KissMeData/241770/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205300	34920460	9740	9740	9740	9740	4
3	20240607	205200	34920460	9740	9740	9740	9740	0
4	20240607	205100	34920460	9740	9740	9740	9740	0
5	20240607	205000	34920460	9740	9740	9740	9740	0
6	20240607	204900	34920460	9740	9740	9740	9740	0
7	20240607	204800	34920460	9740	9740	9740	9740	0
8	20240607	204700	34920460	9740	9740	9740	9740	0
9	20240607	204600	34920460	9740	9740	9740	9740	0
10	20240607	204500	34920460	9740	9740	9740	9740	0
11	20240607	204400	34920460	9740	9740	9740	9740	0
12	20240607	204300	34920460	9740	9740	9740	9740	0
13	20240607	204200	34920460	9740	9740	9740	9740	0
14	20240607	204100	34920460	9740	9740	9740	9740	0
15	20240607	204000	34920460	9740	9740	9740	9740	0
16	20240607	203900	34920460	9740	9740	9740	9740	0
17	20240607	203800	34920460	9740	9740	9740	9740	0
18	20240607	203700	34920460	9740	9740	9740	9740	0
19	20240607	203600	34920460	9740	9740	9740	9740	0
20	20240607	203500	34920460	9740	9740	9740	9740	0
21	20240607	203400	34920460	9740	9740	9740	9740	0
22	20240607	203300	34920460	9740	9740	9740	9740	0
23	20240607	203200	34920460	9740	9740	9740	9740	0
24	20240607	203100	34920460	9740	9740	9740	9740	0
25	20240607	203000	34920460	9740	9740	9740	9740	0
26	20240607	202900	34920460	9740	9740	9740	9740	0
27	20240607	202800	34920460	9740	9740	9740	9740	0
28	20240607	202700	34920460	9740	9740	9740	9740	0
29	20240607	202600	34920460	9740	9740	9740	9740	0
30	20240607	202500	34920460	9740	9740	9740	9740	0
31	20240607	202400	34920460	9740	9740	9740	9740	0
32	20240607	202300	34920460	9740	9740	9740	9740	4
33	20240607	202200	34920460	9740	9740	9740	9740	0
34	20240607	202100	34920460	9740	9740	9740	9740	0
35	20240607	202000	34920460	9740	9740	9740	9740	0
36	20240607	201900	34920460	9740	9740	9740	9740	0
37	20240607	201800	34920460	9740	9740	9740	9740	0
38	20240607	201700	34920460	9740	9740	9740	9740	0
39	20240607	201600	34920460	9740	9740	9740	9740	0
40	20240607	201500	34920460	9740	9740	9740	9740	0
41	20240607	201400	34920460	9740	9740	9740	9740	0
42	20240607	201300	34920460	9740	9740	9740	9740	0
43	20240607	201200	34920460	9740	9740	9740	9740	0
44	20240607	201100	34920460	9740	9740	9740	9740	0
45	20240607	201000	34920460	9740	9740	9740	9740	0
46	20240607	200900	34920460	9740	9740	9740	9740	0
47	20240607	200800	34920460	9740	9740	9740	9740	0
48	20240607	200700	34920460	9740	9740	9740	9740	0
49	20240607	200600	34920460	9740	9740	9740	9740	0
50	20240607	200500	34920460	9740	9740	9740	9740	0
51	20240607	200400	34920460	9740	9740	9740	9740	0
52	20240607	200300	34920460	9740	9740	9740	9740	0
53	20240607	200200	34920460	9740	9740	9740	9740	0
54	20240607	200100	34920460	9740	9740	9740	9740	0
55	20240607	200000	34920460	9740	9740	9740	9740	0
56	20240607	195900	34920460	9740	9740	9740	9740	0
57	20240607	195800	34920460	9740	9740	9740	9740	0
58	20240607	195700	34920460	9740	9740	9740	9740	0
59	20240607	195600	34920460	9740	9740	9740	9740	0
60	20240607	195500	34920460	9740	9740	9740	9740	0
61	20240607	195400	34920460	9740	9740	9740	9740	0
62	20240607	195300	34920460	9740	9740	9740	9740	4
63	20240607	195200	34920460	9740	9740	9740	9740	0
64	20240607	195100	34920460	9740	9740	9740	9740	0
65	20240607	195000	34920460	9740	9740	9740	9740	0
66	20240607	194900	34920460	9740	9740	9740	9740	0
67	20240607	194800	34920460	9740	9740	9740	9740	0
68	20240607	194700	34920460	9740	9740	9740	9740	0
69	20240607	194600	34920460	9740	9740	9740	9740	0
70	20240607	194500	34920460	9740	9740	9740	9740	0
71	20240607	194400	34920460	9740	9740	9740	9740	0
72	20240607	194300	34920460	9740	9740	9740	9740	0
73	20240607	194200	34920460	9740	9740	9740	9740	0
74	20240607	194100	34920460	9740	9740	9740	9740	0
75	20240607	194000	34920460	9740	9740	9740	9740	0
76	20240607	193900	34920460	9740	9740	9740	9740	0
77	20240607	193800	34920460	9740	9740	9740	9740	0
78	20240607	193700	34920460	9740	9740	9740	9740	0
79	20240607	193600	34920460	9740	9740	9740	9740	0
80	20240607	193500	34920460	9740	9740	9740	9740	0
81	20240607	193400	34920460	9740	9740	9740	9740	0
82	20240607	193300	34920460	9740	9740	9740	9740	0
83	20240607	193200	34920460	9740	9740	9740	9740	0
84	20240607	193100	34920460	9740	9740	9740	9740	0
85	20240607	193000	34920460	9740	9740	9740	9740	0
86	20240607	192900	34920460	9740	9740	9740	9740	0
87	20240607	192800	34920460	9740	9740	9740	9740	0
88	20240607	192700	34920460	9740	9740	9740	9740	0
89	20240607	192600	34920460	9740	9740	9740	9740	0
90	20240607	192500	34920460	9740	9740	9740	9740	0
91	20240607	192400	34920460	9740	9740	9740	9740	0
