KissMeData/111710/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201500	6848330	5340	5340	5340	5340	70
3	20240603	201400	6848330	5340	5340	5340	5340	0
4	20240603	201300	6848330	5340	5340	5340	5340	0
5	20240603	201200	6848330	5340	5340	5340	5340	0
6	20240603	201100	6848330	5340	5340	5340	5340	0
7	20240603	201000	6848330	5340	5340	5340	5340	0
8	20240603	200900	6848330	5340	5340	5340	5340	0
9	20240603	200800	6848330	5340	5340	5340	5340	0
10	20240603	200700	6848330	5340	5340	5340	5340	0
11	20240603	200600	6848330	5340	5340	5340	5340	0
12	20240603	200500	6848330	5340	5340	5340	5340	0
13	20240603	200400	6848330	5340	5340	5340	5340	0
14	20240603	200300	6848330	5340	5340	5340	5340	0
15	20240603	200200	6848330	5340	5340	5340	5340	0
16	20240603	200100	6848330	5340	5340	5340	5340	0
17	20240603	200000	6848330	5340	5340	5340	5340	0
18	20240603	195900	6848330	5340	5340	5340	5340	0
19	20240603	195800	6848330	5340	5340	5340	5340	0
20	20240603	195700	6848330	5340	5340	5340	5340	0
21	20240603	195600	6848330	5340	5340	5340	5340	0
22	20240603	195500	6848330	5340	5340	5340	5340	0
23	20240603	195400	6848330	5340	5340	5340	5340	0
24	20240603	195300	6848330	5340	5340	5340	5340	0
25	20240603	195200	6848330	5340	5340	5340	5340	0
26	20240603	195100	6848330	5340	5340	5340	5340	0
27	20240603	195000	6848330	5340	5340	5340	5340	0
28	20240603	194900	6848330	5340	5340	5340	5340	0
29	20240603	194800	6848330	5340	5340	5340	5340	0
30	20240603	194700	6848330	5340	5340	5340	5340	0
31	20240603	194600	6848330	5340	5340	5340	5340	0
32	20240603	194500	6848330	5340	5340	5340	5340	70
33	20240603	194400	6848330	5340	5340	5340	5340	0
34	20240603	194300	6848330	5340	5340	5340	5340	0
35	20240603	194200	6848330	5340	5340	5340	5340	0
36	20240603	194100	6848330	5340	5340	5340	5340	0
37	20240603	194000	6848330	5340	5340	5340	5340	0
38	20240603	193900	6848330	5340	5340	5340	5340	0
39	20240603	193800	6848330	5340	5340	5340	5340	0
40	20240603	193700	6848330	5340	5340	5340	5340	0
41	20240603	193600	6848330	5340	5340	5340	5340	0
42	20240603	193500	6848330	5340	5340	5340	5340	0
43	20240603	193400	6848330	5340	5340	5340	5340	0
44	20240603	193300	6848330	5340	5340	5340	5340	0
45	20240603	193200	6848330	5340	5340	5340	5340	0
46	20240603	193100	6848330	5340	5340	5340	5340	0
47	20240603	193000	6848330	5340	5340	5340	5340	0
48	20240603	192900	6848330	5340	5340	5340	5340	0
49	20240603	192800	6848330	5340	5340	5340	5340	0
50	20240603	192700	6848330	5340	5340	5340	5340	0
51	20240603	192600	6848330	5340	5340	5340	5340	0
52	20240603	192500	6848330	5340	5340	5340	5340	0
53	20240603	192400	6848330	5340	5340	5340	5340	0
54	20240603	192300	6848330	5340	5340	5340	5340	0
55	20240603	192200	6848330	5340	5340	5340	5340	0
56	20240603	192100	6848330	5340	5340	5340	5340	0
57	20240603	192000	6848330	5340	5340	5340	5340	0
58	20240603	191900	6848330	5340	5340	5340	5340	0
59	20240603	191800	6848330	5340	5340	5340	5340	0
60	20240603	191700	6848330	5340	5340	5340	5340	0
61	20240603	191600	6848330	5340	5340	5340	5340	0
62	20240603	191500	6848330	5340	5340	5340	5340	70
63	20240603	191400	6848330	5340	5340	5340	5340	0
64	20240603	191300	6848330	5340	5340	5340	5340	0
65	20240603	191200	6848330	5340	5340	5340	5340	0
66	20240603	191100	6848330	5340	5340	5340	5340	0
67	20240603	191000	6848330	5340	5340	5340	5340	0
68	20240603	190900	6848330	5340	5340	5340	5340	0
69	20240603	190800	6848330	5340	5340	5340	5340	0
70	20240603	190700	6848330	5340	5340	5340	5340	0
71	20240603	190600	6848330	5340	5340	5340	5340	0
72	20240603	190500	6848330	5340	5340	5340	5340	0
73	20240603	190400	6848330	5340	5340	5340	5340	0
74	20240603	190300	6848330	5340	5340	5340	5340	0
75	20240603	190200	6848330	5340	5340	5340	5340	0
76	20240603	190100	6848330	5340	5340	5340	5340	0
77	20240603	190000	6848330	5340	5340	5340	5340	0
78	20240603	185900	6848330	5340	5340	5340	5340	0
79	20240603	185800	6848330	5340	5340	5340	5340	0
80	20240603	185700	6848330	5340	5340	5340	5340	0
81	20240603	185600	6848330	5340	5340	5340	5340	0
82	20240603	185500	6848330	5340	5340	5340	5340	0
83	20240603	185400	6848330	5340	5340	5340	5340	0
84	20240603	185300	6848330	5340	5340	5340	5340	0
85	20240603	185200	6848330	5340	5340	5340	5340	0
86	20240603	185100	6848330	5340	5340	5340	5340	0
