KissMeData/060850/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194200	47798640	8680	8680	8680	8680	293
3	20240607	194100	47798640	8680	8680	8680	8680	0
4	20240607	194000	47798640	8680	8680	8680	8680	0
5	20240607	193900	47798640	8680	8680	8680	8680	0
6	20240607	193800	47798640	8680	8680	8680	8680	0
7	20240607	193700	47798640	8680	8680	8680	8680	0
8	20240607	193600	47798640	8680	8680	8680	8680	0
9	20240607	193500	47798640	8680	8680	8680	8680	0
10	20240607	193400	47798640	8680	8680	8680	8680	0
11	20240607	193300	47798640	8680	8680	8680	8680	0
12	20240607	193200	47798640	8680	8680	8680	8680	0
13	20240607	193100	47798640	8680	8680	8680	8680	0
14	20240607	193000	47798640	8680	8680	8680	8680	0
15	20240607	192900	47798640	8680	8680	8680	8680	0
16	20240607	192800	47798640	8680	8680	8680	8680	0
17	20240607	192700	47798640	8680	8680	8680	8680	0
18	20240607	192600	47798640	8680	8680	8680	8680	0
19	20240607	192500	47798640	8680	8680	8680	8680	0
20	20240607	192400	47798640	8680	8680	8680	8680	0
21	20240607	192300	47798640	8680	8680	8680	8680	0
22	20240607	192200	47798640	8680	8680	8680	8680	0
23	20240607	192100	47798640	8680	8680	8680	8680	0
24	20240607	192000	47798640	8680	8680	8680	8680	0
25	20240607	191900	47798640	8680	8680	8680	8680	0
26	20240607	191800	47798640	8680	8680	8680	8680	0
27	20240607	191700	47798640	8680	8680	8680	8680	0
28	20240607	191600	47798640	8680	8680	8680	8680	0
29	20240607	191500	47798640	8680	8680	8680	8680	0
30	20240607	191400	47798640	8680	8680	8680	8680	0
31	20240607	191300	47798640	8680	8680	8680	8680	0
32	20240607	191200	47798640	8680	8680	8680	8680	293
33	20240607	191100	47798640	8680	8680	8680	8680	0
34	20240607	191000	47798640	8680	8680	8680	8680	0
35	20240607	190900	47798640	8680	8680	8680	8680	0
36	20240607	190800	47798640	8680	8680	8680	8680	0
37	20240607	190700	47798640	8680	8680	8680	8680	0
38	20240607	190600	47798640	8680	8680	8680	8680	0
39	20240607	190500	47798640	8680	8680	8680	8680	0
40	20240607	190400	47798640	8680	8680	8680	8680	0
41	20240607	190300	47798640	8680	8680	8680	8680	0
42	20240607	190200	47798640	8680	8680	8680	8680	0
43	20240607	190100	47798640	8680	8680	8680	8680	0
44	20240607	190000	47798640	8680	8680	8680	8680	0
45	20240607	185900	47798640	8680	8680	8680	8680	0
46	20240607	185800	47798640	8680	8680	8680	8680	0
47	20240607	185700	47798640	8680	8680	8680	8680	0
48	20240607	185600	47798640	8680	8680	8680	8680	0
49	20240607	185500	47798640	8680	8680	8680	8680	0
50	20240607	185400	47798640	8680	8680	8680	8680	0
51	20240607	185300	47798640	8680	8680	8680	8680	0
52	20240607	185200	47798640	8680	8680	8680	8680	0
53	20240607	185100	47798640	8680	8680	8680	8680	0
54	20240607	185000	47798640	8680	8680	8680	8680	0
55	20240607	184900	47798640	8680	8680	8680	8680	0
56	20240607	184800	47798640	8680	8680	8680	8680	0
57	20240607	184700	47798640	8680	8680	8680	8680	0
58	20240607	184600	47798640	8680	8680	8680	8680	0
59	20240607	184500	47798640	8680	8680	8680	8680	0
60	20240607	184400	47798640	8680	8680	8680	8680	0
61	20240607	184300	47798640	8680	8680	8680	8680	0
62	20240607	184200	47798640	8680	8680	8680	8680	293
63	20240607	184100	47798640	8680	8680	8680	8680	0
64	20240607	184000	47798640	8680	8680	8680	8680	0
65	20240607	183900	47798640	8680	8680	8680	8680	0
66	20240607	183800	47798640	8680	8680	8680	8680	0
67	20240607	183700	47798640	8680	8680	8680	8680	0
68	20240607	183600	47798640	8680	8680	8680	8680	0
69	20240607	183500	47798640	8680	8680	8680	8680	0
70	20240607	183400	47798640	8680	8680	8680	8680	0
71	20240607	183300	47798640	8680	8680	8680	8680	0
72	20240607	183200	47798640	8680	8680	8680	8680	0
73	20240607	183100	47798640	8680	8680	8680	8680	0
74	20240607	183000	47798640	8680	8680	8680	8680	0
75	20240607	182900	47798640	8680	8680	8680	8680	0
76	20240607	182800	47798640	8680	8680	8680	8680	0
77	20240607	182700	47798640	8680	8680	8680	8680	0
78	20240607	182600	47798640	8680	8680	8680	8680	0
79	20240607	182500	47798640	8680	8680	8680	8680	0
80	20240607	182400	47798640	8680	8680	8680	8680	0
81	20240607	182300	47798640	8680	8680	8680	8680	0
82	20240607	182200	47798640	8680	8680	8680	8680	0
