KissMeData/039340/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	192200	79045330	5830	5830	5830	5830	600
3	20240610	192100	79045330	5830	5830	5830	5830	0
4	20240610	192000	79045330	5830	5830	5830	5830	0
5	20240610	191900	79045330	5830	5830	5830	5830	0
6	20240610	191800	79045330	5830	5830	5830	5830	0
7	20240610	191700	79045330	5830	5830	5830	5830	0
8	20240610	191600	79045330	5830	5830	5830	5830	0
9	20240610	191500	79045330	5830	5830	5830	5830	0
10	20240610	191400	79045330	5830	5830	5830	5830	0
11	20240610	191300	79045330	5830	5830	5830	5830	0
12	20240610	191200	79045330	5830	5830	5830	5830	0
13	20240610	191100	79045330	5830	5830	5830	5830	0
14	20240610	191000	79045330	5830	5830	5830	5830	0
15	20240610	190900	79045330	5830	5830	5830	5830	0
16	20240610	190800	79045330	5830	5830	5830	5830	0
17	20240610	190700	79045330	5830	5830	5830	5830	0
18	20240610	190600	79045330	5830	5830	5830	5830	0
19	20240610	190500	79045330	5830	5830	5830	5830	0
20	20240610	190400	79045330	5830	5830	5830	5830	0
21	20240610	190300	79045330	5830	5830	5830	5830	0
22	20240610	190200	79045330	5830	5830	5830	5830	0
23	20240610	190100	79045330	5830	5830	5830	5830	0
24	20240610	190000	79045330	5830	5830	5830	5830	0
25	20240610	185900	79045330	5830	5830	5830	5830	0
26	20240610	185800	79045330	5830	5830	5830	5830	0
27	20240610	185700	79045330	5830	5830	5830	5830	0
28	20240610	185600	79045330	5830	5830	5830	5830	0
29	20240610	185500	79045330	5830	5830	5830	5830	0
30	20240610	185400	79045330	5830	5830	5830	5830	0
31	20240610	185300	79045330	5830	5830	5830	5830	0
32	20240610	185200	79045330	5830	5830	5830	5830	600
33	20240610	185100	79045330	5830	5830	5830	5830	0
34	20240610	185000	79045330	5830	5830	5830	5830	0
35	20240610	184900	79045330	5830	5830	5830	5830	0
36	20240610	184800	79045330	5830	5830	5830	5830	0
37	20240610	184700	79045330	5830	5830	5830	5830	0
38	20240610	184600	79045330	5830	5830	5830	5830	0
39	20240610	184500	79045330	5830	5830	5830	5830	0
40	20240610	184400	79045330	5830	5830	5830	5830	0
41	20240610	184300	79045330	5830	5830	5830	5830	0
42	20240610	184200	79045330	5830	5830	5830	5830	0
43	20240610	184100	79045330	5830	5830	5830	5830	0
44	20240610	184000	79045330	5830	5830	5830	5830	0
45	20240610	183900	79045330	5830	5830	5830	5830	0
46	20240610	183800	79045330	5830	5830	5830	5830	0
47	20240610	183700	79045330	5830	5830	5830	5830	0
48	20240610	183600	79045330	5830	5830	5830	5830	0
49	20240610	183500	79045330	5830	5830	5830	5830	0
50	20240610	183400	79045330	5830	5830	5830	5830	0
51	20240610	183300	79045330	5830	5830	5830	5830	0
52	20240610	183200	79045330	5830	5830	5830	5830	0
53	20240610	183100	79045330	5830	5830	5830	5830	0
54	20240610	183000	79045330	5830	5830	5830	5830	0
55	20240610	182900	79045330	5830	5830	5830	5830	0
56	20240610	182800	79045330	5830	5830	5830	5830	0
57	20240610	182700	79045330	5830	5830	5830	5830	0
58	20240610	182600	79045330	5830	5830	5830	5830	0
59	20240610	182500	79045330	5830	5830	5830	5830	0
