KissMeData/200780/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	203900	63380860	5750	5750	5750	5750	953
3	20240603	203800	63380860	5750	5750	5750	5750	0
4	20240603	203700	63380860	5750	5750	5750	5750	0
5	20240603	203600	63380860	5750	5750	5750	5750	0
6	20240603	203500	63380860	5750	5750	5750	5750	0
7	20240603	203400	63380860	5750	5750	5750	5750	0
8	20240603	203300	63380860	5750	5750	5750	5750	0
9	20240603	203200	63380860	5750	5750	5750	5750	0
10	20240603	203100	63380860	5750	5750	5750	5750	0
11	20240603	203000	63380860	5750	5750	5750	5750	0
12	20240603	202900	63380860	5750	5750	5750	5750	0
13	20240603	202800	63380860	5750	5750	5750	5750	0
14	20240603	202700	63380860	5750	5750	5750	5750	0
15	20240603	202600	63380860	5750	5750	5750	5750	0
16	20240603	202500	63380860	5750	5750	5750	5750	0
17	20240603	202400	63380860	5750	5750	5750	5750	0
18	20240603	202300	63380860	5750	5750	5750	5750	0
19	20240603	202200	63380860	5750	5750	5750	5750	0
20	20240603	202100	63380860	5750	5750	5750	5750	0
21	20240603	202000	63380860	5750	5750	5750	5750	0
22	20240603	201900	63380860	5750	5750	5750	5750	0
23	20240603	201800	63380860	5750	5750	5750	5750	0
24	20240603	201700	63380860	5750	5750	5750	5750	0
25	20240603	201600	63380860	5750	5750	5750	5750	0
26	20240603	201500	63380860	5750	5750	5750	5750	0
27	20240603	201400	63380860	5750	5750	5750	5750	0
28	20240603	201300	63380860	5750	5750	5750	5750	0
29	20240603	201200	63380860	5750	5750	5750	5750	0
30	20240603	201100	63380860	5750	5750	5750	5750	0
31	20240603	201000	63380860	5750	5750	5750	5750	0
32	20240603	200900	63380860	5750	5750	5750	5750	953
33	20240603	200800	63380860	5750	5750	5750	5750	0
34	20240603	200700	63380860	5750	5750	5750	5750	0
35	20240603	200600	63380860	5750	5750	5750	5750	0
36	20240603	200500	63380860	5750	5750	5750	5750	0
37	20240603	200400	63380860	5750	5750	5750	5750	0
38	20240603	200300	63380860	5750	5750	5750	5750	0
39	20240603	200200	63380860	5750	5750	5750	5750	0
40	20240603	200100	63380860	5750	5750	5750	5750	0
41	20240603	200000	63380860	5750	5750	5750	5750	0
42	20240603	195900	63380860	5750	5750	5750	5750	0
43	20240603	195800	63380860	5750	5750	5750	5750	0
44	20240603	195700	63380860	5750	5750	5750	5750	0
45	20240603	195600	63380860	5750	5750	5750	5750	0
46	20240603	195500	63380860	5750	5750	5750	5750	0
47	20240603	195400	63380860	5750	5750	5750	5750	0
48	20240603	195300	63380860	5750	5750	5750	5750	0
49	20240603	195200	63380860	5750	5750	5750	5750	0
50	20240603	195100	63380860	5750	5750	5750	5750	0
51	20240603	195000	63380860	5750	5750	5750	5750	0
52	20240603	194900	63380860	5750	5750	5750	5750	0
53	20240603	194800	63380860	5750	5750	5750	5750	0
54	20240603	194700	63380860	5750	5750	5750	5750	0
55	20240603	194600	63380860	5750	5750	5750	5750	0
56	20240603	194500	63380860	5750	5750	5750	5750	0
57	20240603	194400	63380860	5750	5750	5750	5750	0
58	20240603	194300	63380860	5750	5750	5750	5750	0
59	20240603	194200	63380860	5750	5750	5750	5750	0
60	20240603	194100	63380860	5750	5750	5750	5750	0
61	20240603	194000	63380860	5750	5750	5750	5750	0
62	20240603	193900	63380860	5750	5750	5750	5750	953
63	20240603	193800	63380860	5750	5750	5750	5750	0
64	20240603	193700	63380860	5750	5750	5750	5750	0
65	20240603	193600	63380860	5750	5750	5750	5750	0
66	20240603	193500	63380860	5750	5750	5750	5750	0
67	20240603	193400	63380860	5750	5750	5750	5750	0
68	20240603	193300	63380860	5750	5750	5750	5750	0
69	20240603	193200	63380860	5750	5750	5750	5750	0
70	20240603	193100	63380860	5750	5750	5750	5750	0
71	20240603	193000	63380860	5750	5750	5750	5750	0
72	20240603	192900	63380860	5750	5750	5750	5750	0
73	20240603	192800	63380860	5750	5750	5750	5750	0
74	20240603	192700	63380860	5750	5750	5750	5750	0
75	20240603	192600	63380860	5750	5750	5750	5750	0
76	20240603	192500	63380860	5750	5750	5750	5750	0
77	20240603	192400	63380860	5750	5750	5750	5750	0
78	20240603	192300	63380860	5750	5750	5750	5750	0
79	20240603	192200	63380860	5750	5750	5750	5750	0
80	20240603	192100	63380860	5750	5750	5750	5750	0
81	20240603	192000	63380860	5750	5750	5750	5750	0
82	20240603	191900	63380860	5750	5750	5750	5750	0
83	20240603	191800	63380860	5750	5750	5750	5750	0
84	20240603	191700	63380860	5750	5750	5750	5750	0
85	20240603	191600	63380860	5750	5750	5750	5750	0
86	20240603	191500	63380860	5750	5750	5750	5750	0
87	20240603	191400	63380860	5750	5750	5750	5750	0
88	20240603	191300	63380860	5750	5750	5750	5750	0
89	20240603	191200	63380860	5750	5750	5750	5750	0