83	20240607	182100	47798640	8680	8680	8680	8680	0
84	20240607	182000	47798640	8680	8680	8680	8680	0
85	20240607	181900	47798640	8680	8680	8680	8680	0
86	20240607	181800	47798640	8680	8680	8680	8680	0
87	20240607	181700	47798640	8680	8680	8680	8680	0
88	20240607	181600	47798640	8680	8680	8680	8680	0
89	20240607	181500	47798640	8680	8680	8680	8680	0
90	20240607	181400	47798640	8680	8680	8680	8680	0
91	20240607	181300	47798640	8680	8680	8680	8680	0
92	20240607	181200	47798640	8680	8680	8680	8680	293
93	20240607	181100	47798640	8680	8680	8680	8680	0
94	20240607	181000	47798640	8680	8680	8680	8680	0
95	20240607	180900	47798640	8680	8680	8680	8680	0
96	20240607	180800	47798640	8680	8680	8680	8680	0
97	20240607	180700	47798640	8680	8680	8680	8680	0
98	20240607	180600	47798640	8680	8680	8680	8680	0
99	20240607	180500	47798640	8680	8680	8680	8680	0
100	20240607	180400	47798640	8680	8680	8680	8680	0
101	20240607	180300	47798640	8680	8680	8680	8680	0
102	20240607	180200	47798640	8680	8680	8680	8680	0
103	20240607	180100	47798640	8680	8680	8680	8680	0
104	20240607	180000	47798640	8680	8680	8680	8680	0
105	20240607	175900	47798640	8680	8680	8680	8680	0
106	20240607	175800	47798640	8680	8680	8680	8680	0
107	20240607	175700	47798640	8680	8680	8680	8680	0
108	20240607	175600	47798640	8680	8680	8680	8680	0
109	20240607	175500	47798640	8680	8680	8680	8680	0
110	20240607	175400	47798640	8680	8680	8680	8680	0
111	20240607	175300	47798640	8680	8680	8680	8680	0
112	20240607	175200	47798640	8680	8680	8680	8680	0
113	20240607	175100	47798640	8680	8680	8680	8680	0
114	20240607	175000	47798640	8680	8680	8680	8680	0
115	20240607	174900	47798640	8680	8680	8680	8680	0
116	20240607	174800	47798640	8680	8680	8680	8680	0
117	20240607	174700	47798640	8680	8680	8680	8680	0
118	20240607	174600	47798640	8680	8680	8680	8680	0
119	20240607	174500	47798640	8680	8680	8680	8680	0
120	20240607	174400	47798640	8680	8680	8680	8680	0
121	20240607	174300	47798640	8680	8680	8680	8680	0
122	20240607	174200	47798640	8680	8680	8680	8680	293
123	20240607	174100	47798640	8680	8680	8680	8680	0
124	20240607	174000	47798640	8680	8680	8680	8680	0
125	20240607	173900	47798640	8680	8680	8680	8680	0
126	20240607	173800	47798640	8680	8680	8680	8680	0
127	20240607	173700	47798640	8680	8680	8680	8680	0
128	20240607	173600	47798640	8680	8680	8680	8680	0
129	20240607	173500	47798640	8680	8680	8680	8680	0
130	20240607	173400	47798640	8680	8680	8680	8680	0
131	20240607	173300	47798640	8680	8680	8680	8680	0
132	20240607	173200	47798640	8680	8680	8680	8680	0
133	20240607	173100	47798640	8680	8680	8680	8680	0
134	20240607	173000	47798640	8680	8680	8680	8680	0
135	20240607	172900	47798640	8680	8680	8680	8680	0
136	20240607	172800	47798640	8680	8680	8680	8680	0
137	20240607	172700	47798640	8680	8680	8680	8680	0
138	20240607	172600	47798640	8680	8680	8680	8680	0
139	20240607	172500	47798640	8680	8680	8680	8680	0
140	20240607	172400	47798640	8680	8680	8680	8680	0
141	20240607	172300	47798640	8680	8680	8680	8680	0
142	20240607	172200	47798640	8680	8680	8680	8680	0
143	20240607	172100	47798640	8680	8680	8680	8680	0
144	20240607	172000	47798640	8680	8680	8680	8680	0
145	20240607	171900	47798640	8680	8680	8680	8680	0
146	20240607	171800	47798640	8680	8680	8680	8680	0
147	20240607	171700	47798640	8680	8680	8680	8680	0
148	20240607	171600	47798640	8680	8680	8680	8680	0
149	20240607	171500	47798640	8680	8680	8680	8680	0
150	20240607	171400	47798640	8680	8680	8680	8680	0
151	20240607	171300	47798640	8680	8680	8680	8680	0
152	20240607	171200	47798640	8680	8680	8680	8680	293
153	20240607	171100	47798640	8680	8680	8680	8680	0
154	20240607	171000	47798640	8680	8680	8680	8680	0
155	20240607	170900	47798640	8680	8680	8680	8680	0
156	20240607	170800	47798640	8680	8680	8680	8680	0
157	20240607	170700	47798640	8680	8680	8680	8680	0
158	20240607	170600	47798640	8680	8680	8680	8680	0
159	20240607	170500	47798640	8680	8680	8680	8680	0
160	20240607	170400	47798640	8680	8680	8680	8680	0
161	20240607	170300	47798640	8680	8680	8680	8680	0
162	20240607	170200	47798640	8680	8680	8680	8680	0
