7360	7360	0
244	20240605	151900	59115020	7360	7360	7360	7360	0
245	20240605	151800	59115020	7360	7360	7360	7360	0
246	20240605	151700	59115020	7360	7360	7360	7360	111
247	20240605	151600	58298060	7370	7370	7370	7370	0
248	20240605	151500	58298060	7370	7390	7390	7370	314
249	20240605	151400	55981440	7380	7380	7380	7380	13
250	20240605	151300	55885500	7420	7420	7420	7420	0
251	20240605	151200	55885500	7420	7420	7420	7420	0
252	20240605	151100	55885500	7420	7420	7420	7420	0
253	20240605	151000	55885500	7420	7420	7420	7420	0
254	20240605	150900	55885500	7420	7420	7420	7420	0
255	20240605	150800	55885500	7420	7420	7420	7420	0
256	20240605	150700	55885500	7420	7420	7420	7420	0
257	20240605	150600	55885500	7420	7420	7420	7420	0
258	20240605	150500	55885500	7420	7420	7420	7420	0
259	20240605	150400	55885500	7420	7420	7420	7420	12
260	20240605	150300	55796460	7420	7420	7420	7420	0
261	20240605	150200	55796460	7420	7420	7420	7420	1
262	20240605	150100	55789040	7390	7390	7390	7390	0
263	20240605	150000	55789040	7390	7390	7390	7390	0
264	20240605	145900	55789040	7390	7390	7390	7390	0
265	20240605	145800	55789040	7390	7400	7400	7390	137
266	20240605	145700	54776480	7420	7420	7420	7420	0
267	20240605	145600	54776480	7420	7420	7420	7420	0
268	20240605	145500	54776480	7420	7420	7420	7420	0
269	20240605	145400	54776480	7420	7420	7420	7420	0
270	20240605	145300	54776480	7420	7420	7420	7420	0
271	20240605	145200	54776480	7420	7420	7420	7420	4
272	20240605	145100	54746800	7380	7380	7380	7380	0
273	20240605	145000	54746800	7380	7380	7380	7380	0
274	20240605	144900	54746800	7380	7380	7380	7380	0
275	20240605	144800	54746800	7380	7380	7380	7380	0
276	20240605	144700	54746800	7380	7400	7400	7380	137
277	20240605	144600	53734290	7420	7420	7420	7420	0
278	20240605	144500	53734290	7420	7420	7420	7420	0
279	20240605	144400	53734290	7420	7420	7420	7420	0
280	20240605	144300	53734290	7420	7420	7420	7420	0
281	20240605	144200	53734290	7420	7420	7420	7420	0
282	20240605	144100	53734290	7420	7420	7420	7420	0
283	20240605	144000	53734290	7420	7420	7420	7420	0
284	20240605	143900	53734290	7420	7420	7420	7420	0
285	20240605	143800	53734290	7420	7420	7420	7420	0
286	20240605	143700	53734290	7420	7420	7420	7420	0
287	20240605	143600	53734290	7420	7420	7420	7420	0
288	20240605	143500	53734290	7420	7420	7420	7420	0
289	20240605	143400	53734290	7420	7420	7420	7420	16
290	20240605	143300	53615570	7420	7420	7420	7420	0
291	20240605	143200	53615570	7420	7420	7420	7420	0
292	20240605	143100	53615570	7420	7420	7420	7420	0
293	20240605	143000	53615570	7420	7420	7420	7420	0
294	20240605	142900	53615570	7420	7420	7420	7420	0
295	20240605	142800	53615570	7420	7420	7420	7420	0
296	20240605	142700	53615570	7420	7420	7420	7420	0
297	20240605	142600	53615570	7420	7420	7420	7420	0
298	20240605	142500	53615570	7420	7410	7420	7410	5
299	20240605	142400	53578510	7410	7410	7410	7410	0
300	20240605	142300	53578510	7410	7410	7410	7410	0
301	20240605	142200	53578510	7410	7410	7410	7410	0
302	20240605	142100	53578510	7410	7410	7410	7410	0
303	20240605	142000	53578510	7410	7410	7410	7410	0
304	20240605	141900	53578510	7410	7410	7410	7410	0
305	20240605	141800	53578510	7410	7410	7410	7410	0
306	20240605	141700	53578510	7410	7410	7410	7410	1
