KissMeData/037370/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192200	263435690	8680	8680	8680	8680	231
3	20240607	192100	263435690	8680	8680	8680	8680	0
4	20240607	192000	263435690	8680	8680	8680	8680	0
5	20240607	191900	263435690	8680	8680	8680	8680	0
6	20240607	191800	263435690	8680	8680	8680	8680	0
7	20240607	191700	263435690	8680	8680	8680	8680	0
8	20240607	191600	263435690	8680	8680	8680	8680	0
9	20240607	191500	263435690	8680	8680	8680	8680	0
10	20240607	191400	263435690	8680	8680	8680	8680	0
11	20240607	191300	263435690	8680	8680	8680	8680	0
12	20240607	191200	263435690	8680	8680	8680	8680	0
13	20240607	191100	263435690	8680	8680	8680	8680	0
14	20240607	191000	263435690	8680	8680	8680	8680	0
15	20240607	190900	263435690	8680	8680	8680	8680	0
16	20240607	190800	263435690	8680	8680	8680	8680	0
17	20240607	190700	263435690	8680	8680	8680	8680	0
18	20240607	190600	263435690	8680	8680	8680	8680	0
19	20240607	190500	263435690	8680	8680	8680	8680	0
20	20240607	190400	263435690	8680	8680	8680	8680	0
21	20240607	190300	263435690	8680	8680	8680	8680	0
22	20240607	190200	263435690	8680	8680	8680	8680	0
23	20240607	190100	263435690	8680	8680	8680	8680	0
24	20240607	190000	263435690	8680	8680	8680	8680	0
25	20240607	185900	263435690	8680	8680	8680	8680	0
26	20240607	185800	263435690	8680	8680	8680	8680	0
27	20240607	185700	263435690	8680	8680	8680	8680	0
28	20240607	185600	263435690	8680	8680	8680	8680	0
29	20240607	185500	263435690	8680	8680	8680	8680	0
30	20240607	185400	263435690	8680	8680	8680	8680	0
31	20240607	185300	263435690	8680	8680	8680	8680	0
32	20240607	185200	263435690	8680	8680	8680	8680	231
33	20240607	185100	263435690	8680	8680	8680	8680	0
34	20240607	185000	263435690	8680	8680	8680	8680	0
35	20240607	184900	263435690	8680	8680	8680	8680	0
36	20240607	184800	263435690	8680	8680	8680	8680	0
37	20240607	184700	263435690	8680	8680	8680	8680	0
38	20240607	184600	263435690	8680	8680	8680	8680	0
39	20240607	184500	263435690	8680	8680	8680	8680	0
40	20240607	184400	263435690	8680	8680	8680	8680	0
41	20240607	184300	263435690	8680	8680	8680	8680	0
42	20240607	184200	263435690	8680	8680	8680	8680	0
43	20240607	184100	263435690	8680	8680	8680	8680	0
44	20240607	184000	263435690	8680	8680	8680	8680	0
45	20240607	183900	263435690	8680	8680	8680	8680	0
46	20240607	183800	263435690	8680	8680	8680	8680	0
47	20240607	183700	263435690	8680	8680	8680	8680	0
48	20240607	183600	263435690	8680	8680	8680	8680	0
49	20240607	183500	263435690	8680	8680	8680	8680	0
50	20240607	183400	263435690	8680	8680	8680	8680	0
51	20240607	183300	263435690	8680	8680	8680	8680	0
52	20240607	183200	263435690	8680	8680	8680	8680	0
53	20240607	183100	263435690	8680	8680	8680	8680	0
54	20240607	183000	263435690	8680	8680	8680	8680	0
55	20240607	182900	263435690	8680	8680	8680	8680	0
56	20240607	182800	263435690	8680	8680	8680	8680	0
57	20240607	182700	263435690	8680	8680	8680	8680	0
58	20240607	182600	263435690	8680	8680	8680	8680	0
59	20240607	182500	263435690	8680	8680	8680	8680	0
60	20240607	182400	263435690	8680	8680	8680	8680	0
61	20240607	182300	263435690	8680	8680	8680	8680	0
62	20240607	182200	263435690	8680	8680	8680	8680	231
63	20240607	182100	263435690	8680	8680	8680	8680	0
64	20240607	182000	263435690	8680	8680	8680	8680	0
65	20240607	181900	263435690	8680	8680	8680	8680	0
66	20240607	181800	263435690	8680	8680	8680	8680	0
67	20240607	181700	263435690	8680	8680	8680	8680	0
68	20240607	181600	263435690	8680	8680	8680	8680	0
69	20240607	181500	263435690	8680	8680	8680	8680	0
70	20240607	181400	263435690	8680	8680	8680	8680	0
71	20240607	181300	263435690	8680	8680	8680	8680	0
72	20240607	181200	263435690	8680	8680	8680	8680	0
73	20240607	181100	263435690	8680	8680	8680	8680	0
74	20240607	181000	263435690	8680	8680	8680	8680	0
75	20240607	180900	263435690	8680	8680	8680	8680	0
76	20240607	180800	263435690	8680	8680	8680	8680	0
77	20240607	180700	263435690	8680	8680	8680	8680	0
78	20240607	180600	263435690	8680	8680	8680	8680	0
79	20240607	180500	263435690	8680	8680	8680	8680	0
80	20240607	180400	263435690	8680	8680	8680	8680	0