163	20240607	170100	47798640	8680	8680	8680	8680	0
164	20240607	170000	47798640	8680	8680	8680	8680	0
165	20240607	165900	47798640	8680	8680	8680	8680	0
166	20240607	165800	47798640	8680	8680	8680	8680	0
167	20240607	165700	47798640	8680	8680	8680	8680	0
168	20240607	165600	47798640	8680	8680	8680	8680	0
169	20240607	165500	47798640	8680	8680	8680	8680	0
170	20240607	165400	47798640	8680	8680	8680	8680	0
171	20240607	165300	47798640	8680	8680	8680	8680	0
172	20240607	165200	47798640	8680	8680	8680	8680	0
173	20240607	165100	47798640	8680	8680	8680	8680	0
174	20240607	165000	47798640	8680	8680	8680	8680	0
175	20240607	164900	47798640	8680	8680	8680	8680	0
176	20240607	164800	47798640	8680	8680	8680	8680	0
177	20240607	164700	47798640	8680	8680	8680	8680	0
178	20240607	164600	47798640	8680	8680	8680	8680	0
179	20240607	164500	47798640	8680	8680	8680	8680	0
180	20240607	164400	47798640	8680	8680	8680	8680	0
181	20240607	164300	47798640	8680	8680	8680	8680	0
182	20240607	164200	47798640	8680	8680	8680	8680	293
183	20240607	164100	47798640	8680	8680	8680	8680	0
184	20240607	164000	47798640	8680	8680	8680	8680	0
185	20240607	163900	47798640	8680	8680	8680	8680	0
186	20240607	163800	47798640	8680	8680	8680	8680	0
187	20240607	163700	47798640	8680	8680	8680	8680	0
188	20240607	163600	47798640	8680	8680	8680	8680	0
189	20240607	163500	47798640	8680	8680	8680	8680	0
190	20240607	163400	47798640	8680	8680	8680	8680	0
191	20240607	163300	47798640	8680	8680	8680	8680	0
192	20240607	163200	47798640	8680	8680	8680	8680	0
193	20240607	163100	47798640	8680	8680	8680	8680	0
194	20240607	163000	47798640	8680	8680	8680	8680	0
195	20240607	162900	47798640	8680	8680	8680	8680	0
196	20240607	162800	47798640	8680	8680	8680	8680	0
197	20240607	162700	47798640	8680	8680	8680	8680	0
198	20240607	162600	47798640	8680	8680	8680	8680	0
199	20240607	162500	47798640	8680	8680	8680	8680	0
200	20240607	162400	47798640	8680	8680	8680	8680	0
201	20240607	162300	47798640	8680	8680	8680	8680	0
202	20240607	162200	47798640	8680	8680	8680	8680	0
203	20240607	162100	47798640	8680	8680	8680	8680	0
204	20240607	162000	47798640	8680	8680	8680	8680	0
205	20240607	161900	47798640	8680	8680	8680	8680	0
206	20240607	161800	47798640	8680	8680	8680	8680	0
207	20240607	161700	47798640	8680	8680	8680	8680	0
208	20240607	161600	47798640	8680	8680	8680	8680	0
209	20240607	161500	47798640	8680	8680	8680	8680	0
210	20240607	161400	47798640	8680	8680	8680	8680	0
211	20240607	161300	47798640	8680	8680	8680	8680	0
212	20240607	161200	47798640	8680	8680	8680	8680	293
213	20240607	161100	47798640	8680	8680	8680	8680	0
214	20240607	161000	47798640	8680	8680	8680	8680	0
215	20240607	160900	47798640	8680	8680	8680	8680	0
216	20240607	160800	47798640	8680	8680	8680	8680	0
217	20240607	160700	47798640	8680	8680	8680	8680	0
218	20240607	160600	47798640	8680	8680	8680	8680	0
219	20240607	160500	47798640	8680	8680	8680	8680	0
220	20240607	160400	47798640	8680	8680	8680	8680	0
221	20240607	160300	47798640	8680	8680	8680	8680	0
222	20240607	160200	47798640	8680	8680	8680	8680	0
223	20240607	160100	47798640	8680	8680	8680	8680	0
224	20240607	160000	47798640	8680	8680	8680	8680	0
225	20240607	155900	47798640	8680	8680	8680	8680	0
226	20240607	155800	47798640	8680	8680	8680	8680	0
227	20240607	155700	47798640	8680	8680	8680	8680	0
228	20240607	155600	47798640	8680	8680	8680	8680	0
229	20240607	155500	47798640	8680	8680	8680	8680	0
230	20240607	155400	47798640	8680	8680	8680	8680	0
231	20240607	155300	47798640	8680	8680	8680	8680	0
232	20240607	155200	47798640	8680	8680	8680	8680	0
233	20240607	155100	47798640	8680	8680	8680	8680	0
234	20240607	155000	47798640	8680	8680	8680	8680	0
235	20240607	154900	47798640	8680	8680	8680	8680	0
236	20240607	154800	47798640	8680	8680	8680	8680	0
237	20240607	154700	47798640	8680	8680	8680	8680	0
238	20240607	154600	47798640	8680	8680	8680	8680	0
239	20240607	154500	47798640	8680	8680	8680	8680	0
240	20240607	154400	47798640	8680	8680	8680	8680	0
241	20240607	154300	47798640	8680	8680	8680	8680	0
242	20240607	154200	47798640	8680	8680	8680	8680	293
