KissMeData/263600/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205800	343791500	7880	7880	7880	7880	449
3	20240607	205700	343791500	7880	7880	7880	7880	0
4	20240607	205600	343791500	7880	7880	7880	7880	0
5	20240607	205500	343791500	7880	7880	7880	7880	0
6	20240607	205400	343791500	7880	7880	7880	7880	0
7	20240607	205300	343791500	7880	7880	7880	7880	0
8	20240607	205200	343791500	7880	7880	7880	7880	0
9	20240607	205100	343791500	7880	7880	7880	7880	0
10	20240607	205000	343791500	7880	7880	7880	7880	0
11	20240607	204900	343791500	7880	7880	7880	7880	0
12	20240607	204800	343791500	7880	7880	7880	7880	0
13	20240607	204700	343791500	7880	7880	7880	7880	0
14	20240607	204600	343791500	7880	7880	7880	7880	0
15	20240607	204500	343791500	7880	7880	7880	7880	0
16	20240607	204400	343791500	7880	7880	7880	7880	0
17	20240607	204300	343791500	7880	7880	7880	7880	0
18	20240607	204200	343791500	7880	7880	7880	7880	0
19	20240607	204100	343791500	7880	7880	7880	7880	0
20	20240607	204000	343791500	7880	7880	7880	7880	0
21	20240607	203900	343791500	7880	7880	7880	7880	0
22	20240607	203800	343791500	7880	7880	7880	7880	0
23	20240607	203700	343791500	7880	7880	7880	7880	0
24	20240607	203600	343791500	7880	7880	7880	7880	0
25	20240607	203500	343791500	7880	7880	7880	7880	0
26	20240607	203400	343791500	7880	7880	7880	7880	0
27	20240607	203300	343791500	7880	7880	7880	7880	0
28	20240607	203200	343791500	7880	7880	7880	7880	0
29	20240607	203100	343791500	7880	7880	7880	7880	0
30	20240607	203000	343791500	7880	7880	7880	7880	0
31	20240607	202900	343791500	7880	7880	7880	7880	0
32	20240607	202800	343791500	7880	7880	7880	7880	449
33	20240607	202700	343791500	7880	7880	7880	7880	0
34	20240607	202600	343791500	7880	7880	7880	7880	0
35	20240607	202500	343791500	7880	7880	7880	7880	0
36	20240607	202400	343791500	7880	7880	7880	7880	0
37	20240607	202300	343791500	7880	7880	7880	7880	0
38	20240607	202200	343791500	7880	7880	7880	7880	0
39	20240607	202100	343791500	7880	7880	7880	7880	0
40	20240607	202000	343791500	7880	7880	7880	7880	0
41	20240607	201900	343791500	7880	7880	7880	7880	0
42	20240607	201800	343791500	7880	7880	7880	7880	0
43	20240607	201700	343791500	7880	7880	7880	7880	0
44	20240607	201600	343791500	7880	7880	7880	7880	0
45	20240607	201500	343791500	7880	7880	7880	7880	0
46	20240607	201400	343791500	7880	7880	7880	7880	0
47	20240607	201300	343791500	7880	7880	7880	7880	0
48	20240607	201200	343791500	7880	7880	7880	7880	0
49	20240607	201100	343791500	7880	7880	7880	7880	0
50	20240607	201000	343791500	7880	7880	7880	7880	0
51	20240607	200900	343791500	7880	7880	7880	7880	0
52	20240607	200800	343791500	7880	7880	7880	7880	0
53	20240607	200700	343791500	7880	7880	7880	7880	0
54	20240607	200600	343791500	7880	7880	7880	7880	0
55	20240607	200500	343791500	7880	7880	7880	7880	0
56	20240607	200400	343791500	7880	7880	7880	7880	0
57	20240607	200300	343791500	7880	7880	7880	7880	0
58	20240607	200200	343791500	7880	7880	7880	7880	0
59	20240607	200100	343791500	7880	7880	7880	7880	0
60	20240607	200000	343791500	7880	7880	7880	7880	0
61	20240607	195900	343791500	7880	7880	7880	7880	0
62	20240607	195800	343791500	7880	7880	7880	7880	449
63	20240607	195700	343791500	7880	7880	7880	7880	0
64	20240607	195600	343791500	7880	7880	7880	7880	0
65	20240607	195500	343791500	7880	7880	7880	7880	0
66	20240607	195400	343791500	7880	7880	7880	7880	0
67	20240607	195300	343791500	7880	7880	7880	7880	0
68	20240607	195200	343791500	7880	7880	7880	7880	0
69	20240607	195100	343791500	7880	7880	7880	7880	0
70	20240607	195000	343791500	7880	7880	7880	7880	0
71	20240607	194900	343791500	7880	7880	7880	7880	0
72	20240607	194800	343791500	7880	7880	7880	7880	0
73	20240607	194700	343791500	7880	7880	7880	7880	0
74	20240607	194600	343791500	7880	7880	7880	7880	0
75	20240607	194500	343791500	7880	7880	7880	7880	0
76	20240607	194400	343791500	7880	7880	7880	7880	0
77	20240607	194300	343791500	7880	7880	7880	7880	0
78	20240607	194200	343791500	7880	7880	7880	7880	0
79	20240607	194100	343791500	7880	7880	7880	7880	0
80	20240607	194000	343791500	7880	7880	7880	7880	0
81	20240607	193900	343791500	7880	7880	7880	7880	0
82	20240607	193800	343791500	7880	7880	7880	7880	0
83	20240607	193700	343791500	7880	7880	7880	7880	0
84	20240607	193600	343791500	7880	7880	7880	7880	0
85	20240607	193500	343791500	7880	7880	7880	7880	0
86	20240607	193400	343791500	7880	7880	7880	7880	0
87	20240607	193300	343791500	7880	7880	7880	7880	0
88	20240607	193200	343791500	7880	7880	7880	7880	0
89	20240607	193100	343791500	7880	7880	7880	7880	0
90	20240607	193000	343791500	7880	7880	7880	7880	0
91	20240607	192900	343791500	7880	7880	7880	7880	0
92	20240607	192800	343791500	7880	7880	7880	7880	449