81	20240607	180300	263435690	8680	8680	8680	8680	0
82	20240607	180200	263435690	8680	8680	8680	8680	0
83	20240607	180100	263435690	8680	8680	8680	8680	0
84	20240607	180000	263435690	8680	8680	8680	8680	0
85	20240607	175900	263435690	8680	8680	8680	8680	0
86	20240607	175800	263435690	8680	8680	8680	8680	0
87	20240607	175700	263435690	8680	8680	8680	8680	0
88	20240607	175600	263435690	8680	8680	8680	8680	0
89	20240607	175500	263435690	8680	8680	8680	8680	0
90	20240607	175400	263435690	8680	8680	8680	8680	0
91	20240607	175300	263435690	8680	8680	8680	8680	0
92	20240607	175200	263435690	8680	8680	8680	8680	231
93	20240607	175100	263435690	8680	8680	8680	8680	0
94	20240607	175000	263435690	8680	8680	8680	8680	0
95	20240607	174900	263435690	8680	8680	8680	8680	0
96	20240607	174800	263435690	8680	8680	8680	8680	0
97	20240607	174700	263435690	8680	8680	8680	8680	0
98	20240607	174600	263435690	8680	8680	8680	8680	0
99	20240607	174500	263435690	8680	8680	8680	8680	0
100	20240607	174400	263435690	8680	8680	8680	8680	0
101	20240607	174300	263435690	8680	8680	8680	8680	0
102	20240607	174200	263435690	8680	8680	8680	8680	0
103	20240607	174100	263435690	8680	8680	8680	8680	0
104	20240607	174000	263435690	8680	8680	8680	8680	0
105	20240607	173900	263435690	8680	8680	8680	8680	0
106	20240607	173800	263435690	8680	8680	8680	8680	0
107	20240607	173700	263435690	8680	8680	8680	8680	0
108	20240607	173600	263435690	8680	8680	8680	8680	0
109	20240607	173500	263435690	8680	8680	8680	8680	0
110	20240607	173400	263435690	8680	8680	8680	8680	0
111	20240607	173300	263435690	8680	8680	8680	8680	0
112	20240607	173200	263435690	8680	8680	8680	8680	0
113	20240607	173100	263435690	8680	8680	8680	8680	0
114	20240607	173000	263435690	8680	8680	8680	8680	0
115	20240607	172900	263435690	8680	8680	8680	8680	0
116	20240607	172800	263435690	8680	8680	8680	8680	0
117	20240607	172700	263435690	8680	8680	8680	8680	0
118	20240607	172600	263435690	8680	8680	8680	8680	0
119	20240607	172500	263435690	8680	8680	8680	8680	0
120	20240607	172400	263435690	8680	8680	8680	8680	0
121	20240607	172300	263435690	8680	8680	8680	8680	0
122	20240607	172200	263435690	8680	8680	8680	8680	231
123	20240607	172100	263435690	8680	8680	8680	8680	0
124	20240607	172000	263435690	8680	8680	8680	8680	0
125	20240607	171900	263435690	8680	8680	8680	8680	0
126	20240607	171800	263435690	8680	8680	8680	8680	0
127	20240607	171700	263435690	8680	8680	8680	8680	0
128	20240607	171600	263435690	8680	8680	8680	8680	0
129	20240607	171500	263435690	8680	8680	8680	8680	0
130	20240607	171400	263435690	8680	8680	8680	8680	0
131	20240607	171300	263435690	8680	8680	8680	8680	0
132	20240607	171200	263435690	8680	8680	8680	8680	0
133	20240607	171100	263435690	8680	8680	8680	8680	0
134	20240607	171000	263435690	8680	8680	8680	8680	0
135	20240607	170900	263435690	8680	8680	8680	8680	0
136	20240607	170800	263435690	8680	8680	8680	8680	0
137	20240607	170700	263435690	8680	8680	8680	8680	0
138	20240607	170600	263435690	8680	8680	8680	8680	0
139	20240607	170500	263435690	8680	8680	8680	8680	0
140	20240607	170400	263435690	8680	8680	8680	8680	0
141	20240607	170300	263435690	8680	8680	8680	8680	0
142	20240607	170200	263435690	8680	8680	8680	8680	0
143	20240607	170100	263435690	8680	8680	8680	8680	0
144	20240607	170000	263435690	8680	8680	8680	8680	0
145	20240607	165900	263435690	8680	8680	8680	8680	0
146	20240607	165800	263435690	8680	8680	8680	8680	0
147	20240607	165700	263435690	8680	8680	8680	8680	0
148	20240607	165600	263435690	8680	8680	8680	8680	0
149	20240607	165500	263435690	8680	8680	8680	8680	0
150	20240607	165400	263435690	8680	8680	8680	8680	0
151	20240607	165300	263435690	8680	8680	8680	8680	0
152	20240607	165200	263435690	8680	8680	8680	8680	231
153	20240607	165100	263435690	8680	8680	8680	8680	0
154	20240607	165000	263435690	8680	8680	8680	8680	0
155	20240607	164900	263435690	8680	8680	8680	8680	0
156	20240607	164800	263435690	8680	8680	8680	8680	0
157	20240607	164700	263435690	8680	8680	8680	8680	0
158	20240607	164600	263435690	8680	8680	8680	8680	0