307	20240605	141600	53571100	7420	7420	7420	7420	0
308	20240605	141500	53571100	7420	7420	7420	7420	0
309	20240605	141400	53571100	7420	7420	7420	7420	0
310	20240605	141300	53571100	7420	7420	7420	7420	0
311	20240605	141200	53571100	7420	7420	7420	7420	0
312	20240605	141100	53571100	7420	7420	7420	7420	0
313	20240605	141000	53571100	7420	7420	7420	7420	0
314	20240605	140900	53571100	7420	7420	7420	7420	0
315	20240605	140800	53571100	7420	7420	7420	7420	5
316	20240605	140700	53534000	7420	7420	7420	7420	0
317	20240605	140600	53534000	7420	7420	7420	7420	0
318	20240605	140500	53534000	7420	7420	7420	7420	0
319	20240605	140400	53534000	7420	7420	7420	7420	0
320	20240605	140300	53534000	7420	7420	7420	7420	0
321	20240605	140200	53534000	7420	7420	7420	7420	0
322	20240605	140100	53534000	7420	7420	7420	7420	0
323	20240605	140000	53534000	7420	7420	7420	7420	0
324	20240605	135900	53534000	7420	7420	7420	7420	0
325	20240605	135800	53534000	7420	7420	7420	7420	0
326	20240605	135700	53534000	7420	7420	7420	7420	0
327	20240605	135600	53534000	7420	7420	7420	7420	0
328	20240605	135500	53534000	7420	7420	7420	7420	0
329	20240605	135400	53534000	7420	7420	7420	7420	0
330	20240605	135300	53534000	7420	7420	7420	7420	0
331	20240605	135200	53534000	7420	7420	7420	7420	0
332	20240605	135100	53534000	7420	7420	7420	7420	0
333	20240605	135000	53534000	7420	7420	7420	7420	0
334	20240605	134900	53534000	7420	7420	7420	7420	0
335	20240605	134800	53534000	7420	7420	7420	7420	0
336	20240605	134700	53534000	7420	7420	7420	7420	0
337	20240605	134600	53534000	7420	7420	7420	7420	0
338	20240605	134500	53534000	7420	7420	7420	7420	0
339	20240605	134400	53534000	7420	7420	7420	7420	0
340	20240605	134300	53534000	7420	7420	7420	7420	0
341	20240605	134200	53534000	7420	7420	7420	7420	0
342	20240605	134100	53534000	7420	7420	7420	7420	0
343	20240605	134000	53534000	7420	7420	7420	7420	0
344	20240605	133900	53534000	7420	7420	7420	7420	0
345	20240605	133800	53534000	7420	7420	7420	7420	0
346	20240605	133700	53534000	7420	7420	7420	7420	0
347	20240605	133600	53534000	7420	7420	7420	7420	0
348	20240605	133500	53534000	7420	7420	7420	7420	0
349	20240605	133400	53534000	7420	7420	7420	7420	0
350	20240605	133300	53534000	7420	7420	7420	7420	0
351	20240605	133200	53534000	7420	7420	7420	7420	0
352	20240605	133100	53534000	7420	7420	7420	7420	0
353	20240605	133000	53534000	7420	7420	7420	7420	0
354	20240605	132900	53534000	7420	7420	7420	7420	0
355	20240605	132800	53534000	7420	7420	7420	7420	0
356	20240605	132700	53534000	7420	7420	7420	7420	0
357	20240605	132600	53534000	7420	7420	7420	7420	0
358	20240605	132500	53534000	7420	7420	7420	7420	0
359	20240605	132400	53534000	7420	7420	7420	7420	0
360	20240605	132300	53534000	7420	7420	7420	7420	0
361	20240605	132200	53534000	7420	7420	7420	7420	0
362	20240605	132100	53534000	7420	7420	7420	7420	0
363	20240605	132000	53534000	7420	7420	7420	7420	0
364	20240605	131900	53534000	7420	7420	7420	7420	0
365	20240605	131800	53534000	7420	7420	7420	7420	0
366	20240605	131700	53534000	7420	7420	7420	7420	0
367	20240605	131600	53534000	7420	7420	7420	7420	0
368	20240605	131500	53534000	7420	7420	7420	7420	0
369	20240605	131400	53534000	7420	7420	7420	7420	0