90	20240603	191100	63380860	5750	5750	5750	5750	0
91	20240603	191000	63380860	5750	5750	5750	5750	0
92	20240603	190900	63380860	5750	5750	5750	5750	953
93	20240603	190800	63380860	5750	5750	5750	5750	0
94	20240603	190700	63380860	5750	5750	5750	5750	0
95	20240603	190600	63380860	5750	5750	5750	5750	0
96	20240603	190500	63380860	5750	5750	5750	5750	0
97	20240603	190400	63380860	5750	5750	5750	5750	0
98	20240603	190300	63380860	5750	5750	5750	5750	0
99	20240603	190200	63380860	5750	5750	5750	5750	0
100	20240603	190100	63380860	5750	5750	5750	5750	0
101	20240603	190000	63380860	5750	5750	5750	5750	0
102	20240603	185900	63380860	5750	5750	5750	5750	0
103	20240603	185800	63380860	5750	5750	5750	5750	0
104	20240603	185700	63380860	5750	5750	5750	5750	0
105	20240603	185600	63380860	5750	5750	5750	5750	0
106	20240603	185500	63380860	5750	5750	5750	5750	0
107	20240603	185400	63380860	5750	5750	5750	5750	0
108	20240603	185300	63380860	5750	5750	5750	5750	0
109	20240603	185200	63380860	5750	5750	5750	5750	0
110	20240603	185100	63380860	5750	5750	5750	5750	0
111	20240603	185000	63380860	5750	5750	5750	5750	0
112	20240603	184900	63380860	5750	5750	5750	5750	0
113	20240603	184800	63380860	5750	5750	5750	5750	0
114	20240603	184700	63380860	5750	5750	5750	5750	0
115	20240603	184600	63380860	5750	5750	5750	5750	0
116	20240603	184500	63380860	5750	5750	5750	5750	0
117	20240603	184400	63380860	5750	5750	5750	5750	0
118	20240603	184300	63380860	5750	5750	5750	5750	0
119	20240603	184200	63380860	5750	5750	5750	5750	0
120	20240603	184100	63380860	5750	5750	5750	5750	0
121	20240603	184000	63380860	5750	5750	5750	5750	0
122	20240603	183900	63380860	5750	5750	5750	5750	953
123	20240603	183800	63380860	5750	5750	5750	5750	0
124	20240603	183700	63380860	5750	5750	5750	5750	0
125	20240603	183600	63380860	5750	5750	5750	5750	0
126	20240603	183500	63380860	5750	5750	5750	5750	0
127	20240603	183400	63380860	5750	5750	5750	5750	0
128	20240603	183300	63380860	5750	5750	5750	5750	0
129	20240603	183200	63380860	5750	5750	5750	5750	0
130	20240603	183100	63380860	5750	5750	5750	5750	0
131	20240603	183000	63380860	5750	5750	5750	5750	0
132	20240603	182900	63380860	5750	5750	5750	5750	0
133	20240603	182800	63380860	5750	5750	5750	5750	0
134	20240603	182700	63380860	5750	5750	5750	5750	0
135	20240603	182600	63380860	5750	5750	5750	5750	0
136	20240603	182500	63380860	5750	5750	5750	5750	0
137	20240603	182400	63380860	5750	5750	5750	5750	0
138	20240603	182300	63380860	5750	5750	5750	5750	0
139	20240603	182200	63380860	5750	5750	5750	5750	0
140	20240603	182100	63380860	5750	5750	5750	5750	0
141	20240603	182000	63380860	5750	5750	5750	5750	0
142	20240603	181900	63380860	5750	5750	5750	5750	0
143	20240603	181800	63380860	5750	5750	5750	5750	0
144	20240603	181700	63380860	5750	5750	5750	5750	0
145	20240603	181600	63380860	5750	5750	5750	5750	0
146	20240603	181500	63380860	5750	5750	5750	5750	0
147	20240603	181400	63380860	5750	5750	5750	5750	0
148	20240603	181300	63380860	5750	5750	5750	5750	0
149	20240603	181200	63380860	5750	5750	5750	5750	0
150	20240603	181100	63380860	5750	5750	5750	5750	0
151	20240603	181000	63380860	5750	5750	5750	5750	0
152	20240603	180900	63380860	5750	5750	5750	5750	953
153	20240603	180800	63380860	5750	5750	5750	5750	0
154	20240603	180700	63380860	5750	5750	5750	5750	0
155	20240603	180600	63380860	5750	5750	5750	5750	0
156	20240603	180500	63380860	5750	5750	5750	5750	0
157	20240603	180400	63380860	5750	5750	5750	5750	0
158	20240603	180300	63380860	5750	5750	5750	5750	0
159	20240603	180200	63380860	5750	5750	5750	5750	0
160	20240603	180100	63380860	5750	5750	5750	5750	0
161	20240603	180000	63380860	5750	5750	5750	5750	0
162	20240603	175900	63380860	5750	5750	5750	5750	0
163	20240603	175800	63380860	5750	5750	5750	5750	0
164	20240603	175700	63380860	5750	5750	5750	5750	0
165	20240603	175600	63380860	5750	5750	5750	5750	0
166	20240603	175500	63380860	5750	5750	5750	5750	0
167	20240603	175400	63380860	5750	5750	5750	5750	0
168	20240603	175300	63380860	5750	5750	5750	5750	0
169	20240603	175200	63380860	5750	5750	5750	5750	0
170	20240603	175100	63380860	5750	5750	5750	5750	0
171	20240603	175000	63380860	5750	5750	5750	5750	0
172	20240603	174900	63380860	5750	5750	5750	5750	0
173	20240603	174800	63380860	5750	5750	5750	5750	0
174	20240603	174700	63380860	5750	5750	5750	5750	0
175	20240603	174600	63380860	5750	5750	5750	5750	0
176	20240603	174500	63380860	5750	5750	5750	5750	0