159	20240607	164500	263435690	8680	8680	8680	8680	0
160	20240607	164400	263435690	8680	8680	8680	8680	0
161	20240607	164300	263435690	8680	8680	8680	8680	0
162	20240607	164200	263435690	8680	8680	8680	8680	0
163	20240607	164100	263435690	8680	8680	8680	8680	0
164	20240607	164000	263435690	8680	8680	8680	8680	0
165	20240607	163900	263435690	8680	8680	8680	8680	0
166	20240607	163800	263435690	8680	8680	8680	8680	0
167	20240607	163700	263435690	8680	8680	8680	8680	0
168	20240607	163600	263435690	8680	8680	8680	8680	0
169	20240607	163500	263435690	8680	8680	8680	8680	0
170	20240607	163400	263435690	8680	8680	8680	8680	0
171	20240607	163300	263435690	8680	8680	8680	8680	0
172	20240607	163200	263435690	8680	8680	8680	8680	0
173	20240607	163100	263435690	8680	8680	8680	8680	0
174	20240607	163000	263435690	8680	8680	8680	8680	0
175	20240607	162900	263435690	8680	8680	8680	8680	0
176	20240607	162800	263435690	8680	8680	8680	8680	0
177	20240607	162700	263435690	8680	8680	8680	8680	0
178	20240607	162600	263435690	8680	8680	8680	8680	0
179	20240607	162500	263435690	8680	8680	8680	8680	0
180	20240607	162400	263435690	8680	8680	8680	8680	0
181	20240607	162300	263435690	8680	8680	8680	8680	0
182	20240607	162200	263435690	8680	8680	8680	8680	231
183	20240607	162100	263435690	8680	8680	8680	8680	0
184	20240607	162000	263435690	8680	8680	8680	8680	0
185	20240607	161900	263435690	8680	8680	8680	8680	0
186	20240607	161800	263435690	8680	8680	8680	8680	0
187	20240607	161700	263435690	8680	8680	8680	8680	0
188	20240607	161600	263435690	8680	8680	8680	8680	0
189	20240607	161500	263435690	8680	8680	8680	8680	0
190	20240607	161400	263435690	8680	8680	8680	8680	0
191	20240607	161300	263435690	8680	8680	8680	8680	0
192	20240607	161200	263435690	8680	8680	8680	8680	0
193	20240607	161100	263435690	8680	8680	8680	8680	0
194	20240607	161000	263435690	8680	8680	8680	8680	0
195	20240607	160900	263435690	8680	8680	8680	8680	0
196	20240607	160800	263435690	8680	8680	8680	8680	0
197	20240607	160700	263435690	8680	8680	8680	8680	0
198	20240607	160600	263435690	8680	8680	8680	8680	0
199	20240607	160500	263435690	8680	8680	8680	8680	0
200	20240607	160400	263435690	8680	8680	8680	8680	0
201	20240607	160300	263435690	8680	8680	8680	8680	0
202	20240607	160200	263435690	8680	8680	8680	8680	0
203	20240607	160100	263435690	8680	8680	8680	8680	0
204	20240607	160000	263435690	8680	8680	8680	8680	0
205	20240607	155900	263435690	8680	8680	8680	8680	0
206	20240607	155800	263435690	8680	8680	8680	8680	0
207	20240607	155700	263435690	8680	8680	8680	8680	0
208	20240607	155600	263435690	8680	8680	8680	8680	0
209	20240607	155500	263435690	8680	8680	8680	8680	0
210	20240607	155400	263435690	8680	8680	8680	8680	0
211	20240607	155300	263435690	8680	8680	8680	8680	0
212	20240607	155200	263435690	8680	8680	8680	8680	231
213	20240607	155100	263435690	8680	8680	8680	8680	0
214	20240607	155000	263435690	8680	8680	8680	8680	0
215	20240607	154900	263435690	8680	8680	8680	8680	0
216	20240607	154800	263435690	8680	8680	8680	8680	0
217	20240607	154700	263435690	8680	8680	8680	8680	0
218	20240607	154600	263435690	8680	8680	8680	8680	0
219	20240607	154500	263435690	8680	8680	8680	8680	0
220	20240607	154400	263435690	8680	8680	8680	8680	0
221	20240607	154300	263435690	8680	8680	8680	8680	0
222	20240607	154200	263435690	8680	8680	8680	8680	0
223	20240607	154100	263435690	8680	8680	8680	8680	0
224	20240607	154000	263435690	8680	8680	8680	8680	0
225	20240607	153900	263435690	8680	8680	8680	8680	0
226	20240607	153800	263435690	8680	8680	8680	8680	0
227	20240607	153700	263435690	8680	8680	8680	8680	0
228	20240607	153600	263435690	8680	8680	8680	8680	0
229	20240607	153500	263435690	8680	8680	8680	8680	0
230	20240607	153400	263435690	8680	8680	8680	8680	0
231	20240607	153300	263435690	8680	8680	8680	8680	0
232	20240607	153200	263435690	8680	8680	8680	8680	0
233	20240607	153100	263435690	8680	8680	8680	8680	0
234	20240607	153000	263435690	8680	8680	8680	8680	231
235	20240607	152900	261430610	8670	8670	8670	8670	0
236	20240607	152800	261430610	8670	8670	8670	8670	0