370	20240605	131300	53534000	7420	7420	7420	7420	0
371	20240605	131200	53534000	7420	7420	7420	7420	0
372	20240605	131100	53534000	7420	7420	7420	7420	0
373	20240605	131000	53534000	7420	7420	7420	7420	5
374	20240605	130900	53496900	7420	7420	7420	7420	0
375	20240605	130800	53496900	7420	7420	7420	7420	0
376	20240605	130700	53496900	7420	7420	7420	7420	0
377	20240605	130600	53496900	7420	7420	7420	7420	0
378	20240605	130500	53496900	7420	7400	7420	7400	122
379	20240605	130400	52592480	7400	7400	7400	7400	0
380	20240605	130300	52592480	7400	7400	7400	7400	16
381	20240605	130200	52474080	7420	7420	7420	7420	0
382	20240605	130100	52474080	7420	7420	7420	7420	0
383	20240605	130000	52474080	7420	7420	7420	7420	0
384	20240605	125900	52474080	7420	7420	7420	7420	2
385	20240605	125800	52459240	7420	7420	7420	7420	0
386	20240605	125700	52459240	7420	7420	7420	7420	0
387	20240605	125600	52459240	7420	7420	7420	7420	0
388	20240605	125500	52459240	7420	7420	7420	7420	0
389	20240605	125400	52459240	7420	7420	7420	7420	1
390	20240605	125300	52451820	7420	7420	7420	7420	0
391	20240605	125200	52451820	7420	7420	7420	7420	0
392	20240605	125100	52451820	7420	7420	7420	7420	0
393	20240605	125000	52451820	7420	7420	7420	7420	0
394	20240605	124900	52451820	7420	7420	7420	7420	0
395	20240605	124800	52451820	7420	7420	7420	7420	0
396	20240605	124700	52451820	7420	7420	7420	7420	0
397	20240605	124600	52451820	7420	7420	7420	7420	0
398	20240605	124500	52451820	7420	7420	7420	7420	1
399	20240605	124400	52444400	7420	7420	7420	7420	0
400	20240605	124300	52444400	7420	7420	7420	7420	0
401	20240605	124200	52444400	7420	7420	7420	7420	0
402	20240605	124100	52444400	7420	7420	7420	7420	0
403	20240605	124000	52444400	7420	7420	7420	7420	0
404	20240605	123900	52444400	7420	7420	7420	7420	0
405	20240605	123800	52444400	7420	7420	7420	7420	0
406	20240605	123700	52444400	7420	7420	7420	7420	0
407	20240605	123600	52444400	7420	7420	7420	7420	20
408	20240605	123500	52296000	7420	7420	7420	7420	0
409	20240605	123400	52296000	7420	7420	7420	7420	0
410	20240605	123300	52296000	7420	7420	7420	7420	0
411	20240605	123200	52296000	7420	7420	7420	7420	0
412	20240605	123100	52296000	7420	7420	7420	7420	0
413	20240605	123000	52296000	7420	7420	7420	7420	75
414	20240605	122900	51739500	7420	7420	7420	7420	0
415	20240605	122800	51739500	7420	7420	7420	7420	0
416	20240605	122700	51739500	7420	7420	7420	7420	0
417	20240605	122600	51739500	7420	7420	7420	7420	0
418	20240605	122500	51739500	7420	7420	7420	7420	0
419	20240605	122400	51739500	7420	7420	7420	7420	0
420	20240605	122300	51739500	7420	7420	7420	7420	0
421	20240605	122200	51739500	7420	7420	7420	7420	1
422	20240605	122100	51732080	7420	7420	7420	7420	0
423	20240605	122000	51732080	7420	7420	7420	7420	0
424	20240605	121900	51732080	7420	7420	7420	7420	0
425	20240605	121800	51732080	7420	7420	7420	7420	0
426	20240605	121700	51732080	7420	7420	7420	7420	0
427	20240605	121600	51732080	7420	7420	7420	7420	0
428	20240605	121500	51732080	7420	7420	7420	7420	0
429	20240605	121400	51732080	7420	7420	7420	7420	0
430	20240605	121300	51732080	7420	7420	7420	7420	0
431	20240605	121200	51732080	7420	7400	7420	7400	10
432	20240605	121100	51658020	7400	7400	7400	7400	0
433	20240605	121000	51658020	7400	7400	7400	7400	0