93	20240607	192700	343791500	7880	7880	7880	7880	0
94	20240607	192600	343791500	7880	7880	7880	7880	0
95	20240607	192500	343791500	7880	7880	7880	7880	0
96	20240607	192400	343791500	7880	7880	7880	7880	0
97	20240607	192300	343791500	7880	7880	7880	7880	0
98	20240607	192200	343791500	7880	7880	7880	7880	0
99	20240607	192100	343791500	7880	7880	7880	7880	0
100	20240607	192000	343791500	7880	7880	7880	7880	0
101	20240607	191900	343791500	7880	7880	7880	7880	0
102	20240607	191800	343791500	7880	7880	7880	7880	0
103	20240607	191700	343791500	7880	7880	7880	7880	0
104	20240607	191600	343791500	7880	7880	7880	7880	0
105	20240607	191500	343791500	7880	7880	7880	7880	0
106	20240607	191400	343791500	7880	7880	7880	7880	0
107	20240607	191300	343791500	7880	7880	7880	7880	0
108	20240607	191200	343791500	7880	7880	7880	7880	0
109	20240607	191100	343791500	7880	7880	7880	7880	0
110	20240607	191000	343791500	7880	7880	7880	7880	0
111	20240607	190900	343791500	7880	7880	7880	7880	0
112	20240607	190800	343791500	7880	7880	7880	7880	0
113	20240607	190700	343791500	7880	7880	7880	7880	0
114	20240607	190600	343791500	7880	7880	7880	7880	0
115	20240607	190500	343791500	7880	7880	7880	7880	0
116	20240607	190400	343791500	7880	7880	7880	7880	0
117	20240607	190300	343791500	7880	7880	7880	7880	0
118	20240607	190200	343791500	7880	7880	7880	7880	0
119	20240607	190100	343791500	7880	7880	7880	7880	0
120	20240607	190000	343791500	7880	7880	7880	7880	0
121	20240607	185900	343791500	7880	7880	7880	7880	0
122	20240607	185800	343791500	7880	7880	7880	7880	449
123	20240607	185700	343791500	7880	7880	7880	7880	0
124	20240607	185600	343791500	7880	7880	7880	7880	0
125	20240607	185500	343791500	7880	7880	7880	7880	0
126	20240607	185400	343791500	7880	7880	7880	7880	0
127	20240607	185300	343791500	7880	7880	7880	7880	0
128	20240607	185200	343791500	7880	7880	7880	7880	0
129	20240607	185100	343791500	7880	7880	7880	7880	0
130	20240607	185000	343791500	7880	7880	7880	7880	0
131	20240607	184900	343791500	7880	7880	7880	7880	0
132	20240607	184800	343791500	7880	7880	7880	7880	0
133	20240607	184700	343791500	7880	7880	7880	7880	0
134	20240607	184600	343791500	7880	7880	7880	7880	0
135	20240607	184500	343791500	7880	7880	7880	7880	0
136	20240607	184400	343791500	7880	7880	7880	7880	0
137	20240607	184300	343791500	7880	7880	7880	7880	0
138	20240607	184200	343791500	7880	7880	7880	7880	0
139	20240607	184100	343791500	7880	7880	7880	7880	0
140	20240607	184000	343791500	7880	7880	7880	7880	0
141	20240607	183900	343791500	7880	7880	7880	7880	0
142	20240607	183800	343791500	7880	7880	7880	7880	0
143	20240607	183700	343791500	7880	7880	7880	7880	0
144	20240607	183600	343791500	7880	7880	7880	7880	0
145	20240607	183500	343791500	7880	7880	7880	7880	0
146	20240607	183400	343791500	7880	7880	7880	7880	0
147	20240607	183300	343791500	7880	7880	7880	7880	0
148	20240607	183200	343791500	7880	7880	7880	7880	0
149	20240607	183100	343791500	7880	7880	7880	7880	0
150	20240607	183000	343791500	7880	7880	7880	7880	0
151	20240607	182900	343791500	7880	7880	7880	7880	0
152	20240607	182800	343791500	7880	7880	7880	7880	449
153	20240607	182700	343791500	7880	7880	7880	7880	0
154	20240607	182600	343791500	7880	7880	7880	7880	0
155	20240607	182500	343791500	7880	7880	7880	7880	0
156	20240607	182400	343791500	7880	7880	7880	7880	0
157	20240607	182300	343791500	7880	7880	7880	7880	0
158	20240607	182200	343791500	7880	7880	7880	7880	0
159	20240607	182100	343791500	7880	7880	7880	7880	0
160	20240607	182000	343791500	7880	7880	7880	7880	0
161	20240607	181900	343791500	7880	7880	7880	7880	0
162	20240607	181800	343791500	7880	7880	7880	7880	0
163	20240607	181700	343791500	7880	7880	7880	7880	0
164	20240607	181600	343791500	7880	7880	7880	7880	0
165	20240607	181500	343791500	7880	7880	7880	7880	0
166	20240607	181400	343791500	7880	7880	7880	7880	0
167	20240607	181300	343791500	7880	7880	7880	7880	0
168	20240607	181200	343791500	7880	7880	7880	7880	0
169	20240607	181100	343791500	7880	7880	7880	7880	0
170	20240607	181000	343791500	7880	7880	7880	7880	0
171	20240607	180900	343791500	7880	7880	7880	7880	0
172	20240607	180800	343791500	7880	7880	7880	7880	0
173	20240607	180700	343791500	7880	7880	7880	7880	0
174	20240607	180600	343791500	7880	7880	7880	7880	0
175	20240607	180500	343791500	7880	7880	7880	7880	0
176	20240607	180400	343791500	7880	7880	7880	7880	0
177	20240607	180300	343791500	7880	7880	7880	7880	0
178	20240607	180200	343791500	7880	7880	7880	7880	0
179	20240607	180100	343791500	7880	7880	7880	7880	0
180	20240607	180000	343791500	7880	7880	7880	7880	0
181	20240607	175900	343791500	7880	7880	7880	7880	0
182	20240607	175800	343791500	7880	7880	7880	7880	449
