KissMeData/054800/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193800	8307510	9900	9900	9900	9900	36
3	20240607	193700	8307510	9900	9900	9900	9900	0
4	20240607	193600	8307510	9900	9900	9900	9900	0
5	20240607	193500	8307510	9900	9900	9900	9900	0
6	20240607	193400	8307510	9900	9900	9900	9900	0
7	20240607	193300	8307510	9900	9900	9900	9900	0
8	20240607	193200	8307510	9900	9900	9900	9900	0
9	20240607	193100	8307510	9900	9900	9900	9900	0
10	20240607	193000	8307510	9900	9900	9900	9900	0
11	20240607	192900	8307510	9900	9900	9900	9900	0
12	20240607	192800	8307510	9900	9900	9900	9900	0
13	20240607	192700	8307510	9900	9900	9900	9900	0
14	20240607	192600	8307510	9900	9900	9900	9900	0
15	20240607	192500	8307510	9900	9900	9900	9900	0
16	20240607	192400	8307510	9900	9900	9900	9900	0
17	20240607	192300	8307510	9900	9900	9900	9900	0
18	20240607	192200	8307510	9900	9900	9900	9900	0
19	20240607	192100	8307510	9900	9900	9900	9900	0
20	20240607	192000	8307510	9900	9900	9900	9900	0
21	20240607	191900	8307510	9900	9900	9900	9900	0
22	20240607	191800	8307510	9900	9900	9900	9900	0
23	20240607	191700	8307510	9900	9900	9900	9900	0
24	20240607	191600	8307510	9900	9900	9900	9900	0
25	20240607	191500	8307510	9900	9900	9900	9900	0
26	20240607	191400	8307510	9900	9900	9900	9900	0
27	20240607	191300	8307510	9900	9900	9900	9900	0
28	20240607	191200	8307510	9900	9900	9900	9900	0
29	20240607	191100	8307510	9900	9900	9900	9900	0
30	20240607	191000	8307510	9900	9900	9900	9900	0
31	20240607	190900	8307510	9900	9900	9900	9900	0
32	20240607	190800	8307510	9900	9900	9900	9900	36
33	20240607	190700	8307510	9900	9900	9900	9900	0
34	20240607	190600	8307510	9900	9900	9900	9900	0
35	20240607	190500	8307510	9900	9900	9900	9900	0
36	20240607	190400	8307510	9900	9900	9900	9900	0
37	20240607	190300	8307510	9900	9900	9900	9900	0
38	20240607	190200	8307510	9900	9900	9900	9900	0
39	20240607	190100	8307510	9900	9900	9900	9900	0
40	20240607	190000	8307510	9900	9900	9900	9900	0
41	20240607	185900	8307510	9900	9900	9900	9900	0
42	20240607	185800	8307510	9900	9900	9900	9900	0
43	20240607	185700	8307510	9900	9900	9900	9900	0
44	20240607	185600	8307510	9900	9900	9900	9900	0
45	20240607	185500	8307510	9900	9900	9900	9900	0
46	20240607	185400	8307510	9900	9900	9900	9900	0
47	20240607	185300	8307510	9900	9900	9900	9900	0
48	20240607	185200	8307510	9900	9900	9900	9900	0
49	20240607	185100	8307510	9900	9900	9900	9900	0
50	20240607	185000	8307510	9900	9900	9900	9900	0
51	20240607	184900	8307510	9900	9900	9900	9900	0
52	20240607	184800	8307510	9900	9900	9900	9900	0
53	20240607	184700	8307510	9900	9900	9900	9900	0
54	20240607	184600	8307510	9900	9900	9900	9900	0
55	20240607	184500	8307510	9900	9900	9900	9900	0
56	20240607	184400	8307510	9900	9900	9900	9900	0
57	20240607	184300	8307510	9900	9900	9900	9900	0
58	20240607	184200	8307510	9900	9900	9900	9900	0
59	20240607	184100	8307510	9900	9900	9900	9900	0
60	20240607	184000	8307510	9900	9900	9900	9900	0
61	20240607	183900	8307510	9900	9900	9900	9900	0
62	20240607	183800	8307510	9900	9900	9900	9900	36
63	20240607	183700	8307510	9900	9900	9900	9900	0
64	20240607	183600	8307510	9900	9900	9900	9900	0
65	20240607	183500	8307510	9900	9900	9900	9900	0
66	20240607	183400	8307510	9900	9900	9900	9900	0
67	20240607	183300	8307510	9900	9900	9900	9900	0
68	20240607	183200	8307510	9900	9900	9900	9900	0
69	20240607	183100	8307510	9900	9900	9900	9900	0
70	20240607	183000	8307510	9900	9900	9900	9900	0
71	20240607	182900	8307510	9900	9900	9900	9900	0
72	20240607	182800	8307510	9900	9900	9900	9900	0
73	20240607	182700	8307510	9900	9900	9900	9900	0
74	20240607	182600	8307510	9900	9900	9900	9900	0
75	20240607	182500	8307510	9900	9900	9900	9900	0
76	20240607	182400	8307510	9900	9900	9900	9900	0
77	20240607	182300	8307510	9900	9900	9900	9900	0
78	20240607	182200	8307510	9900	9900	9900	9900	0
79	20240607	182100	8307510	9900	9900	9900	9900	0
80	20240607	182000	8307510	9900	9900	9900	9900	0
81	20240607	181900	8307510	9900	9900	9900	9900	0