92	20240607	192300	34920460	9740	9740	9740	9740	4
93	20240607	192200	34920460	9740	9740	9740	9740	0
94	20240607	192100	34920460	9740	9740	9740	9740	0
95	20240607	192000	34920460	9740	9740	9740	9740	0
96	20240607	191900	34920460	9740	9740	9740	9740	0
97	20240607	191800	34920460	9740	9740	9740	9740	0
98	20240607	191700	34920460	9740	9740	9740	9740	0
99	20240607	191600	34920460	9740	9740	9740	9740	0
100	20240607	191500	34920460	9740	9740	9740	9740	0
101	20240607	191400	34920460	9740	9740	9740	9740	0
102	20240607	191300	34920460	9740	9740	9740	9740	0
103	20240607	191200	34920460	9740	9740	9740	9740	0
104	20240607	191100	34920460	9740	9740	9740	9740	0
105	20240607	191000	34920460	9740	9740	9740	9740	0
106	20240607	190900	34920460	9740	9740	9740	9740	0
107	20240607	190800	34920460	9740	9740	9740	9740	0
108	20240607	190700	34920460	9740	9740	9740	9740	0
109	20240607	190600	34920460	9740	9740	9740	9740	0
110	20240607	190500	34920460	9740	9740	9740	9740	0
111	20240607	190400	34920460	9740	9740	9740	9740	0
112	20240607	190300	34920460	9740	9740	9740	9740	0
113	20240607	190200	34920460	9740	9740	9740	9740	0
114	20240607	190100	34920460	9740	9740	9740	9740	0
115	20240607	190000	34920460	9740	9740	9740	9740	0
116	20240607	185900	34920460	9740	9740	9740	9740	0
117	20240607	185800	34920460	9740	9740	9740	9740	0
118	20240607	185700	34920460	9740	9740	9740	9740	0
119	20240607	185600	34920460	9740	9740	9740	9740	0
120	20240607	185500	34920460	9740	9740	9740	9740	0
121	20240607	185400	34920460	9740	9740	9740	9740	0
122	20240607	185300	34920460	9740	9740	9740	9740	4
123	20240607	185200	34920460	9740	9740	9740	9740	0
124	20240607	185100	34920460	9740	9740	9740	9740	0
125	20240607	185000	34920460	9740	9740	9740	9740	0
126	20240607	184900	34920460	9740	9740	9740	9740	0
127	20240607	184800	34920460	9740	9740	9740	9740	0
128	20240607	184700	34920460	9740	9740	9740	9740	0
129	20240607	184600	34920460	9740	9740	9740	9740	0
130	20240607	184500	34920460	9740	9740	9740	9740	0
131	20240607	184400	34920460	9740	9740	9740	9740	0
132	20240607	184300	34920460	9740	9740	9740	9740	0
133	20240607	184200	34920460	9740	9740	9740	9740	0
134	20240607	184100	34920460	9740	9740	9740	9740	0
135	20240607	184000	34920460	9740	9740	9740	9740	0
136	20240607	183900	34920460	9740	9740	9740	9740	0
137	20240607	183800	34920460	9740	9740	9740	9740	0
138	20240607	183700	34920460	9740	9740	9740	9740	0
139	20240607	183600	34920460	9740	9740	9740	9740	0
140	20240607	183500	34920460	9740	9740	9740	9740	0
141	20240607	183400	34920460	9740	9740	9740	9740	0
142	20240607	183300	34920460	9740	9740	9740	9740	0
143	20240607	183200	34920460	9740	9740	9740	9740	0
144	20240607	183100	34920460	9740	9740	9740	9740	0
145	20240607	183000	34920460	9740	9740	9740	9740	0
146	20240607	182900	34920460	9740	9740	9740	9740	0
147	20240607	182800	34920460	9740	9740	9740	9740	0
148	20240607	182700	34920460	9740	9740	9740	9740	0
149	20240607	182600	34920460	9740	9740	9740	9740	0
150	20240607	182500	34920460	9740	9740	9740	9740	0
151	20240607	182400	34920460	9740	9740	9740	9740	0
152	20240607	182300	34920460	9740	9740	9740	9740	4
153	20240607	182200	34920460	9740	9740	9740	9740	0
154	20240607	182100	34920460	9740	9740	9740	9740	0
155	20240607	182000	34920460	9740	9740	9740	9740	0
156	20240607	181900	34920460	9740	9740	9740	9740	0
157	20240607	181800	34920460	9740	9740	9740	9740	0
158	20240607	181700	34920460	9740	9740	9740	9740	0
159	20240607	181600	34920460	9740	9740	9740	9740	0
160	20240607	181500	34920460	9740	9740	9740	9740	0
161	20240607	181400	34920460	9740	9740	9740	9740	0
162	20240607	181300	34920460	9740	9740	9740	9740	0
163	20240607	181200	34920460	9740	9740	9740	9740	0
164	20240607	181100	34920460	9740	9740	9740	9740	0
165	20240607	181000	34920460	9740	9740	9740	9740	0
166	20240607	180900	34920460	9740	9740	9740	9740	0
167	20240607	180800	34920460	9740	9740	9740	9740	0
168	20240607	180700	34920460	9740	9740	9740	9740	0
169	20240607	180600	34920460	9740	9740	9740	9740	0
170	20240607	180500	34920460	9740	9740	9740	9740	0
171	20240607	180400	34920460	9740	9740	9740	9740	0
172	20240607	180300	34920460	9740	9740	9740	9740	0
173	20240607	180200	34920460	9740	9740	9740	9740	0
174	20240607	180100	34920460	9740	9740	9740	9740	0
175	20240607	180000	34920460	9740	9740	9740	9740	0
176	20240607	175900	34920460	9740	9740	9740	9740	0
177	20240607	175800	34920460	9740	9740	9740	9740	0
178	20240607	175700	34920460	9740	9740	9740	9740	0
179	20240607	175600	34920460	9740	9740	9740	9740	0
180	20240607	175500	34920460	9740	9740	9740	9740	0