237	20240607	152700	261430610	8670	8670	8670	8670	0
238	20240607	152600	261430610	8670	8670	8670	8670	0
239	20240607	152500	261430610	8670	8670	8670	8670	0
240	20240607	152400	261430610	8670	8670	8670	8670	0
241	20240607	152300	261430610	8670	8670	8670	8670	0
242	20240607	152200	261430610	8670	8670	8670	8670	0
243	20240607	152100	261430610	8670	8670	8670	8670	0
244	20240607	152000	261430610	8670	8670	8670	8670	0
245	20240607	151900	261430610	8670	8660	8670	8660	300
246	20240607	151800	258831170	8610	8610	8610	8610	33
247	20240607	151700	258547040	8600	8600	8600	8600	0
248	20240607	151600	258547040	8600	8600	8600	8600	0
249	20240607	151500	258547040	8600	8620	8620	8600	152
250	20240607	151400	257238390	8650	8640	8650	8640	93
251	20240607	151300	256433990	8600	8600	8600	8600	0
252	20240607	151200	256433990	8600	8600	8600	8600	0
253	20240607	151100	256433990	8600	8600	8600	8600	0
254	20240607	151000	256433990	8600	8610	8610	8600	137
255	20240607	150900	255254800	8610	8610	8610	8610	1
256	20240607	150800	255246190	8600	8600	8600	8600	0
257	20240607	150700	255246190	8600	8600	8600	8600	0
258	20240607	150600	255246190	8600	8600	8600	8600	0
259	20240607	150500	255246190	8600	8620	8620	8600	800
260	20240607	150400	248362510	8670	8670	8670	8670	15
261	20240607	150300	248232460	8620	8620	8620	8620	0
262	20240607	150200	248232460	8620	8630	8630	8620	500
263	20240607	150100	243921930	8630	8630	8630	8630	199
264	20240607	150000	242204560	8630	8630	8630	8630	0
265	20240607	145900	242204560	8630	8630	8630	8630	0
266	20240607	145800	242204560	8630	8630	8630	8630	0
267	20240607	145700	242204560	8630	8630	8630	8630	0
268	20240607	145600	242204560	8630	8630	8630	8630	12
269	20240607	145500	242101000	8630	8630	8630	8630	0
270	20240607	145400	242101000	8630	8630	8630	8630	537
271	20240607	145300	237466690	8630	8640	8640	8630	113
272	20240607	145200	236490960	8650	8650	8650	8650	1
273	20240607	145100	236482310	8650	8660	8660	8650	716
274	20240607	145000	230288750	8680	8680	8680	8680	92
275	20240607	144900	229490190	8680	8660	8680	8660	415
276	20240607	144800	225888390	8650	8660	8660	8650	1095
277	20240607	144700	216416240	8680	8680	8680	8680	0
278	20240607	144600	216416240	8680	8680	8680	8680	0
279	20240607	144500	216416240	8680	8680	8680	8680	3
280	20240607	144400	216390200	8680	8680	8680	8680	21
281	20240607	144300	216207920	8650	8650	8650	8650	0
282	20240607	144200	216207920	8650	8650	8650	8650	0
283	20240607	144100	216207920	8650	8660	8660	8650	30
284	20240607	144000	215948210	8670	8680	8680	8670	12
285	20240607	143900	215844160	8680	8680	8680	8680	1
286	20240607	143800	215835480	8680	8680	8680	8680	1
287	20240607	143700	215826800	8680	8680	8680	8680	2
288	20240607	143600	215809440	8650	8650	8650	8650	0
289	20240607	143500	215809440	8650	8650	8650	8650	0
290	20240607	143400	215809440	8650	8650	8650	8650	0
291	20240607	143300	215809440	8650	8660	8660	8650	592
292	20240607	143200	210686650	8660	8660	8660	8660	0
293	20240607	143100	210686650	8660	8660	8660	8660	32
294	20240607	143000	210409530	8660	8670	8670	8660	26
295	20240607	142900	210184360	8680	8680	8680	8680	0
296	20240607	142800	210184360	8680	8680	8680	8680	0
297	20240607	142700	210184360	8680	8680	8680	8680	1
298	20240607	142600	210175680	8680	8680	8680	8680	0
299	20240607	142500	210175680	8680	8680	8680	8680	0
300	20240607	142400	210175680	8680	8680	8680	8680	0
301	20240607	142300	210175680	8680	8680	8680	8680	10
302	20240607	142200	210088880	8680	8680	8680	8680	1
303	20240607	142100	210080200	8680	8680	8680	8680	0
304	20240607	142000	210080200	8680	8680	8680	8680	0
305	20240607	141900	210080200	8680	8680	8680	8680	0
306	20240607	141800	210080200	8680	8680	8680	8680	0
307	20240607	141700	210080200	8680	8680	8680	8680	0
308	20240607	141600	210080200	8680	8680	8680	8680	0
309	20240607	141500	210080200	8680	8680	8680	8680	0
310	20240607	141400	210080200	8680	8680	8680	8680	229
311	20240607	141300	208092480	8660	8660	8660	8660	5
312	20240607	141200	208049180	8660	8660	8660	8660	5
313	20240607	141100	208005880	8660	8660	8660	8660	1