183	20240607	175700	343791500	7880	7880	7880	7880	0
184	20240607	175600	343791500	7880	7880	7880	7880	0
185	20240607	175500	343791500	7880	7880	7880	7880	0
186	20240607	175400	343791500	7880	7880	7880	7880	0
187	20240607	175300	343791500	7880	7880	7880	7880	0
188	20240607	175200	343791500	7880	7880	7880	7880	0
189	20240607	175100	343791500	7880	7880	7880	7880	0
190	20240607	175000	343791500	7880	7880	7880	7880	0
191	20240607	174900	343791500	7880	7880	7880	7880	0
192	20240607	174800	343791500	7880	7880	7880	7880	0
193	20240607	174700	343791500	7880	7880	7880	7880	0
194	20240607	174600	343791500	7880	7880	7880	7880	0
195	20240607	174500	343791500	7880	7880	7880	7880	0
196	20240607	174400	343791500	7880	7880	7880	7880	0
197	20240607	174300	343791500	7880	7880	7880	7880	0
198	20240607	174200	343791500	7880	7880	7880	7880	0
199	20240607	174100	343791500	7880	7880	7880	7880	0
200	20240607	174000	343791500	7880	7880	7880	7880	0
201	20240607	173900	343791500	7880	7880	7880	7880	0
202	20240607	173800	343791500	7880	7880	7880	7880	0
203	20240607	173700	343791500	7880	7880	7880	7880	0
204	20240607	173600	343791500	7880	7880	7880	7880	0
205	20240607	173500	343791500	7880	7880	7880	7880	0
206	20240607	173400	343791500	7880	7880	7880	7880	0
207	20240607	173300	343791500	7880	7880	7880	7880	0
208	20240607	173200	343791500	7880	7880	7880	7880	0
209	20240607	173100	343791500	7880	7880	7880	7880	0
210	20240607	173000	343791500	7880	7880	7880	7880	0
211	20240607	172900	343791500	7880	7880	7880	7880	0
212	20240607	172800	343791500	7880	7880	7880	7880	449
213	20240607	172700	343791500	7880	7880	7880	7880	0
214	20240607	172600	343791500	7880	7880	7880	7880	0
215	20240607	172500	343791500	7880	7880	7880	7880	0
216	20240607	172400	343791500	7880	7880	7880	7880	0
217	20240607	172300	343791500	7880	7880	7880	7880	0
218	20240607	172200	343791500	7880	7880	7880	7880	0
219	20240607	172100	343791500	7880	7880	7880	7880	0
220	20240607	172000	343791500	7880	7880	7880	7880	0
221	20240607	171900	343791500	7880	7880	7880	7880	0
222	20240607	171800	343791500	7880	7880	7880	7880	0
223	20240607	171700	343791500	7880	7880	7880	7880	0
224	20240607	171600	343791500	7880	7880	7880	7880	0
225	20240607	171500	343791500	7880	7880	7880	7880	0
226	20240607	171400	343791500	7880	7880	7880	7880	0
227	20240607	171300	343791500	7880	7880	7880	7880	0
228	20240607	171200	343791500	7880	7880	7880	7880	0
229	20240607	171100	343791500	7880	7880	7880	7880	0
230	20240607	171000	343791500	7880	7880	7880	7880	0
231	20240607	170900	343791500	7880	7880	7880	7880	0
232	20240607	170800	343791500	7880	7880	7880	7880	0
233	20240607	170700	343791500	7880	7880	7880	7880	0
234	20240607	170600	343791500	7880	7880	7880	7880	0
235	20240607	170500	343791500	7880	7880	7880	7880	0
236	20240607	170400	343791500	7880	7880	7880	7880	0
237	20240607	170300	343791500	7880	7880	7880	7880	0
238	20240607	170200	343791500	7880	7880	7880	7880	0
239	20240607	170100	343791500	7880	7880	7880	7880	0
240	20240607	170000	343791500	7880	7880	7880	7880	0
241	20240607	165900	343791500	7880	7880	7880	7880	0
242	20240607	165800	343791500	7880	7880	7880	7880	449
243	20240607	165700	343791500	7880	7880	7880	7880	0
244	20240607	165600	343791500	7880	7880	7880	7880	0
245	20240607	165500	343791500	7880	7880	7880	7880	0
246	20240607	165400	343791500	7880	7880	7880	7880	0
247	20240607	165300	343791500	7880	7880	7880	7880	0
248	20240607	165200	343791500	7880	7880	7880	7880	0
249	20240607	165100	343791500	7880	7880	7880	7880	0
250	20240607	165000	343791500	7880	7880	7880	7880	0
251	20240607	164900	343791500	7880	7880	7880	7880	0
252	20240607	164800	343791500	7880	7880	7880	7880	0
253	20240607	164700	343791500	7880	7880	7880	7880	0
254	20240607	164600	343791500	7880	7880	7880	7880	0
255	20240607	164500	343791500	7880	7880	7880	7880	0
256	20240607	164400	343791500	7880	7880	7880	7880	0
257	20240607	164300	343791500	7880	7880	7880	7880	0
258	20240607	164200	343791500	7880	7880	7880	7880	0
259	20240607	164100	343791500	7880	7880	7880	7880	0
260	20240607	164000	343791500	7880	7880	7880	7880	0
261	20240607	163900	343791500	7880	7880	7880	7880	0
262	20240607	163800	343791500	7880	7880	7880	7880	0
263	20240607	163700	343791500	7880	7880	7880	7880	0
264	20240607	163600	343791500	7880	7880	7880	7880	0
265	20240607	163500	343791500	7880	7880	7880	7880	0
266	20240607	163400	343791500	7880	7880	7880	7880	0
267	20240607	163300	343791500	7880	7880	7880	7880	0
268	20240607	163200	343791500	7880	7880	7880	7880	0
269	20240607	163100	343791500	7880	7880	7880	7880	0
270	20240607	163000	343791500	7880	7880	7880	7880	0
271	20240607	162900	343791500	7880	7880	7880	7880	0
272	20240607	162800	343791500	7880	7880	7880	7880	449