177	20240603	174400	63380860	5750	5750	5750	5750	0
178	20240603	174300	63380860	5750	5750	5750	5750	0
179	20240603	174200	63380860	5750	5750	5750	5750	0
180	20240603	174100	63380860	5750	5750	5750	5750	0
181	20240603	174000	63380860	5750	5750	5750	5750	0
182	20240603	173900	63380860	5750	5750	5750	5750	953
183	20240603	173800	63380860	5750	5750	5750	5750	0
184	20240603	173700	63380860	5750	5750	5750	5750	0
185	20240603	173600	63380860	5750	5750	5750	5750	0
186	20240603	173500	63380860	5750	5750	5750	5750	0
187	20240603	173400	63380860	5750	5750	5750	5750	0
188	20240603	173300	63380860	5750	5750	5750	5750	0
189	20240603	173200	63380860	5750	5750	5750	5750	0
190	20240603	173100	63380860	5750	5750	5750	5750	0
191	20240603	173000	63380860	5750	5750	5750	5750	0
192	20240603	172900	63380860	5750	5750	5750	5750	0
193	20240603	172800	63380860	5750	5750	5750	5750	0
194	20240603	172700	63380860	5750	5750	5750	5750	0
195	20240603	172600	63380860	5750	5750	5750	5750	0
196	20240603	172500	63380860	5750	5750	5750	5750	0
197	20240603	172400	63380860	5750	5750	5750	5750	0
198	20240603	172300	63380860	5750	5750	5750	5750	0
199	20240603	172200	63380860	5750	5750	5750	5750	0
200	20240603	172100	63380860	5750	5750	5750	5750	0
201	20240603	172000	63380860	5750	5750	5750	5750	0
202	20240603	171900	63380860	5750	5750	5750	5750	0
203	20240603	171800	63380860	5750	5750	5750	5750	0
204	20240603	171700	63380860	5750	5750	5750	5750	0
205	20240603	171600	63380860	5750	5750	5750	5750	0
206	20240603	171500	63380860	5750	5750	5750	5750	0
207	20240603	171400	63380860	5750	5750	5750	5750	0
208	20240603	171300	63380860	5750	5750	5750	5750	0
209	20240603	171200	63380860	5750	5750	5750	5750	0
210	20240603	171100	63380860	5750	5750	5750	5750	0
211	20240603	171000	63380860	5750	5750	5750	5750	0
212	20240603	170900	63380860	5750	5750	5750	5750	953
213	20240603	170800	63380860	5750	5750	5750	5750	0
214	20240603	170700	63380860	5750	5750	5750	5750	0
215	20240603	170600	63380860	5750	5750	5750	5750	0
216	20240603	170500	63380860	5750	5750	5750	5750	0
217	20240603	170400	63380860	5750	5750	5750	5750	0
218	20240603	170300	63380860	5750	5750	5750	5750	0
219	20240603	170200	63380860	5750	5750	5750	5750	0
220	20240603	170100	63380860	5750	5750	5750	5750	0
221	20240603	170000	63380860	5750	5750	5750	5750	0
222	20240603	165900	63380860	5750	5750	5750	5750	0
223	20240603	165800	63380860	5750	5750	5750	5750	0
224	20240603	165700	63380860	5750	5750	5750	5750	0
225	20240603	165600	63380860	5750	5750	5750	5750	0
226	20240603	165500	63380860	5750	5750	5750	5750	0
227	20240603	165400	63380860	5750	5750	5750	5750	0
228	20240603	165300	63380860	5750	5750	5750	5750	0
229	20240603	165200	63380860	5750	5750	5750	5750	0
230	20240603	165100	63380860	5750	5750	5750	5750	0
231	20240603	165000	63380860	5750	5750	5750	5750	0
232	20240603	164900	63380860	5750	5750	5750	5750	0
233	20240603	164800	63380860	5750	5750	5750	5750	0
234	20240603	164700	63380860	5750	5750	5750	5750	0
235	20240603	164600	63380860	5750	5750	5750	5750	0
236	20240603	164500	63380860	5750	5750	5750	5750	0
237	20240603	164400	63380860	5750	5750	5750	5750	0
238	20240603	164300	63380860	5750	5750	5750	5750	0
239	20240603	164200	63380860	5750	5750	5750	5750	0
240	20240603	164100	63380860	5750	5750	5750	5750	0
241	20240603	164000	63380860	5750	5750	5750	5750	0
242	20240603	163900	63380860	5750	5750	5750	5750	953
243	20240603	163800	63380860	5750	5750	5750	5750	0
244	20240603	163700	63380860	5750	5750	5750	5750	0
245	20240603	163600	63380860	5750	5750	5750	5750	0
246	20240603	163500	63380860	5750	5750	5750	5750	0
247	20240603	163400	63380860	5750	5750	5750	5750	0
248	20240603	163300	63380860	5750	5750	5750	5750	0
249	20240603	163200	63380860	5750	5750	5750	5750	0
250	20240603	163100	63380860	5750	5750	5750	5750	0
251	20240603	163000	63380860	5750	5750	5750	5750	0
252	20240603	162900	63380860	5750	5750	5750	5750	0
253	20240603	162800	63380860	5750	5750	5750	5750	0
254	20240603	162700	63380860	5750	5750	5750	5750	0
255	20240603	162600	63380860	5750	5750	5750	5750	0
256	20240603	162500	63380860	5750	5750	5750	5750	0
257	20240603	162400	63380860	5750	5750	5750	5750	0
258	20240603	162300	63380860	5750	5750	5750	5750	0
259	20240603	162200	63380860	5750	5750	5750	5750	0
260	20240603	162100	63380860	5750	5750	5750	5750	0
261	20240603	162000	63380860	5750	5750	5750	5750	0
262	20240603	161900	63380860	5750	5750	5750	5750	0
263	20240603	161800	63380860	5750	5750	5750	5750	0