87	20240603	185000	6848330	5340	5340	5340	5340	0
88	20240603	184900	6848330	5340	5340	5340	5340	0
89	20240603	184800	6848330	5340	5340	5340	5340	0
90	20240603	184700	6848330	5340	5340	5340	5340	0
91	20240603	184600	6848330	5340	5340	5340	5340	0
92	20240603	184500	6848330	5340	5340	5340	5340	70
93	20240603	184400	6848330	5340	5340	5340	5340	0
94	20240603	184300	6848330	5340	5340	5340	5340	0
95	20240603	184200	6848330	5340	5340	5340	5340	0
96	20240603	184100	6848330	5340	5340	5340	5340	0
97	20240603	184000	6848330	5340	5340	5340	5340	0
98	20240603	183900	6848330	5340	5340	5340	5340	0
99	20240603	183800	6848330	5340	5340	5340	5340	0
100	20240603	183700	6848330	5340	5340	5340	5340	0
101	20240603	183600	6848330	5340	5340	5340	5340	0
102	20240603	183500	6848330	5340	5340	5340	5340	0
103	20240603	183400	6848330	5340	5340	5340	5340	0
104	20240603	183300	6848330	5340	5340	5340	5340	0
105	20240603	183200	6848330	5340	5340	5340	5340	0
106	20240603	183100	6848330	5340	5340	5340	5340	0
107	20240603	183000	6848330	5340	5340	5340	5340	0
108	20240603	182900	6848330	5340	5340	5340	5340	0
109	20240603	182800	6848330	5340	5340	5340	5340	0
110	20240603	182700	6848330	5340	5340	5340	5340	0
111	20240603	182600	6848330	5340	5340	5340	5340	0
112	20240603	182500	6848330	5340	5340	5340	5340	0
113	20240603	182400	6848330	5340	5340	5340	5340	0
114	20240603	182300	6848330	5340	5340	5340	5340	0
115	20240603	182200	6848330	5340	5340	5340	5340	0
116	20240603	182100	6848330	5340	5340	5340	5340	0
117	20240603	182000	6848330	5340	5340	5340	5340	0
118	20240603	181900	6848330	5340	5340	5340	5340	0
119	20240603	181800	6848330	5340	5340	5340	5340	0
120	20240603	181700	6848330	5340	5340	5340	5340	0
121	20240603	181600	6848330	5340	5340	5340	5340	0
122	20240603	181500	6848330	5340	5340	5340	5340	70
123	20240603	181400	6848330	5340	5340	5340	5340	0
124	20240603	181300	6848330	5340	5340	5340	5340	0
125	20240603	181200	6848330	5340	5340	5340	5340	0
126	20240603	181100	6848330	5340	5340	5340	5340	0
127	20240603	181000	6848330	5340	5340	5340	5340	0
128	20240603	180900	6848330	5340	5340	5340	5340	0
129	20240603	180800	6848330	5340	5340	5340	5340	0
130	20240603	180700	6848330	5340	5340	5340	5340	0
131	20240603	180600	6848330	5340	5340	5340	5340	0
132	20240603	180500	6848330	5340	5340	5340	5340	0
133	20240603	180400	6848330	5340	5340	5340	5340	0
134	20240603	180300	6848330	5340	5340	5340	5340	0
135	20240603	180200	6848330	5340	5340	5340	5340	0
136	20240603	180100	6848330	5340	5340	5340	5340	0
137	20240603	180000	6848330	5340	5340	5340	5340	0
138	20240603	175900	6848330	5340	5340	5340	5340	0
139	20240603	175800	6848330	5340	5340	5340	5340	0
140	20240603	175700	6848330	5340	5340	5340	5340	0
141	20240603	175600	6848330	5340	5340	5340	5340	0
142	20240603	175500	6848330	5340	5340	5340	5340	0
143	20240603	175400	6848330	5340	5340	5340	5340	0
144	20240603	175300	6848330	5340	5340	5340	5340	0
145	20240603	175200	6848330	5340	5340	5340	5340	0
146	20240603	175100	6848330	5340	5340	5340	5340	0
147	20240603	175000	6848330	5340	5340	5340	5340	0
148	20240603	174900	6848330	5340	5340	5340	5340	0
149	20240603	174800	6848330	5340	5340	5340	5340	0
150	20240603	174700	6848330	5340	5340	5340	5340	0
151	20240603	174600	6848330	5340	5340	5340	5340	0
152	20240603	174500	6848330	5340	5340	5340	5340	70
153	20240603	174400	6848330	5340	5340	5340	5340	0
154	20240603	174300	6848330	5340	5340	5340	5340	0
155	20240603	174200	6848330	5340	5340	5340	5340	0
156	20240603	174100	6848330	5340	5340	5340	5340	0
157	20240603	174000	6848330	5340	5340	5340	5340	0
158	20240603	173900	6848330	5340	5340	5340	5340	0
159	20240603	173800	6848330	5340	5340	5340	5340	0
160	20240603	173700	6848330	5340	5340	5340	5340	0
161	20240603	173600	6848330	5340	5340	5340	5340	0
162	20240603	173500	6848330	5340	5340	5340	5340	0
163	20240603	173400	6848330	5340	5340	5340	5340	0
164	20240603	173300	6848330	5340	5340	5340	5340	0
165	20240603	173200	6848330	5340	5340	5340	5340	0
166	20240603	173100	6848330	5340	5340	5340	5340	0
167	20240603	173000	6848330	5340	5340	5340	5340	0
168	20240603	172900	6848330	5340	5340	5340	5340	0
169	20240603	172800	6848330	5340	5340	5340	5340	0
170	20240603	172700	6848330	5340	5340	5340	5340	0
171	20240603	172600	6848330	5340	5340	5340	5340	0