60	20240610	182400	79045330	5830	5830	5830	5830	0
61	20240610	182300	79045330	5830	5830	5830	5830	0
62	20240610	182200	79045330	5830	5830	5830	5830	600
63	20240610	182100	79045330	5830	5830	5830	5830	0
64	20240610	182000	79045330	5830	5830	5830	5830	0
65	20240610	181900	79045330	5830	5830	5830	5830	0
66	20240610	181800	79045330	5830	5830	5830	5830	0
67	20240610	181700	79045330	5830	5830	5830	5830	0
68	20240610	181600	79045330	5830	5830	5830	5830	0
69	20240610	181500	79045330	5830	5830	5830	5830	0
70	20240610	181400	79045330	5830	5830	5830	5830	0
71	20240610	181300	79045330	5830	5830	5830	5830	0
72	20240610	181200	79045330	5830	5830	5830	5830	0
73	20240610	181100	79045330	5830	5830	5830	5830	0
74	20240610	181000	79045330	5830	5830	5830	5830	0
75	20240610	180900	79045330	5830	5830	5830	5830	0
76	20240610	180800	79045330	5830	5830	5830	5830	0
77	20240610	180700	79045330	5830	5830	5830	5830	0
78	20240610	180600	79045330	5830	5830	5830	5830	0
79	20240610	180500	79045330	5830	5830	5830	5830	0
80	20240610	180400	79045330	5830	5830	5830	5830	0
81	20240610	180300	79045330	5830	5830	5830	5830	0
82	20240610	180200	79045330	5830	5830	5830	5830	0
83	20240610	180100	79045330	5830	5830	5830	5830	0
84	20240610	180000	79045330	5830	5830	5830	5830	0
85	20240610	175900	79045330	5830	5830	5830	5830	0
86	20240610	175800	79045330	5830	5830	5830	5830	0
87	20240610	175700	79045330	5830	5830	5830	5830	0
88	20240610	175600	79045330	5830	5830	5830	5830	0
89	20240610	175500	79045330	5830	5830	5830	5830	0
90	20240610	175400	79045330	5830	5830	5830	5830	0
91	20240610	175300	79045330	5830	5830	5830	5830	0
92	20240610	175200	79045330	5830	5830	5830	5830	600
93	20240610	175100	79045330	5830	5830	5830	5830	0
94	20240610	175000	79045330	5830	5830	5830	5830	0
95	20240610	174900	79045330	5830	5830	5830	5830	0
96	20240610	174800	79045330	5830	5830	5830	5830	0
97	20240610	174700	79045330	5830	5830	5830	5830	0
98	20240610	174600	79045330	5830	5830	5830	5830	0
99	20240610	174500	79045330	5830	5830	5830	5830	0
100	20240610	174400	79045330	5830	5830	5830	5830	0
101	20240610	174300	79045330	5830	5830	5830	5830	0
102	20240610	174200	79045330	5830	5830	5830	5830	0
103	20240610	174100	79045330	5830	5830	5830	5830	0
104	20240610	174000	79045330	5830	5830	5830	5830	0
105	20240610	173900	79045330	5830	5830	5830	5830	0
106	20240610	173800	79045330	5830	5830	5830	5830	0
107	20240610	173700	79045330	5830	5830	5830	5830	0
108	20240610	173600	79045330	5830	5830	5830	5830	0
109	20240610	173500	79045330	5830	5830	5830	5830	0
110	20240610	173400	79045330	5830	5830	5830	5830	0
111	20240610	173300	79045330	5830	5830	5830	5830	0
112	20240610	173200	79045330	5830	5830	5830	5830	0
113	20240610	173100	79045330	5830	5830	5830	5830	0
114	20240610	173000	79045330	5830	5830	5830	5830	0
115	20240610	172900	79045330	5830	5830	5830	5830	0
116	20240610	172800	79045330	5830	5830	5830	5830	0
117	20240610	172700	79045330	5830	5830	5830	5830	0
118	20240610	172600	79045330	5830	5830	5830	5830	0