264	20240603	161700	63380860	5750	5750	5750	5750	0
265	20240603	161600	63380860	5750	5750	5750	5750	0
266	20240603	161500	63380860	5750	5750	5750	5750	0
267	20240603	161400	63380860	5750	5750	5750	5750	0
268	20240603	161300	63380860	5750	5750	5750	5750	0
269	20240603	161200	63380860	5750	5750	5750	5750	0
270	20240603	161100	63380860	5750	5750	5750	5750	0
271	20240603	161000	63380860	5750	5750	5750	5750	0
272	20240603	160900	63380860	5750	5750	5750	5750	953
273	20240603	160800	63380860	5750	5750	5750	5750	0
274	20240603	160700	63380860	5750	5750	5750	5750	0
275	20240603	160600	63380860	5750	5750	5750	5750	0
276	20240603	160500	63380860	5750	5750	5750	5750	0
277	20240603	160400	63380860	5750	5750	5750	5750	0
278	20240603	160300	63380860	5750	5750	5750	5750	0
279	20240603	160200	63380860	5750	5750	5750	5750	0
280	20240603	160100	63380860	5750	5750	5750	5750	0
281	20240603	160000	63380860	5750	5750	5750	5750	0
282	20240603	155900	63380860	5750	5750	5750	5750	0
283	20240603	155800	63380860	5750	5750	5750	5750	0
284	20240603	155700	63380860	5750	5750	5750	5750	0
285	20240603	155600	63380860	5750	5750	5750	5750	0
286	20240603	155500	63380860	5750	5750	5750	5750	0
287	20240603	155400	63380860	5750	5750	5750	5750	0
288	20240603	155300	63380860	5750	5750	5750	5750	0
289	20240603	155200	63380860	5750	5750	5750	5750	0
290	20240603	155100	63380860	5750	5750	5750	5750	0
291	20240603	155000	63380860	5750	5750	5750	5750	0
292	20240603	154900	63380860	5750	5750	5750	5750	0
293	20240603	154800	63380860	5750	5750	5750	5750	0
294	20240603	154700	63380860	5750	5750	5750	5750	0
295	20240603	154600	63380860	5750	5750	5750	5750	0
296	20240603	154500	63380860	5750	5750	5750	5750	0
297	20240603	154400	63380860	5750	5750	5750	5750	0
298	20240603	154300	63380860	5750	5750	5750	5750	0
299	20240603	154200	63380860	5750	5750	5750	5750	0
300	20240603	154100	63380860	5750	5750	5750	5750	0
301	20240603	154000	63380860	5750	5750	5750	5750	0
302	20240603	153900	63380860	5750	5750	5750	5750	953
303	20240603	153800	63380860	5750	5750	5750	5750	0
304	20240603	153700	63380860	5750	5750	5750	5750	0
305	20240603	153600	63380860	5750	5750	5750	5750	0
306	20240603	153500	63380860	5750	5750	5750	5750	0
307	20240603	153400	63380860	5750	5750	5750	5750	0
308	20240603	153300	63380860	5750	5750	5750	5750	0
309	20240603	153200	63380860	5750	5750	5750	5750	0
310	20240603	153100	63380860	5750	5750	5750	5750	0
311	20240603	153000	63380860	5750	5750	5750	5750	953
312	20240603	152900	57901110	5750	5750	5750	5750	0
313	20240603	152800	57901110	5750	5750	5750	5750	0
314	20240603	152700	57901110	5750	5750	5750	5750	0
315	20240603	152600	57901110	5750	5750	5750	5750	0
316	20240603	152500	57901110	5750	5750	5750	5750	0
317	20240603	152400	57901110	5750	5750	5750	5750	0
318	20240603	152300	57901110	5750	5750	5750	5750	0
319	20240603	152200	57901110	5750	5750	5750	5750	0
320	20240603	152100	57901110	5750	5750	5750	5750	0
321	20240603	152000	57901110	5750	5750	5750	5750	0
322	20240603	151900	57901110	5750	5750	5750	5750	0
323	20240603	151800	57901110	5750	5740	5750	5740	10
324	20240603	151700	57843700	5740	5740	5740	5740	0
325	20240603	151600	57843700	5740	5740	5740	5740	0
326	20240603	151500	57843700	5740	5740	5740	5740	9
327	20240603	151400	57792040	5740	5740	5740	5740	0
328	20240603	151300	57792040	5740	5740	5740	5740	0
329	20240603	151200	57792040	5740	5740	5740	5740	0
330	20240603	151100	57792040	5740	5740	5740	5740	0
331	20240603	151000	57792040	5740	5740	5740	5740	9
332	20240603	150900	57740380	5750	5750	5750	5750	0
333	20240603	150800	57740380	5750	5750	5750	5750	0
334	20240603	150700	57740380	5750	5750	5750	5750	0
335	20240603	150600	57740380	5750	5750	5750	5750	0
336	20240603	150500	57740380	5750	5750	5750	5750	1
337	20240603	150400	57734630	5750	5750	5750	5750	0
338	20240603	150300	57734630	5750	5750	5750	5750	0
339	20240603	150200	57734630	5750	5750	5750	5750	0
340	20240603	150100	57734630	5750	5750	5750	5750	0
341	20240603	150000	57734630	5750	5750	5750	5750	0
342	20240603	145900	57734630	5750	5750	5750	5750	0
343	20240603	145800	57734630	5750	5750	5750	5750	0
344	20240603	145700	57734630	5750	5750	5750	5750	0
345	20240603	145600	57734630	5750	5750	5750	5750	0
346	20240603	145500	57734630	5750	5750	5750	5750	4
347	20240603	145400	57711630	5750	5750	5750	5750	0
348	20240603	145300	57711630	5750	5750	5750	5750	1
349	20240603	145200	57705880	5750	5750	5750	5750	74
350	20240603	145100	57280380	5750	5750	5750	5750	0