172	20240603	172500	6848330	5340	5340	5340	5340	0
173	20240603	172400	6848330	5340	5340	5340	5340	0
174	20240603	172300	6848330	5340	5340	5340	5340	0
175	20240603	172200	6848330	5340	5340	5340	5340	0
176	20240603	172100	6848330	5340	5340	5340	5340	0
177	20240603	172000	6848330	5340	5340	5340	5340	0
178	20240603	171900	6848330	5340	5340	5340	5340	0
179	20240603	171800	6848330	5340	5340	5340	5340	0
180	20240603	171700	6848330	5340	5340	5340	5340	0
181	20240603	171600	6848330	5340	5340	5340	5340	0
182	20240603	171500	6848330	5340	5340	5340	5340	70
183	20240603	171400	6848330	5340	5340	5340	5340	0
184	20240603	171300	6848330	5340	5340	5340	5340	0
185	20240603	171200	6848330	5340	5340	5340	5340	0
186	20240603	171100	6848330	5340	5340	5340	5340	0
187	20240603	171000	6848330	5340	5340	5340	5340	0
188	20240603	170900	6848330	5340	5340	5340	5340	0
189	20240603	170800	6848330	5340	5340	5340	5340	0
190	20240603	170700	6848330	5340	5340	5340	5340	0
191	20240603	170600	6848330	5340	5340	5340	5340	0
192	20240603	170500	6848330	5340	5340	5340	5340	0
193	20240603	170400	6848330	5340	5340	5340	5340	0
194	20240603	170300	6848330	5340	5340	5340	5340	0
195	20240603	170200	6848330	5340	5340	5340	5340	0
196	20240603	170100	6848330	5340	5340	5340	5340	0
197	20240603	170000	6848330	5340	5340	5340	5340	0
198	20240603	165900	6848330	5340	5340	5340	5340	0
199	20240603	165800	6848330	5340	5340	5340	5340	0
200	20240603	165700	6848330	5340	5340	5340	5340	0
201	20240603	165600	6848330	5340	5340	5340	5340	0
202	20240603	165500	6848330	5340	5340	5340	5340	0
203	20240603	165400	6848330	5340	5340	5340	5340	0
204	20240603	165300	6848330	5340	5340	5340	5340	0
205	20240603	165200	6848330	5340	5340	5340	5340	0
206	20240603	165100	6848330	5340	5340	5340	5340	0
207	20240603	165000	6848330	5340	5340	5340	5340	0
208	20240603	164900	6848330	5340	5340	5340	5340	0
209	20240603	164800	6848330	5340	5340	5340	5340	0
210	20240603	164700	6848330	5340	5340	5340	5340	0
211	20240603	164600	6848330	5340	5340	5340	5340	0
212	20240603	164500	6848330	5340	5340	5340	5340	70
213	20240603	164400	6848330	5340	5340	5340	5340	0
214	20240603	164300	6848330	5340	5340	5340	5340	0
215	20240603	164200	6848330	5340	5340	5340	5340	0
216	20240603	164100	6848330	5340	5340	5340	5340	0
217	20240603	164000	6848330	5340	5340	5340	5340	0
218	20240603	163900	6848330	5340	5340	5340	5340	0
219	20240603	163800	6848330	5340	5340	5340	5340	0
220	20240603	163700	6848330	5340	5340	5340	5340	0
221	20240603	163600	6848330	5340	5340	5340	5340	0
222	20240603	163500	6848330	5340	5340	5340	5340	0
223	20240603	163400	6848330	5340	5340	5340	5340	0
224	20240603	163300	6848330	5340	5340	5340	5340	0
225	20240603	163200	6848330	5340	5340	5340	5340	0
226	20240603	163100	6848330	5340	5340	5340	5340	0
227	20240603	163000	6848330	5340	5340	5340	5340	0
228	20240603	162900	6848330	5340	5340	5340	5340	0
229	20240603	162800	6848330	5340	5340	5340	5340	0
230	20240603	162700	6848330	5340	5340	5340	5340	0
231	20240603	162600	6848330	5340	5340	5340	5340	0
232	20240603	162500	6848330	5340	5340	5340	5340	0
233	20240603	162400	6848330	5340	5340	5340	5340	0
234	20240603	162300	6848330	5340	5340	5340	5340	0
235	20240603	162200	6848330	5340	5340	5340	5340	0
236	20240603	162100	6848330	5340	5340	5340	5340	0
237	20240603	162000	6848330	5340	5340	5340	5340	0
238	20240603	161900	6848330	5340	5340	5340	5340	0
239	20240603	161800	6848330	5340	5340	5340	5340	0
240	20240603	161700	6848330	5340	5340	5340	5340	0
241	20240603	161600	6848330	5340	5340	5340	5340	0
242	20240603	161500	6848330	5340	5340	5340	5340	70
243	20240603	161400	6848330	5340	5340	5340	5340	0
244	20240603	161300	6848330	5340	5340	5340	5340	0
245	20240603	161200	6848330	5340	5340	5340	5340	0
246	20240603	161100	6848330	5340	5340	5340	5340	0
247	20240603	161000	6848330	5340	5340	5340	5340	0
248	20240603	160900	6848330	5340	5340	5340	5340	0
249	20240603	160800	6848330	5340	5340	5340	5340	0
250	20240603	160700	6848330	5340	5340	5340	5340	0
251	20240603	160600	6848330	5340	5340	5340	5340	0
252	20240603	160500	6848330	5340	5340	5340	5340	0
253	20240603	160400	6848330	5340	5340	5340	5340	0
254	20240603	160300	6848330	5340	5340	5340	5340	0
255	20240603	160200	6848330	5340	5340	5340	5340	0