119	20240610	172500	79045330	5830	5830	5830	5830	0
120	20240610	172400	79045330	5830	5830	5830	5830	0
121	20240610	172300	79045330	5830	5830	5830	5830	0
122	20240610	172200	79045330	5830	5830	5830	5830	600
123	20240610	172100	79045330	5830	5830	5830	5830	0
124	20240610	172000	79045330	5830	5830	5830	5830	0
125	20240610	171900	79045330	5830	5830	5830	5830	0
126	20240610	171800	79045330	5830	5830	5830	5830	0
127	20240610	171700	79045330	5830	5830	5830	5830	0
128	20240610	171600	79045330	5830	5830	5830	5830	0
129	20240610	171500	79045330	5830	5830	5830	5830	0
130	20240610	171400	79045330	5830	5830	5830	5830	0
131	20240610	171300	79045330	5830	5830	5830	5830	0
132	20240610	171200	79045330	5830	5830	5830	5830	0
133	20240610	171100	79045330	5830	5830	5830	5830	0
134	20240610	171000	79045330	5830	5830	5830	5830	0
135	20240610	170900	79045330	5830	5830	5830	5830	0
136	20240610	170800	79045330	5830	5830	5830	5830	0
137	20240610	170700	79045330	5830	5830	5830	5830	0
138	20240610	170600	79045330	5830	5830	5830	5830	0
139	20240610	170500	79045330	5830	5830	5830	5830	0
140	20240610	170400	79045330	5830	5830	5830	5830	0
141	20240610	170300	79045330	5830	5830	5830	5830	0
142	20240610	170200	79045330	5830	5830	5830	5830	0
143	20240610	170100	79045330	5830	5830	5830	5830	0
144	20240610	170000	79045330	5830	5830	5830	5830	0
145	20240610	165900	79045330	5830	5830	5830	5830	0
146	20240610	165800	79045330	5830	5830	5830	5830	0
147	20240610	165700	79045330	5830	5830	5830	5830	0
148	20240610	165600	79045330	5830	5830	5830	5830	0
149	20240610	165500	79045330	5830	5830	5830	5830	0
150	20240610	165400	79045330	5830	5830	5830	5830	0
151	20240610	165300	79045330	5830	5830	5830	5830	0
152	20240610	165200	79045330	5830	5830	5830	5830	600
153	20240610	165100	79045330	5830	5830	5830	5830	0
154	20240610	165000	79045330	5830	5830	5830	5830	0
155	20240610	164900	79045330	5830	5830	5830	5830	0
156	20240610	164800	79045330	5830	5830	5830	5830	0
157	20240610	164700	79045330	5830	5830	5830	5830	0
158	20240610	164600	79045330	5830	5830	5830	5830	0
159	20240610	164500	79045330	5830	5830	5830	5830	0
160	20240610	164400	79045330	5830	5830	5830	5830	0
161	20240610	164300	79045330	5830	5830	5830	5830	0
162	20240610	164200	79045330	5830	5830	5830	5830	0
163	20240610	164100	79045330	5830	5830	5830	5830	0
164	20240610	164000	79045330	5830	5830	5830	5830	0
165	20240610	163900	79045330	5830	5830	5830	5830	0
166	20240610	163800	79045330	5830	5830	5830	5830	0
167	20240610	163700	79045330	5830	5830	5830	5830	0
168	20240610	163600	79045330	5830	5830	5830	5830	0
169	20240610	163500	79045330	5830	5830	5830	5830	0
170	20240610	163400	79045330	5830	5830	5830	5830	0
171	20240610	163300	79045330	5830	5830	5830	5830	0
172	20240610	163200	79045330	5830	5830	5830	5830	0
173	20240610	163100	79045330	5830	5830	5830	5830	0
174	20240610	163000	79045330	5830	5830	5830	5830	0
175	20240610	162900	79045330	5830	5830	5830	5830	0