181	20240607	175400	34920460	9740	9740	9740	9740	0
182	20240607	175300	34920460	9740	9740	9740	9740	4
183	20240607	175200	34920460	9740	9740	9740	9740	0
184	20240607	175100	34920460	9740	9740	9740	9740	0
185	20240607	175000	34920460	9740	9740	9740	9740	0
186	20240607	174900	34920460	9740	9740	9740	9740	0
187	20240607	174800	34920460	9740	9740	9740	9740	0
188	20240607	174700	34920460	9740	9740	9740	9740	0
189	20240607	174600	34920460	9740	9740	9740	9740	0
190	20240607	174500	34920460	9740	9740	9740	9740	0
191	20240607	174400	34920460	9740	9740	9740	9740	0
192	20240607	174300	34920460	9740	9740	9740	9740	0
193	20240607	174200	34920460	9740	9740	9740	9740	0
194	20240607	174100	34920460	9740	9740	9740	9740	0
195	20240607	174000	34920460	9740	9740	9740	9740	0
196	20240607	173900	34920460	9740	9740	9740	9740	0
197	20240607	173800	34920460	9740	9740	9740	9740	0
198	20240607	173700	34920460	9740	9740	9740	9740	0
199	20240607	173600	34920460	9740	9740	9740	9740	0
200	20240607	173500	34920460	9740	9740	9740	9740	0
201	20240607	173400	34920460	9740	9740	9740	9740	0
202	20240607	173300	34920460	9740	9740	9740	9740	0
203	20240607	173200	34920460	9740	9740	9740	9740	0
204	20240607	173100	34920460	9740	9740	9740	9740	0
205	20240607	173000	34920460	9740	9740	9740	9740	0
206	20240607	172900	34920460	9740	9740	9740	9740	0
207	20240607	172800	34920460	9740	9740	9740	9740	0
208	20240607	172700	34920460	9740	9740	9740	9740	0
209	20240607	172600	34920460	9740	9740	9740	9740	0
210	20240607	172500	34920460	9740	9740	9740	9740	0
211	20240607	172400	34920460	9740	9740	9740	9740	0
212	20240607	172300	34920460	9740	9740	9740	9740	4
213	20240607	172200	34920460	9740	9740	9740	9740	0
214	20240607	172100	34920460	9740	9740	9740	9740	0
215	20240607	172000	34920460	9740	9740	9740	9740	0
216	20240607	171900	34920460	9740	9740	9740	9740	0
217	20240607	171800	34920460	9740	9740	9740	9740	0
218	20240607	171700	34920460	9740	9740	9740	9740	0
219	20240607	171600	34920460	9740	9740	9740	9740	0
220	20240607	171500	34920460	9740	9740	9740	9740	0
221	20240607	171400	34920460	9740	9740	9740	9740	0
222	20240607	171300	34920460	9740	9740	9740	9740	0
223	20240607	171200	34920460	9740	9740	9740	9740	0
224	20240607	171100	34920460	9740	9740	9740	9740	0
225	20240607	171000	34920460	9740	9740	9740	9740	0
226	20240607	170900	34920460	9740	9740	9740	9740	0
227	20240607	170800	34920460	9740	9740	9740	9740	0
228	20240607	170700	34920460	9740	9740	9740	9740	0
229	20240607	170600	34920460	9740	9740	9740	9740	0
230	20240607	170500	34920460	9740	9740	9740	9740	0
231	20240607	170400	34920460	9740	9740	9740	9740	0
232	20240607	170300	34920460	9740	9740	9740	9740	0
233	20240607	170200	34920460	9740	9740	9740	9740	0
234	20240607	170100	34920460	9740	9740	9740	9740	0
235	20240607	170000	34920460	9740	9740	9740	9740	0
236	20240607	165900	34920460	9740	9740	9740	9740	0
237	20240607	165800	34920460	9740	9740	9740	9740	0
238	20240607	165700	34920460	9740	9740	9740	9740	0
239	20240607	165600	34920460	9740	9740	9740	9740	0
240	20240607	165500	34920460	9740	9740	9740	9740	0
241	20240607	165400	34920460	9740	9740	9740	9740	0
242	20240607	165300	34920460	9740	9740	9740	9740	4
243	20240607	165200	34920460	9740	9740	9740	9740	0
244	20240607	165100	34920460	9740	9740	9740	9740	0
245	20240607	165000	34920460	9740	9740	9740	9740	0
246	20240607	164900	34920460	9740	9740	9740	9740	0
247	20240607	164800	34920460	9740	9740	9740	9740	0
248	20240607	164700	34920460	9740	9740	9740	9740	0
249	20240607	164600	34920460	9740	9740	9740	9740	0
250	20240607	164500	34920460	9740	9740	9740	9740	0
251	20240607	164400	34920460	9740	9740	9740	9740	0
252	20240607	164300	34920460	9740	9740	9740	9740	0
253	20240607	164200	34920460	9740	9740	9740	9740	0
254	20240607	164100	34920460	9740	9740	9740	9740	0
255	20240607	164000	34920460	9740	9740	9740	9740	0
256	20240607	163900	34920460	9740	9740	9740	9740	0
257	20240607	163800	34920460	9740	9740	9740	9740	0
258	20240607	163700	34920460	9740	9740	9740	9740	0
259	20240607	163600	34920460	9740	9740	9740	9740	0
260	20240607	163500	34920460	9740	9740	9740	9740	0
261	20240607	163400	34920460	9740	9740	9740	9740	0
262	20240607	163300	34920460	9740	9740	9740	9740	0
263	20240607	163200	34920460	9740	9740	9740	9740	0
264	20240607	163100	34920460	9740	9740	9740	9740	0
265	20240607	163000	34920460	9740	9740	9740	9740	0
266	20240607	162900	34920460	9740	9740	9740	9740	0
267	20240607	162800	34920460	9740	9740	9740	9740	0
268	20240607	162700	34920460	9740	9740	9740	9740	0
269	20240607	162600	34920460	9740	9740	9740	9740	0