351	20240603	145000	57280380	5750	5750	5750	5750	5
352	20240603	144900	57251630	5750	5750	5750	5750	1
353	20240603	144800	57245880	5750	5750	5750	5750	0
354	20240603	144700	57245880	5750	5750	5750	5750	8
355	20240603	144600	57199880	5750	5750	5750	5750	0
356	20240603	144500	57199880	5750	5750	5750	5750	10
357	20240603	144400	57142380	5750	5750	5750	5750	1
358	20240603	144300	57136630	5750	5750	5750	5750	0
359	20240603	144200	57136630	5750	5750	5750	5750	3
360	20240603	144100	57119380	5750	5750	5750	5750	5
361	20240603	144000	57090630	5750	5750	5750	5750	20
362	20240603	143900	56975630	5750	5750	5750	5750	0
363	20240603	143800	56975630	5750	5750	5750	5750	9
364	20240603	143700	56923880	5750	5750	5750	5750	0
365	20240603	143600	56923880	5750	5750	5750	5750	0
366	20240603	143500	56923880	5750	5750	5750	5750	0
367	20240603	143400	56923880	5750	5750	5750	5750	0
368	20240603	143300	56923880	5750	5750	5750	5750	0
369	20240603	143200	56923880	5750	5750	5750	5750	0
370	20240603	143100	56923880	5750	5750	5750	5750	0
371	20240603	143000	56923880	5750	5750	5750	5750	28
372	20240603	142900	56762880	5740	5740	5740	5740	0
373	20240603	142800	56762880	5740	5740	5740	5740	0
374	20240603	142700	56762880	5740	5740	5740	5740	0
375	20240603	142600	56762880	5740	5740	5740	5740	0
376	20240603	142500	56762880	5740	5740	5740	5740	0
377	20240603	142400	56762880	5740	5740	5740	5740	0
378	20240603	142300	56762880	5740	5740	5740	5740	0
379	20240603	142200	56762880	5740	5740	5740	5740	498
380	20240603	142100	53904360	5740	5740	5740	5740	0
381	20240603	142000	53904360	5740	5740	5740	5740	0
382	20240603	141900	53904360	5740	5740	5740	5740	0
383	20240603	141800	53904360	5740	5740	5740	5740	0
384	20240603	141700	53904360	5740	5740	5740	5740	0
385	20240603	141600	53904360	5740	5740	5740	5740	0
386	20240603	141500	53904360	5740	5740	5740	5740	0
387	20240603	141400	53904360	5740	5740	5740	5740	0
388	20240603	141300	53904360	5740	5740	5740	5740	0
389	20240603	141200	53904360	5740	5740	5740	5740	0
390	20240603	141100	53904360	5740	5740	5740	5740	1
391	20240603	141000	53898620	5740	5740	5740	5740	0
392	20240603	140900	53898620	5740	5740	5740	5740	0
393	20240603	140800	53898620	5740	5740	5740	5740	546
394	20240603	140700	50764580	5740	5740	5740	5740	0
395	20240603	140600	50764580	5740	5740	5740	5740	0
396	20240603	140500	50764580	5740	5740	5740	5740	0
397	20240603	140400	50764580	5740	5740	5740	5740	50
398	20240603	140300	50477580	5740	5740	5740	5740	0
399	20240603	140200	50477580	5740	5740	5740	5740	20
400	20240603	140100	50362780	5740	5740	5740	5740	0
401	20240603	140000	50362780	5740	5740	5740	5740	1
402	20240603	135900	50357040	5740	5740	5740	5740	0
403	20240603	135800	50357040	5740	5740	5740	5740	0
404	20240603	135700	50357040	5740	5740	5740	5740	198
405	20240603	135600	49220520	5740	5740	5740	5740	0
406	20240603	135500	49220520	5740	5740	5740	5740	10
407	20240603	135400	49163120	5750	5750	5750	5750	0
408	20240603	135300	49163120	5750	5750	5750	5750	0
409	20240603	135200	49163120	5750	5750	5750	5750	0
410	20240603	135100	49163120	5750	5750	5750	5750	0
411	20240603	135000	49163120	5750	5750	5750	5750	0
412	20240603	134900	49163120	5750	5750	5750	5750	0
413	20240603	134800	49163120	5750	5750	5750	5750	0
414	20240603	134700	49163120	5750	5750	5750	5750	0
415	20240603	134600	49163120	5750	5750	5750	5750	0
416	20240603	134500	49163120	5750	5750	5750	5750	0
417	20240603	134400	49163120	5750	5750	5750	5750	4
418	20240603	134300	49140120	5750	5750	5750	5750	0
419	20240603	134200	49140120	5750	5750	5750	5750	0
420	20240603	134100	49140120	5750	5750	5750	5750	0
421	20240603	134000	49140120	5750	5750	5750	5750	0
422	20240603	133900	49140120	5750	5750	5750	5750	0
423	20240603	133800	49140120	5750	5750	5750	5750	0
424	20240603	133700	49140120	5750	5750	5750	5750	0
425	20240603	133600	49140120	5750	5750	5750	5750	0
426	20240603	133500	49140120	5750	5750	5750	5750	0
427	20240603	133400	49140120	5750	5750	5750	5750	0
428	20240603	133300	49140120	5750	5750	5750	5750	0
429	20240603	133200	49140120	5750	5750	5750	5750	0
430	20240603	133100	49140120	5750	5750	5750	5750	0
431	20240603	133000	49140120	5750	5750	5750	5750	0
432	20240603	132900	49140120	5750	5750	5750	5750	0
433	20240603	132800	49140120	5750	5750	5750	5750	0
434	20240603	132700	49140120	5750	5750	5750	5750	0
435	20240603	132600	49140120	5750	5750	5750	5750	0
436	20240603	132500	49140120	5750	5750	5750	5750	0
437	20240603	132400	49140120	5750	5750	5750	5750	0