256	20240603	160100	6848330	5340	5340	5340	5340	0
257	20240603	160000	6848330	5340	5340	5340	5340	0
258	20240603	155900	6848330	5340	5340	5340	5340	0
259	20240603	155800	6848330	5340	5340	5340	5340	0
260	20240603	155700	6848330	5340	5340	5340	5340	0
261	20240603	155600	6848330	5340	5340	5340	5340	0
262	20240603	155500	6848330	5340	5340	5340	5340	0
263	20240603	155400	6848330	5340	5340	5340	5340	0
264	20240603	155300	6848330	5340	5340	5340	5340	0
265	20240603	155200	6848330	5340	5340	5340	5340	0
266	20240603	155100	6848330	5340	5340	5340	5340	0
267	20240603	155000	6848330	5340	5340	5340	5340	0
268	20240603	154900	6848330	5340	5340	5340	5340	0
269	20240603	154800	6848330	5340	5340	5340	5340	0
270	20240603	154700	6848330	5340	5340	5340	5340	0
271	20240603	154600	6848330	5340	5340	5340	5340	0
272	20240603	154500	6848330	5340	5340	5340	5340	70
273	20240603	154400	6848330	5340	5340	5340	5340	0
274	20240603	154300	6848330	5340	5340	5340	5340	0
275	20240603	154200	6848330	5340	5340	5340	5340	0
276	20240603	154100	6848330	5340	5340	5340	5340	0
277	20240603	154000	6848330	5340	5340	5340	5340	0
278	20240603	153900	6848330	5340	5340	5340	5340	0
279	20240603	153800	6848330	5340	5340	5340	5340	0
280	20240603	153700	6848330	5340	5340	5340	5340	0
281	20240603	153600	6848330	5340	5340	5340	5340	0
282	20240603	153500	6848330	5340	5340	5340	5340	0
283	20240603	153400	6848330	5340	5340	5340	5340	0
284	20240603	153300	6848330	5340	5340	5340	5340	0
285	20240603	153200	6848330	5340	5340	5340	5340	0
286	20240603	153100	6848330	5340	5340	5340	5340	0
287	20240603	153000	6848330	5340	5340	5340	5340	70
288	20240603	152900	6474530	5340	5340	5340	5340	0
289	20240603	152800	6474530	5340	5340	5340	5340	0
290	20240603	152700	6474530	5340	5340	5340	5340	0
291	20240603	152600	6474530	5340	5340	5340	5340	0
292	20240603	152500	6474530	5340	5340	5340	5340	0
293	20240603	152400	6474530	5340	5340	5340	5340	0
294	20240603	152300	6474530	5340	5340	5340	5340	0
295	20240603	152200	6474530	5340	5340	5340	5340	0
296	20240603	152100	6474530	5340	5340	5340	5340	0
297	20240603	152000	6474530	5340	5340	5340	5340	0
298	20240603	151900	6474530	5340	5340	5340	5340	0
299	20240603	151800	6474530	5340	5340	5340	5340	0
300	20240603	151700	6474530	5340	5340	5340	5340	0
301	20240603	151600	6474530	5340	5340	5340	5340	0
302	20240603	151500	6474530	5340	5340	5340	5340	0
303	20240603	151400	6474530	5340	5340	5340	5340	0
304	20240603	151300	6474530	5340	5340	5340	5340	0
305	20240603	151200	6474530	5340	5340	5340	5340	0
306	20240603	151100	6474530	5340	5340	5340	5340	0
307	20240603	151000	6474530	5340	5340	5340	5340	0
308	20240603	150900	6474530	5340	5340	5340	5340	0
309	20240603	150800	6474530	5340	5340	5340	5340	0
310	20240603	150700	6474530	5340	5340	5340	5340	0
311	20240603	150600	6474530	5340	5340	5340	5340	0
312	20240603	150500	6474530	5340	5340	5340	5340	0
313	20240603	150400	6474530	5340	5340	5340	5340	0
314	20240603	150300	6474530	5340	5340	5340	5340	0
315	20240603	150200	6474530	5340	5340	5340	5340	0
316	20240603	150100	6474530	5340	5340	5340	5340	0
317	20240603	150000	6474530	5340	5340	5340	5340	0
318	20240603	145900	6474530	5340	5340	5340	5340	0
319	20240603	145800	6474530	5340	5340	5340	5340	0
320	20240603	145700	6474530	5340	5340	5340	5340	0
321	20240603	145600	6474530	5340	5340	5340	5340	0
322	20240603	145500	6474530	5340	5340	5340	5340	0
323	20240603	145400	6474530	5340	5340	5340	5340	0
324	20240603	145300	6474530	5340	5340	5340	5340	0
325	20240603	145200	6474530	5340	5340	5340	5340	0
326	20240603	145100	6474530	5340	5340	5340	5340	0
327	20240603	145000	6474530	5340	5340	5340	5340	0
328	20240603	144900	6474530	5340	5340	5340	5340	0
329	20240603	144800	6474530	5340	5340	5340	5340	0
330	20240603	144700	6474530	5340	5340	5340	5340	0
331	20240603	144600	6474530	5340	5340	5340	5340	0
332	20240603	144500	6474530	5340	5340	5340	5340	0
333	20240603	144400	6474530	5340	5340	5340	5340	0
334	20240603	144300	6474530	5340	5340	5340	5340	0
335	20240603	144200	6474530	5340	5340	5340	5340	0
336	20240603	144100	6474530	5340	5340	5340	5340	0
337	20240603	144000	6474530	5340	5340	5340	5340	0
338	20240603	143900	6474530	5340	5340	5340	5340	0
339	20240603	143800	6474530	5340	5340	5340	5340	0