243	20240607	154100	47798640	8680	8680	8680	8680	0
244	20240607	154000	47798640	8680	8680	8680	8680	0
245	20240607	153900	47798640	8680	8680	8680	8680	0
246	20240607	153800	47798640	8680	8680	8680	8680	0
247	20240607	153700	47798640	8680	8680	8680	8680	0
248	20240607	153600	47798640	8680	8680	8680	8680	0
249	20240607	153500	47798640	8680	8680	8680	8680	0
250	20240607	153400	47798640	8680	8680	8680	8680	0
251	20240607	153300	47798640	8680	8680	8680	8680	0
252	20240607	153200	47798640	8680	8680	8680	8680	0
253	20240607	153100	47798640	8680	8680	8680	8680	0
254	20240607	153000	47798640	8680	8680	8680	8680	293
255	20240607	152900	45255400	8730	8730	8730	8730	0
256	20240607	152800	45255400	8730	8730	8730	8730	0
257	20240607	152700	45255400	8730	8730	8730	8730	0
258	20240607	152600	45255400	8730	8730	8730	8730	0
259	20240607	152500	45255400	8730	8730	8730	8730	0
260	20240607	152400	45255400	8730	8730	8730	8730	0
261	20240607	152300	45255400	8730	8730	8730	8730	0
262	20240607	152200	45255400	8730	8730	8730	8730	0
263	20240607	152100	45255400	8730	8730	8730	8730	0
264	20240607	152000	45255400	8730	8730	8730	8730	0
265	20240607	151900	45255400	8730	8730	8730	8730	0
266	20240607	151800	45255400	8730	8700	8730	8700	104
267	20240607	151700	44349650	8700	8700	8700	8700	1
268	20240607	151600	44340950	8700	8700	8700	8700	0
269	20240607	151500	44340950	8700	8700	8700	8700	0
270	20240607	151400	44340950	8700	8700	8700	8700	3
271	20240607	151300	44314850	8700	8700	8700	8700	0
272	20240607	151200	44314850	8700	8700	8700	8700	0
273	20240607	151100	44314850	8700	8700	8700	8700	0
274	20240607	151000	44314850	8700	8700	8700	8700	0
275	20240607	150900	44314850	8700	8700	8700	8700	0
276	20240607	150800	44314850	8700	8700	8700	8700	0
277	20240607	150700	44314850	8700	8700	8700	8700	0
278	20240607	150600	44314850	8700	8700	8700	8700	94
279	20240607	150500	43497050	8660	8660	8660	8660	0
280	20240607	150400	43497050	8660	8660	8660	8660	0
281	20240607	150300	43497050	8660	8690	8690	8660	250
282	20240607	150200	41330580	8740	8740	8740	8740	0
283	20240607	150100	41330580	8740	8740	8740	8740	0
284	20240607	150000	41330580	8740	8740	8740	8740	0
285	20240607	145900	41330580	8740	8740	8740	8740	0
286	20240607	145800	41330580	8740	8740	8740	8740	0
287	20240607	145700	41330580	8740	8740	8740	8740	0
288	20240607	145600	41330580	8740	8740	8740	8740	0
289	20240607	145500	41330580	8740	8740	8740	8740	0
290	20240607	145400	41330580	8740	8740	8740	8740	0
291	20240607	145300	41330580	8740	8740	8740	8740	0
292	20240607	145200	41330580	8740	8740	8740	8740	0
293	20240607	145100	41330580	8740	8740	8740	8740	1
294	20240607	145000	41321840	8740	8740	8740	8740	25
295	20240607	144900	41103340	8740	8740	8740	8740	0
296	20240607	144800	41103340	8740	8740	8740	8740	0
297	20240607	144700	41103340	8740	8740	8740	8740	0
298	20240607	144600	41103340	8740	8740	8740	8740	0
299	20240607	144500	41103340	8740	8740	8740	8740	0
300	20240607	144400	41103340	8740	8740	8740	8740	0
301	20240607	144300	41103340	8740	8740	8740	8740	0
302	20240607	144200	41103340	8740	8740	8740	8740	0
303	20240607	144100	41103340	8740	8740	8740	8740	0
304	20240607	144000	41103340	8740	8740	8740	8740	1
305	20240607	143900	41094600	8690	8690	8690	8690	20
306	20240607	143800	40920800	8730	8730	8730	8730	0
307	20240607	143700	40920800	8730	8730	8730	8730	0
308	20240607	143600	40920800	8730	8730	8730	8730	0
309	20240607	143500	40920800	8730	8730	8730	8730	0
310	20240607	143400	40920800	8730	8730	8730	8730	75
311	20240607	143300	40266050	8740	8740	8740	8740	0
312	20240607	143200	40266050	8740	8740	8740	8740	0
313	20240607	143100	40266050	8740	8740	8740	8740	0
314	20240607	143000	40266050	8740	8740	8740	8740	0
315	20240607	142900	40266050	8740	8740	8740	8740	0
316	20240607	142800	40266050	8740	8740	8740	8740	0
317	20240607	142700	40266050	8740	8740	8740	8740	0
318	20240607	142600	40266050	8740	8740	8740	8740	1
319	20240607	142500	40257310	8740	8740	8740	8740	0
320	20240607	142400	40257310	8740	8740	8740	8740	0
321	20240607	142300	40257310	8740	8740	8740	8740	0
322	20240607	142200	40257310	8740	8740	8740	8740	0