438	20240603	132300	49140120	5750	5750	5750	5750	0
439	20240603	132200	49140120	5750	5750	5750	5750	0
440	20240603	132100	49140120	5750	5750	5750	5750	0
441	20240603	132000	49140120	5750	5750	5750	5750	0
442	20240603	131900	49140120	5750	5750	5750	5750	0
443	20240603	131800	49140120	5750	5750	5750	5750	0
444	20240603	131700	49140120	5750	5750	5750	5750	0
445	20240603	131600	49140120	5750	5750	5750	5750	0
446	20240603	131500	49140120	5750	5750	5750	5750	0
447	20240603	131400	49140120	5750	5750	5750	5750	0
448	20240603	131300	49140120	5750	5750	5750	5750	0
449	20240603	131200	49140120	5750	5750	5750	5750	0
450	20240603	131100	49140120	5750	5750	5750	5750	0
451	20240603	131000	49140120	5750	5750	5750	5750	0
452	20240603	130900	49140120	5750	5750	5750	5750	0
453	20240603	130800	49140120	5750	5750	5750	5750	0
454	20240603	130700	49140120	5750	5750	5750	5750	0
455	20240603	130600	49140120	5750	5750	5750	5750	0
456	20240603	130500	49140120	5750	5750	5750	5750	0
457	20240603	130400	49140120	5750	5750	5750	5750	0
458	20240603	130300	49140120	5750	5750	5750	5750	0
459	20240603	130200	49140120	5750	5750	5750	5750	0
460	20240603	130100	49140120	5750	5750	5750	5750	0
461	20240603	130000	49140120	5750	5750	5750	5750	0
462	20240603	125900	49140120	5750	5750	5750	5750	0
463	20240603	125800	49140120	5750	5750	5750	5750	0
464	20240603	125700	49140120	5750	5750	5750	5750	0
465	20240603	125600	49140120	5750	5750	5750	5750	0
466	20240603	125500	49140120	5750	5750	5750	5750	47
467	20240603	125400	48869870	5750	5750	5750	5750	0
468	20240603	125300	48869870	5750	5750	5750	5750	0
469	20240603	125200	48869870	5750	5750	5750	5750	0
470	20240603	125100	48869870	5750	5750	5750	5750	0
471	20240603	125000	48869870	5750	5750	5750	5750	0
472	20240603	124900	48869870	5750	5750	5750	5750	0
473	20240603	124800	48869870	5750	5750	5750	5750	0
474	20240603	124700	48869870	5750	5750	5750	5750	0
475	20240603	124600	48869870	5750	5750	5750	5750	0
476	20240603	124500	48869870	5750	5750	5750	5750	0
477	20240603	124400	48869870	5750	5750	5750	5750	0
478	20240603	124300	48869870	5750	5750	5750	5750	0
479	20240603	124200	48869870	5750	5750	5750	5750	0
480	20240603	124100	48869870	5750	5750	5750	5750	0
481	20240603	124000	48869870	5750	5750	5750	5750	0
482	20240603	123900	48869870	5750	5750	5750	5750	0
483	20240603	123800	48869870	5750	5750	5750	5750	0
484	20240603	123700	48869870	5750	5750	5750	5750	0
485	20240603	123600	48869870	5750	5750	5750	5750	0
486	20240603	123500	48869870	5750	5750	5750	5750	0
487	20240603	123400	48869870	5750	5750	5750	5750	0
488	20240603	123300	48869870	5750	5750	5750	5750	0
489	20240603	123200	48869870	5750	5750	5750	5750	3
490	20240603	123100	48852620	5770	5770	5770	5770	0
491	20240603	123000	48852620	5770	5770	5770	5770	0
492	20240603	122900	48852620	5770	5770	5770	5770	0
493	20240603	122800	48852620	5770	5770	5770	5770	0
494	20240603	122700	48852620	5770	5770	5770	5770	0
495	20240603	122600	48852620	5770	5770	5770	5770	0
496	20240603	122500	48852620	5770	5770	5770	5770	0
497	20240603	122400	48852620	5770	5770	5770	5770	0
498	20240603	122300	48852620	5770	5770	5770	5770	0
499	20240603	122200	48852620	5770	5770	5770	5770	0
500	20240603	122100	48852620	5770	5770	5770	5770	0
501	20240603	122000	48852620	5770	5770	5770	5770	0
502	20240603	121900	48852620	5770	5770	5770	5770	0
503	20240603	121800	48852620	5770	5770	5770	5770	0
504	20240603	121700	48852620	5770	5770	5770	5770	0
505	20240603	121600	48852620	5770	5770	5770	5770	0
506	20240603	121500	48852620	5770	5770	5770	5770	0
507	20240603	121400	48852620	5770	5770	5770	5770	0
508	20240603	121300	48852620	5770	5770	5770	5770	0
509	20240603	121200	48852620	5770	5770	5770	5770	0
510	20240603	121100	48852620	5770	5770	5770	5770	0
511	20240603	121000	48852620	5770	5770	5770	5770	0
512	20240603	120900	48852620	5770	5770	5770	5770	0
513	20240603	120800	48852620	5770	5770	5770	5770	0
514	20240603	120700	48852620	5770	5770	5770	5770	0
515	20240603	120600	48852620	5770	5770	5770	5770	0
516	20240603	120500	48852620	5770	5770	5770	5770	0
517	20240603	120400	48852620	5770	5770	5770	5770	0
518	20240603	120300	48852620	5770	5770	5770	5770	0
519	20240603	120200	48852620	5770	5770	5770	5770	0
520	20240603	120100	48852620	5770	5770	5770	5770	0
521	20240603	120000	48852620	5770	5770	5770	5770	0
522	20240603	115900	48852620	5770	5770	5770	5770	0
523	20240603	115800	48852620	5770	5770	5770	5770	0
524	20240603	115700	48852620	5770	5770	5770	5770	0