340	20240603	143700	6474530	5340	5340	5340	5340	0
341	20240603	143600	6474530	5340	5340	5340	5340	0
342	20240603	143500	6474530	5340	5340	5340	5340	0
343	20240603	143400	6474530	5340	5340	5340	5340	0
344	20240603	143300	6474530	5340	5340	5340	5340	0
345	20240603	143200	6474530	5340	5340	5340	5340	0
346	20240603	143100	6474530	5340	5340	5340	5340	0
347	20240603	143000	6474530	5340	5340	5340	5340	0
348	20240603	142900	6474530	5340	5340	5340	5340	0
349	20240603	142800	6474530	5340	5340	5340	5340	0
350	20240603	142700	6474530	5340	5340	5340	5340	0
351	20240603	142600	6474530	5340	5340	5340	5340	0
352	20240603	142500	6474530	5340	5340	5340	5340	0
353	20240603	142400	6474530	5340	5340	5340	5340	0
354	20240603	142300	6474530	5340	5340	5340	5340	2
355	20240603	142200	6463850	5340	5340	5340	5340	0
356	20240603	142100	6463850	5340	5340	5340	5340	0
357	20240603	142000	6463850	5340	5340	5340	5340	0
358	20240603	141900	6463850	5340	5340	5340	5340	0
359	20240603	141800	6463850	5340	5340	5340	5340	0
360	20240603	141700	6463850	5340	5340	5340	5340	0
361	20240603	141600	6463850	5340	5340	5340	5340	0
362	20240603	141500	6463850	5340	5340	5340	5340	0
363	20240603	141400	6463850	5340	5340	5340	5340	0
364	20240603	141300	6463850	5340	5340	5340	5340	0
365	20240603	141200	6463850	5340	5340	5340	5340	0
366	20240603	141100	6463850	5340	5340	5340	5340	0
367	20240603	141000	6463850	5340	5340	5340	5340	0
368	20240603	140900	6463850	5340	5340	5340	5340	0
369	20240603	140800	6463850	5340	5340	5340	5340	1
370	20240603	140700	6458510	5330	5330	5330	5330	0
371	20240603	140600	6458510	5330	5330	5330	5330	0
372	20240603	140500	6458510	5330	5330	5330	5330	1
373	20240603	140400	6453180	5340	5340	5340	5340	0
374	20240603	140300	6453180	5340	5340	5340	5340	0
375	20240603	140200	6453180	5340	5340	5340	5340	0
376	20240603	140100	6453180	5340	5340	5340	5340	7
377	20240603	140000	6415800	5340	5340	5340	5340	0
378	20240603	135900	6415800	5340	5340	5340	5340	0
379	20240603	135800	6415800	5340	5340	5340	5340	0
380	20240603	135700	6415800	5340	5340	5340	5340	1
381	20240603	135600	6410460	5340	5340	5340	5340	0
382	20240603	135500	6410460	5340	5340	5340	5340	0
383	20240603	135400	6410460	5340	5340	5340	5340	0
384	20240603	135300	6410460	5340	5340	5340	5340	0
385	20240603	135200	6410460	5340	5340	5340	5340	0
386	20240603	135100	6410460	5340	5340	5340	5340	9
387	20240603	135000	6362400	5340	5340	5340	5340	15
388	20240603	134900	6282300	5340	5340	5340	5340	0
389	20240603	134800	6282300	5340	5340	5340	5340	0
390	20240603	134700	6282300	5340	5340	5340	5340	0
391	20240603	134600	6282300	5340	5340	5340	5340	0
392	20240603	134500	6282300	5340	5340	5340	5340	0
393	20240603	134400	6282300	5340	5340	5340	5340	0
394	20240603	134300	6282300	5340	5340	5340	5340	0
395	20240603	134200	6282300	5340	5340	5340	5340	0
396	20240603	134100	6282300	5340	5340	5340	5340	0
397	20240603	134000	6282300	5340	5340	5340	5340	0
398	20240603	133900	6282300	5340	5340	5340	5340	0
399	20240603	133800	6282300	5340	5340	5340	5340	0
400	20240603	133700	6282300	5340	5340	5340	5340	0
401	20240603	133600	6282300	5340	5340	5340	5340	0
402	20240603	133500	6282300	5340	5340	5340	5340	0
403	20240603	133400	6282300	5340	5340	5340	5340	0
404	20240603	133300	6282300	5340	5340	5340	5340	0
405	20240603	133200	6282300	5340	5340	5340	5340	0
406	20240603	133100	6282300	5340	5340	5340	5340	0
407	20240603	133000	6282300	5340	5340	5340	5340	0
408	20240603	132900	6282300	5340	5340	5340	5340	0
409	20240603	132800	6282300	5340	5340	5340	5340	0
410	20240603	132700	6282300	5340	5340	5340	5340	0
411	20240603	132600	6282300	5340	5340	5340	5340	0
412	20240603	132500	6282300	5340	5340	5340	5340	0
413	20240603	132400	6282300	5340	5340	5340	5340	0
414	20240603	132300	6282300	5340	5340	5340	5340	0
415	20240603	132200	6282300	5340	5340	5340	5340	0
416	20240603	132100	6282300	5340	5340	5340	5340	0
417	20240603	132000	6282300	5340	5340	5340	5340	0
418	20240603	131900	6282300	5340	5340	5340	5340	0
419	20240603	131800	6282300	5340	5340	5340	5340	0
420	20240603	131700	6282300	5340	5340	5340	5340	0
421	20240603	131600	6282300	5340	5340	5340	5340	0
422	20240603	131500	6282300	5340	5340	5340	5340	0
423	20240603	131400	6282300	5340	5340	5340	5340	0
424	20240603	131300	6282300	5340	5340	5340	5340	0