176	20240610	162800	79045330	5830	5830	5830	5830	0
177	20240610	162700	79045330	5830	5830	5830	5830	0
178	20240610	162600	79045330	5830	5830	5830	5830	0
179	20240610	162500	79045330	5830	5830	5830	5830	0
180	20240610	162400	79045330	5830	5830	5830	5830	0
181	20240610	162300	79045330	5830	5830	5830	5830	0
182	20240610	162200	79045330	5830	5830	5830	5830	600
183	20240610	162100	79045330	5830	5830	5830	5830	0
184	20240610	162000	79045330	5830	5830	5830	5830	0
185	20240610	161900	79045330	5830	5830	5830	5830	0
186	20240610	161800	79045330	5830	5830	5830	5830	0
187	20240610	161700	79045330	5830	5830	5830	5830	0
188	20240610	161600	79045330	5830	5830	5830	5830	0
189	20240610	161500	79045330	5830	5830	5830	5830	0
190	20240610	161400	79045330	5830	5830	5830	5830	0
191	20240610	161300	79045330	5830	5830	5830	5830	0
192	20240610	161200	79045330	5830	5830	5830	5830	0
193	20240610	161100	79045330	5830	5830	5830	5830	0
194	20240610	161000	79045330	5830	5830	5830	5830	0
195	20240610	160900	79045330	5830	5830	5830	5830	0
196	20240610	160800	79045330	5830	5830	5830	5830	0
197	20240610	160700	79045330	5830	5830	5830	5830	0
198	20240610	160600	79045330	5830	5830	5830	5830	0
199	20240610	160500	79045330	5830	5830	5830	5830	0
200	20240610	160400	79045330	5830	5830	5830	5830	0
201	20240610	160300	79045330	5830	5830	5830	5830	0
202	20240610	160200	79045330	5830	5830	5830	5830	0
203	20240610	160100	79045330	5830	5830	5830	5830	0
204	20240610	160000	79045330	5830	5830	5830	5830	0
205	20240610	155900	79045330	5830	5830	5830	5830	0
206	20240610	155800	79045330	5830	5830	5830	5830	0
207	20240610	155700	79045330	5830	5830	5830	5830	0
208	20240610	155600	79045330	5830	5830	5830	5830	0
209	20240610	155500	79045330	5830	5830	5830	5830	0
210	20240610	155400	79045330	5830	5830	5830	5830	0
211	20240610	155300	79045330	5830	5830	5830	5830	0
212	20240610	155200	79045330	5830	5830	5830	5830	600
213	20240610	155100	79045330	5830	5830	5830	5830	0
214	20240610	155000	79045330	5830	5830	5830	5830	0
215	20240610	154900	79045330	5830	5830	5830	5830	0
216	20240610	154800	79045330	5830	5830	5830	5830	0
217	20240610	154700	79045330	5830	5830	5830	5830	0
218	20240610	154600	79045330	5830	5830	5830	5830	0
219	20240610	154500	79045330	5830	5830	5830	5830	0
220	20240610	154400	79045330	5830	5830	5830	5830	0
221	20240610	154300	79045330	5830	5830	5830	5830	0
222	20240610	154200	79045330	5830	5830	5830	5830	0
223	20240610	154100	79045330	5830	5830	5830	5830	0
224	20240610	154000	79045330	5830	5830	5830	5830	0
225	20240610	153900	79045330	5830	5830	5830	5830	0
226	20240610	153800	79045330	5830	5830	5830	5830	0
227	20240610	153700	79045330	5830	5830	5830	5830	0
228	20240610	153600	79045330	5830	5830	5830	5830	0
229	20240610	153500	79045330	5830	5830	5830	5830	0
230	20240610	153400	79045330	5830	5830	5830	5830	0
231	20240610	153300	79045330	5830	5830	5830	5830	0
232	20240610	153200	79045330	5830	5830	5830	5830	0
233	20240610	153100	79045330	5830	5830	5830	5830	0