270	20240607	162500	34920460	9740	9740	9740	9740	0
271	20240607	162400	34920460	9740	9740	9740	9740	0
272	20240607	162300	34920460	9740	9740	9740	9740	4
273	20240607	162200	34920460	9740	9740	9740	9740	0
274	20240607	162100	34920460	9740	9740	9740	9740	0
275	20240607	162000	34920460	9740	9740	9740	9740	0
276	20240607	161900	34920460	9740	9740	9740	9740	0
277	20240607	161800	34920460	9740	9740	9740	9740	0
278	20240607	161700	34920460	9740	9740	9740	9740	0
279	20240607	161600	34920460	9740	9740	9740	9740	0
280	20240607	161500	34920460	9740	9740	9740	9740	0
281	20240607	161400	34920460	9740	9740	9740	9740	0
282	20240607	161300	34920460	9740	9740	9740	9740	0
283	20240607	161200	34920460	9740	9740	9740	9740	0
284	20240607	161100	34920460	9740	9740	9740	9740	0
285	20240607	161000	34920460	9740	9740	9740	9740	0
286	20240607	160900	34920460	9740	9740	9740	9740	0
287	20240607	160800	34920460	9740	9740	9740	9740	0
288	20240607	160700	34920460	9740	9740	9740	9740	0
289	20240607	160600	34920460	9740	9740	9740	9740	0
290	20240607	160500	34920460	9740	9740	9740	9740	0
291	20240607	160400	34920460	9740	9740	9740	9740	0
292	20240607	160300	34920460	9740	9740	9740	9740	0
293	20240607	160200	34920460	9740	9740	9740	9740	0
294	20240607	160100	34920460	9740	9740	9740	9740	0
295	20240607	160000	34920460	9740	9740	9740	9740	0
296	20240607	155900	34920460	9740	9740	9740	9740	0
297	20240607	155800	34920460	9740	9740	9740	9740	0
298	20240607	155700	34920460	9740	9740	9740	9740	0
299	20240607	155600	34920460	9740	9740	9740	9740	0
300	20240607	155500	34920460	9740	9740	9740	9740	0
301	20240607	155400	34920460	9740	9740	9740	9740	0
302	20240607	155300	34920460	9740	9740	9740	9740	4
303	20240607	155200	34920460	9740	9740	9740	9740	0
304	20240607	155100	34920460	9740	9740	9740	9740	0
305	20240607	155000	34920460	9740	9740	9740	9740	0
306	20240607	154900	34920460	9740	9740	9740	9740	0
307	20240607	154800	34920460	9740	9740	9740	9740	0
308	20240607	154700	34920460	9740	9740	9740	9740	0
309	20240607	154600	34920460	9740	9740	9740	9740	0
310	20240607	154500	34920460	9740	9740	9740	9740	0
311	20240607	154400	34920460	9740	9740	9740	9740	0
312	20240607	154300	34920460	9740	9740	9740	9740	0
313	20240607	154200	34920460	9740	9740	9740	9740	0
314	20240607	154100	34920460	9740	9740	9740	9740	0
315	20240607	154000	34920460	9740	9740	9740	9740	0
316	20240607	153900	34920460	9740	9740	9740	9740	0
317	20240607	153800	34920460	9740	9740	9740	9740	0
318	20240607	153700	34920460	9740	9740	9740	9740	0
319	20240607	153600	34920460	9740	9740	9740	9740	0
320	20240607	153500	34920460	9740	9740	9740	9740	0
321	20240607	153400	34920460	9740	9740	9740	9740	0
322	20240607	153300	34920460	9740	9740	9740	9740	0
323	20240607	153200	34920460	9740	9740	9740	9740	0
324	20240607	153100	34920460	9740	9740	9740	9740	0
325	20240607	153000	34920460	9740	9740	9740	9740	4
326	20240607	152900	34881500	9720	9720	9720	9720	0
327	20240607	152800	34881500	9720	9720	9720	9720	0
328	20240607	152700	34881500	9720	9720	9720	9720	0
329	20240607	152600	34881500	9720	9720	9720	9720	0
330	20240607	152500	34881500	9720	9720	9720	9720	0
331	20240607	152400	34881500	9720	9720	9720	9720	0
332	20240607	152300	34881500	9720	9720	9720	9720	0
333	20240607	152200	34881500	9720	9720	9720	9720	0
334	20240607	152100	34881500	9720	9720	9720	9720	0
335	20240607	152000	34881500	9720	9720	9720	9720	0
336	20240607	151900	34881500	9720	9720	9720	9720	1
337	20240607	151800	34871780	9720	9720	9720	9720	0
338	20240607	151700	34871780	9720	9720	9720	9720	0
339	20240607	151600	34871780	9720	9720	9720	9720	0
340	20240607	151500	34871780	9720	9720	9720	9720	0
341	20240607	151400	34871780	9720	9720	9720	9720	0
342	20240607	151300	34871780	9720	9720	9720	9720	21
343	20240607	151200	34667660	9730	9730	9730	9730	0
344	20240607	151100	34667660	9730	9730	9730	9730	0
345	20240607	151000	34667660	9730	9730	9730	9730	0
346	20240607	150900	34667660	9730	9730	9730	9730	0
347	20240607	150800	34667660	9730	9730	9730	9730	0
348	20240607	150700	34667660	9730	9730	9730	9730	0
349	20240607	150600	34667660	9730	9730	9730	9730	0
350	20240607	150500	34667660	9730	9730	9730	9730	0
351	20240607	150400	34667660	9730	9730	9730	9730	0
352	20240607	150300	34667660	9730	9730	9730	9730	0
353	20240607	150200	34667660	9730	9730	9730	9730	0
354	20240607	150100	34667660	9730	9730	9730	9730	2
355	20240607	150000	34648200	9750	9750	9750	9750	0
356	20240607	145900	34648200	9750	9750	9750	9750	0
357	20240607	145800	34648200	9750	9750	9750	9750	0
358	20240607	145700	34648200	9750	9750	9750	9750	0