314	20240607	141000	207997220	8660	8660	8660	8660	0
315	20240607	140900	207997220	8660	8660	8660	8660	0
316	20240607	140800	207997220	8660	8660	8660	8660	1
317	20240607	140700	207988560	8660	8660	8660	8660	0
318	20240607	140600	207988560	8660	8660	8660	8660	0
319	20240607	140500	207988560	8660	8660	8660	8660	0
320	20240607	140400	207988560	8660	8660	8660	8660	34
321	20240607	140300	207694120	8660	8660	8660	8660	1
322	20240607	140200	207685460	8660	8660	8660	8660	32
323	20240607	140100	207408340	8660	8660	8660	8660	0
324	20240607	140000	207408340	8660	8660	8660	8660	87
325	20240607	135900	206654920	8670	8670	8670	8670	0
326	20240607	135800	206654920	8670	8670	8670	8670	36
327	20240607	135700	206342800	8670	8670	8670	8670	0
328	20240607	135600	206342800	8670	8670	8670	8670	1
329	20240607	135500	206334130	8670	8670	8670	8670	0
330	20240607	135400	206334130	8670	8670	8670	8670	199
331	20240607	135300	204608800	8670	8670	8670	8670	78
332	20240607	135200	203932540	8670	8670	8670	8670	0
333	20240607	135100	203932540	8670	8670	8670	8670	0
334	20240607	135000	203932540	8670	8670	8670	8670	0
335	20240607	134900	203932540	8670	8670	8670	8670	150
336	20240607	134800	202632040	8670	8670	8670	8670	0
337	20240607	134700	202632040	8670	8670	8670	8670	0
338	20240607	134600	202632040	8670	8670	8670	8670	0
339	20240607	134500	202632040	8670	8680	8680	8670	29
340	20240607	134400	202380600	8680	8680	8680	8680	0
341	20240607	134300	202380600	8680	8680	8680	8680	1
342	20240607	134200	202371920	8680	8680	8680	8680	254
343	20240607	134100	200167200	8680	8680	8680	8680	0
344	20240607	134000	200167200	8680	8680	8680	8680	10
345	20240607	133900	200080400	8680	8680	8680	8680	0
346	20240607	133800	200080400	8680	8680	8680	8680	1
347	20240607	133700	200071720	8680	8680	8680	8680	0
348	20240607	133600	200071720	8680	8680	8680	8680	0
349	20240607	133500	200071720	8680	8680	8680	8680	0
350	20240607	133400	200071720	8680	8680	8680	8680	0
351	20240607	133300	200071720	8680	8680	8680	8680	0
352	20240607	133200	200071720	8680	8680	8680	8680	0
353	20240607	133100	200071720	8680	8680	8680	8680	0
354	20240607	133000	200071720	8680	8680	8680	8680	0
355	20240607	132900	200071720	8680	8680	8680	8680	0
356	20240607	132800	200071720	8680	8680	8680	8680	0
357	20240607	132700	200071720	8680	8680	8680	8680	0
358	20240607	132600	200071720	8680	8680	8680	8680	0
359	20240607	132500	200071720	8680	8680	8680	8680	0
360	20240607	132400	200071720	8680	8680	8680	8680	0
361	20240607	132300	200071720	8680	8680	8680	8680	0
362	20240607	132200	200071720	8680	8680	8680	8680	0
363	20240607	132100	200071720	8680	8680	8680	8680	0
364	20240607	132000	200071720	8680	8680	8680	8680	0
365	20240607	131900	200071720	8680	8680	8680	8680	0
366	20240607	131800	200071720	8680	8680	8680	8680	0
367	20240607	131700	200071720	8680	8680	8680	8680	0
368	20240607	131600	200071720	8680	8680	8680	8680	0
369	20240607	131500	200071720	8680	8680	8680	8680	0
370	20240607	131400	200071720	8680	8680	8680	8680	39
371	20240607	131300	199733200	8680	8680	8680	8680	0
372	20240607	131200	199733200	8680	8680	8680	8680	1
373	20240607	131100	199724520	8670	8670	8670	8670	0
374	20240607	131000	199724520	8670	8670	8670	8670	0
375	20240607	130900	199724520	8670	8670	8670	8670	0
376	20240607	130800	199724520	8670	8670	8670	8670	0
377	20240607	130700	199724520	8670	8670	8670	8670	2
378	20240607	130600	199707180	8670	8670	8670	8670	0
379	20240607	130500	199707180	8670	8670	8670	8670	60
380	20240607	130400	199186980	8670	8670	8670	8670	0
381	20240607	130300	199186980	8670	8670	8670	8670	7
382	20240607	130200	199126290	8670	8670	8670	8670	650
383	20240607	130100	193490790	8670	8670	8670	8670	0
384	20240607	130000	193490790	8670	8670	8670	8670	1
385	20240607	125900	193482120	8660	8660	8660	8660	0
386	20240607	125800	193482120	8660	8660	8660	8660	0
387	20240607	125700	193482120	8660	8660	8660	8660	0
388	20240607	125600	193482120	8660	8660	8660	8660	0
389	20240607	125500	193482120	8660	8660	8660	8660	20
390	20240607	125400	193308920	8650	8650	8650	8650	0
391	20240607	125300	193308920	8650	8650	8650	8650	0