525	20240603	115600	48852620	5770	5770	5770	5770	0
526	20240603	115500	48852620	5770	5770	5770	5770	0
527	20240603	115400	48852620	5770	5770	5770	5770	0
528	20240603	115300	48852620	5770	5770	5770	5770	0
529	20240603	115200	48852620	5770	5770	5770	5770	0
530	20240603	115100	48852620	5770	5770	5770	5770	0
531	20240603	115000	48852620	5770	5770	5770	5770	0
532	20240603	114900	48852620	5770	5770	5770	5770	0
533	20240603	114800	48852620	5770	5770	5770	5770	0
534	20240603	114700	48852620	5770	5770	5770	5770	0
535	20240603	114600	48852620	5770	5770	5770	5770	2
536	20240603	114500	48841080	5770	5770	5770	5770	0
537	20240603	114400	48841080	5770	5770	5770	5770	0
538	20240603	114300	48841080	5770	5750	5770	5750	33
539	20240603	114200	48650700	5710	5710	5710	5710	0
540	20240603	114100	48650700	5710	5710	5710	5710	0
541	20240603	114000	48650700	5710	5710	5710	5710	64
542	20240603	113900	48285260	5690	5690	5690	5690	0
543	20240603	113800	48285260	5690	5690	5690	5690	0
544	20240603	113700	48285260	5690	5770	5770	5690	6710
545	20240603	113600	10024920	5770	5770	5770	5770	0
546	20240603	113500	10024920	5770	5770	5770	5770	0
547	20240603	113400	10024920	5770	5770	5770	5770	0
548	20240603	113300	10024920	5770	5770	5770	5770	0
549	20240603	113200	10024920	5770	5770	5770	5770	0
550	20240603	113100	10024920	5770	5770	5770	5770	0
551	20240603	113000	10024920	5770	5770	5770	5770	0
552	20240603	112900	10024920	5770	5770	5770	5770	0
553	20240603	112800	10024920	5770	5770	5770	5770	1
554	20240603	112700	10019150	5760	5760	5760	5760	4
555	20240603	112600	9996110	5790	5790	5790	5790	0
556	20240603	112500	9996110	5790	5790	5790	5790	0
557	20240603	112400	9996110	5790	5790	5790	5790	0
558	20240603	112300	9996110	5790	5790	5790	5790	0
559	20240603	112200	9996110	5790	5790	5790	5790	0
560	20240603	112100	9996110	5790	5790	5790	5790	0
561	20240603	112000	9996110	5790	5790	5790	5790	0
562	20240603	111900	9996110	5790	5790	5790	5790	0
563	20240603	111800	9996110	5790	5790	5790	5790	0
564	20240603	111700	9996110	5790	5790	5790	5790	0
565	20240603	111600	9996110	5790	5790	5790	5790	0
566	20240603	111500	9996110	5790	5790	5790	5790	0
567	20240603	111400	9996110	5790	5790	5790	5790	0
568	20240603	111300	9996110	5790	5790	5790	5790	0
569	20240603	111200	9996110	5790	5790	5790	5790	0
570	20240603	111100	9996110	5790	5790	5790	5790	0
571	20240603	111000	9996110	5790	5790	5790	5790	0
572	20240603	110900	9996110	5790	5790	5790	5790	0
573	20240603	110800	9996110	5790	5790	5790	5790	0
574	20240603	110700	9996110	5790	5790	5790	5790	0
575	20240603	110600	9996110	5790	5790	5790	5790	0
576	20240603	110500	9996110	5790	5790	5790	5790	0
577	20240603	110400	9996110	5790	5790	5790	5790	2
578	20240603	110300	9984530	5740	5740	5740	5740	0
579	20240603	110200	9984530	5740	5740	5740	5740	0
580	20240603	110100	9984530	5740	5740	5740	5740	0
581	20240603	110000	9984530	5740	5740	5740	5740	0
582	20240603	105900	9984530	5740	5740	5740	5740	0
583	20240603	105800	9984530	5740	5740	5740	5740	0
584	20240603	105700	9984530	5740	5740	5740	5740	0
585	20240603	105600	9984530	5740	5740	5740	5740	61
586	20240603	105500	9634390	5770	5770	5770	5770	21
587	20240603	105400	9513220	5770	5770	5770	5770	0
588	20240603	105300	9513220	5770	5770	5770	5770	0
589	20240603	105200	9513220	5770	5770	5770	5770	0
590	20240603	105100	9513220	5770	5770	5770	5770	0
591	20240603	105000	9513220	5770	5770	5770	5770	0
592	20240603	104900	9513220	5770	5770	5770	5770	0
593	20240603	104800	9513220	5770	5770	5770	5770	0
594	20240603	104700	9513220	5770	5770	5770	5770	0
595	20240603	104600	9513220	5770	5770	5770	5770	0
596	20240603	104500	9513220	5770	5770	5770	5770	50
597	20240603	104400	9224720	5770	5770	5770	5770	0
598	20240603	104300	9224720	5770	5770	5770	5770	0
599	20240603	104200	9224720	5770	5770	5770	5770	0
600	20240603	104100	9224720	5770	5780	5780	5770	303
601	20240603	104000	7476310	5790	5790	5790	5790	10
602	20240603	103900	7418410	5790	5790	5790	5790	0
603	20240603	103800	7418410	5790	5790	5790	5790	0
604	20240603	103700	7418410	5790	5790	5790	5790	0
605	20240603	103600	7418410	5790	5790	5790	5790	0
606	20240603	103500	7418410	5790	5790	5790	5790	0
607	20240603	103400	7418410	5790	5790	5790	5790	0
608	20240603	103300	7418410	5790	5790	5790	5790	0
609	20240603	103200	7418410	5790	5790	5790	5790	0
610	20240603	103100	7418410	5790	5790	5790	5790	0
611	20240603	103000	7418410	5790	5790	5790	5790	0
612	20240603	102900	7418410	5790	5790	5790	5790	0