234	20240610	153000	79045330	5830	5830	5830	5830	600
235	20240610	152900	75547330	5830	5830	5830	5830	0
236	20240610	152800	75547330	5830	5830	5830	5830	0
237	20240610	152700	75547330	5830	5830	5830	5830	0
238	20240610	152600	75547330	5830	5830	5830	5830	0
239	20240610	152500	75547330	5830	5830	5830	5830	0
240	20240610	152400	75547330	5830	5830	5830	5830	0
241	20240610	152300	75547330	5830	5830	5830	5830	0
242	20240610	152200	75547330	5830	5830	5830	5830	0
243	20240610	152100	75547330	5830	5830	5830	5830	0
244	20240610	152000	75547330	5830	5830	5830	5830	0
245	20240610	151900	75547330	5830	5830	5830	5830	0
246	20240610	151800	75547330	5830	5830	5830	5830	1
247	20240610	151700	75541500	5820	5820	5820	5820	48
248	20240610	151600	75262140	5830	5830	5830	5830	1
249	20240610	151500	75256310	5830	5830	5830	5830	0
250	20240610	151400	75256310	5830	5830	5830	5830	0
251	20240610	151300	75256310	5830	5830	5830	5830	0
252	20240610	151200	75256310	5830	5830	5830	5830	0
253	20240610	151100	75256310	5830	5830	5830	5830	0
254	20240610	151000	75256310	5830	5830	5830	5830	0
255	20240610	150900	75256310	5830	5830	5830	5830	0
256	20240610	150800	75256310	5830	5830	5830	5830	0
257	20240610	150700	75256310	5830	5830	5830	5830	0
258	20240610	150600	75256310	5830	5830	5830	5830	0
259	20240610	150500	75256310	5830	5830	5830	5830	0
260	20240610	150400	75256310	5830	5830	5830	5830	0
261	20240610	150300	75256310	5830	5830	5830	5830	0
262	20240610	150200	75256310	5830	5830	5830	5830	0
263	20240610	150100	75256310	5830	5830	5830	5830	0
264	20240610	150000	75256310	5830	5830	5830	5830	0
265	20240610	145900	75256310	5830	5830	5830	5830	0
266	20240610	145800	75256310	5830	5830	5830	5830	0
267	20240610	145700	75256310	5830	5830	5830	5830	0
268	20240610	145600	75256310	5830	5830	5830	5830	0
269	20240610	145500	75256310	5830	5830	5830	5830	0
270	20240610	145400	75256310	5830	5830	5830	5830	0
271	20240610	145300	75256310	5830	5830	5830	5830	0
272	20240610	145200	75256310	5830	5830	5830	5830	16
273	20240610	145100	75163030	5830	5830	5830	5830	0
274	20240610	145000	75163030	5830	5830	5830	5830	0
275	20240610	144900	75163030	5830	5830	5830	5830	0
276	20240610	144800	75163030	5830	5830	5830	5830	0
277	20240610	144700	75163030	5830	5830	5830	5830	0
278	20240610	144600	75163030	5830	5830	5830	5830	0
279	20240610	144500	75163030	5830	5830	5830	5830	0
280	20240610	144400	75163030	5830	5830	5830	5830	120
281	20240610	144300	74463430	5830	5830	5830	5830	0
282	20240610	144200	74463430	5830	5830	5830	5830	0
283	20240610	144100	74463430	5830	5830	5830	5830	0
284	20240610	144000	74463430	5830	5830	5830	5830	0
285	20240610	143900	74463430	5830	5830	5830	5830	1
286	20240610	143800	74457600	5820	5820	5820	5820	0
287	20240610	143700	74457600	5820	5820	5820	5820	0
288	20240610	143600	74457600	5820	5820	5820	5820	0
289	20240610	143500	74457600	5820	5820	5820	5820	0
290	20240610	143400	74457600	5820	5820	5820	5820	56
291	20240610	143300	74131680	5800	5800	5800	5800	0