392	20240607	125200	193308920	8650	8650	8650	8650	0
393	20240607	125100	193308920	8650	8650	8650	8650	0
394	20240607	125000	193308920	8650	8650	8650	8650	0
395	20240607	124900	193308920	8650	8670	8670	8650	151
396	20240607	124800	192002190	8680	8680	8680	8680	0
397	20240607	124700	192002190	8680	8680	8680	8680	0
398	20240607	124600	192002190	8680	8680	8680	8680	0
399	20240607	124500	192002190	8680	8680	8680	8680	0
400	20240607	124400	192002190	8680	8680	8680	8680	0
401	20240607	124300	192002190	8680	8680	8680	8680	60
402	20240607	124200	191481390	8680	8680	8680	8680	0
403	20240607	124100	191481390	8680	8680	8680	8680	0
404	20240607	124000	191481390	8680	8680	8680	8680	0
405	20240607	123900	191481390	8680	8680	8680	8680	0
406	20240607	123800	191481390	8680	8680	8680	8680	0
407	20240607	123700	191481390	8680	8680	8680	8680	0
408	20240607	123600	191481390	8680	8680	8680	8680	0
409	20240607	123500	191481390	8680	8680	8680	8680	0
410	20240607	123400	191481390	8680	8680	8680	8680	23
411	20240607	123300	191281750	8710	8710	8710	8710	153
412	20240607	123200	189949120	8720	8720	8720	8720	0
413	20240607	123100	189949120	8720	8720	8720	8720	0
414	20240607	123000	189949120	8720	8720	8720	8720	349
415	20240607	122900	186905840	8720	8720	8720	8720	10
416	20240607	122800	186818640	8720	8720	8720	8720	10
417	20240607	122700	186731440	8730	8730	8730	8730	115
418	20240607	122600	185727490	8730	8730	8730	8730	1
419	20240607	122500	185718760	8730	8730	8730	8730	6
420	20240607	122400	185666380	8730	8730	8730	8730	0
421	20240607	122300	185666380	8730	8730	8730	8730	0
422	20240607	122200	185666380	8730	8730	8730	8730	0
423	20240607	122100	185666380	8730	8730	8730	8730	0
424	20240607	122000	185666380	8730	8730	8730	8730	100
425	20240607	121900	184793380	8720	8720	8720	8720	0
426	20240607	121800	184793380	8720	8720	8720	8720	0
427	20240607	121700	184793380	8720	8720	8720	8720	0
428	20240607	121600	184793380	8720	8720	8720	8720	0
429	20240607	121500	184793380	8720	8720	8720	8720	31
430	20240607	121400	184523060	8720	8720	8720	8720	0
431	20240607	121300	184523060	8720	8720	8720	8720	0
432	20240607	121200	184523060	8720	8720	8720	8720	0
433	20240607	121100	184523060	8720	8720	8720	8720	0
434	20240607	121000	184523060	8720	8720	8720	8720	0
435	20240607	120900	184523060	8720	8720	8720	8720	1
436	20240607	120800	184514340	8720	8720	8720	8720	0
437	20240607	120700	184514340	8720	8720	8720	8720	0
438	20240607	120600	184514340	8720	8720	8720	8720	7
439	20240607	120500	184453300	8720	8720	8720	8720	0
440	20240607	120400	184453300	8720	8720	8720	8720	2
441	20240607	120300	184435860	8720	8720	8720	8720	15
442	20240607	120200	184305060	8720	8720	8720	8720	0
443	20240607	120100	184305060	8720	8720	8720	8720	0
444	20240607	120000	184305060	8720	8720	8720	8720	29
445	20240607	115900	184052180	8720	8720	8720	8720	0
446	20240607	115800	184052180	8720	8720	8720	8720	10
447	20240607	115700	183964980	8720	8720	8720	8720	0
448	20240607	115600	183964980	8720	8720	8720	8720	16
449	20240607	115500	183825460	8720	8720	8720	8720	0
450	20240607	115400	183825460	8720	8720	8720	8720	13
451	20240607	115300	183712100	8720	8720	8720	8720	1
452	20240607	115200	183703380	8720	8720	8720	8720	0
453	20240607	115100	183703380	8720	8720	8720	8720	77
454	20240607	115000	183031940	8730	8730	8730	8730	1
455	20240607	114900	183023210	8740	8740	8740	8740	311
456	20240607	114800	180305070	8730	8730	8730	8730	8
457	20240607	114700	180235230	8720	8720	8720	8720	22
458	20240607	114600	180043390	8690	8690	8690	8690	0
459	20240607	114500	180043390	8690	8690	8690	8690	4
460	20240607	114400	180008630	8690	8690	8690	8690	146
461	20240607	114300	178739890	8690	8690	8690	8690	0
462	20240607	114200	178739890	8690	8690	8690	8690	0
463	20240607	114100	178739890	8690	8690	8690	8680	1026
464	20240607	114000	169824210	8670	8670	8670	8670	0
465	20240607	113900	169824210	8670	8670	8670	8670	0
466	20240607	113800	169824210	8670	8670	8670	8670	261
467	20240607	113700	167561340	8670	8670	8670	8670	200
468	20240607	113600	165827340	8630	8630	8630	8630	0
469	20240607	113500	165827340	8630	8640	8640	8630	25