434	20240605	120900	51658020	7400	7400	7400	7400	0
435	20240605	120800	51658020	7400	7400	7400	7400	3
436	20240605	120700	51635820	7400	7400	7400	7400	0
437	20240605	120600	51635820	7400	7420	7420	7400	25
438	20240605	120500	51450660	7420	7420	7420	7420	0
439	20240605	120400	51450660	7420	7410	7420	7410	2
440	20240605	120300	51435830	7430	7430	7430	7430	0
441	20240605	120200	51435830	7430	7430	7430	7430	0
442	20240605	120100	51435830	7430	7430	7430	7430	0
443	20240605	120000	51435830	7430	7430	7430	7430	6
444	20240605	115900	51391250	7430	7430	7430	7430	0
445	20240605	115800	51391250	7430	7430	7430	7430	5
446	20240605	115700	51354100	7430	7430	7430	7430	0
447	20240605	115600	51354100	7430	7430	7430	7430	0
448	20240605	115500	51354100	7430	7430	7430	7430	0
449	20240605	115400	51354100	7430	7430	7430	7430	0
450	20240605	115300	51354100	7430	7430	7430	7430	0
451	20240605	115200	51354100	7430	7430	7430	7430	0
452	20240605	115100	51354100	7430	7430	7430	7430	9
453	20240605	115000	51287230	7430	7430	7430	7430	0
454	20240605	114900	51287230	7430	7430	7430	7430	0
455	20240605	114800	51287230	7430	7430	7430	7430	0
456	20240605	114700	51287230	7430	7430	7430	7430	0
457	20240605	114600	51287230	7430	7420	7430	7420	20
458	20240605	114500	51138730	7430	7430	7430	7430	0
459	20240605	114400	51138730	7430	7430	7430	7430	0
460	20240605	114300	51138730	7430	7410	7430	7410	80
461	20240605	114200	50545110	7350	7390	7430	7350	343
462	20240605	114100	48007560	7390	7390	7390	7390	0
463	20240605	114000	48007560	7390	7390	7390	7390	0
464	20240605	113900	48007560	7390	7390	7390	7390	0
465	20240605	113800	48007560	7390	7390	7390	7390	0
466	20240605	113700	48007560	7390	7390	7390	7390	0
467	20240605	113600	48007560	7390	7390	7390	7390	0
468	20240605	113500	48007560	7390	7390	7390	7390	0
469	20240605	113400	48007560	7390	7390	7390	7390	0
470	20240605	113300	48007560	7390	7390	7390	7390	13
471	20240605	113200	47911490	7390	7390	7390	7390	0
472	20240605	113100	47911490	7390	7390	7390	7390	0
473	20240605	113000	47911490	7390	7390	7390	7390	0
474	20240605	112900	47911490	7390	7390	7390	7390	0
475	20240605	112800	47911490	7390	7390	7390	7390	0
476	20240605	112700	47911490	7390	7390	7390	7390	0
477	20240605	112600	47911490	7390	7390	7390	7390	0
478	20240605	112500	47911490	7390	7390	7390	7390	0
479	20240605	112400	47911490	7390	7390	7390	7390	27
480	20240605	112300	47711960	7340	7340	7340	7340	0
481	20240605	112200	47711960	7340	7340	7340	7340	0
482	20240605	112100	47711960	7340	7340	7340	7340	2
483	20240605	112000	47697280	7390	7390	7390	7390	0
484	20240605	111900	47697280	7390	7390	7390	7390	0
485	20240605	111800	47697280	7390	7390	7390	7390	0
486	20240605	111700	47697280	7390	7390	7390	7390	0
487	20240605	111600	47697280	7390	7390	7390	7390	0
488	20240605	111500	47697280	7390	7390	7390	7390	0
489	20240605	111400	47697280	7390	7390	7390	7390	0
490	20240605	111300	47697280	7390	7390	7390	7390	1
491	20240605	111200	47689890	7350	7350	7350	7350	0
492	20240605	111100	47689890	7350	7350	7350	7350	70
493	20240605	111000	47175390	7400	7400	7400	7400	0
494	20240605	110900	47175390	7400	7400	7400	7400	0
495	20240605	110800	47175390	7400	7400	7400	7400	0
496	20240605	110700	47175390	7400	7400	7400	7400	0