323	20240607	142100	40257310	8740	8740	8740	8740	0
324	20240607	142000	40257310	8740	8740	8740	8740	20
325	20240607	141900	40082510	8740	8740	8740	8740	0
326	20240607	141800	40082510	8740	8740	8740	8740	0
327	20240607	141700	40082510	8740	8740	8740	8740	0
328	20240607	141600	40082510	8740	8740	8740	8740	0
329	20240607	141500	40082510	8740	8740	8740	8740	0
330	20240607	141400	40082510	8740	8740	8740	8740	0
331	20240607	141300	40082510	8740	8740	8740	8740	0
332	20240607	141200	40082510	8740	8740	8740	8740	0
333	20240607	141100	40082510	8740	8740	8740	8740	0
334	20240607	141000	40082510	8740	8740	8740	8740	0
335	20240607	140900	40082510	8740	8740	8740	8740	0
336	20240607	140800	40082510	8740	8740	8740	8740	0
337	20240607	140700	40082510	8740	8740	8740	8740	0
338	20240607	140600	40082510	8740	8740	8740	8740	0
339	20240607	140500	40082510	8740	8740	8740	8740	0
340	20240607	140400	40082510	8740	8740	8740	8740	150
341	20240607	140300	38771510	8740	8740	8740	8740	0
342	20240607	140200	38771510	8740	8740	8740	8740	0
343	20240607	140100	38771510	8740	8740	8740	8740	0
344	20240607	140000	38771510	8740	8740	8740	8740	0
345	20240607	135900	38771510	8740	8740	8740	8740	22
346	20240607	135800	38579230	8740	8740	8740	8740	0
347	20240607	135700	38579230	8740	8740	8740	8740	0
348	20240607	135600	38579230	8740	8740	8740	8740	0
349	20240607	135500	38579230	8740	8740	8740	8740	0
350	20240607	135400	38579230	8740	8740	8740	8740	0
351	20240607	135300	38579230	8740	8740	8740	8740	0
352	20240607	135200	38579230	8740	8740	8740	8740	0
353	20240607	135100	38579230	8740	8740	8740	8740	60
354	20240607	135000	38054830	8740	8740	8740	8740	0
355	20240607	134900	38054830	8740	8740	8740	8740	0
356	20240607	134800	38054830	8740	8740	8740	8740	0
357	20240607	134700	38054830	8740	8740	8740	8740	0
358	20240607	134600	38054830	8740	8740	8740	8740	0
359	20240607	134500	38054830	8740	8740	8740	8740	0
360	20240607	134400	38054830	8740	8740	8740	8740	0
361	20240607	134300	38054830	8740	8740	8740	8740	0
362	20240607	134200	38054830	8740	8740	8740	8740	3
363	20240607	134100	38028610	8740	8740	8740	8740	0
364	20240607	134000	38028610	8740	8740	8740	8740	0
365	20240607	133900	38028610	8740	8740	8740	8740	0
366	20240607	133800	38028610	8740	8740	8740	8740	0
367	20240607	133700	38028610	8740	8740	8740	8740	0
368	20240607	133600	38028610	8740	8740	8740	8740	0
369	20240607	133500	38028610	8740	8740	8740	8740	7
370	20240607	133400	37967430	8740	8740	8740	8740	0
371	20240607	133300	37967430	8740	8740	8740	8740	0
372	20240607	133200	37967430	8740	8740	8740	8740	0
373	20240607	133100	37967430	8740	8740	8740	8740	0
374	20240607	133000	37967430	8740	8740	8740	8740	0
375	20240607	132900	37967430	8740	8740	8740	8740	25
376	20240607	132800	37748930	8740	8740	8740	8740	0
377	20240607	132700	37748930	8740	8740	8740	8740	52
378	20240607	132600	37294450	8740	8740	8740	8740	0
379	20240607	132500	37294450	8740	8740	8740	8740	0
380	20240607	132400	37294450	8740	8740	8740	8740	0
381	20240607	132300	37294450	8740	8740	8740	8740	0
382	20240607	132200	37294450	8740	8740	8740	8740	0
383	20240607	132100	37294450	8740	8740	8740	8740	8
384	20240607	132000	37224530	8740	8740	8740	8740	50
385	20240607	131900	36787530	8740	8740	8740	8740	0
386	20240607	131800	36787530	8740	8740	8740	8740	0
387	20240607	131700	36787530	8740	8740	8740	8740	0
388	20240607	131600	36787530	8740	8740	8740	8740	0
389	20240607	131500	36787530	8740	8740	8740	8740	0
390	20240607	131400	36787530	8740	8740	8740	8740	0
391	20240607	131300	36787530	8740	8740	8740	8740	0
392	20240607	131200	36787530	8740	8740	8740	8740	0
393	20240607	131100	36787530	8740	8740	8740	8740	0
394	20240607	131000	36787530	8740	8740	8740	8740	0
395	20240607	130900	36787530	8740	8740	8740	8740	0
396	20240607	130800	36787530	8740	8740	8740	8740	0
397	20240607	130700	36787530	8740	8740	8740	8740	0
398	20240607	130600	36787530	8740	8740	8740	8740	0
399	20240607	130500	36787530	8740	8740	8740	8740	0
400	20240607	130400	36787530	8740	8740	8740	8740	0
401	20240607	130300	36787530	8740	8740	8740	8740	0
402	20240607	130200	36787530	8740	8740	8740	8740	0