359	20240607	145600	34648200	9750	9750	9750	9750	0
360	20240607	145500	34648200	9750	9750	9750	9750	0
361	20240607	145400	34648200	9750	9750	9750	9750	0
362	20240607	145300	34648200	9750	9750	9750	9750	0
363	20240607	145200	34648200	9750	9750	9750	9750	0
364	20240607	145100	34648200	9750	9750	9750	9750	0
365	20240607	145000	34648200	9750	9750	9750	9750	1
366	20240607	144900	34638450	9710	9710	9710	9710	0
367	20240607	144800	34638450	9710	9710	9710	9710	0
368	20240607	144700	34638450	9710	9710	9710	9710	0
369	20240607	144600	34638450	9710	9710	9710	9710	0
370	20240607	144500	34638450	9710	9710	9710	9710	0
371	20240607	144400	34638450	9710	9710	9710	9710	0
372	20240607	144300	34638450	9710	9710	9710	9710	0
373	20240607	144200	34638450	9710	9710	9710	9710	0
374	20240607	144100	34638450	9710	9710	9710	9710	0
375	20240607	144000	34638450	9710	9710	9710	9710	0
376	20240607	143900	34638450	9710	9710	9710	9710	0
377	20240607	143800	34638450	9710	9710	9710	9710	0
378	20240607	143700	34638450	9710	9710	9710	9710	0
379	20240607	143600	34638450	9710	9710	9710	9710	0
380	20240607	143500	34638450	9710	9710	9710	9710	6
381	20240607	143400	34580190	9750	9750	9750	9750	0
382	20240607	143300	34580190	9750	9750	9750	9750	0
383	20240607	143200	34580190	9750	9750	9750	9750	0
384	20240607	143100	34580190	9750	9750	9750	9750	0
385	20240607	143000	34580190	9750	9750	9750	9750	0
386	20240607	142900	34580190	9750	9750	9750	9750	0
387	20240607	142800	34580190	9750	9750	9750	9750	0
388	20240607	142700	34580190	9750	9750	9750	9750	0
389	20240607	142600	34580190	9750	9750	9750	9750	0
390	20240607	142500	34580190	9750	9750	9750	9750	0
391	20240607	142400	34580190	9750	9750	9750	9750	0
392	20240607	142300	34580190	9750	9750	9750	9750	1
393	20240607	142200	34570440	9700	9700	9700	9700	160
394	20240607	142100	33018440	9750	9750	9750	9750	0
395	20240607	142000	33018440	9750	9750	9750	9750	0
396	20240607	141900	33018440	9750	9750	9750	9750	0
397	20240607	141800	33018440	9750	9750	9750	9750	0
398	20240607	141700	33018440	9750	9750	9750	9750	0
399	20240607	141600	33018440	9750	9750	9750	9750	0
400	20240607	141500	33018440	9750	9750	9750	9750	0
401	20240607	141400	33018440	9750	9750	9750	9750	0
402	20240607	141300	33018440	9750	9750	9750	9750	0
403	20240607	141200	33018440	9750	9750	9750	9750	0
404	20240607	141100	33018440	9750	9750	9750	9750	0
405	20240607	141000	33018440	9750	9750	9750	9750	0
406	20240607	140900	33018440	9750	9750	9750	9750	0
407	20240607	140800	33018440	9750	9750	9750	9750	0
408	20240607	140700	33018440	9750	9750	9750	9750	0
409	20240607	140600	33018440	9750	9750	9750	9750	0
410	20240607	140500	33018440	9750	9750	9750	9750	0
411	20240607	140400	33018440	9750	9750	9750	9750	0
412	20240607	140300	33018440	9750	9750	9750	9750	0
413	20240607	140200	33018440	9750	9750	9750	9750	0
414	20240607	140100	33018440	9750	9750	9750	9750	0
415	20240607	140000	33018440	9750	9750	9750	9750	0
416	20240607	135900	33018440	9750	9750	9750	9750	0
417	20240607	135800	33018440	9750	9750	9750	9750	0
418	20240607	135700	33018440	9750	9750	9750	9750	0
419	20240607	135600	33018440	9750	9750	9750	9750	0
420	20240607	135500	33018440	9750	9750	9750	9750	1
421	20240607	135400	33008690	9750	9750	9750	9750	0
422	20240607	135300	33008690	9750	9750	9750	9750	0
423	20240607	135200	33008690	9750	9750	9750	9750	0
424	20240607	135100	33008690	9750	9750	9750	9750	0
425	20240607	135000	33008690	9750	9750	9750	9750	0
426	20240607	134900	33008690	9750	9750	9750	9750	0
427	20240607	134800	33008690	9750	9750	9750	9750	0
428	20240607	134700	33008690	9750	9750	9750	9750	0
429	20240607	134600	33008690	9750	9750	9750	9750	0
430	20240607	134500	33008690	9750	9750	9750	9750	0
431	20240607	134400	33008690	9750	9750	9750	9750	0
432	20240607	134300	33008690	9750	9750	9750	9750	0
433	20240607	134200	33008690	9750	9750	9750	9750	0
434	20240607	134100	33008690	9750	9750	9750	9750	0
435	20240607	134000	33008690	9750	9750	9750	9750	0
436	20240607	133900	33008690	9750	9750	9750	9750	1
437	20240607	133800	32998940	9680	9680	9680	9680	0
438	20240607	133700	32998940	9680	9680	9680	9680	0
439	20240607	133600	32998940	9680	9680	9680	9680	0
440	20240607	133500	32998940	9680	9680	9680	9680	0
441	20240607	133400	32998940	9680	9680	9680	9680	0
442	20240607	133300	32998940	9680	9680	9680	9680	0
443	20240607	133200	32998940	9680	9690	9690	9680	442
444	20240607	133100	28720310	9690	9690	9690	9690	0
445	20240607	133000	28720310	9690	9690	9690	9690	0
446	20240607	132900	28720310	9690	9690	9690	9690	0
447	20240607	132800	28720310	9690	9690	9690	9690	0