497	20240605	110600	47175390	7400	7400	7400	7400	10
498	20240605	110500	47101390	7400	7400	7400	7400	0
499	20240605	110400	47101390	7400	7400	7400	7400	20
500	20240605	110300	46953390	7400	7380	7400	7380	200
501	20240605	110200	45475250	7370	7370	7370	7370	0
502	20240605	110100	45475250	7370	7370	7370	7370	0
503	20240605	110000	45475250	7370	7370	7370	7370	0
504	20240605	105900	45475250	7370	7370	7370	7370	0
505	20240605	105800	45475250	7370	7370	7370	7370	0
506	20240605	105700	45475250	7370	7370	7370	7370	66
507	20240605	105600	44988830	7370	7370	7370	7370	0
508	20240605	105500	44988830	7370	7370	7370	7370	0
509	20240605	105400	44988830	7370	7370	7370	7370	0
510	20240605	105300	44988830	7370	7370	7370	7370	1
511	20240605	105200	44981460	7330	7330	7330	7330	0
512	20240605	105100	44981460	7330	7330	7330	7330	0
513	20240605	105000	44981460	7330	7330	7330	7330	0
514	20240605	104900	44981460	7330	7330	7330	7330	130
515	20240605	104800	44028560	7330	7330	7330	7330	27
516	20240605	104700	43830650	7340	7340	7340	7340	22
517	20240605	104600	43669170	7360	7360	7360	7360	0
518	20240605	104500	43669170	7360	7360	7360	7360	0
519	20240605	104400	43669170	7360	7360	7360	7360	0
520	20240605	104300	43669170	7360	7360	7360	7360	0
521	20240605	104200	43669170	7360	7360	7360	7360	0
522	20240605	104100	43669170	7360	7330	7360	7330	202
523	20240605	104000	42188480	7360	7360	7360	7360	0
524	20240605	103900	42188480	7360	7360	7360	7360	1
525	20240605	103800	42181120	7360	7360	7360	7360	0
526	20240605	103700	42181120	7360	7360	7360	7360	0
527	20240605	103600	42181120	7360	7350	7360	7350	429
528	20240605	103500	39025380	7360	7360	7360	7360	0
529	20240605	103400	39025380	7360	7360	7360	7360	0
530	20240605	103300	39025380	7360	7360	7360	7360	0
531	20240605	103200	39025380	7360	7360	7360	7360	0
532	20240605	103100	39025380	7360	7360	7360	7360	0
533	20240605	103000	39025380	7360	7360	7360	7360	30
534	20240605	102900	38804580	7360	7360	7360	7360	0
535	20240605	102800	38804580	7360	7360	7360	7360	0
536	20240605	102700	38804580	7360	7360	7360	7360	1
537	20240605	102600	38797220	7360	7360	7360	7360	0
538	20240605	102500	38797220	7360	7360	7360	7360	0
539	20240605	102400	38797220	7360	7360	7360	7360	0
540	20240605	102300	38797220	7360	7360	7360	7360	0
541	20240605	102200	38797220	7360	7360	7360	7360	1
542	20240605	102100	38789860	7360	7360	7360	7360	0
543	20240605	102000	38789860	7360	7360	7360	7360	0
544	20240605	101900	38789860	7360	7360	7360	7360	0
545	20240605	101800	38789860	7360	7340	7360	7340	10
546	20240605	101700	38716400	7300	7300	7300	7300	965
547	20240605	101600	31671900	7300	7300	7300	7300	0
548	20240605	101500	31671900	7300	7300	7300	7300	100
549	20240605	101400	30941900	7300	7300	7300	7300	0
550	20240605	101300	30941900	7300	7300	7300	7300	0
551	20240605	101200	30941900	7300	7300	7300	7300	0
552	20240605	101100	30941900	7300	7300	7300	7300	100
553	20240605	101000	30211900	7300	7300	7300	7300	0
554	20240605	100900	30211900	7300	7300	7300	7300	11
555	20240605	100800	30131600	7300	7290	7300	7280	621
556	20240605	100700	25609650	7300	7300	7300	7300	0
557	20240605	100600	25609650	7300	7300	7300	7300	69
558	20240605	100500	25105950	7300	7300	7300	7300	5
559	20240605	100400	25069450	7290	7300	7300	7290	559