403	20240607	130100	36787530	8740	8740	8740	8740	0
404	20240607	130000	36787530	8740	8740	8740	8740	0
405	20240607	125900	36787530	8740	8740	8740	8740	0
406	20240607	125800	36787530	8740	8740	8740	8740	0
407	20240607	125700	36787530	8740	8740	8740	8740	0
408	20240607	125600	36787530	8740	8740	8740	8740	0
409	20240607	125500	36787530	8740	8740	8740	8740	1
410	20240607	125400	36778790	8700	8720	8720	8690	1113
411	20240607	125300	27096210	8720	8720	8720	8720	0
412	20240607	125200	27096210	8720	8720	8720	8720	0
413	20240607	125100	27096210	8720	8720	8720	8720	0
414	20240607	125000	27096210	8720	8720	8720	8720	0
415	20240607	124900	27096210	8720	8720	8720	8720	1
416	20240607	124800	27087490	8720	8720	8720	8720	0
417	20240607	124700	27087490	8720	8720	8720	8720	0
418	20240607	124600	27087490	8720	8720	8720	8720	0
419	20240607	124500	27087490	8720	8720	8720	8720	0
420	20240607	124400	27087490	8720	8720	8720	8720	0
421	20240607	124300	27087490	8720	8720	8720	8720	1
422	20240607	124200	27078770	8720	8720	8720	8720	0
423	20240607	124100	27078770	8720	8720	8720	8720	0
424	20240607	124000	27078770	8720	8720	8720	8720	0
425	20240607	123900	27078770	8720	8720	8720	8720	0
426	20240607	123800	27078770	8720	8720	8720	8720	0
427	20240607	123700	27078770	8720	8720	8720	8720	0
428	20240607	123600	27078770	8720	8720	8720	8720	0
429	20240607	123500	27078770	8720	8720	8720	8720	0
430	20240607	123400	27078770	8720	8720	8720	8720	0
431	20240607	123300	27078770	8720	8720	8720	8720	0
432	20240607	123200	27078770	8720	8720	8720	8720	0
433	20240607	123100	27078770	8720	8700	8720	8690	62
434	20240607	123000	26539590	8700	8700	8700	8700	60
435	20240607	122900	26017590	8700	8700	8700	8700	0
436	20240607	122800	26017590	8700	8700	8700	8700	0
437	20240607	122700	26017590	8700	8700	8700	8700	0
438	20240607	122600	26017590	8700	8700	8700	8700	0
439	20240607	122500	26017590	8700	8700	8700	8700	0
440	20240607	122400	26017590	8700	8700	8700	8700	0
441	20240607	122300	26017590	8700	8700	8700	8700	0
442	20240607	122200	26017590	8700	8700	8700	8700	0
443	20240607	122100	26017590	8700	8700	8700	8700	1
444	20240607	122000	26008890	8700	8700	8700	8700	0
445	20240607	121900	26008890	8700	8700	8700	8700	0
446	20240607	121800	26008890	8700	8700	8700	8700	0
447	20240607	121700	26008890	8700	8700	8700	8700	0
448	20240607	121600	26008890	8700	8700	8700	8700	0
449	20240607	121500	26008890	8700	8700	8700	8700	0
450	20240607	121400	26008890	8700	8700	8700	8700	0
451	20240607	121300	26008890	8700	8700	8700	8700	0
452	20240607	121200	26008890	8700	8700	8700	8700	0
453	20240607	121100	26008890	8700	8700	8700	8700	0
454	20240607	121000	26008890	8700	8700	8700	8700	5
455	20240607	120900	25965390	8700	8700	8700	8700	53
456	20240607	120800	25504290	8710	8710	8710	8710	13
457	20240607	120700	25391060	8700	8700	8700	8700	0
458	20240607	120600	25391060	8700	8700	8700	8700	0
459	20240607	120500	25391060	8700	8700	8700	8700	0
460	20240607	120400	25391060	8700	8700	8700	8700	0
461	20240607	120300	25391060	8700	8700	8700	8700	0
462	20240607	120200	25391060	8700	8700	8700	8700	0
463	20240607	120100	25391060	8700	8700	8700	8700	0
464	20240607	120000	25391060	8700	8700	8700	8700	0
465	20240607	115900	25391060	8700	8700	8700	8700	0
466	20240607	115800	25391060	8700	8700	8700	8700	0
467	20240607	115700	25391060	8700	8700	8700	8700	0
468	20240607	115600	25391060	8700	8700	8700	8700	0
469	20240607	115500	25391060	8700	8700	8700	8700	0
470	20240607	115400	25391060	8700	8700	8700	8700	0
471	20240607	115300	25391060	8700	8700	8700	8700	0
472	20240607	115200	25391060	8700	8700	8700	8700	0
473	20240607	115100	25391060	8700	8700	8700	8700	0
474	20240607	115000	25391060	8700	8700	8700	8700	0
475	20240607	114900	25391060	8700	8700	8700	8700	0
476	20240607	114800	25391060	8700	8700	8700	8700	8
477	20240607	114700	25321460	8700	8700	8700	8700	0
478	20240607	114600	25321460	8700	8700	8700	8700	0
479	20240607	114500	25321460	8700	8700	8700	8700	0
480	20240607	114400	25321460	8700	8700	8700	8700	0
481	20240607	114300	25321460	8700	8690	8700	8690	211
482	20240607	114200	23486530	8700	8700	8700	8700	0