425	20240603	131200	6282300	5340	5340	5340	5340	0
426	20240603	131100	6282300	5340	5340	5340	5340	0
427	20240603	131000	6282300	5340	5340	5340	5340	0
428	20240603	130900	6282300	5340	5340	5340	5340	0
429	20240603	130800	6282300	5340	5340	5340	5340	1
430	20240603	130700	6276960	5340	5340	5340	5340	0
431	20240603	130600	6276960	5340	5340	5340	5340	0
432	20240603	130500	6276960	5340	5340	5340	5340	0
433	20240603	130400	6276960	5340	5340	5340	5340	0
434	20240603	130300	6276960	5340	5340	5340	5340	0
435	20240603	130200	6276960	5340	5340	5340	5340	0
436	20240603	130100	6276960	5340	5340	5340	5340	0
437	20240603	130000	6276960	5340	5340	5340	5340	0
438	20240603	125900	6276960	5340	5340	5340	5340	0
439	20240603	125800	6276960	5340	5340	5340	5340	0
440	20240603	125700	6276960	5340	5340	5340	5340	0
441	20240603	125600	6276960	5340	5340	5340	5340	0
442	20240603	125500	6276960	5340	5340	5340	5340	0
443	20240603	125400	6276960	5340	5340	5340	5340	0
444	20240603	125300	6276960	5340	5330	5340	5330	15
445	20240603	125200	6196940	5330	5330	5330	5330	0
446	20240603	125100	6196940	5330	5330	5330	5330	0
447	20240603	125000	6196940	5330	5330	5330	5330	0
448	20240603	124900	6196940	5330	5330	5330	5330	0
449	20240603	124800	6196940	5330	5330	5330	5330	0
450	20240603	124700	6196940	5330	5330	5330	5330	0
451	20240603	124600	6196940	5330	5330	5330	5330	0
452	20240603	124500	6196940	5330	5330	5330	5330	0
453	20240603	124400	6196940	5330	5330	5330	5330	0
454	20240603	124300	6196940	5330	5330	5330	5330	0
455	20240603	124200	6196940	5330	5330	5330	5330	0
456	20240603	124100	6196940	5330	5330	5330	5330	0
457	20240603	124000	6196940	5330	5330	5330	5330	0
458	20240603	123900	6196940	5330	5330	5330	5330	0
459	20240603	123800	6196940	5330	5330	5330	5330	0
460	20240603	123700	6196940	5330	5330	5330	5330	0
461	20240603	123600	6196940	5330	5330	5330	5330	0
462	20240603	123500	6196940	5330	5330	5330	5330	0
463	20240603	123400	6196940	5330	5330	5330	5330	1
464	20240603	123300	6191610	5330	5330	5330	5330	0
465	20240603	123200	6191610	5330	5330	5330	5330	0
466	20240603	123100	6191610	5330	5330	5330	5330	0
467	20240603	123000	6191610	5330	5330	5330	5330	0
468	20240603	122900	6191610	5330	5330	5330	5330	0
469	20240603	122800	6191610	5330	5330	5330	5330	0
470	20240603	122700	6191610	5330	5290	5330	5280	189
471	20240603	122600	5193620	5350	5350	5350	5350	0
472	20240603	122500	5193620	5350	5350	5350	5350	0
473	20240603	122400	5193620	5350	5350	5350	5350	0
474	20240603	122300	5193620	5350	5350	5350	5350	0
475	20240603	122200	5193620	5350	5350	5350	5350	0
476	20240603	122100	5193620	5350	5350	5350	5350	1
477	20240603	122000	5188270	5330	5330	5330	5330	100
478	20240603	121900	4655270	5350	5350	5350	5350	0
479	20240603	121800	4655270	5350	5350	5350	5350	0
480	20240603	121700	4655270	5350	5350	5350	5350	0
481	20240603	121600	4655270	5350	5350	5350	5350	0
482	20240603	121500	4655270	5350	5350	5350	5350	0
483	20240603	121400	4655270	5350	5350	5350	5350	0
484	20240603	121300	4655270	5350	5350	5350	5350	0
485	20240603	121200	4655270	5350	5350	5350	5350	0
486	20240603	121100	4655270	5350	5350	5350	5350	0
487	20240603	121000	4655270	5350	5350	5350	5350	0
488	20240603	120900	4655270	5350	5350	5350	5350	0
489	20240603	120800	4655270	5350	5350	5350	5350	0
490	20240603	120700	4655270	5350	5350	5350	5350	0
491	20240603	120600	4655270	5350	5350	5350	5350	0
492	20240603	120500	4655270	5350	5350	5350	5350	0
493	20240603	120400	4655270	5350	5350	5350	5350	0
494	20240603	120300	4655270	5350	5350	5350	5350	0
495	20240603	120200	4655270	5350	5350	5350	5350	0
496	20240603	120100	4655270	5350	5350	5350	5350	0
497	20240603	120000	4655270	5350	5350	5350	5350	0
498	20240603	115900	4655270	5350	5350	5350	5350	0
499	20240603	115800	4655270	5350	5350	5350	5350	7
500	20240603	115700	4617820	5350	5350	5350	5350	0
501	20240603	115600	4617820	5350	5350	5350	5350	8
502	20240603	115500	4575020	5350	5350	5350	5350	0
503	20240603	115400	4575020	5350	5350	5350	5350	0
504	20240603	115300	4575020	5350	5350	5350	5350	0
505	20240603	115200	4575020	5350	5350	5350	5350	0
506	20240603	115100	4575020	5350	5350	5350	5350	0
507	20240603	115000	4575020	5350	5350	5350	5350	0
508	20240603	114900	4575020	5350	5350	5350	5350	0