82	20240607	181800	8307510	9900	9900	9900	9900	0
83	20240607	181700	8307510	9900	9900	9900	9900	0
84	20240607	181600	8307510	9900	9900	9900	9900	0
85	20240607	181500	8307510	9900	9900	9900	9900	0
86	20240607	181400	8307510	9900	9900	9900	9900	0
87	20240607	181300	8307510	9900	9900	9900	9900	0
88	20240607	181200	8307510	9900	9900	9900	9900	0
89	20240607	181100	8307510	9900	9900	9900	9900	0
90	20240607	181000	8307510	9900	9900	9900	9900	0
91	20240607	180900	8307510	9900	9900	9900	9900	0
92	20240607	180800	8307510	9900	9900	9900	9900	36
93	20240607	180700	8307510	9900	9900	9900	9900	0
94	20240607	180600	8307510	9900	9900	9900	9900	0
95	20240607	180500	8307510	9900	9900	9900	9900	0
96	20240607	180400	8307510	9900	9900	9900	9900	0
97	20240607	180300	8307510	9900	9900	9900	9900	0
98	20240607	180200	8307510	9900	9900	9900	9900	0
99	20240607	180100	8307510	9900	9900	9900	9900	0
100	20240607	180000	8307510	9900	9900	9900	9900	0
101	20240607	175900	8307510	9900	9900	9900	9900	0
102	20240607	175800	8307510	9900	9900	9900	9900	0
103	20240607	175700	8307510	9900	9900	9900	9900	0
104	20240607	175600	8307510	9900	9900	9900	9900	0
105	20240607	175500	8307510	9900	9900	9900	9900	0
106	20240607	175400	8307510	9900	9900	9900	9900	0
107	20240607	175300	8307510	9900	9900	9900	9900	0
108	20240607	175200	8307510	9900	9900	9900	9900	0
109	20240607	175100	8307510	9900	9900	9900	9900	0
110	20240607	175000	8307510	9900	9900	9900	9900	0
111	20240607	174900	8307510	9900	9900	9900	9900	0
112	20240607	174800	8307510	9900	9900	9900	9900	0
113	20240607	174700	8307510	9900	9900	9900	9900	0
114	20240607	174600	8307510	9900	9900	9900	9900	0
115	20240607	174500	8307510	9900	9900	9900	9900	0
116	20240607	174400	8307510	9900	9900	9900	9900	0
117	20240607	174300	8307510	9900	9900	9900	9900	0
118	20240607	174200	8307510	9900	9900	9900	9900	0
119	20240607	174100	8307510	9900	9900	9900	9900	0
120	20240607	174000	8307510	9900	9900	9900	9900	0
121	20240607	173900	8307510	9900	9900	9900	9900	0
122	20240607	173800	8307510	9900	9900	9900	9900	36
123	20240607	173700	8307510	9900	9900	9900	9900	0
124	20240607	173600	8307510	9900	9900	9900	9900	0
125	20240607	173500	8307510	9900	9900	9900	9900	0
126	20240607	173400	8307510	9900	9900	9900	9900	0
127	20240607	173300	8307510	9900	9900	9900	9900	0
128	20240607	173200	8307510	9900	9900	9900	9900	0
129	20240607	173100	8307510	9900	9900	9900	9900	0
130	20240607	173000	8307510	9900	9900	9900	9900	0
131	20240607	172900	8307510	9900	9900	9900	9900	0
132	20240607	172800	8307510	9900	9900	9900	9900	0
133	20240607	172700	8307510	9900	9900	9900	9900	0
134	20240607	172600	8307510	9900	9900	9900	9900	0
135	20240607	172500	8307510	9900	9900	9900	9900	0
136	20240607	172400	8307510	9900	9900	9900	9900	0
137	20240607	172300	8307510	9900	9900	9900	9900	0
138	20240607	172200	8307510	9900	9900	9900	9900	0
139	20240607	172100	8307510	9900	9900	9900	9900	0
140	20240607	172000	8307510	9900	9900	9900	9900	0
141	20240607	171900	8307510	9900	9900	9900	9900	0
142	20240607	171800	8307510	9900	9900	9900	9900	0
143	20240607	171700	8307510	9900	9900	9900	9900	0
144	20240607	171600	8307510	9900	9900	9900	9900	0
145	20240607	171500	8307510	9900	9900	9900	9900	0
146	20240607	171400	8307510	9900	9900	9900	9900	0
147	20240607	171300	8307510	9900	9900	9900	9900	0
148	20240607	171200	8307510	9900	9900	9900	9900	0
149	20240607	171100	8307510	9900	9900	9900	9900	0
150	20240607	171000	8307510	9900	9900	9900	9900	0
151	20240607	170900	8307510	9900	9900	9900	9900	0
152	20240607	170800	8307510	9900	9900	9900	9900	36
153	20240607	170700	8307510	9900	9900	9900	9900	0
154	20240607	170600	8307510	9900	9900	9900	9900	0
155	20240607	170500	8307510	9900	9900	9900	9900	0
156	20240607	170400	8307510	9900	9900	9900	9900	0
157	20240607	170300	8307510	9900	9900	9900	9900	0
158	20240607	170200	8307510	9900	9900	9900	9900	0
159	20240607	170100	8307510	9900	9900	9900	9900	0
160	20240607	170000	8307510	9900	9900	9900	9900	0
161	20240607	165900	8307510	9900	9900	9900	9900	0