448	20240607	132700	28720310	9690	9700	9700	9690	75
449	20240607	132600	27993340	9750	9750	9750	9750	0
450	20240607	132500	27993340	9750	9750	9750	9750	0
451	20240607	132400	27993340	9750	9750	9750	9750	0
452	20240607	132300	27993340	9750	9750	9750	9750	0
453	20240607	132200	27993340	9750	9750	9750	9750	0
454	20240607	132100	27993340	9750	9750	9750	9750	0
455	20240607	132000	27993340	9750	9750	9750	9750	0
456	20240607	131900	27993340	9750	9750	9750	9750	0
457	20240607	131800	27993340	9750	9750	9750	9750	0
458	20240607	131700	27993340	9750	9750	9750	9750	0
459	20240607	131600	27993340	9750	9750	9750	9750	0
460	20240607	131500	27993340	9750	9750	9750	9750	0
461	20240607	131400	27993340	9750	9750	9750	9750	0
462	20240607	131300	27993340	9750	9750	9750	9750	0
463	20240607	131200	27993340	9750	9750	9750	9750	0
464	20240607	131100	27993340	9750	9750	9750	9750	0
465	20240607	131000	27993340	9750	9750	9750	9750	0
466	20240607	130900	27993340	9750	9750	9750	9750	2
467	20240607	130800	27973840	9770	9770	9770	9770	0
468	20240607	130700	27973840	9770	9770	9770	9770	1
469	20240607	130600	27964070	9750	9750	9750	9750	29
470	20240607	130500	27681320	9770	9770	9770	9770	5
471	20240607	130400	27632470	9770	9770	9770	9770	0
472	20240607	130300	27632470	9770	9770	9770	9770	0
473	20240607	130200	27632470	9770	9770	9770	9770	0
474	20240607	130100	27632470	9770	9770	9770	9770	0
475	20240607	130000	27632470	9770	9770	9770	9770	0
476	20240607	125900	27632470	9770	9770	9770	9770	0
477	20240607	125800	27632470	9770	9770	9770	9770	0
478	20240607	125700	27632470	9770	9770	9770	9770	0
479	20240607	125600	27632470	9770	9770	9770	9770	0
480	20240607	125500	27632470	9770	9770	9770	9770	1
481	20240607	125400	27622700	9760	9760	9760	9760	0
482	20240607	125300	27622700	9760	9760	9760	9760	0
483	20240607	125200	27622700	9760	9760	9760	9760	0
484	20240607	125100	27622700	9760	9760	9760	9760	0
485	20240607	125000	27622700	9760	9760	9760	9760	0
486	20240607	124900	27622700	9760	9760	9760	9760	10
487	20240607	124800	27525100	9760	9760	9760	9760	0
488	20240607	124700	27525100	9760	9760	9760	9760	0
489	20240607	124600	27525100	9760	9760	9760	9760	0
490	20240607	124500	27525100	9760	9760	9760	9760	0
491	20240607	124400	27525100	9760	9760	9760	9760	0
492	20240607	124300	27525100	9760	9760	9760	9760	0
493	20240607	124200	27525100	9760	9760	9760	9760	0
494	20240607	124100	27525100	9760	9760	9760	9760	0
495	20240607	124000	27525100	9760	9760	9760	9760	0
496	20240607	123900	27525100	9760	9710	9760	9710	11
497	20240607	123800	27418240	9710	9710	9710	9710	1
498	20240607	123700	27408530	9770	9770	9770	9770	5
499	20240607	123600	27359680	9770	9770	9770	9770	0
500	20240607	123500	27359680	9770	9770	9770	9770	0
501	20240607	123400	27359680	9770	9770	9770	9770	0
502	20240607	123300	27359680	9770	9770	9770	9770	0
503	20240607	123200	27359680	9770	9770	9770	9770	0
504	20240607	123100	27359680	9770	9770	9770	9770	0
505	20240607	123000	27359680	9770	9770	9770	9770	0
506	20240607	122900	27359680	9770	9770	9770	9770	0
507	20240607	122800	27359680	9770	9770	9770	9770	0
508	20240607	122700	27359680	9770	9770	9770	9770	0
509	20240607	122600	27359680	9770	9770	9770	9770	0
510	20240607	122500	27359680	9770	9770	9770	9770	0
511	20240607	122400	27359680	9770	9770	9770	9770	0
512	20240607	122300	27359680	9770	9770	9770	9770	0
513	20240607	122200	27359680	9770	9770	9770	9770	0
514	20240607	122100	27359680	9770	9770	9770	9770	0
515	20240607	122000	27359680	9770	9770	9770	9770	0
516	20240607	121900	27359680	9770	9770	9770	9770	0
517	20240607	121800	27359680	9770	9770	9770	9770	0
518	20240607	121700	27359680	9770	9770	9770	9770	0
519	20240607	121600	27359680	9770	9770	9770	9770	0
520	20240607	121500	27359680	9770	9770	9770	9770	0
521	20240607	121400	27359680	9770	9770	9770	9770	1
522	20240607	121300	27349910	9730	9730	9730	9730	0
523	20240607	121200	27349910	9730	9730	9730	9730	0
524	20240607	121100	27349910	9730	9730	9730	9730	0
525	20240607	121000	27349910	9730	9730	9730	9730	0
526	20240607	120900	27349910	9730	9730	9730	9730	0
527	20240607	120800	27349910	9730	9730	9730	9730	0
528	20240607	120700	27349910	9730	9730	9730	9730	0
529	20240607	120600	27349910	9730	9730	9730	9730	0
530	20240607	120500	27349910	9730	9730	9730	9730	2
531	20240607	120400	27330450	9770	9770	9770	9770	0
532	20240607	120300	27330450	9770	9770	9770	9770	0
533	20240607	120200	27330450	9770	9770	9770	9770	0
534	20240607	120100	27330450	9770	9770	9770	9770	1
535	20240607	120000	27320680	9730	9730	9730	9730	0
536	20240607	115900	27320680	9730	9730	9730	9730	0