470	20240607	113400	165611390	8630	8630	8630	8630	0
471	20240607	113300	165611390	8630	8630	8630	8630	0
472	20240607	113200	165611390	8630	8630	8630	8630	0
473	20240607	113100	165611390	8630	8630	8630	8630	0
474	20240607	113000	165611390	8630	8630	8630	8630	0
475	20240607	112900	165611390	8630	8630	8630	8630	0
476	20240607	112800	165611390	8630	8630	8630	8630	0
477	20240607	112700	165611390	8630	8630	8630	8630	0
478	20240607	112600	165611390	8630	8630	8630	8630	0
479	20240607	112500	165611390	8630	8630	8630	8630	6
480	20240607	112400	165559610	8630	8630	8630	8630	7
481	20240607	112300	165499200	8630	8640	8640	8630	97
482	20240607	112200	164662010	8640	8640	8640	8640	3
483	20240607	112100	164636090	8640	8640	8640	8640	0
484	20240607	112000	164636090	8640	8640	8640	8640	1
485	20240607	111900	164627450	8640	8640	8640	8640	1
486	20240607	111800	164618810	8640	8640	8640	8640	0
487	20240607	111700	164618810	8640	8630	8640	8630	97
488	20240607	111600	163780750	8630	8630	8630	8630	0
489	20240607	111500	163780750	8630	8630	8630	8630	0
490	20240607	111400	163780750	8630	8630	8630	8630	0
491	20240607	111300	163780750	8630	8630	8630	8630	0
492	20240607	111200	163780750	8630	8630	8630	8630	0
493	20240607	111100	163780750	8630	8630	8630	8630	29
494	20240607	111000	163530480	8630	8630	8630	8630	0
495	20240607	110900	163530480	8630	8630	8630	8630	32
496	20240607	110800	163254320	8630	8630	8630	8630	68
497	20240607	110700	162667480	8630	8630	8630	8630	0
498	20240607	110600	162667480	8630	8630	8630	8630	0
499	20240607	110500	162667480	8630	8630	8630	8630	0
500	20240607	110400	162667480	8630	8640	8640	8630	7
501	20240607	110300	162607060	8630	8630	8630	8630	0
502	20240607	110200	162607060	8630	8630	8630	8630	0
503	20240607	110100	162607060	8630	8630	8630	8630	0
504	20240607	110000	162607060	8630	8630	8630	8630	0
505	20240607	105900	162607060	8630	8630	8630	8630	0
506	20240607	105800	162607060	8630	8630	8630	8630	0
507	20240607	105700	162607060	8630	8630	8630	8630	0
508	20240607	105600	162607060	8630	8630	8630	8630	0
509	20240607	105500	162607060	8630	8630	8630	8630	0
510	20240607	105400	162607060	8630	8630	8630	8630	15
511	20240607	105300	162477610	8630	8630	8630	8630	0
512	20240607	105200	162477610	8630	8630	8630	8630	53
513	20240607	105100	162020220	8640	8650	8650	8640	50
514	20240607	105000	161588120	8640	8640	8640	8640	0
515	20240607	104900	161588120	8640	8640	8640	8640	0
516	20240607	104800	161588120	8640	8640	8640	8640	0
517	20240607	104700	161588120	8640	8640	8640	8640	0
518	20240607	104600	161588120	8640	8640	8640	8640	100
519	20240607	104500	160724120	8640	8640	8640	8640	10
520	20240607	104400	160637720	8610	8610	8610	8610	0
521	20240607	104300	160637720	8610	8610	8610	8610	0
522	20240607	104200	160637720	8610	8610	8610	8610	9
523	20240607	104100	160560230	8610	8620	8620	8610	365
524	20240607	104000	157414590	8630	8630	8630	8630	134
525	20240607	103900	156258170	8640	8640	8640	8640	2
526	20240607	103800	156240890	8640	8640	8640	8640	233
527	20240607	103700	154227770	8650	8650	8650	8650	77
528	20240607	103600	153561720	8650	8650	8650	8650	111
529	20240607	103500	152601570	8650	8650	8650	8650	0
530	20240607	103400	152601570	8650	8660	8660	8650	100
531	20240607	103300	151736420	8660	8660	8660	8660	0
532	20240607	103200	151736420	8660	8660	8660	8660	100
533	20240607	103100	150870420	8680	8680	8680	8680	0
534	20240607	103000	150870420	8680	8680	8680	8680	0
535	20240607	102900	150870420	8680	8690	8690	8680	328
536	20240607	102800	148022600	8690	8690	8690	8690	0
537	20240607	102700	148022600	8690	8690	8690	8690	0
538	20240607	102600	148022600	8690	8700	8700	8690	3
539	20240607	102500	147996510	8680	8680	8680	8680	113
540	20240607	102400	147015670	8680	8740	8740	8680	2
541	20240607	102300	146998250	8740	8740	8740	8740	4
542	20240607	102200	146963290	8710	8710	8710	8710	20
543	20240607	102100	146789090	8680	8680	8680	8680	0
544	20240607	102000	146789090	8680	8670	8680	8670	966
545	20240607	101900	138404220	8650	8650	8650	8650	0
546	20240607	101800	138404220	8650	8650	8650	8650	0