162	20240607	165800	8307510	9900	9900	9900	9900	0
163	20240607	165700	8307510	9900	9900	9900	9900	0
164	20240607	165600	8307510	9900	9900	9900	9900	0
165	20240607	165500	8307510	9900	9900	9900	9900	0
166	20240607	165400	8307510	9900	9900	9900	9900	0
167	20240607	165300	8307510	9900	9900	9900	9900	0
168	20240607	165200	8307510	9900	9900	9900	9900	0
169	20240607	165100	8307510	9900	9900	9900	9900	0
170	20240607	165000	8307510	9900	9900	9900	9900	0
171	20240607	164900	8307510	9900	9900	9900	9900	0
172	20240607	164800	8307510	9900	9900	9900	9900	0
173	20240607	164700	8307510	9900	9900	9900	9900	0
174	20240607	164600	8307510	9900	9900	9900	9900	0
175	20240607	164500	8307510	9900	9900	9900	9900	0
176	20240607	164400	8307510	9900	9900	9900	9900	0
177	20240607	164300	8307510	9900	9900	9900	9900	0
178	20240607	164200	8307510	9900	9900	9900	9900	0
179	20240607	164100	8307510	9900	9900	9900	9900	0
180	20240607	164000	8307510	9900	9900	9900	9900	0
181	20240607	163900	8307510	9900	9900	9900	9900	0
182	20240607	163800	8307510	9900	9900	9900	9900	36
183	20240607	163700	8307510	9900	9900	9900	9900	0
184	20240607	163600	8307510	9900	9900	9900	9900	0
185	20240607	163500	8307510	9900	9900	9900	9900	0
186	20240607	163400	8307510	9900	9900	9900	9900	0
187	20240607	163300	8307510	9900	9900	9900	9900	0
188	20240607	163200	8307510	9900	9900	9900	9900	0
189	20240607	163100	8307510	9900	9900	9900	9900	0
190	20240607	163000	8307510	9900	9900	9900	9900	0
191	20240607	162900	8307510	9900	9900	9900	9900	0
192	20240607	162800	8307510	9900	9900	9900	9900	0
193	20240607	162700	8307510	9900	9900	9900	9900	0
194	20240607	162600	8307510	9900	9900	9900	9900	0
195	20240607	162500	8307510	9900	9900	9900	9900	0
196	20240607	162400	8307510	9900	9900	9900	9900	0
197	20240607	162300	8307510	9900	9900	9900	9900	0
198	20240607	162200	8307510	9900	9900	9900	9900	0
199	20240607	162100	8307510	9900	9900	9900	9900	0
200	20240607	162000	8307510	9900	9900	9900	9900	0
201	20240607	161900	8307510	9900	9900	9900	9900	0
202	20240607	161800	8307510	9900	9900	9900	9900	0
203	20240607	161700	8307510	9900	9900	9900	9900	0
204	20240607	161600	8307510	9900	9900	9900	9900	0
205	20240607	161500	8307510	9900	9900	9900	9900	0
206	20240607	161400	8307510	9900	9900	9900	9900	0
207	20240607	161300	8307510	9900	9900	9900	9900	0
208	20240607	161200	8307510	9900	9900	9900	9900	0
209	20240607	161100	8307510	9900	9900	9900	9900	0
210	20240607	161000	8307510	9900	9900	9900	9900	0
211	20240607	160900	8307510	9900	9900	9900	9900	0
212	20240607	160800	8307510	9900	9900	9900	9900	36
213	20240607	160700	8307510	9900	9900	9900	9900	0
214	20240607	160600	8307510	9900	9900	9900	9900	0
215	20240607	160500	8307510	9900	9900	9900	9900	0
216	20240607	160400	8307510	9900	9900	9900	9900	0
217	20240607	160300	8307510	9900	9900	9900	9900	0
218	20240607	160200	8307510	9900	9900	9900	9900	0
219	20240607	160100	8307510	9900	9900	9900	9900	0
220	20240607	160000	8307510	9900	9900	9900	9900	0
221	20240607	155900	8307510	9900	9900	9900	9900	0
222	20240607	155800	8307510	9900	9900	9900	9900	0
223	20240607	155700	8307510	9900	9900	9900	9900	0
224	20240607	155600	8307510	9900	9900	9900	9900	0
225	20240607	155500	8307510	9900	9900	9900	9900	0
226	20240607	155400	8307510	9900	9900	9900	9900	0
227	20240607	155300	8307510	9900	9900	9900	9900	0
228	20240607	155200	8307510	9900	9900	9900	9900	0
229	20240607	155100	8307510	9900	9900	9900	9900	0
230	20240607	155000	8307510	9900	9900	9900	9900	0
231	20240607	154900	8307510	9900	9900	9900	9900	0
232	20240607	154800	8307510	9900	9900	9900	9900	0
233	20240607	154700	8307510	9900	9900	9900	9900	0
234	20240607	154600	8307510	9900	9900	9900	9900	0
235	20240607	154500	8307510	9900	9900	9900	9900	0
236	20240607	154400	8307510	9900	9900	9900	9900	0
237	20240607	154300	8307510	9900	9900	9900	9900	0
238	20240607	154200	8307510	9900	9900	9900	9900	0
239	20240607	154100	8307510	9900	9900	9900	9900	0
240	20240607	154000	8307510	9900	9900	9900	9900	0
241	20240607	153900	8307510	9900	9900	9900	9900	0