483	20240607	114100	23486530	8700	8700	8700	8700	0
484	20240607	114000	23486530	8700	8700	8700	8700	1
485	20240607	113900	23477830	8650	8660	8660	8650	144
486	20240607	113800	22232200	8650	8650	8650	8650	0
487	20240607	113700	22232200	8650	8650	8650	8650	0
488	20240607	113600	22232200	8650	8650	8650	8650	0
489	20240607	113500	22232200	8650	8650	8650	8650	0
490	20240607	113400	22232200	8650	8650	8650	8650	0
491	20240607	113300	22232200	8650	8650	8650	8650	0
492	20240607	113200	22232200	8650	8650	8650	8650	0
493	20240607	113100	22232200	8650	8650	8650	8650	0
494	20240607	113000	22232200	8650	8670	8670	8650	150
495	20240607	112900	20933640	8670	8670	8670	8670	0
496	20240607	112800	20933640	8670	8670	8670	8670	0
497	20240607	112700	20933640	8670	8670	8670	8670	0
498	20240607	112600	20933640	8670	8670	8670	8670	0
499	20240607	112500	20933640	8670	8670	8670	8670	0
500	20240607	112400	20933640	8670	8670	8670	8670	0
501	20240607	112300	20933640	8670	8670	8670	8670	0
502	20240607	112200	20933640	8670	8670	8670	8670	0
503	20240607	112100	20933640	8670	8670	8670	8670	0
504	20240607	112000	20933640	8670	8670	8670	8670	1
505	20240607	111900	20924970	8740	8740	8740	8740	0
506	20240607	111800	20924970	8740	8740	8740	8740	0
507	20240607	111700	20924970	8740	8740	8740	8740	0
508	20240607	111600	20924970	8740	8740	8740	8740	1
509	20240607	111500	20916230	8670	8670	8670	8670	11
510	20240607	111400	20820860	8670	8670	8670	8670	0
511	20240607	111300	20820860	8670	8670	8670	8670	0
512	20240607	111200	20820860	8670	8670	8670	8670	0
513	20240607	111100	20820860	8670	8680	8680	8670	30
514	20240607	111000	20560560	8650	8650	8650	8650	0
515	20240607	110900	20560560	8650	8650	8650	8650	0
516	20240607	110800	20560560	8650	8650	8650	8650	0
517	20240607	110700	20560560	8650	8650	8650	8650	0
518	20240607	110600	20560560	8650	8650	8650	8650	0
519	20240607	110500	20560560	8650	8650	8650	8650	0
520	20240607	110400	20560560	8650	8650	8650	8650	0
521	20240607	110300	20560560	8650	8650	8650	8650	0
522	20240607	110200	20560560	8650	8650	8650	8650	0
523	20240607	110100	20560560	8650	8650	8650	8650	0
524	20240607	110000	20560560	8650	8710	8710	8650	430
525	20240607	105900	16833390	8710	8710	8710	8710	0
526	20240607	105800	16833390	8710	8710	8710	8710	0
527	20240607	105700	16833390	8710	8710	8710	8710	0
528	20240607	105600	16833390	8710	8710	8710	8710	0
529	20240607	105500	16833390	8710	8710	8710	8710	0
530	20240607	105400	16833390	8710	8710	8710	8710	0
531	20240607	105300	16833390	8710	8710	8710	8710	0
532	20240607	105200	16833390	8710	8710	8710	8710	0
533	20240607	105100	16833390	8710	8710	8710	8710	1
534	20240607	105000	16824680	8710	8710	8710	8710	0
535	20240607	104900	16824680	8710	8710	8710	8710	0
536	20240607	104800	16824680	8710	8710	8710	8710	0
537	20240607	104700	16824680	8710	8710	8710	8710	0
538	20240607	104600	16824680	8710	8710	8710	8710	0
539	20240607	104500	16824680	8710	8710	8710	8710	0
540	20240607	104400	16824680	8710	8710	8710	8710	0
541	20240607	104300	16824680	8710	8710	8710	8710	0
542	20240607	104200	16824680	8710	8710	8710	8710	0
543	20240607	104100	16824680	8710	8710	8710	8710	0
544	20240607	104000	16824680	8710	8710	8710	8710	0
545	20240607	103900	16824680	8710	8710	8710	8710	0
546	20240607	103800	16824680	8710	8710	8710	8710	0
547	20240607	103700	16824680	8710	8710	8710	8710	0
548	20240607	103600	16824680	8710	8710	8710	8710	0
549	20240607	103500	16824680	8710	8710	8710	8710	0
550	20240607	103400	16824680	8710	8710	8710	8710	0
551	20240607	103300	16824680	8710	8710	8710	8710	0
552	20240607	103200	16824680	8710	8710	8710	8710	0
553	20240607	103100	16824680	8710	8710	8710	8710	0
554	20240607	103000	16824680	8710	8710	8710	8710	74
555	20240607	102900	16180140	8710	8680	8710	8680	14
556	20240607	102800	16058350	8680	8680	8680	8680	80
557	20240607	102700	15363950	8640	8640	8640	8640	0
558	20240607	102600	15363950	8640	8640	8640	8640	0
559	20240607	102500	15363950	8640	8640	8640	8640	0
560	20240607	102400	15363950	8640	8640	8640	8640	0
561	20240607	102300	15363950	8640	8640	8640	8640	0
562	20240607	102200	15363950	8640	8660	8660	8640	389