613	20240603	102800	7418410	5790	5790	5790	5790	0
614	20240603	102700	7418410	5790	5790	5790	5790	0
615	20240603	102600	7418410	5790	5790	5790	5790	0
616	20240603	102500	7418410	5790	5790	5790	5790	0
617	20240603	102400	7418410	5790	5790	5790	5790	0
618	20240603	102300	7418410	5790	5790	5790	5790	0
619	20240603	102200	7418410	5790	5790	5790	5790	0
620	20240603	102100	7418410	5790	5790	5790	5790	2
621	20240603	102000	7406830	5780	5780	5780	5780	0
622	20240603	101900	7406830	5780	5780	5780	5780	0
623	20240603	101800	7406830	5780	5780	5780	5780	0
624	20240603	101700	7406830	5780	5780	5780	5780	2
625	20240603	101600	7395270	5780	5780	5780	5780	124
626	20240603	101500	6678550	5780	5780	5780	5780	0
627	20240603	101400	6678550	5780	5780	5780	5780	1
628	20240603	101300	6672770	5780	5780	5780	5780	1
629	20240603	101200	6666990	5780	5780	5780	5780	0
630	20240603	101100	6666990	5780	5780	5780	5780	0
631	20240603	101000	6666990	5780	5780	5780	5780	1
632	20240603	100900	6661210	5760	5760	5760	5760	0
633	20240603	100800	6661210	5760	5760	5760	5760	0
634	20240603	100700	6661210	5760	5760	5760	5760	12
635	20240603	100600	6592090	5780	5780	5780	5780	0
636	20240603	100500	6592090	5780	5780	5780	5780	0
637	20240603	100400	6592090	5780	5780	5780	5780	0
638	20240603	100300	6592090	5780	5780	5780	5780	0
639	20240603	100200	6592090	5780	5780	5780	5780	0
640	20240603	100100	6592090	5780	5780	5780	5780	1
641	20240603	100000	6586310	5760	5760	5760	5760	30
642	20240603	095900	6413510	5760	5760	5760	5760	0
643	20240603	095800	6413510	5760	5760	5760	5760	159
644	20240603	095700	5497670	5750	5750	5750	5750	0
645	20240603	095600	5497670	5750	5750	5750	5750	0
646	20240603	095500	5497670	5750	5750	5750	5750	11
647	20240603	095400	5434420	5760	5760	5760	5760	0
648	20240603	095300	5434420	5760	5760	5760	5760	0
649	20240603	095200	5434420	5760	5760	5760	5760	0
650	20240603	095100	5434420	5760	5760	5760	5760	6
651	20240603	095000	5399860	5760	5760	5760	5760	0
652	20240603	094900	5399860	5760	5760	5760	5760	0
653	20240603	094800	5399860	5760	5760	5760	5760	0
654	20240603	094700	5399860	5760	5760	5760	5760	0
655	20240603	094600	5399860	5760	5760	5760	5760	0
656	20240603	094500	5399860	5760	5760	5760	5760	0
657	20240603	094400	5399860	5760	5760	5760	5760	0
658	20240603	094300	5399860	5760	5760	5760	5760	0
659	20240603	094200	5399860	5760	5760	5760	5760	0
660	20240603	094100	5399860	5760	5760	5760	5760	3
661	20240603	094000	5382580	5760	5760	5760	5760	4
662	20240603	093900	5359540	5760	5760	5760	5760	0
663	20240603	093800	5359540	5760	5760	5760	5760	0
664	20240603	093700	5359540	5760	5760	5760	5760	0
665	20240603	093600	5359540	5760	5760	5760	5760	0
666	20240603	093500	5359540	5760	5760	5760	5760	1
667	20240603	093400	5353780	5760	5760	5760	5760	1
668	20240603	093300	5348020	5760	5760	5760	5760	0
669	20240603	093200	5348020	5760	5760	5760	5760	0
670	20240603	093100	5348020	5760	5760	5760	5760	2
671	20240603	093000	5336500	5760	5760	5760	5760	0
672	20240603	092900	5336500	5760	5760	5760	5760	2
673	20240603	092800	5324980	5730	5730	5730	5730	0
674	20240603	092700	5324980	5730	5730	5730	5730	0
675	20240603	092600	5324980	5730	5730	5730	5730	100
676	20240603	092500	4751980	5760	5760	5760	5760	0
677	20240603	092400	4751980	5760	5760	5760	5760	0
678	20240603	092300	4751980	5760	5760	5760	5760	0
679	20240603	092200	4751980	5760	5760	5760	5760	0
680	20240603	092100	4751980	5760	5760	5760	5760	0
681	20240603	092000	4751980	5760	5760	5760	5760	0
682	20240603	091900	4751980	5760	5760	5760	5760	0
683	20240603	091800	4751980	5760	5760	5760	5760	0
684	20240603	091700	4751980	5760	5760	5760	5760	1
685	20240603	091600	4746220	5730	5730	5730	5730	13
686	20240603	091500	4671730	5760	5760	5760	5760	0
687	20240603	091400	4671730	5760	5760	5760	5760	0
688	20240603	091300	4671730	5760	5760	5760	5760	0
689	20240603	091200	4671730	5760	5760	5760	5760	1
690	20240603	091100	4665970	5730	5730	5730	5730	701
691	20240603	091000	649240	5760	5760	5760	5760	2
692	20240603	090900	637720	5760	5760	5760	5760	0
693	20240603	090800	637720	5760	5760	5760	5760	0
694	20240603	090700	637720	5760	5760	5760	5760	0
695	20240603	090600	637720	5760	5760	5760	5760	0
696	20240603	090500	637720	5760	5760	5760	5760	0
697	20240603	090400	637720	5760	5760	5760	5760	0
698	20240603	090300	637720	5760	5760	5760	5760	0
699	20240603	090200	637720	5760	5760	5760	5760	0
700	20240603	090100	637720	5760	5760	5760	5760	0
701	20240603	090000	637720	5760	5740	5760	5740	111