537	20240607	115800	27320680	9730	9730	9730	9730	0
538	20240607	115700	27320680	9730	9730	9730	9730	0
539	20240607	115600	27320680	9730	9730	9730	9730	1
540	20240607	115500	27310950	9790	9790	9790	9790	0
541	20240607	115400	27310950	9790	9790	9790	9790	0
542	20240607	115300	27310950	9790	9790	9790	9790	1
543	20240607	115200	27301160	9790	9790	9790	9790	0
544	20240607	115100	27301160	9790	9790	9790	9790	0
545	20240607	115000	27301160	9790	9790	9790	9790	0
546	20240607	114900	27301160	9790	9790	9790	9790	0
547	20240607	114800	27301160	9790	9790	9790	9790	0
548	20240607	114700	27301160	9790	9790	9790	9790	0
549	20240607	114600	27301160	9790	9790	9790	9790	0
550	20240607	114500	27301160	9790	9790	9790	9790	0
551	20240607	114400	27301160	9790	9790	9790	9790	0
552	20240607	114300	27301160	9790	9790	9790	9790	0
553	20240607	114200	27301160	9790	9790	9790	9790	0
554	20240607	114100	27301160	9790	9790	9790	9790	3
555	20240607	114000	27271790	9790	9790	9790	9790	5
556	20240607	113900	27222840	9800	9800	9800	9800	0
557	20240607	113800	27222840	9800	9800	9800	9800	0
558	20240607	113700	27222840	9800	9800	9800	9800	0
559	20240607	113600	27222840	9800	9800	9800	9800	0
560	20240607	113500	27222840	9800	9800	9800	9800	0
561	20240607	113400	27222840	9800	9800	9800	9800	0
562	20240607	113300	27222840	9800	9800	9800	9800	0
563	20240607	113200	27222840	9800	9800	9800	9800	0
564	20240607	113100	27222840	9800	9800	9800	9800	0
565	20240607	113000	27222840	9800	9800	9800	9800	0
566	20240607	112900	27222840	9800	9800	9800	9800	0
567	20240607	112800	27222840	9800	9800	9800	9800	0
568	20240607	112700	27222840	9800	9800	9800	9800	0
569	20240607	112600	27222840	9800	9800	9800	9800	0
570	20240607	112500	27222840	9800	9800	9800	9800	0
571	20240607	112400	27222840	9800	9800	9800	9800	0
572	20240607	112300	27222840	9800	9800	9800	9800	0
573	20240607	112200	27222840	9800	9800	9800	9800	20
574	20240607	112100	27026840	9800	9800	9800	9800	0
575	20240607	112000	27026840	9800	9800	9800	9800	0
576	20240607	111900	27026840	9800	9790	9800	9790	816
577	20240607	111800	19033990	9790	9790	9790	9790	0
578	20240607	111700	19033990	9790	9790	9790	9790	0
579	20240607	111600	19033990	9790	9790	9790	9790	0
580	20240607	111500	19033990	9790	9790	9790	9790	0
581	20240607	111400	19033990	9790	9790	9790	9790	0
582	20240607	111300	19033990	9790	9790	9790	9790	0
583	20240607	111200	19033990	9790	9790	9790	9790	0
584	20240607	111100	19033990	9790	9790	9790	9790	0
585	20240607	111000	19033990	9790	9790	9790	9790	0
586	20240607	110900	19033990	9790	9790	9790	9790	1
587	20240607	110800	19024200	9790	9790	9790	9790	0
588	20240607	110700	19024200	9790	9790	9790	9790	0
589	20240607	110600	19024200	9790	9790	9790	9790	0
590	20240607	110500	19024200	9790	9790	9790	9790	0
591	20240607	110400	19024200	9790	9790	9790	9790	0
592	20240607	110300	19024200	9790	9780	9790	9780	35
593	20240607	110200	18681700	9720	9720	9720	9720	0
594	20240607	110100	18681700	9720	9720	9720	9720	0
595	20240607	110000	18681700	9720	9720	9720	9720	0
596	20240607	105900	18681700	9720	9720	9720	9720	0
597	20240607	105800	18681700	9720	9720	9720	9720	0
598	20240607	105700	18681700	9720	9720	9720	9720	42
599	20240607	105600	18273460	9750	9750	9750	9750	0
600	20240607	105500	18273460	9750	9750	9750	9750	500
601	20240607	105400	13398460	9750	9750	9750	9750	1
602	20240607	105300	13388710	9720	9720	9720	9720	0
603	20240607	105200	13388710	9720	9720	9720	9720	0
604	20240607	105100	13388710	9720	9720	9720	9720	0
605	20240607	105000	13388710	9720	9720	9720	9720	0
606	20240607	104900	13388710	9720	9720	9720	9720	0
607	20240607	104800	13388710	9720	9730	9730	9720	12
608	20240607	104700	13272010	9750	9750	9750	9750	0
609	20240607	104600	13272010	9750	9750	9750	9750	1
610	20240607	104500	13262260	9730	9730	9730	9730	0
611	20240607	104400	13262260	9730	9730	9730	9730	0
612	20240607	104300	13262260	9730	9730	9730	9730	0
613	20240607	104200	13262260	9730	9730	9730	9730	0
614	20240607	104100	13262260	9730	9730	9730	9730	0
615	20240607	104000	13262260	9730	9730	9730	9730	0
616	20240607	103900	13262260	9730	9730	9730	9730	13
617	20240607	103800	13135770	9740	9740	9740	9740	35
618	20240607	103700	12794870	9750	9750	9750	9750	0
619	20240607	103600	12794870	9750	9750	9750	9750	2
620	20240607	103500	12775370	9790	9790	9790	9790	0
621	20240607	103400	12775370	9790	9790	9790	9790	0
622	20240607	103300	12775370	9790	9790	9790	9790	0
623	20240607	103200	12775370	9790	9790	9790	9790	0
624	20240607	103100	12775370	9790	9790	9790	9790	1
625	20240607	103000	12765580	9750	9750	9750	9750	0