242	20240607	153800	8307510	9900	9900	9900	9900	36
243	20240607	153700	8307510	9900	9900	9900	9900	0
244	20240607	153600	8307510	9900	9900	9900	9900	0
245	20240607	153500	8307510	9900	9900	9900	9900	0
246	20240607	153400	8307510	9900	9900	9900	9900	0
247	20240607	153300	8307510	9900	9900	9900	9900	0
248	20240607	153200	8307510	9900	9900	9900	9900	0
249	20240607	153100	8307510	9900	9900	9900	9900	0
250	20240607	153000	8307510	9900	9900	9900	9900	36
251	20240607	152900	7951110	9900	9900	9900	9900	0
252	20240607	152800	7951110	9900	9900	9900	9900	0
253	20240607	152700	7951110	9900	9900	9900	9900	0
254	20240607	152600	7951110	9900	9900	9900	9900	0
255	20240607	152500	7951110	9900	9900	9900	9900	0
256	20240607	152400	7951110	9900	9900	9900	9900	0
257	20240607	152300	7951110	9900	9900	9900	9900	0
258	20240607	152200	7951110	9900	9900	9900	9900	0
259	20240607	152100	7951110	9900	9900	9900	9900	0
260	20240607	152000	7951110	9900	9900	9900	9900	0
261	20240607	151900	7951110	9900	9900	9900	9900	0
262	20240607	151800	7951110	9900	9900	9900	9900	0
263	20240607	151700	7951110	9900	9900	9900	9900	2
264	20240607	151600	7931310	9900	9900	9900	9900	0
265	20240607	151500	7931310	9900	9900	9900	9900	0
266	20240607	151400	7931310	9900	9900	9900	9900	0
267	20240607	151300	7931310	9900	9900	9900	9900	0
268	20240607	151200	7931310	9900	9900	9900	9900	0
269	20240607	151100	7931310	9900	9900	9900	9900	0
270	20240607	151000	7931310	9900	9900	9900	9900	0
271	20240607	150900	7931310	9900	9900	9900	9900	0
272	20240607	150800	7931310	9900	9900	9900	9900	19
273	20240607	150700	7743210	9910	9910	9910	9910	1
274	20240607	150600	7733300	9930	9930	9930	9930	0
275	20240607	150500	7733300	9930	9930	9930	9930	0
276	20240607	150400	7733300	9930	9930	9930	9930	0
277	20240607	150300	7733300	9930	9930	9930	9930	0
278	20240607	150200	7733300	9930	9930	9930	9930	0
279	20240607	150100	7733300	9930	9930	9930	9930	0
280	20240607	150000	7733300	9930	9930	9930	9930	0
281	20240607	145900	7733300	9930	9930	9930	9930	0
282	20240607	145800	7733300	9930	9930	9930	9930	0
283	20240607	145700	7733300	9930	9930	9930	9930	0
284	20240607	145600	7733300	9930	9930	9930	9930	0
285	20240607	145500	7733300	9930	9930	9930	9930	0
286	20240607	145400	7733300	9930	9930	9930	9930	0
287	20240607	145300	7733300	9930	9930	9930	9930	0
288	20240607	145200	7733300	9930	9930	9930	9930	0
289	20240607	145100	7733300	9930	9930	9930	9930	0
290	20240607	145000	7733300	9930	9930	9930	9930	16
291	20240607	144900	7574420	9930	9930	9930	9930	0
292	20240607	144800	7574420	9930	9930	9930	9930	0
293	20240607	144700	7574420	9930	9930	9930	9930	0
294	20240607	144600	7574420	9930	9930	9930	9930	0
295	20240607	144500	7574420	9930	9930	9930	9930	0
296	20240607	144400	7574420	9930	9930	9930	9930	0
297	20240607	144300	7574420	9930	9930	9930	9930	0
298	20240607	144200	7574420	9930	9910	9930	9910	2
299	20240607	144100	7554580	9900	9900	9900	9900	0
300	20240607	144000	7554580	9900	9900	9900	9900	0
301	20240607	143900	7554580	9900	9900	9900	9900	1
302	20240607	143800	7544680	9920	9920	9920	9920	0
303	20240607	143700	7544680	9920	9920	9920	9920	0
304	20240607	143600	7544680	9920	9920	9920	9920	3
305	20240607	143500	7514920	9930	9930	9930	9930	0
306	20240607	143400	7514920	9930	9930	9930	9930	0
307	20240607	143300	7514920	9930	9930	9930	9930	16
308	20240607	143200	7356040	9930	9930	9930	9930	0
309	20240607	143100	7356040	9930	9930	9930	9930	0
310	20240607	143000	7356040	9930	9930	9930	9930	0
311	20240607	142900	7356040	9930	9930	9930	9930	5
312	20240607	142800	7306390	9930	9930	9930	9930	0
313	20240607	142700	7306390	9930	9930	9930	9930	100
314	20240607	142600	6313390	9930	9930	9930	9930	0
315	20240607	142500	6313390	9930	9930	9930	9930	0
316	20240607	142400	6313390	9930	9930	9930	9930	0
317	20240607	142300	6313390	9930	9930	9930	9930	0
318	20240607	142200	6313390	9930	9930	9930	9930	0
319	20240607	142100	6313390	9930	9930	9930	9930	0
320	20240607	142000	6313390	9930	9930	9930	9930	0
321	20240607	141900	6313390	9930	9930	9930	9930	0