273	20240607	162700	343791500	7880	7880	7880	7880	0
274	20240607	162600	343791500	7880	7880	7880	7880	0
275	20240607	162500	343791500	7880	7880	7880	7880	0
276	20240607	162400	343791500	7880	7880	7880	7880	0
277	20240607	162300	343791500	7880	7880	7880	7880	0
278	20240607	162200	343791500	7880	7880	7880	7880	0
279	20240607	162100	343791500	7880	7880	7880	7880	0
280	20240607	162000	343791500	7880	7880	7880	7880	0
281	20240607	161900	343791500	7880	7880	7880	7880	0
282	20240607	161800	343791500	7880	7880	7880	7880	0
283	20240607	161700	343791500	7880	7880	7880	7880	0
284	20240607	161600	343791500	7880	7880	7880	7880	0
285	20240607	161500	343791500	7880	7880	7880	7880	0
286	20240607	161400	343791500	7880	7880	7880	7880	0
287	20240607	161300	343791500	7880	7880	7880	7880	0
288	20240607	161200	343791500	7880	7880	7880	7880	0
289	20240607	161100	343791500	7880	7880	7880	7880	0
290	20240607	161000	343791500	7880	7880	7880	7880	0
291	20240607	160900	343791500	7880	7880	7880	7880	0
292	20240607	160800	343791500	7880	7880	7880	7880	0
293	20240607	160700	343791500	7880	7880	7880	7880	0
294	20240607	160600	343791500	7880	7880	7880	7880	0
295	20240607	160500	343791500	7880	7880	7880	7880	0
296	20240607	160400	343791500	7880	7880	7880	7880	0
297	20240607	160300	343791500	7880	7880	7880	7880	0
298	20240607	160200	343791500	7880	7880	7880	7880	0
299	20240607	160100	343791500	7880	7880	7880	7880	0
300	20240607	160000	343791500	7880	7880	7880	7880	0
301	20240607	155900	343791500	7880	7880	7880	7880	0
302	20240607	155800	343791500	7880	7880	7880	7880	449
303	20240607	155700	343791500	7880	7880	7880	7880	0
304	20240607	155600	343791500	7880	7880	7880	7880	0
305	20240607	155500	343791500	7880	7880	7880	7880	0
306	20240607	155400	343791500	7880	7880	7880	7880	0
307	20240607	155300	343791500	7880	7880	7880	7880	0
308	20240607	155200	343791500	7880	7880	7880	7880	0
309	20240607	155100	343791500	7880	7880	7880	7880	0
310	20240607	155000	343791500	7880	7880	7880	7880	0
311	20240607	154900	343791500	7880	7880	7880	7880	0
312	20240607	154800	343791500	7880	7880	7880	7880	0
313	20240607	154700	343791500	7880	7880	7880	7880	0
314	20240607	154600	343791500	7880	7880	7880	7880	0
315	20240607	154500	343791500	7880	7880	7880	7880	0
316	20240607	154400	343791500	7880	7880	7880	7880	0
317	20240607	154300	343791500	7880	7880	7880	7880	0
318	20240607	154200	343791500	7880	7880	7880	7880	0
319	20240607	154100	343791500	7880	7880	7880	7880	0
320	20240607	154000	343791500	7880	7880	7880	7880	0
321	20240607	153900	343791500	7880	7880	7880	7880	0
322	20240607	153800	343791500	7880	7880	7880	7880	0
323	20240607	153700	343791500	7880	7880	7880	7880	0
324	20240607	153600	343791500	7880	7880	7880	7880	0
325	20240607	153500	343791500	7880	7880	7880	7880	0
326	20240607	153400	343791500	7880	7880	7880	7880	0
327	20240607	153300	343791500	7880	7880	7880	7880	0
328	20240607	153200	343791500	7880	7880	7880	7880	0
329	20240607	153100	343791500	7880	7880	7880	7880	0
330	20240607	153000	343791500	7880	7880	7880	7880	449
331	20240607	152900	340253380	7890	7890	7890	7890	0
332	20240607	152800	340253380	7890	7890	7890	7890	0
333	20240607	152700	340253380	7890	7890	7890	7890	0
334	20240607	152600	340253380	7890	7890	7890	7890	0
335	20240607	152500	340253380	7890	7890	7890	7890	0
336	20240607	152400	340253380	7890	7890	7890	7890	0
337	20240607	152300	340253380	7890	7890	7890	7890	0
338	20240607	152200	340253380	7890	7890	7890	7890	0
339	20240607	152100	340253380	7890	7890	7890	7890	0
340	20240607	152000	340253380	7890	7890	7890	7890	0
341	20240607	151900	340253380	7890	7890	7890	7890	100
342	20240607	151800	339464380	7870	7870	7870	7870	1000
343	20240607	151700	331594380	7880	7880	7880	7880	20
344	20240607	151600	331436780	7880	7880	7880	7880	0
345	20240607	151500	331436780	7880	7880	7880	7880	0
346	20240607	151400	331436780	7880	7880	7880	7880	70
347	20240607	151300	330885180	7880	7880	7880	7880	51
348	20240607	151200	330483300	7880	7880	7880	7880	20
349	20240607	151100	330325700	7880	7880	7880	7880	10
350	20240607	151000	330246900	7880	7880	7880	7880	7
351	20240607	150900	330191740	7880	7880	7880	7880	0
352	20240607	150800	330191740	7880	7880	7880	7880	0
353	20240607	150700	330191740	7880	7880	7880	7880	0
354	20240607	150600	330191740	7880	7880	7880	7880	16
355	20240607	150500	330065660	7870	7870	7870	7870	1
356	20240607	150400	330057790	7870	7870	7870	7870	1
357	20240607	150300	330049920	7860	7870	7870	7860	425
358	20240607	150200	326706720	7860	7870	7870	7860	215
359	20240607	150100	325016670	7860	7870	7870	7860	1007
360	20240607	150000	317101630	7870	7870	7870	7870	163
361	20240607	145900	315818820	7860	7860	7860	7860	91
362	20240607	145800	315103560	7860	7870	7870	7860	254