563	20240607	102100	11999030	8660	8660	8660	8660	0
564	20240607	102000	11999030	8660	8660	8660	8660	0
565	20240607	101900	11999030	8660	8660	8660	8660	0
566	20240607	101800	11999030	8660	8690	8690	8650	583
567	20240607	101700	6946220	8690	8690	8690	8690	0
568	20240607	101600	6946220	8690	8690	8690	8690	0
569	20240607	101500	6946220	8690	8690	8690	8690	0
570	20240607	101400	6946220	8690	8690	8690	8690	0
571	20240607	101300	6946220	8690	8690	8690	8690	29
572	20240607	101200	6694210	8690	8690	8690	8690	0
573	20240607	101100	6694210	8690	8690	8690	8690	0
574	20240607	101000	6694210	8690	8690	8690	8690	0
575	20240607	100900	6694210	8690	8690	8690	8690	0
576	20240607	100800	6694210	8690	8690	8690	8690	0
577	20240607	100700	6694210	8690	8740	8740	8690	38
578	20240607	100600	6363760	8750	8750	8750	8750	1
579	20240607	100500	6355010	8760	8760	8760	8760	0
580	20240607	100400	6355010	8760	8760	8760	8760	0
581	20240607	100300	6355010	8760	8760	8760	8760	0
582	20240607	100200	6355010	8760	8760	8760	8760	0
583	20240607	100100	6355010	8760	8760	8760	8760	0
584	20240607	100000	6355010	8760	8760	8760	8760	3
585	20240607	095900	6328730	8700	8760	8760	8700	10
586	20240607	095800	6241670	8700	8700	8700	8700	0
587	20240607	095700	6241670	8700	8700	8700	8700	0
588	20240607	095600	6241670	8700	8700	8700	8700	0
589	20240607	095500	6241670	8700	8700	8700	8700	0
590	20240607	095400	6241670	8700	8700	8700	8700	0
591	20240607	095300	6241670	8700	8700	8700	8700	0
592	20240607	095200	6241670	8700	8700	8700	8700	0
593	20240607	095100	6241670	8700	8700	8700	8700	0
594	20240607	095000	6241670	8700	8700	8700	8700	0
595	20240607	094900	6241670	8700	8700	8700	8700	0
596	20240607	094800	6241670	8700	8700	8700	8700	0
597	20240607	094700	6241670	8700	8700	8700	8700	100
598	20240607	094600	5371670	8760	8760	8760	8760	0
599	20240607	094500	5371670	8760	8760	8760	8760	0
600	20240607	094400	5371670	8760	8760	8760	8760	0
601	20240607	094300	5371670	8760	8760	8760	8760	0
602	20240607	094200	5371670	8760	8760	8760	8760	0
603	20240607	094100	5371670	8760	8760	8760	8760	0
604	20240607	094000	5371670	8760	8760	8760	8760	1
605	20240607	093900	5362910	8700	8700	8700	8700	0
606	20240607	093800	5362910	8700	8700	8700	8700	0
607	20240607	093700	5362910	8700	8700	8700	8700	0
608	20240607	093600	5362910	8700	8700	8700	8700	0
609	20240607	093500	5362910	8700	8700	8700	8700	0
610	20240607	093400	5362910	8700	8700	8700	8700	0
611	20240607	093300	5362910	8700	8700	8700	8700	0
612	20240607	093200	5362910	8700	8700	8700	8700	0
613	20240607	093100	5362910	8700	8700	8700	8700	0
614	20240607	093000	5362910	8700	8700	8700	8700	0
615	20240607	092900	5362910	8700	8700	8700	8700	0
616	20240607	092800	5362910	8700	8700	8700	8700	0
617	20240607	092700	5362910	8700	8700	8700	8700	0
618	20240607	092600	5362910	8700	8700	8700	8700	0
619	20240607	092500	5362910	8700	8700	8700	8700	0
620	20240607	092400	5362910	8700	8700	8700	8700	71
621	20240607	092300	4745210	8700	8700	8700	8700	0
622	20240607	092200	4745210	8700	8700	8700	8700	1
623	20240607	092100	4736510	8770	8770	8770	8770	0
624	20240607	092000	4736510	8770	8770	8770	8770	0
625	20240607	091900	4736510	8770	8770	8770	8770	0
626	20240607	091800	4736510	8770	8770	8770	8770	0
627	20240607	091700	4736510	8770	8770	8770	8770	0
628	20240607	091600	4736510	8770	8770	8770	8770	0
629	20240607	091500	4736510	8770	8770	8770	8770	0
630	20240607	091400	4736510	8770	8770	8770	8770	0
631	20240607	091300	4736510	8770	8770	8770	8770	0
632	20240607	091200	4736510	8770	8770	8770	8770	0
633	20240607	091100	4736510	8770	8770	8770	8770	59
634	20240607	091000	4219080	8780	8780	8780	8780	0
635	20240607	090900	4219080	8780	8780	8780	8780	0
636	20240607	090800	4219080	8780	8780	8780	8780	0
637	20240607	090700	4219080	8780	8780	8780	8780	0
638	20240607	090600	4219080	8780	8720	8780	8720	130
639	20240607	090500	3078280	8740	8740	8740	8740	0
640	20240607	090400	3078280	8740	8740	8740	8740	0
641	20240607	090300	3078280	8740	8750	8750	8740	329
642	20240607	090200	201730	8750	8750	8750	8750	11
643	20240607	090100	105480	8790	8790	8790	8790	1
644	20240607	090000	96690	8790	8790	8790	8790	11