626	20240607	102900	12765580	9750	9750	9750	9750	0
627	20240607	102800	12765580	9750	9750	9750	9750	0
628	20240607	102700	12765580	9750	9750	9750	9750	37
629	20240607	102600	12404830	9790	9790	9790	9790	0
630	20240607	102500	12404830	9790	9790	9790	9790	0
631	20240607	102400	12404830	9790	9790	9790	9790	0
632	20240607	102300	12404830	9790	9790	9790	9790	0
633	20240607	102200	12404830	9790	9790	9790	9790	0
634	20240607	102100	12404830	9790	9790	9790	9790	0
635	20240607	102000	12404830	9790	9790	9790	9790	0
636	20240607	101900	12404830	9790	9790	9790	9790	0
637	20240607	101800	12404830	9790	9790	9790	9790	1
638	20240607	101700	12395040	9740	9740	9740	9740	0
639	20240607	101600	12395040	9740	9740	9740	9740	0
640	20240607	101500	12395040	9740	9740	9740	9740	0
641	20240607	101400	12395040	9740	9740	9740	9740	0
642	20240607	101300	12395040	9740	9740	9740	9740	0
643	20240607	101200	12395040	9740	9740	9740	9740	0
644	20240607	101100	12395040	9740	9740	9740	9740	25
645	20240607	101000	12151540	9740	9740	9740	9740	0
646	20240607	100900	12151540	9740	9740	9740	9740	1
647	20240607	100800	12141800	9740	9740	9740	9740	0
648	20240607	100700	12141800	9740	9740	9740	9740	24
649	20240607	100600	11908040	9790	9790	9790	9790	0
650	20240607	100500	11908040	9790	9790	9790	9790	0
651	20240607	100400	11908040	9790	9790	9790	9790	0
652	20240607	100300	11908040	9790	9790	9790	9790	0
653	20240607	100200	11908040	9790	9790	9790	9790	0
654	20240607	100100	11908040	9790	9790	9790	9790	0
655	20240607	100000	11908040	9790	9790	9790	9790	1
656	20240607	095900	11898250	9740	9740	9740	9740	8
657	20240607	095800	11820330	9740	9730	9740	9730	14
658	20240607	095700	11684090	9730	9730	9730	9730	76
659	20240607	095600	10944610	9730	9730	9730	9730	0
660	20240607	095500	10944610	9730	9730	9730	9730	0
661	20240607	095400	10944610	9730	9700	9730	9700	267
662	20240607	095300	8349090	9700	9700	9700	9700	0
663	20240607	095200	8349090	9700	9700	9700	9700	0
664	20240607	095100	8349090	9700	9700	9700	9700	0
665	20240607	095000	8349090	9700	9700	9700	9700	0
666	20240607	094900	8349090	9700	9700	9700	9700	0
667	20240607	094800	8349090	9700	9700	9700	9700	0
668	20240607	094700	8349090	9700	9700	9700	9700	0
669	20240607	094600	8349090	9700	9700	9700	9700	0
670	20240607	094500	8349090	9700	9700	9700	9700	0
671	20240607	094400	8349090	9700	9700	9700	9700	0
672	20240607	094300	8349090	9700	9700	9700	9700	1
673	20240607	094200	8339390	9650	9650	9650	9650	165
674	20240607	094100	6747140	9640	9640	9640	9640	0
675	20240607	094000	6747140	9640	9640	9640	9640	0
676	20240607	093900	6747140	9640	9640	9640	9640	0
677	20240607	093800	6747140	9640	9640	9640	9640	7
678	20240607	093700	6679660	9640	9640	9640	9640	0
679	20240607	093600	6679660	9640	9640	9640	9640	200
680	20240607	093500	4751660	9700	9700	9700	9700	0
681	20240607	093400	4751660	9700	9700	9700	9700	0
682	20240607	093300	4751660	9700	9700	9700	9700	0
683	20240607	093200	4751660	9700	9700	9700	9700	0
684	20240607	093100	4751660	9700	9700	9700	9700	30
685	20240607	093000	4460660	9710	9710	9710	9710	0
686	20240607	092900	4460660	9710	9710	9710	9710	0
687	20240607	092800	4460660	9710	9710	9710	9710	0
688	20240607	092700	4460660	9710	9710	9710	9710	0
689	20240607	092600	4460660	9710	9710	9710	9710	0
690	20240607	092500	4460660	9710	9710	9710	9710	0
691	20240607	092400	4460660	9710	9710	9710	9710	0
692	20240607	092300	4460660	9710	9710	9710	9710	0
693	20240607	092200	4460660	9710	9710	9710	9710	0
694	20240607	092100	4460660	9710	9710	9710	9710	0
695	20240607	092000	4460660	9710	9710	9710	9710	5
696	20240607	091900	4412110	9710	9710	9710	9710	16
697	20240607	091800	4256750	9650	9650	9650	9650	0
698	20240607	091700	4256750	9650	9650	9650	9650	316
699	20240607	091600	1207350	9650	9650	9650	9650	0
700	20240607	091500	1207350	9650	9650	9650	9650	0
701	20240607	091400	1207350	9650	9650	9650	9650	6
702	20240607	091300	1149450	9650	9650	9650	9650	1
703	20240607	091200	1139800	9650	9650	9650	9650	0
704	20240607	091100	1139800	9650	9650	9650	9650	0
705	20240607	091000	1139800	9650	9650	9650	9650	0
706	20240607	090900	1139800	9650	9650	9650	9650	0
707	20240607	090800	1139800	9650	9650	9650	9650	0
708	20240607	090700	1139800	9650	9670	9670	9650	110
709	20240607	090600	77330	9670	9670	9670	9670	3
710	20240607	090500	48320	9660	9660	9660	9660	0
711	20240607	090400	48320	9660	9660	9660	9660	0
712	20240607	090300	48320	9660	9660	9660	9660	0
713	20240607	090200	48320	9660	9660	9660	9660	0
714	20240607	090100	48320	9660	9660	9660	9660	0
715	20240607	090000	48320	9660	9670	9670	9660	5