363	20240607	145700	313107090	7870	7870	7870	7870	156
364	20240607	145600	311879370	7880	7880	7880	7880	0
365	20240607	145500	311879370	7880	7880	7880	7880	0
366	20240607	145400	311879370	7880	7880	7880	7880	4
367	20240607	145300	311847850	7870	7870	7870	7870	13
368	20240607	145200	311745540	7880	7880	7880	7880	0
369	20240607	145100	311745540	7880	7880	7880	7880	1
370	20240607	145000	311737660	7870	7870	7870	7870	30
371	20240607	144900	311501560	7870	7870	7870	7870	0
372	20240607	144800	311501560	7870	7870	7870	7870	0
373	20240607	144700	311501560	7870	7870	7870	7870	139
374	20240607	144600	310407630	7870	7880	7880	7870	2962
375	20240607	144500	287079110	7880	7880	7880	7880	500
376	20240607	144400	283139110	7890	7890	7890	7890	0
377	20240607	144300	283139110	7890	7890	7890	7890	0
378	20240607	144200	283139110	7890	7890	7890	7890	0
379	20240607	144100	283139110	7890	7890	7890	7890	0
380	20240607	144000	283139110	7890	7890	7890	7890	10
381	20240607	143900	283060210	7890	7890	7890	7890	0
382	20240607	143800	283060210	7890	7890	7890	7890	20
383	20240607	143700	282902410	7890	7890	7890	7890	20
384	20240607	143600	282744610	7890	7890	7890	7890	5
385	20240607	143500	282705160	7880	7880	7880	7880	0
386	20240607	143400	282705160	7880	7880	7880	7880	150
387	20240607	143300	281523160	7880	7880	7880	7880	0
388	20240607	143200	281523160	7880	7880	7880	7880	0
389	20240607	143100	281523160	7880	7880	7880	7880	0
390	20240607	143000	281523160	7880	7880	7880	7880	0
391	20240607	142900	281523160	7880	7880	7880	7880	0
392	20240607	142800	281523160	7880	7880	7880	7880	0
393	20240607	142700	281523160	7880	7880	7880	7880	0
394	20240607	142600	281523160	7880	7880	7880	7880	0
395	20240607	142500	281523160	7880	7880	7880	7880	1
396	20240607	142400	281515280	7880	7880	7880	7880	500
397	20240607	142300	277575280	7880	7880	7880	7880	44
398	20240607	142200	277228560	7880	7880	7880	7880	10
399	20240607	142100	277149760	7880	7880	7880	7880	0
400	20240607	142000	277149760	7880	7880	7880	7880	250
401	20240607	141900	275179760	7880	7880	7880	7880	0
402	20240607	141800	275179760	7880	7880	7880	7880	0
403	20240607	141700	275179760	7880	7880	7880	7880	10
404	20240607	141600	275100960	7870	7880	7880	7870	227
405	20240607	141500	273313200	7880	7880	7880	7880	10
406	20240607	141400	273234400	7870	7870	7870	7870	650
407	20240607	141300	268118900	7870	7870	7870	7870	0
408	20240607	141200	268118900	7870	7870	7870	7870	220
409	20240607	141100	266387500	7880	7880	7880	7880	38
410	20240607	141000	266088060	7880	7880	7880	7880	30
411	20240607	140900	265851660	7880	7880	7880	7880	0
412	20240607	140800	265851660	7880	7880	7880	7880	0
413	20240607	140700	265851660	7880	7880	7880	7880	303
414	20240607	140600	263464020	7890	7890	7890	7890	0
415	20240607	140500	263464020	7890	7890	7890	7890	0
416	20240607	140400	263464020	7890	7890	7890	7890	1
417	20240607	140300	263456130	7870	7870	7870	7870	0
418	20240607	140200	263456130	7870	7870	7870	7870	0
419	20240607	140100	263456130	7870	7870	7870	7870	31
420	20240607	140000	263212160	7880	7900	7900	7880	1047
421	20240607	135900	254941600	7900	7900	7900	7900	0
422	20240607	135800	254941600	7900	7900	7900	7900	0
423	20240607	135700	254941600	7900	7900	7900	7900	50
424	20240607	135600	254546600	7870	7870	7870	7870	0
425	20240607	135500	254546600	7870	7870	7870	7870	0
426	20240607	135400	254546600	7870	7870	7870	7870	252
427	20240607	135300	252563360	7890	7890	7890	7890	228
428	20240607	135200	250764440	7890	7890	7890	7890	0
429	20240607	135100	250764440	7890	7890	7890	7890	0
430	20240607	135000	250764440	7890	7890	7890	7890	0
431	20240607	134900	250764440	7890	7890	7890	7890	0
432	20240607	134800	250764440	7890	7890	7890	7890	52
433	20240607	134700	250354160	7890	7890	7890	7890	0
434	20240607	134600	250354160	7890	7890	7890	7890	1
435	20240607	134500	250346270	7870	7870	7870	7870	0
436	20240607	134400	250346270	7870	7870	7870	7870	0
437	20240607	134300	250346270	7870	7870	7870	7870	130
438	20240607	134200	249323170	7870	7870	7870	7870	0
439	20240607	134100	249323170	7870	7870	7870	7870	0
440	20240607	134000	249323170	7870	7870	7870	7870	0
441	20240607	133900	249323170	7870	7880	7880	7870	420
442	20240607	133800	246015990	7890	7890	7890	7890	0
443	20240607	133700	246015990	7890	7890	7890	7890	0
444	20240607	133600	246015990	7890	7890	7890	7890	221
445	20240607	133500	244272300	7900	7900	7900	7900	0
446	20240607	133400	244272300	7900	7900	7900	7900	0
447	20240607	133300	244272300	7900	7900	7900	7900	0
448	20240607	133200	244272300	7900	7900	7900	7900	0
449	20240607	133100	244272300	7900	7900	7900	7900	1
450	20240607	133000	244264400	7890	7890	7890	7890	0
451	20240607	132900	244264400	7890	7890	7890	7890	0
452	20240607	132800	244264400	7890	7890	7890	7890	1