292	20240610	143200	74131680	5800	5800	5800	5800	0
293	20240610	143100	74131680	5800	5800	5800	5800	0
294	20240610	143000	74131680	5800	5810	5810	5800	1000
295	20240610	142900	68326650	5820	5820	5820	5820	0
296	20240610	142800	68326650	5820	5820	5820	5820	44
297	20240610	142700	68070570	5820	5820	5820	5820	0
298	20240610	142600	68070570	5820	5820	5820	5820	0
299	20240610	142500	68070570	5820	5820	5820	5820	0
300	20240610	142400	68070570	5820	5820	5820	5820	0
301	20240610	142300	68070570	5820	5820	5820	5820	0
302	20240610	142200	68070570	5820	5820	5820	5820	0
303	20240610	142100	68070570	5820	5820	5820	5820	0
304	20240610	142000	68070570	5820	5820	5820	5820	0
305	20240610	141900	68070570	5820	5820	5820	5820	0
306	20240610	141800	68070570	5820	5820	5820	5820	0
307	20240610	141700	68070570	5820	5820	5820	5820	0
308	20240610	141600	68070570	5820	5820	5820	5820	0
309	20240610	141500	68070570	5820	5820	5820	5820	0
310	20240610	141400	68070570	5820	5830	5830	5820	2
311	20240610	141300	68058920	5830	5830	5830	5830	0
312	20240610	141200	68058920	5830	5830	5830	5830	0
313	20240610	141100	68058920	5830	5830	5830	5830	0
314	20240610	141000	68058920	5830	5830	5830	5830	0
315	20240610	140900	68058920	5830	5830	5830	5830	0
316	20240610	140800	68058920	5830	5830	5830	5830	0
317	20240610	140700	68058920	5830	5830	5830	5830	0
318	20240610	140600	68058920	5830	5830	5830	5830	0
319	20240610	140500	68058920	5830	5830	5830	5830	0
320	20240610	140400	68058920	5830	5830	5830	5830	0
321	20240610	140300	68058920	5830	5830	5830	5830	0
322	20240610	140200	68058920	5830	5830	5830	5830	0
323	20240610	140100	68058920	5830	5830	5830	5830	0
324	20240610	140000	68058920	5830	5830	5830	5830	0
325	20240610	135900	68058920	5830	5830	5830	5830	0
326	20240610	135800	68058920	5830	5830	5830	5830	0
327	20240610	135700	68058920	5830	5830	5830	5830	0
328	20240610	135600	68058920	5830	5830	5830	5830	0
329	20240610	135500	68058920	5830	5830	5830	5830	0
330	20240610	135400	68058920	5830	5830	5830	5830	0
331	20240610	135300	68058920	5830	5830	5830	5830	0
332	20240610	135200	68058920	5830	5830	5830	5830	0
333	20240610	135100	68058920	5830	5830	5830	5830	2
334	20240610	135000	68047260	5830	5830	5830	5830	2
335	20240610	134900	68035600	5840	5840	5840	5840	0
336	20240610	134800	68035600	5840	5840	5840	5840	0
337	20240610	134700	68035600	5840	5840	5840	5840	0
338	20240610	134600	68035600	5840	5840	5840	5840	0
339	20240610	134500	68035600	5840	5840	5840	5840	0
340	20240610	134400	68035600	5840	5840	5840	5840	0
341	20240610	134300	68035600	5840	5840	5840	5840	10
342	20240610	134200	67977200	5840	5840	5840	5840	0
343	20240610	134100	67977200	5840	5840	5840	5840	0
344	20240610	134000	67977200	5840	5840	5840	5840	0
345	20240610	133900	67977200	5840	5840	5840	5840	0
346	20240610	133800	67977200	5840	5840	5840	5840	0
347	20240610	133700	67977200	5840	5840	5840	5840	50
348	20240610	133600	67685200	5840	5840	5840	5840	0
349	20240610	133500	67685200	5840	5840	5840	5840	0