322	20240607	141800	6313390	9930	9930	9930	9930	0
323	20240607	141700	6313390	9930	9930	9930	9930	0
324	20240607	141600	6313390	9930	9930	9930	9930	16
325	20240607	141500	6154510	9930	9930	9930	9930	0
326	20240607	141400	6154510	9930	9930	9930	9930	0
327	20240607	141300	6154510	9930	9930	9930	9930	0
328	20240607	141200	6154510	9930	9930	9930	9930	0
329	20240607	141100	6154510	9930	9930	9930	9930	1
330	20240607	141000	6144580	9930	9930	9930	9930	0
331	20240607	140900	6144580	9930	9930	9930	9930	0
332	20240607	140800	6144580	9930	9930	9930	9930	0
333	20240607	140700	6144580	9930	9930	9930	9930	0
334	20240607	140600	6144580	9930	9930	9930	9930	0
335	20240607	140500	6144580	9930	9930	9930	9930	0
336	20240607	140400	6144580	9930	9930	9930	9930	0
337	20240607	140300	6144580	9930	9930	9930	9930	0
338	20240607	140200	6144580	9930	9930	9930	9930	0
339	20240607	140100	6144580	9930	9930	9930	9930	0
340	20240607	140000	6144580	9930	9930	9930	9930	0
341	20240607	135900	6144580	9930	9930	9930	9930	16
342	20240607	135800	5985700	9930	9930	9930	9930	0
343	20240607	135700	5985700	9930	9930	9930	9930	0
344	20240607	135600	5985700	9930	9930	9930	9930	0
345	20240607	135500	5985700	9930	9930	9930	9930	0
346	20240607	135400	5985700	9930	9930	9930	9930	0
347	20240607	135300	5985700	9930	9930	9930	9930	0
348	20240607	135200	5985700	9930	9930	9930	9930	0
349	20240607	135100	5985700	9930	9930	9930	9930	1
350	20240607	135000	5975770	9930	9930	9930	9930	0
351	20240607	134900	5975770	9930	9930	9930	9930	0
352	20240607	134800	5975770	9930	9930	9930	9930	0
353	20240607	134700	5975770	9930	9930	9930	9930	2
354	20240607	134600	5955910	9930	9930	9930	9930	0
355	20240607	134500	5955910	9930	9930	9930	9930	8
356	20240607	134400	5876470	9930	9930	9930	9930	0
357	20240607	134300	5876470	9930	9930	9930	9930	0
358	20240607	134200	5876470	9930	9930	9930	9930	16
359	20240607	134100	5717590	9930	9930	9930	9930	3
360	20240607	134000	5687800	9930	9930	9930	9930	0
361	20240607	133900	5687800	9930	9930	9930	9930	0
362	20240607	133800	5687800	9930	9930	9930	9930	0
363	20240607	133700	5687800	9930	9930	9930	9930	0
364	20240607	133600	5687800	9930	9930	9930	9930	0
365	20240607	133500	5687800	9930	9930	9930	9930	0
366	20240607	133400	5687800	9930	9930	9930	9930	0
367	20240607	133300	5687800	9930	9930	9930	9930	0
368	20240607	133200	5687800	9930	9930	9930	9930	0
369	20240607	133100	5687800	9930	9930	9930	9930	0
370	20240607	133000	5687800	9930	9930	9930	9930	0
371	20240607	132900	5687800	9930	9930	9930	9930	0
372	20240607	132800	5687800	9930	9930	9930	9930	0
373	20240607	132700	5687800	9930	9930	9930	9930	0
374	20240607	132600	5687800	9930	9930	9930	9930	0
375	20240607	132500	5687800	9930	9930	9930	9930	16
376	20240607	132400	5528920	9930	9930	9930	9930	0
377	20240607	132300	5528920	9930	9930	9930	9930	0
378	20240607	132200	5528920	9930	9930	9930	9930	0
379	20240607	132100	5528920	9930	9930	9930	9930	0
380	20240607	132000	5528920	9930	9930	9930	9930	0
381	20240607	131900	5528920	9930	9930	9930	9930	0
382	20240607	131800	5528920	9930	9930	9930	9930	0
383	20240607	131700	5528920	9930	9930	9930	9930	0
384	20240607	131600	5528920	9930	9930	9930	9930	0
385	20240607	131500	5528920	9930	9930	9930	9930	0
386	20240607	131400	5528920	9930	9930	9930	9930	0
387	20240607	131300	5528920	9930	9930	9930	9930	0
388	20240607	131200	5528920	9930	9930	9930	9930	0
389	20240607	131100	5528920	9930	9930	9930	9930	0
390	20240607	131000	5528920	9930	9930	9930	9930	0
391	20240607	130900	5528920	9930	9930	9930	9930	0
392	20240607	130800	5528920	9930	9930	9930	9930	16
393	20240607	130700	5370040	9930	9930	9930	9930	0
394	20240607	130600	5370040	9930	9930	9930	9930	0
395	20240607	130500	5370040	9930	9930	9930	9930	0
396	20240607	130400	5370040	9930	9930	9930	9930	0
397	20240607	130300	5370040	9930	9930	9930	9930	0
398	20240607	130200	5370040	9930	9930	9930	9930	0
399	20240607	130100	5370040	9930	9930	9930	9930	0
400	20240607	130000	5370040	9930	9930	9930	9930	0
401	20240607	125900	5370040	9930	9930	9930	9930	0