453	20240607	132700	244256510	7880	7880	7880	7880	0
454	20240607	132600	244256510	7880	7880	7880	7880	0
455	20240607	132500	244256510	7880	7880	7880	7880	0
456	20240607	132400	244256510	7880	7880	7880	7880	0
457	20240607	132300	244256510	7880	7880	7880	7880	253
458	20240607	132200	242262870	7900	7900	7900	7900	0
459	20240607	132100	242262870	7900	7900	7900	7900	108
460	20240607	132000	241409670	7900	7900	7900	7880	1017
461	20240607	131900	233381870	7890	7890	7890	7890	20
462	20240607	131800	233224070	7880	7890	7890	7880	512
463	20240607	131700	229189050	7890	7890	7890	7890	0
464	20240607	131600	229189050	7890	7890	7890	7890	467
465	20240607	131500	225504420	7880	7880	7880	7880	650
466	20240607	131400	220382420	7880	7890	7890	7880	123
467	20240607	131300	219412050	7880	7880	7880	7880	0
468	20240607	131200	219412050	7880	7880	7880	7880	0
469	20240607	131100	219412050	7880	7880	7880	7880	50
470	20240607	131000	219018050	7880	7880	7880	7880	0
471	20240607	130900	219018050	7880	7880	7880	7880	0
472	20240607	130800	219018050	7880	7880	7880	7880	0
473	20240607	130700	219018050	7880	7880	7880	7880	0
474	20240607	130600	219018050	7880	7880	7880	7880	0
475	20240607	130500	219018050	7880	7880	7880	7880	12
476	20240607	130400	218923490	7880	7880	7880	7880	1
477	20240607	130300	218915610	7880	7880	7880	7880	0
478	20240607	130200	218915610	7880	7880	7880	7880	0
479	20240607	130100	218915610	7880	7880	7880	7880	0
480	20240607	130000	218915610	7880	7880	7880	7880	114
481	20240607	125900	218017290	7880	7880	7880	7880	200
482	20240607	125800	216441290	7880	7880	7880	7880	0
483	20240607	125700	216441290	7880	7880	7880	7880	200
484	20240607	125600	214865290	7880	7880	7880	7880	0
485	20240607	125500	214865290	7880	7880	7880	7880	0
486	20240607	125400	214865290	7880	7880	7880	7880	0
487	20240607	125300	214865290	7880	7880	7880	7880	0
488	20240607	125200	214865290	7880	7880	7880	7880	0
489	20240607	125100	214865290	7880	7880	7880	7880	10
490	20240607	125000	214786490	7880	7880	7880	7880	0
491	20240607	124900	214786490	7880	7880	7880	7880	0
492	20240607	124800	214786490	7880	7890	7890	7880	223
493	20240607	124700	213027250	7890	7890	7890	7890	0
494	20240607	124600	213027250	7890	7890	7890	7890	0
495	20240607	124500	213027250	7890	7890	7890	7890	0
496	20240607	124400	213027250	7890	7890	7890	7890	0
497	20240607	124300	213027250	7890	7890	7890	7890	3
498	20240607	124200	213003580	7890	7890	7890	7890	0
499	20240607	124100	213003580	7890	7890	7890	7890	0
500	20240607	124000	213003580	7890	7890	7890	7890	5
501	20240607	123900	212964130	7880	7880	7880	7880	8
502	20240607	123800	212901090	7880	7880	7880	7880	0
503	20240607	123700	212901090	7880	7880	7880	7880	0
504	20240607	123600	212901090	7880	7880	7880	7880	10
505	20240607	123500	212822290	7890	7890	7890	7890	50
506	20240607	123400	212427790	7880	7880	7880	7880	45
507	20240607	123300	212073190	7880	7880	7880	7880	0
508	20240607	123200	212073190	7880	7880	7880	7880	100
509	20240607	123100	211285190	7880	7880	7880	7880	655
510	20240607	123000	206123790	7880	7880	7880	7880	0
511	20240607	122900	206123790	7880	7880	7880	7880	0
512	20240607	122800	206123790	7880	7880	7880	7880	0
513	20240607	122700	206123790	7880	7880	7880	7880	14
514	20240607	122600	206013470	7890	7890	7890	7890	63
515	20240607	122500	205516400	7890	7890	7890	7890	0
516	20240607	122400	205516400	7890	7890	7890	7890	0
517	20240607	122300	205516400	7890	7890	7890	7890	2
518	20240607	122200	205500620	7890	7890	7890	7890	1
519	20240607	122100	205492730	7890	7890	7890	7890	25
520	20240607	122000	205295480	7880	7880	7880	7880	1461
521	20240607	121900	193782800	7880	7880	7880	7880	0
522	20240607	121800	193782800	7880	7880	7880	7880	0
523	20240607	121700	193782800	7880	7880	7880	7880	0
524	20240607	121600	193782800	7880	7880	7880	7880	90
525	20240607	121500	193073600	7880	7880	7880	7880	0
526	20240607	121400	193073600	7880	7880	7880	7880	0
527	20240607	121300	193073600	7880	7880	7880	7880	0
528	20240607	121200	193073600	7880	7880	7880	7880	0
529	20240607	121100	193073600	7880	7880	7880	7880	0
530	20240607	121000	193073600	7880	7890	7890	7880	515
531	20240607	120900	189015180	7890	7890	7890	7890	0
532	20240607	120800	189015180	7890	7890	7890	7890	0
533	20240607	120700	189015180	7890	7890	7890	7890	0
534	20240607	120600	189015180	7890	7890	7890	7890	0
535	20240607	120500	189015180	7890	7890	7890	7890	0
536	20240607	120400	189015180	7890	7890	7890	7890	515
537	20240607	120300	184951830	7870	7870	7870	7870	0
538	20240607	120200	184951830	7870	7870	7870	7870	0
539	20240607	120100	184951830	7870	7870	7870	7870	0
540	20240607	120000	184951830	7870	7870	7870	7870	0
541	20240607	115900	184951830	7870	7870	7870	7870	0