547	20240607	101700	138404220	8650	8650	8650	8650	0
548	20240607	101600	138404220	8650	8650	8650	8650	0
549	20240607	101500	138404220	8650	8680	8680	8650	111
550	20240607	101400	137443550	8680	8680	8680	8680	0
551	20240607	101300	137443550	8680	8680	8680	8670	48
552	20240607	101200	137027050	8700	8700	8700	8700	30
553	20240607	101100	136766050	8700	8700	8700	8700	0
554	20240607	101000	136766050	8700	8700	8700	8700	40
555	20240607	100900	136418050	8710	8710	8710	8710	0
556	20240607	100800	136418050	8710	8710	8710	8710	0
557	20240607	100700	136418050	8710	8710	8710	8710	50
558	20240607	100600	135982550	8710	8710	8720	8710	38
559	20240607	100500	135651560	8720	8720	8720	8720	0
560	20240607	100400	135651560	8720	8720	8720	8720	16
561	20240607	100300	135512040	8710	8710	8710	8710	0
562	20240607	100200	135512040	8710	8710	8710	8710	1
563	20240607	100100	135503330	8690	8690	8690	8690	0
564	20240607	100000	135503330	8690	8690	8690	8690	0
565	20240607	095900	135503330	8690	8690	8690	8690	4
566	20240607	095800	135468570	8690	8680	8690	8680	144
567	20240607	095700	134217800	8680	8680	8680	8680	42
568	20240607	095600	133853240	8680	8680	8680	8680	0
569	20240607	095500	133853240	8680	8680	8680	8680	38
570	20240607	095400	133523400	8690	8690	8690	8690	0
571	20240607	095300	133523400	8690	8690	8690	8690	0
572	20240607	095200	133523400	8690	8690	8690	8690	15
573	20240607	095100	133393050	8690	8690	8690	8690	0
574	20240607	095000	133393050	8690	8690	8690	8690	0
575	20240607	094900	133393050	8690	8690	8690	8690	0
576	20240607	094800	133393050	8690	8690	8690	8690	2
577	20240607	094700	133375670	8670	8670	8670	8670	110
578	20240607	094600	132421970	8670	8670	8670	8670	1000
579	20240607	094500	123751970	8670	8660	8670	8660	619
580	20240607	094400	118386440	8670	8670	8670	8670	0
581	20240607	094300	118386440	8670	8670	8670	8670	0
582	20240607	094200	118386440	8670	8670	8670	8670	922
583	20240607	094100	110392700	8660	8640	8660	8640	704
584	20240607	094000	104300140	8600	8600	8600	8600	355
585	20240607	093900	101247140	8600	8620	8620	8600	702
586	20240607	093800	95205870	8610	8610	8610	8610	0
587	20240607	093700	95205870	8610	8610	8610	8610	116
588	20240607	093600	94207110	8610	8620	8620	8610	200
589	20240607	093500	92484720	8620	8640	8670	8620	208
590	20240607	093400	90686980	8670	8670	8670	8670	1521
591	20240607	093300	77499910	8680	8680	8680	8680	7
592	20240607	093200	77439150	8680	8680	8680	8680	0
593	20240607	093100	77439150	8680	8730	8730	8680	4426
594	20240607	093000	38916440	8740	8740	8740	8740	60
595	20240607	092900	38392040	8740	8740	8740	8740	149
596	20240607	092800	37089780	8740	8740	8740	8740	0
597	20240607	092700	37089780	8740	8740	8740	8740	0
598	20240607	092600	37089780	8740	8740	8740	8740	152
599	20240607	092500	35761300	8760	8760	8760	8760	0
600	20240607	092400	35761300	8760	8760	8760	8760	0
601	20240607	092300	35761300	8760	8760	8760	8760	1
602	20240607	092200	35752540	8760	8760	8760	8760	1
603	20240607	092100	35743780	8760	8790	8790	8760	284
604	20240607	092000	33254900	8770	8770	8770	8770	0
605	20240607	091900	33254900	8770	8770	8770	8770	0
606	20240607	091800	33254900	8770	8770	8770	8770	282
607	20240607	091700	30781760	8770	8770	8770	8770	1
608	20240607	091600	30772990	8800	8780	8800	8780	370
609	20240607	091500	27524010	8780	8780	8780	8780	227
610	20240607	091400	25530950	8780	8780	8780	8770	170
611	20240607	091300	24038380	8780	8780	8780	8780	50
612	20240607	091200	23599380	8770	8780	8780	8770	509
613	20240607	091100	19130860	8780	8770	8790	8760	392
614	20240607	091000	15693710	8770	8770	8770	8770	0
615	20240607	090900	15693710	8770	8780	8780	8770	48
616	20240607	090800	15272690	8780	8780	8780	8780	16
617	20240607	090700	15132210	8780	8780	8780	8780	25
618	20240607	090600	14912710	8770	8800	8800	8770	628
619	20240607	090500	9393280	8850	8800	8890	8800	181
620	20240607	090400	7795310	8790	8740	8790	8740	389
621	20240607	090300	4381080	8740	8730	8740	8730	157
622	20240607	090200	3009400	8730	8730	8730	8730	0
623	20240607	090100	3009400	8730	8730	8730	8730	4
624	20240607	090000	2974480	8700	8690	8700	8690	342