560	20240605	100300	20992360	7300	7340	7340	7290	1660
561	20240605	100200	8862590	7330	7350	7350	7330	233
562	20240605	100100	7152840	7350	7350	7350	7350	0
563	20240605	100000	7152840	7350	7350	7350	7350	0
564	20240605	095900	7152840	7350	7350	7350	7350	0
565	20240605	095800	7152840	7350	7350	7350	7350	89
566	20240605	095700	6498690	7390	7390	7390	7390	9
567	20240605	095600	6432180	7390	7390	7390	7390	0
568	20240605	095500	6432180	7390	7390	7390	7390	0
569	20240605	095400	6432180	7390	7390	7390	7390	0
570	20240605	095300	6432180	7390	7390	7390	7390	10
571	20240605	095200	6358280	7350	7350	7350	7350	0
572	20240605	095100	6358280	7350	7350	7350	7350	0
573	20240605	095000	6358280	7350	7350	7350	7350	105
574	20240605	094900	5586530	7350	7350	7350	7350	0
575	20240605	094800	5586530	7350	7350	7350	7350	0
576	20240605	094700	5586530	7350	7350	7350	7350	0
577	20240605	094600	5586530	7350	7370	7370	7350	65
578	20240605	094500	5108630	7400	7400	7400	7400	0
579	20240605	094400	5108630	7400	7400	7400	7400	0
580	20240605	094300	5108630	7400	7400	7400	7400	0
581	20240605	094200	5108630	7400	7400	7400	7400	0
582	20240605	094100	5108630	7400	7400	7400	7400	0
583	20240605	094000	5108630	7400	7400	7400	7400	0
584	20240605	093900	5108630	7400	7400	7400	7400	0
585	20240605	093800	5108630	7400	7400	7400	7400	0
586	20240605	093700	5108630	7400	7400	7400	7400	0
587	20240605	093600	5108630	7400	7400	7400	7400	1
588	20240605	093500	5101230	7420	7420	7420	7420	0
589	20240605	093400	5101230	7420	7420	7420	7420	0
590	20240605	093300	5101230	7420	7420	7420	7420	0
591	20240605	093200	5101230	7420	7420	7420	7420	0
592	20240605	093100	5101230	7420	7420	7420	7420	0
593	20240605	093000	5101230	7420	7420	7420	7420	0
594	20240605	092900	5101230	7420	7420	7420	7420	6
595	20240605	092800	5056710	7350	7400	7400	7350	97
596	20240605	092700	4342370	7400	7400	7400	7400	0
597	20240605	092600	4342370	7400	7450	7450	7400	2
598	20240605	092500	4327520	7400	7410	7410	7400	70
599	20240605	092400	3809250	7470	7470	7470	7470	0
600	20240605	092300	3809250	7470	7470	7470	7470	0
601	20240605	092200	3809250	7470	7470	7470	7470	0
602	20240605	092100	3809250	7470	7470	7470	7470	0
603	20240605	092000	3809250	7470	7470	7470	7470	0
604	20240605	091900	3809250	7470	7470	7470	7470	0
605	20240605	091800	3809250	7470	7470	7470	7470	0
606	20240605	091700	3809250	7470	7470	7470	7470	0
607	20240605	091600	3809250	7470	7470	7470	7470	0
608	20240605	091500	3809250	7470	7470	7470	7470	0
609	20240605	091400	3809250	7470	7470	7470	7470	0
610	20240605	091300	3809250	7470	7470	7470	7470	0
611	20240605	091200	3809250	7470	7470	7470	7470	0
612	20240605	091100	3809250	7470	7400	7470	7400	103
613	20240605	091000	3043770	7350	7350	7350	7350	0
614	20240605	090900	3043770	7350	7350	7350	7350	0
615	20240605	090800	3043770	7350	7350	7350	7350	0
616	20240605	090700	3043770	7350	7350	7350	7350	7
617	20240605	090600	2992320	7410	7410	7410	7410	119
618	20240605	090500	2110530	7410	7410	7410	7410	0
619	20240605	090400	2110530	7410	7410	7410	7410	0
620	20240605	090300	2110530	7410	7410	7410	7410	0
621	20240605	090200	2110530	7410	7410	7410	7410	0
622	20240605	090100	2110530	7410	7410	7410	7410	0
623	20240605	090000	2110530	7410	7350	7410	7350	287