542	20240607	115800	184951830	7870	7870	7870	7870	0
543	20240607	115700	184951830	7870	7870	7870	7870	0
544	20240607	115600	184951830	7870	7870	7870	7870	0
545	20240607	115500	184951830	7870	7870	7870	7870	10
546	20240607	115400	184873130	7890	7890	7890	7890	458
547	20240607	115300	181259510	7890	7870	7890	7870	208
548	20240607	115200	179622390	7870	7870	7870	7870	100
549	20240607	115100	178835390	7870	7870	7870	7870	0
550	20240607	115000	178835390	7870	7870	7870	7870	0
551	20240607	114900	178835390	7870	7870	7870	7870	94
552	20240607	114800	178095610	7870	7870	7870	7870	0
553	20240607	114700	178095610	7870	7870	7870	7870	0
554	20240607	114600	178095610	7870	7870	7870	7870	20
555	20240607	114500	177938210	7870	7890	7890	7870	27
556	20240607	114400	177725700	7870	7870	7870	7870	0
557	20240607	114300	177725700	7870	7870	7870	7870	59
558	20240607	114200	177261370	7870	7880	7880	7870	734
559	20240607	114100	171483900	7880	7880	7880	7880	100
560	20240607	114000	170695900	7890	7890	7890	7890	0
561	20240607	113900	170695900	7890	7890	7890	7890	0
562	20240607	113800	170695900	7890	7890	7890	7890	5
563	20240607	113700	170656450	7890	7890	7890	7890	0
564	20240607	113600	170656450	7890	7890	7890	7890	0
565	20240607	113500	170656450	7890	7890	7890	7890	10
566	20240607	113400	170577550	7880	7880	7880	7880	0
567	20240607	113300	170577550	7880	7880	7880	7880	0
568	20240607	113200	170577550	7880	7880	7880	7880	12
569	20240607	113100	170482990	7880	7880	7880	7880	40
570	20240607	113000	170167790	7880	7880	7880	7880	0
571	20240607	112900	170167790	7880	7880	7880	7880	0
572	20240607	112800	170167790	7880	7890	7890	7880	1704
573	20240607	112700	156732760	7890	7890	7890	7890	1
574	20240607	112600	156724870	7890	7890	7890	7890	0
575	20240607	112500	156724870	7890	7890	7890	7890	0
576	20240607	112400	156724870	7890	7890	7890	7890	80
577	20240607	112300	156093670	7890	7890	7890	7890	0
578	20240607	112200	156093670	7890	7890	7890	7890	0
579	20240607	112100	156093670	7890	7890	7890	7890	0
580	20240607	112000	156093670	7890	7890	7890	7890	0
581	20240607	111900	156093670	7890	7890	7890	7890	0
582	20240607	111800	156093670	7890	7890	7890	7890	1
583	20240607	111700	156085780	7910	7910	7910	7910	0
584	20240607	111600	156085780	7910	7910	7910	7910	13
585	20240607	111500	155982950	7880	7880	7880	7880	0
586	20240607	111400	155982950	7880	7880	7880	7880	101
587	20240607	111300	155187070	7880	7880	7880	7880	0
588	20240607	111200	155187070	7880	7880	7880	7880	0
589	20240607	111100	155187070	7880	7880	7880	7880	20
590	20240607	111000	155029470	7880	7880	7880	7880	0
591	20240607	110900	155029470	7880	7880	7880	7880	0
592	20240607	110800	155029470	7880	7880	7880	7880	0
593	20240607	110700	155029470	7880	7880	7880	7880	0
594	20240607	110600	155029470	7880	7880	7880	7880	0
595	20240607	110500	155029470	7880	7880	7880	7880	0
596	20240607	110400	155029470	7880	7880	7880	7880	0
597	20240607	110300	155029470	7880	7880	7880	7880	25
598	20240607	110200	154832470	7880	7880	7880	7880	0
599	20240607	110100	154832470	7880	7880	7880	7880	100
600	20240607	110000	154044470	7880	7880	7880	7880	0
601	20240607	105900	154044470	7880	7880	7880	7880	0
602	20240607	105800	154044470	7880	7880	7880	7880	0
603	20240607	105700	154044470	7880	7880	7880	7880	0
604	20240607	105600	154044470	7880	7880	7880	7880	0
605	20240607	105500	154044470	7880	7880	7880	7880	0
606	20240607	105400	154044470	7880	7880	7880	7880	15
607	20240607	105300	153926270	7880	7890	7890	7880	100
608	20240607	105200	153138260	7880	7880	7880	7880	0
609	20240607	105100	153138260	7880	7880	7880	7880	0
610	20240607	105000	153138260	7880	7880	7880	7880	0
611	20240607	104900	153138260	7880	7880	7880	7880	0
612	20240607	104800	153138260	7880	7880	7880	7880	0
613	20240607	104700	153138260	7880	7880	7880	7880	0
614	20240607	104600	153138260	7880	7880	7880	7880	0
615	20240607	104500	153138260	7880	7890	7890	7880	85
616	20240607	104400	152468180	7890	7890	7890	7890	3
617	20240607	104300	152444510	7900	7900	7900	7900	0
618	20240607	104200	152444510	7900	7900	7900	7900	0
619	20240607	104100	152444510	7900	7900	7900	7900	0
620	20240607	104000	152444510	7900	7900	7900	7900	20
621	20240607	103900	152286510	7900	7900	7900	7900	20
622	20240607	103800	152128510	7900	7900	7900	7900	0
623	20240607	103700	152128510	7900	7900	7900	7900	0
624	20240607	103600	152128510	7900	7900	7900	7900	0
625	20240607	103500	152128510	7900	7900	7900	7900	0
626	20240607	103400	152128510	7900	7900	7900	7900	0
627	20240607	103300	152128510	7900	7900	7900	7900	547
628	20240607	103200	147807210	7900	7900	7900	7900	0
629	20240607	103100	147807210	7900	7900	7900	7900	0
630	20240607	103000	147807210	7900	7900	7900	7900	1
631	20240607	102900	147799310	7900	7900	7900	7900	0