509	20240603	114800	4575020	5350	5350	5350	5350	0
510	20240603	114700	4575020	5350	5350	5350	5350	0
511	20240603	114600	4575020	5350	5350	5350	5350	0
512	20240603	114500	4575020	5350	5350	5350	5350	0
513	20240603	114400	4575020	5350	5350	5350	5350	0
514	20240603	114300	4575020	5350	5350	5350	5350	0
515	20240603	114200	4575020	5350	5350	5350	5350	0
516	20240603	114100	4575020	5350	5340	5350	5340	186
517	20240603	114000	3580920	5350	5350	5350	5350	0
518	20240603	113900	3580920	5350	5350	5350	5350	0
519	20240603	113800	3580920	5350	5350	5350	5350	0
520	20240603	113700	3580920	5350	5350	5350	5350	0
521	20240603	113600	3580920	5350	5350	5350	5350	0
522	20240603	113500	3580920	5350	5350	5350	5350	0
523	20240603	113400	3580920	5350	5350	5350	5350	0
524	20240603	113300	3580920	5350	5350	5350	5350	0
525	20240603	113200	3580920	5350	5350	5350	5350	0
526	20240603	113100	3580920	5350	5350	5350	5350	0
527	20240603	113000	3580920	5350	5350	5350	5350	0
528	20240603	112900	3580920	5350	5350	5350	5350	0
529	20240603	112800	3580920	5350	5350	5350	5350	0
530	20240603	112700	3580920	5350	5350	5350	5350	0
531	20240603	112600	3580920	5350	5350	5350	5350	0
532	20240603	112500	3580920	5350	5350	5350	5350	0
533	20240603	112400	3580920	5350	5350	5350	5350	0
534	20240603	112300	3580920	5350	5350	5350	5350	0
535	20240603	112200	3580920	5350	5350	5350	5350	0
536	20240603	112100	3580920	5350	5350	5350	5350	0
537	20240603	112000	3580920	5350	5350	5350	5350	1
538	20240603	111900	3575570	5310	5310	5310	5310	0
539	20240603	111800	3575570	5310	5310	5310	5310	250
540	20240603	111700	2248070	5340	5340	5340	5340	5
541	20240603	111600	2221370	5340	5340	5340	5340	0
542	20240603	111500	2221370	5340	5340	5340	5340	0
543	20240603	111400	2221370	5340	5340	5340	5340	0
544	20240603	111300	2221370	5340	5340	5340	5340	0
545	20240603	111200	2221370	5340	5340	5340	5340	0
546	20240603	111100	2221370	5340	5340	5340	5340	0
547	20240603	111000	2221370	5340	5340	5340	5340	0
548	20240603	110900	2221370	5340	5340	5340	5340	0
549	20240603	110800	2221370	5340	5340	5340	5340	0
550	20240603	110700	2221370	5340	5340	5340	5340	0
551	20240603	110600	2221370	5340	5340	5340	5340	0
552	20240603	110500	2221370	5340	5340	5340	5340	0
553	20240603	110400	2221370	5340	5340	5340	5340	0
554	20240603	110300	2221370	5340	5340	5340	5340	0
555	20240603	110200	2221370	5340	5340	5340	5340	0
556	20240603	110100	2221370	5340	5340	5340	5340	0
557	20240603	110000	2221370	5340	5340	5340	5340	4
558	20240603	105900	2200010	5320	5320	5320	5320	0
559	20240603	105800	2200010	5320	5320	5320	5320	0
560	20240603	105700	2200010	5320	5320	5320	5320	0
561	20240603	105600	2200010	5320	5320	5320	5320	0
562	20240603	105500	2200010	5320	5320	5320	5320	0
563	20240603	105400	2200010	5320	5320	5320	5320	0
564	20240603	105300	2200010	5320	5320	5320	5320	0
565	20240603	105200	2200010	5320	5320	5320	5320	0
566	20240603	105100	2200010	5320	5320	5320	5320	0
567	20240603	105000	2200010	5320	5320	5320	5320	0
568	20240603	104900	2200010	5320	5320	5320	5320	0
569	20240603	104800	2200010	5320	5320	5320	5320	0
570	20240603	104700	2200010	5320	5320	5320	5320	0
571	20240603	104600	2200010	5320	5320	5320	5320	0
572	20240603	104500	2200010	5320	5320	5320	5320	0
573	20240603	104400	2200010	5320	5320	5320	5320	0
574	20240603	104300	2200010	5320	5320	5320	5320	0
575	20240603	104200	2200010	5320	5320	5320	5320	83
576	20240603	104100	1758450	5320	5320	5320	5320	0
577	20240603	104000	1758450	5320	5320	5320	5320	0
578	20240603	103900	1758450	5320	5320	5320	5320	0
579	20240603	103800	1758450	5320	5320	5320	5320	0
580	20240603	103700	1758450	5320	5320	5320	5320	0
581	20240603	103600	1758450	5320	5320	5320	5320	0
582	20240603	103500	1758450	5320	5320	5320	5320	0
583	20240603	103400	1758450	5320	5320	5320	5320	0
584	20240603	103300	1758450	5320	5320	5320	5320	0
585	20240603	103200	1758450	5320	5320	5320	5320	0
586	20240603	103100	1758450	5320	5320	5320	5320	0
587	20240603	103000	1758450	5320	5320	5320	5320	0
588	20240603	102900	1758450	5320	5320	5320	5320	0
589	20240603	102800	1758450	5320	5320	5320	5320	0
590	20240603	102700	1758450	5320	5320	5320	5320	0
591	20240603	102600	1758450	5320	5320	5320	5320	0
592	20240603	102500	1758450	5320	5320	5320	5320	0