402	20240607	125800	5370040	9930	9930	9930	9930	0
403	20240607	125700	5370040	9930	9930	9930	9930	0
404	20240607	125600	5370040	9930	9930	9930	9930	0
405	20240607	125500	5370040	9930	9930	9930	9930	0
406	20240607	125400	5370040	9930	9930	9930	9930	0
407	20240607	125300	5370040	9930	9930	9930	9930	0
408	20240607	125200	5370040	9930	9930	9930	9930	0
409	20240607	125100	5370040	9930	9930	9930	9930	17
410	20240607	125000	5201230	9930	9930	9930	9930	0
411	20240607	124900	5201230	9930	9930	9930	9930	0
412	20240607	124800	5201230	9930	9930	9930	9930	0
413	20240607	124700	5201230	9930	9930	9930	9930	0
414	20240607	124600	5201230	9930	9930	9930	9930	0
415	20240607	124500	5201230	9930	9930	9930	9930	0
416	20240607	124400	5201230	9930	9930	9930	9930	0
417	20240607	124300	5201230	9930	9930	9930	9930	0
418	20240607	124200	5201230	9930	9930	9930	9930	0
419	20240607	124100	5201230	9930	9930	9930	9930	0
420	20240607	124000	5201230	9930	9930	9930	9930	0
421	20240607	123900	5201230	9930	9930	9930	9930	0
422	20240607	123800	5201230	9930	9930	9930	9930	0
423	20240607	123700	5201230	9930	9930	9930	9930	0
424	20240607	123600	5201230	9930	9930	9930	9930	0
425	20240607	123500	5201230	9930	9930	9930	9930	3
426	20240607	123400	5171440	9930	9930	9930	9930	17
427	20240607	123300	5002630	9930	9930	9930	9930	0
428	20240607	123200	5002630	9930	9930	9930	9930	0
429	20240607	123100	5002630	9930	9930	9930	9930	0
430	20240607	123000	5002630	9930	9930	9930	9930	0
431	20240607	122900	5002630	9930	9930	9930	9930	0
432	20240607	122800	5002630	9930	9930	9930	9930	0
433	20240607	122700	5002630	9930	9930	9930	9930	3
434	20240607	122600	4972840	9930	9930	9930	9930	0
435	20240607	122500	4972840	9930	9920	9930	9920	22
436	20240607	122400	4754550	9920	9920	9920	9920	0
437	20240607	122300	4754550	9920	9920	9920	9920	0
438	20240607	122200	4754550	9920	9920	9920	9920	0
439	20240607	122100	4754550	9920	9920	9920	9920	5
440	20240607	122000	4704950	9920	9920	9920	9920	0
441	20240607	121900	4704950	9920	9920	9920	9920	20
442	20240607	121800	4506550	9920	9920	9920	9920	0
443	20240607	121700	4506550	9920	9910	9920	9910	17
444	20240607	121600	4337920	9900	9900	9900	9900	0
445	20240607	121500	4337920	9900	9900	9900	9900	8
446	20240607	121400	4258720	9900	9900	9900	9900	0
447	20240607	121300	4258720	9900	9910	9910	9900	6
448	20240607	121200	4199290	9920	9920	9920	9920	0
449	20240607	121100	4199290	9920	9920	9920	9920	0
450	20240607	121000	4199290	9920	9920	9920	9920	0
451	20240607	120900	4199290	9920	9920	9920	9920	0
452	20240607	120800	4199290	9920	9920	9920	9920	0
453	20240607	120700	4199290	9920	9920	9920	9920	0
454	20240607	120600	4199290	9920	9920	9920	9920	0
455	20240607	120500	4199290	9920	9920	9920	9920	0
456	20240607	120400	4199290	9920	9920	9920	9920	0
457	20240607	120300	4199290	9920	9920	9920	9920	0
458	20240607	120200	4199290	9920	9920	9920	9920	0
459	20240607	120100	4199290	9920	9920	9920	9920	0
460	20240607	120000	4199290	9920	9920	9920	9920	17
461	20240607	115900	4030650	9920	9920	9920	9920	0
462	20240607	115800	4030650	9920	9920	9920	9920	0
463	20240607	115700	4030650	9920	9920	9920	9920	0
464	20240607	115600	4030650	9920	9920	9920	9920	0
465	20240607	115500	4030650	9920	9920	9920	9920	0
466	20240607	115400	4030650	9920	9920	9920	9920	0
467	20240607	115300	4030650	9920	9920	9920	9920	0
468	20240607	115200	4030650	9920	9920	9920	9920	0
469	20240607	115100	4030650	9920	9920	9920	9920	0
470	20240607	115000	4030650	9920	9920	9920	9920	0
471	20240607	114900	4030650	9920	9920	9920	9920	0
472	20240607	114800	4030650	9920	9920	9920	9920	0
473	20240607	114700	4030650	9920	9920	9920	9920	0
474	20240607	114600	4030650	9920	9920	9920	9920	0
475	20240607	114500	4030650	9920	9920	9920	9920	0
476	20240607	114400	4030650	9920	9920	9920	9920	0
477	20240607	114300	4030650	9920	9920	9920	9920	17
478	20240607	114200	3862010	9920	9920	9920	9920	0
479	20240607	114100	3862010	9920	9920	9920	9920	0
480	20240607	114000	3862010	9920	9920	9920	9920	0