632	20240607	102800	147799310	7900	7900	7900	7900	0
633	20240607	102700	147799310	7900	7880	7900	7880	36
634	20240607	102600	147514970	7900	7900	7900	7900	0
635	20240607	102500	147514970	7900	7900	7900	7900	0
636	20240607	102400	147514970	7900	7880	7900	7880	118
637	20240607	102300	146585110	7880	7870	7880	7870	214
638	20240607	102200	144898920	7880	7880	7880	7880	0
639	20240607	102100	144898920	7880	7880	7880	7880	0
640	20240607	102000	144898920	7880	7880	7880	7880	365
641	20240607	101900	142022720	7880	7880	7880	7880	30
642	20240607	101800	141786320	7880	7880	7880	7880	103
643	20240607	101700	140974680	7880	7880	7880	7880	0
644	20240607	101600	140974680	7880	7880	7880	7880	949
645	20240607	101500	133496560	7880	7880	7880	7880	21
646	20240607	101400	133331080	7880	7880	7880	7880	0
647	20240607	101300	133331080	7880	7880	7880	7880	1
648	20240607	101200	133323200	7880	7880	7880	7880	0
649	20240607	101100	133323200	7880	7880	7880	7880	0
650	20240607	101000	133323200	7880	7880	7880	7880	0
651	20240607	100900	133323200	7880	7880	7880	7880	0
652	20240607	100800	133323200	7880	7880	7880	7880	0
653	20240607	100700	133323200	7880	7880	7880	7880	39
654	20240607	100600	133015880	7890	7890	7890	7890	0
655	20240607	100500	133015880	7890	7890	7890	7890	51
656	20240607	100400	132613490	7900	7900	7900	7900	1
657	20240607	100300	132605590	7900	7900	7900	7900	1
658	20240607	100200	132597690	7890	7890	7890	7890	9
659	20240607	100100	132526680	7900	7900	7900	7900	2
660	20240607	100000	132510880	7900	7900	7900	7900	11
661	20240607	095900	132423980	7900	7880	7900	7880	2
662	20240607	095800	132408200	7880	7900	7900	7880	101
663	20240607	095700	131612300	7900	7900	7900	7900	101
664	20240607	095600	130814400	7880	7880	7880	7880	0
665	20240607	095500	130814400	7880	7880	7880	7880	0
666	20240607	095400	130814400	7880	7880	7880	7880	0
667	20240607	095300	130814400	7880	7880	7880	7880	0
668	20240607	095200	130814400	7880	7880	7880	7880	70
669	20240607	095100	130262800	7880	7880	7880	7880	0
670	20240607	095000	130262800	7880	7880	7880	7880	0
671	20240607	094900	130262800	7880	7880	7880	7880	0
672	20240607	094800	130262800	7880	7880	7880	7880	0
673	20240607	094700	130262800	7880	7880	7880	7880	12
674	20240607	094600	130168240	7880	7880	7880	7880	0
675	20240607	094500	130168240	7880	7880	7880	7880	11
676	20240607	094400	130081560	7870	7870	7870	7870	0
677	20240607	094300	130081560	7870	7870	7870	7870	0
678	20240607	094200	130081560	7870	7870	7870	7870	1014
679	20240607	094100	122101380	7880	7880	7880	7880	1020
680	20240607	094000	114063780	7880	7880	7880	7880	200
681	20240607	093900	112487780	7900	7890	7900	7880	305
682	20240607	093800	110083100	7890	7890	7890	7890	10
683	20240607	093700	110004200	7890	7890	7890	7890	15
684	20240607	093600	109885850	7890	7890	7890	7890	0
685	20240607	093500	109885850	7890	7890	7890	7890	0
686	20240607	093400	109885850	7890	7890	7890	7890	10
687	20240607	093300	109806950	7890	7890	7890	7890	0
688	20240607	093200	109806950	7890	7890	7890	7890	100
689	20240607	093100	109017950	7890	7900	7900	7890	29
690	20240607	093000	108788910	7910	7900	7910	7900	11
691	20240607	092900	108702000	7910	7910	7910	7910	100
692	20240607	092800	107911000	7910	7910	7910	7910	0
693	20240607	092700	107911000	7910	7910	7910	7910	2
694	20240607	092600	107895180	7920	7920	7920	7920	0
695	20240607	092500	107895180	7920	7920	7920	7920	1
696	20240607	092400	107887260	7930	7930	7930	7930	11
697	20240607	092300	107800030	7930	7930	7930	7930	0
698	20240607	092200	107800030	7930	7930	7930	7930	250
699	20240607	092100	105817530	7930	7930	7930	7930	0
700	20240607	092000	105817530	7930	7930	7930	7930	1
701	20240607	091900	105809600	7880	7880	7880	7880	0
702	20240607	091800	105809600	7880	7880	7880	7880	600
703	20240607	091700	101081600	7880	7890	7890	7880	10203
704	20240607	091600	20681810	7940	7940	7940	7940	12
705	20240607	091500	20586530	7940	7910	7940	7910	1004
706	20240607	091400	12630200	7910	7910	7910	7910	0
707	20240607	091300	12630200	7910	7910	7910	7910	0
708	20240607	091200	12630200	7910	7910	7910	7910	0
709	20240607	091100	12630200	7910	7910	7910	7910	0
710	20240607	091000	12630200	7910	7910	7910	7910	0
711	20240607	090900	12630200	7910	7910	7910	7910	0
712	20240607	090800	12630200	7910	7910	7910	7910	51
713	20240607	090700	12226790	7910	7910	7910	7910	0
714	20240607	090600	12226790	7910	7910	7910	7910	1
715	20240607	090500	12218880	7880	7880	7880	7880	217
716	20240607	090400	10508920	7880	7880	7880	7880	0
717	20240607	090300	10508920	7880	7880	7880	7880	0
718	20240607	090200	10508920	7880	7880	7880	7880	0
719	20240607	090100	10508920	7880	7880	7880	7880	4
720	20240607	090000	10477400	7880	7860	7880	7860	1333