593	20240603	102400	1758450	5320	5320	5320	5320	0
594	20240603	102300	1758450	5320	5320	5320	5320	0
595	20240603	102200	1758450	5320	5320	5320	5320	0
596	20240603	102100	1758450	5320	5320	5320	5320	0
597	20240603	102000	1758450	5320	5320	5320	5320	1
598	20240603	101900	1753130	5320	5310	5320	5310	5
599	20240603	101800	1726570	5330	5330	5330	5330	0
600	20240603	101700	1726570	5330	5330	5330	5330	0
601	20240603	101600	1726570	5330	5330	5330	5330	0
602	20240603	101500	1726570	5330	5330	5330	5330	0
603	20240603	101400	1726570	5330	5330	5330	5330	0
604	20240603	101300	1726570	5330	5330	5330	5330	0
605	20240603	101200	1726570	5330	5330	5330	5330	0
606	20240603	101100	1726570	5330	5330	5330	5330	0
607	20240603	101000	1726570	5330	5330	5330	5330	0
608	20240603	100900	1726570	5330	5330	5330	5330	0
609	20240603	100800	1726570	5330	5330	5330	5330	0
610	20240603	100700	1726570	5330	5330	5330	5330	0
611	20240603	100600	1726570	5330	5330	5330	5330	0
612	20240603	100500	1726570	5330	5330	5330	5330	0
613	20240603	100400	1726570	5330	5330	5330	5330	0
614	20240603	100300	1726570	5330	5330	5330	5330	0
615	20240603	100200	1726570	5330	5330	5330	5330	0
616	20240603	100100	1726570	5330	5330	5330	5330	0
617	20240603	100000	1726570	5330	5330	5330	5330	0
618	20240603	095900	1726570	5330	5330	5330	5330	0
619	20240603	095800	1726570	5330	5330	5330	5330	0
620	20240603	095700	1726570	5330	5330	5330	5330	0
621	20240603	095600	1726570	5330	5330	5330	5330	0
622	20240603	095500	1726570	5330	5330	5330	5330	0
623	20240603	095400	1726570	5330	5330	5330	5330	0
624	20240603	095300	1726570	5330	5330	5330	5330	0
625	20240603	095200	1726570	5330	5330	5330	5330	0
626	20240603	095100	1726570	5330	5330	5330	5330	0
627	20240603	095000	1726570	5330	5330	5330	5330	0
628	20240603	094900	1726570	5330	5330	5330	5330	1
629	20240603	094800	1721240	5350	5350	5350	5350	0
630	20240603	094700	1721240	5350	5350	5350	5350	0
631	20240603	094600	1721240	5350	5350	5350	5350	0
632	20240603	094500	1721240	5350	5350	5350	5350	0
633	20240603	094400	1721240	5350	5350	5350	5350	0
634	20240603	094300	1721240	5350	5350	5350	5350	0
635	20240603	094200	1721240	5350	5350	5350	5350	0
636	20240603	094100	1721240	5350	5350	5350	5350	0
637	20240603	094000	1721240	5350	5350	5350	5350	0
638	20240603	093900	1721240	5350	5350	5350	5350	0
639	20240603	093800	1721240	5350	5350	5350	5350	0
640	20240603	093700	1721240	5350	5350	5350	5350	0
641	20240603	093600	1721240	5350	5350	5350	5350	0
642	20240603	093500	1721240	5350	5350	5350	5350	0
643	20240603	093400	1721240	5350	5350	5350	5350	0
644	20240603	093300	1721240	5350	5350	5350	5350	0
645	20240603	093200	1721240	5350	5350	5350	5350	0
646	20240603	093100	1721240	5350	5350	5350	5350	0
647	20240603	093000	1721240	5350	5350	5350	5350	0
648	20240603	092900	1721240	5350	5350	5350	5350	0
649	20240603	092800	1721240	5350	5350	5350	5350	0
650	20240603	092700	1721240	5350	5350	5350	5350	0
651	20240603	092600	1721240	5350	5350	5350	5350	0
652	20240603	092500	1721240	5350	5350	5350	5350	0
653	20240603	092400	1721240	5350	5350	5350	5350	0
654	20240603	092300	1721240	5350	5350	5350	5350	0
655	20240603	092200	1721240	5350	5350	5350	5350	0
656	20240603	092100	1721240	5350	5350	5350	5350	0
657	20240603	092000	1721240	5350	5350	5350	5350	0
658	20240603	091900	1721240	5350	5350	5350	5350	0
659	20240603	091800	1721240	5350	5350	5350	5350	0
660	20240603	091700	1721240	5350	5270	5350	5250	186
661	20240603	091600	744420	5270	5310	5310	5270	85
662	20240603	091500	296220	5320	5320	5320	5320	0
663	20240603	091400	296220	5320	5320	5320	5320	0
664	20240603	091300	296220	5320	5320	5320	5320	0
665	20240603	091200	296220	5320	5320	5320	5320	0
666	20240603	091100	296220	5320	5320	5320	5320	0
667	20240603	091000	296220	5320	5320	5320	5320	2
668	20240603	090900	285580	5320	5320	5320	5320	0
669	20240603	090800	285580	5320	5320	5320	5320	0
670	20240603	090700	285580	5320	5320	5320	5320	0
671	20240603	090600	285580	5320	5320	5320	5320	0
672	20240603	090500	285580	5320	5320	5320	5320	0
673	20240603	090400	285580	5320	5320	5320	5320	20
674	20240603	090300	179180	5270	5270	5270	5270	0
675	20240603	090200	179180	5270	5270	5270	5270	0
676	20240603	090100	179180	5270	5270	5270	5270	0
677	20240603	090000	179180	5270	5270	5270	5270	34