481	20240607	113900	3862010	9920	9920	9920	9920	0
482	20240607	113800	3862010	9920	9920	9920	9920	0
483	20240607	113700	3862010	9920	9920	9920	9920	0
484	20240607	113600	3862010	9920	9920	9920	9920	0
485	20240607	113500	3862010	9920	9920	9920	9920	0
486	20240607	113400	3862010	9920	9920	9920	9920	0
487	20240607	113300	3862010	9920	9920	9920	9920	0
488	20240607	113200	3862010	9920	9920	9920	9920	0
489	20240607	113100	3862010	9920	9920	9920	9920	0
490	20240607	113000	3862010	9920	9920	9920	9920	0
491	20240607	112900	3862010	9920	9920	9920	9920	0
492	20240607	112800	3862010	9920	9920	9920	9920	0
493	20240607	112700	3862010	9920	9920	9920	9920	0
494	20240607	112600	3862010	9920	9920	9920	9920	17
495	20240607	112500	3693370	9920	9920	9920	9920	0
496	20240607	112400	3693370	9920	9920	9920	9920	0
497	20240607	112300	3693370	9920	9920	9920	9920	0
498	20240607	112200	3693370	9920	9920	9920	9920	0
499	20240607	112100	3693370	9920	9920	9920	9920	0
500	20240607	112000	3693370	9920	9920	9920	9920	0
501	20240607	111900	3693370	9920	9920	9920	9920	0
502	20240607	111800	3693370	9920	9920	9920	9920	0
503	20240607	111700	3693370	9920	9920	9920	9920	0
504	20240607	111600	3693370	9920	9920	9920	9920	3
505	20240607	111500	3663610	9920	9920	9920	9920	6
506	20240607	111400	3604090	9920	9920	9920	9920	0
507	20240607	111300	3604090	9920	9920	9920	9920	0
508	20240607	111200	3604090	9920	9920	9920	9920	0
509	20240607	111100	3604090	9920	9920	9920	9920	0
510	20240607	111000	3604090	9920	9920	9920	9920	0
511	20240607	110900	3604090	9920	9920	9920	9920	17
512	20240607	110800	3435450	9920	9920	9920	9920	0
513	20240607	110700	3435450	9920	9920	9920	9920	0
514	20240607	110600	3435450	9920	9920	9920	9920	0
515	20240607	110500	3435450	9920	9920	9920	9920	0
516	20240607	110400	3435450	9920	9920	9920	9920	0
517	20240607	110300	3435450	9920	9920	9920	9920	0
518	20240607	110200	3435450	9920	9920	9920	9920	0
519	20240607	110100	3435450	9920	9920	9920	9920	0
520	20240607	110000	3435450	9920	9920	9920	9920	0
521	20240607	105900	3435450	9920	9920	9920	9920	0
522	20240607	105800	3435450	9920	9920	9920	9920	0
523	20240607	105700	3435450	9920	9920	9920	9920	0
524	20240607	105600	3435450	9920	9920	9920	9920	0
525	20240607	105500	3435450	9920	9920	9920	9920	0
526	20240607	105400	3435450	9920	9920	9920	9920	20
527	20240607	105300	3237050	9930	9930	9930	9930	0
528	20240607	105200	3237050	9930	9930	9930	9930	17
529	20240607	105100	3068240	9920	9920	9920	9920	0
530	20240607	105000	3068240	9920	9920	9920	9920	0
531	20240607	104900	3068240	9920	9920	9920	9920	0
532	20240607	104800	3068240	9920	9920	9920	9920	0
533	20240607	104700	3068240	9920	9920	9920	9920	0
534	20240607	104600	3068240	9920	9920	9920	9920	0
535	20240607	104500	3068240	9920	9920	9920	9920	0
536	20240607	104400	3068240	9920	9920	9920	9920	0
537	20240607	104300	3068240	9920	9920	9920	9920	0
538	20240607	104200	3068240	9920	9920	9920	9920	0
539	20240607	104100	3068240	9920	9920	9920	9920	0
540	20240607	104000	3068240	9920	9920	9920	9920	0
541	20240607	103900	3068240	9920	9920	9920	9920	1
542	20240607	103800	3058320	9930	9930	9930	9930	0
543	20240607	103700	3058320	9930	9930	9930	9930	0
544	20240607	103600	3058320	9930	9930	9930	9930	0
545	20240607	103500	3058320	9930	9930	9930	9930	17
546	20240607	103400	2889510	9920	9920	9920	9920	0
547	20240607	103300	2889510	9920	9920	9920	9920	0
548	20240607	103200	2889510	9920	9920	9920	9920	0
549	20240607	103100	2889510	9920	9920	9920	9920	1
550	20240607	103000	2879590	9930	9930	9930	9930	0
551	20240607	102900	2879590	9930	9930	9930	9930	0
552	20240607	102800	2879590	9930	9930	9930	9930	0
553	20240607	102700	2879590	9930	9930	9930	9930	0
554	20240607	102600	2879590	9930	9930	9930	9930	0
555	20240607	102500	2879590	9930	9930	9930	9930	0
556	20240607	102400	2879590	9930	9930	9930	9930	0
557	20240607	102300	2879590	9930	9930	9930	9930	0
558	20240607	102200	2879590	9930	9930	9930	9930	0
559	20240607	102100	2879590	9930	9930	9930	9930	0
560	20240607	102000	2879590	9930	9930	9930	9930	0
561	20240607	101900	2879590	9930	9930	9930	9930	0
562	20240607	101800	2879590	9930	9930	9930	9930	17
563	20240607	101700	2710780	9930	9930	9930	9930	0
564	20240607	101600	2710780	9930	9930	9930	9930	0
565	20240607	101500	2710780	9930	9930	9930	9930	0
566	20240607	101400	2710780	9930	9930	9930	9930	0
567	20240607	101300	2710780	9930	9930	9930	9930	0
568	20240607	101200	2710780	9930	9930	9930	9930	0
569	20240607	101100	2710780	9930	9930	9930	9930	0
570	20240607	101000	2710780	9930	9930	9930	9930	0
571	20240607	100900	2710780	9930	9930	9930	9930	0
572	20240607	100800	2710780	9930	9930	9930	9930	0
573	20240607	100700	2710780	9930	9930	9930	9930	0
574	20240607	100600	2710780	9930	9930	9930	9930	0
575	20240607	100500	2710780	9930	9930	9930	9930	0
576	20240607	100400	2710780	9930	9930	9930	9930	0
577	20240607	100300	2710780	9930	9930	9930	9930	0
578	20240607	100200	2710780	9930	9930	9930	9930	0
579	20240607	100100	2710780	9930	9930	9930	9930	17
580	20240607	100000	2541970	9930	9930	9930	9930	0
581	20240607	095900	2541970	9930	9930	9930	9930	0
582	20240607	095800	2541970	9930	9930	9930	9930	1
583	20240607	095700	2532040	9930	9930	9930	9930	0
584	20240607	095600	2532040	9930	9930	9930	9930	0
585	20240607	095500	2532040	9930	9930	9930	9930	0
586	20240607	095400	2532040	9930	9930	9930	9930	0
587	20240607	095300	2532040	9930	9930	9930	9930	0
588	20240607	095200	2532040	9930	9930	9930	9930	92
589	20240607	095100	1618480	9930	9930	9930	9930	0
590	20240607	095000	1618480	9930	9930	9930	9930	0
591	20240607	094900	1618480	9930	9930	9930	9930	0
592	20240607	094800	1618480	9930	9930	9930	9930	0
593	20240607	094700	1618480	9930	9930	9930	9930	0
594	20240607	094600	1618480	9930	9930	9930	9930	0
595	20240607	094500	1618480	9930	9930	9930	9930	0
596	20240607	094400	1618480	9930	9930	9930	9930	17
597	20240607	094300	1449670	9930	9930	9930	9930	0
598	20240607	094200	1449670	9930	9930	9930	9930	1
599	20240607	094100	1439740	9890	9890	9890	9890	0
600	20240607	094000	1439740	9890	9890	9890	9890	0
601	20240607	093900	1439740	9890	9890	9890	9890	0
602	20240607	093800	1439740	9890	9890	9890	9890	0
603	20240607	093700	1439740	9890	9890	9890	9890	0
604	20240607	093600	1439740	9890	9890	9890	9890	0
605	20240607	093500	1439740	9890	9890	9890	9890	0
606	20240607	093400	1439740	9890	9890	9890	9890	5
607	20240607	093300	1390290	9910	9920	9920	9910	15
608	20240607	093200	1241630	9930	9930	9930	9930	0
609	20240607	093100	1241630	9930	9930	9930	9930	0
610	20240607	093000	1241630	9930	9930	9930	9930	0
611	20240607	092900	1241630	9930	9930	9930	9930	0
612	20240607	092800	1241630	9930	9930	9930	9930	0
613	20240607	092700	1241630	9930	9930	9930	9930	17
614	20240607	092600	1072820	9920	9920	9920	9920	0
615	20240607	092500	1072820	9920	9920	9920	9920	1
616	20240607	092400	1062900	9930	9930	9930	9930	0
617	20240607	092300	1062900	9930	9930	9930	9930	0
618	20240607	092200	1062900	9930	9930	9930	9930	0
619	20240607	092100	1062900	9930	9930	9930	9930	0
620	20240607	092000	1062900	9930	9930	9930	9930	0
621	20240607	091900	1062900	9930	9930	9930	9930	0
622	20240607	091800	1062900	9930	9930	9930	9930	0
623	20240607	091700	1062900	9930	9930	9930	9930	0
624	20240607	091600	1062900	9930	9930	9930	9930	1
625	20240607	091500	1052970	9930	9930	9930	9930	0
626	20240607	091400	1052970	9930	9930	9930	9930	0
627	20240607	091300	1052970	9930	9930	9930	9930	0
628	20240607	091200	1052970	9930	9930	9930	9930	29
629	20240607	091100	765000	9930	9930	9930	9930	0
630	20240607	091000	765000	9930	9930	9930	9930	0
631	20240607	090900	765000	9930	9930	9930	9930	0
632	20240607	090800	765000	9930	9930	9930	9930	36
633	20240607	090700	407520	9930	9930	9930	9930	0
634	20240607	090600	407520	9930	9930	9930	9930	0
635	20240607	090500	407520	9930	9930	9930	9930	0
636	20240607	090400	407520	9930	9930	9930	9930	0
637	20240607	090300	407520	9930	9930	9930	9930	0
638	20240607	090200	407520	9930	9940	9940	9930	35
639	20240607	090100	59900	9930	9930	9930	9930	0
640	20240607	090000	59900	9930	10250	10250	9930	6