350	20240610	133400	67685200	5840	5840	5840	5840	0
351	20240610	133300	67685200	5840	5840	5840	5840	0
352	20240610	133200	67685200	5840	5840	5840	5840	0
353	20240610	133100	67685200	5840	5840	5840	5840	26
354	20240610	133000	67533360	5840	5840	5840	5840	0
355	20240610	132900	67533360	5840	5840	5840	5840	0
356	20240610	132800	67533360	5840	5840	5840	5840	0
357	20240610	132700	67533360	5840	5840	5840	5840	0
358	20240610	132600	67533360	5840	5840	5840	5840	0
359	20240610	132500	67533360	5840	5840	5840	5840	0
360	20240610	132400	67533360	5840	5840	5840	5840	0
361	20240610	132300	67533360	5840	5840	5840	5840	0
362	20240610	132200	67533360	5840	5840	5840	5840	0
363	20240610	132100	67533360	5840	5840	5840	5840	0
364	20240610	132000	67533360	5840	5840	5840	5840	0
365	20240610	131900	67533360	5840	5840	5840	5840	0
366	20240610	131800	67533360	5840	5840	5840	5840	0
367	20240610	131700	67533360	5840	5840	5840	5840	1
368	20240610	131600	67527520	5810	5810	5810	5810	0
369	20240610	131500	67527520	5810	5810	5810	5810	0
370	20240610	131400	67527520	5810	5810	5810	5810	0
371	20240610	131300	67527520	5810	5810	5810	5810	0
372	20240610	131200	67527520	5810	5810	5810	5810	0
373	20240610	131100	67527520	5810	5810	5810	5810	0
374	20240610	131000	67527520	5810	5810	5810	5810	0
375	20240610	130900	67527520	5810	5810	5810	5810	0
376	20240610	130800	67527520	5810	5810	5810	5810	0
377	20240610	130700	67527520	5810	5810	5810	5810	0
378	20240610	130600	67527520	5810	5810	5810	5810	0
379	20240610	130500	67527520	5810	5810	5810	5810	0
380	20240610	130400	67527520	5810	5810	5810	5810	0
381	20240610	130300	67527520	5810	5810	5810	5810	0
382	20240610	130200	67527520	5810	5810	5810	5810	0
383	20240610	130100	67527520	5810	5810	5810	5810	0
384	20240610	130000	67527520	5810	5810	5810	5810	0
385	20240610	125900	67527520	5810	5810	5810	5810	0
386	20240610	125800	67527520	5810	5810	5810	5810	0
387	20240610	125700	67527520	5810	5810	5810	5810	0
388	20240610	125600	67527520	5810	5810	5810	5810	0
389	20240610	125500	67527520	5810	5810	5810	5810	119
390	20240610	125400	66836130	5810	5810	5810	5810	0
391	20240610	125300	66836130	5810	5810	5810	5810	0
392	20240610	125200	66836130	5810	5810	5810	5810	15
393	20240610	125100	66748980	5810	5830	5830	5790	2749
394	20240610	125000	50812410	5830	5830	5830	5830	0
395	20240610	124900	50812410	5830	5830	5830	5830	0
396	20240610	124800	50812410	5830	5830	5830	5830	0
397	20240610	124700	50812410	5830	5830	5830	5830	0
398	20240610	124600	50812410	5830	5830	5830	5830	0
399	20240610	124500	50812410	5830	5830	5830	5830	0
400	20240610	124400	50812410	5830	5830	5830	5830	0
401	20240610	124300	50812410	5830	5830	5830	5830	0
402	20240610	124200	50812410	5830	5830	5830	5830	0
403	20240610	124100	50812410	5830	5830	5830	5830	0
404	20240610	124000	50812410	5830	5830	5830	5830	0
405	20240610	123900	50812410	5830	5830	5830	5830	0
406	20240610	123800	50812410	5830	5830	5830	5830	0
407	20240610	123700	50812410	5830	5830	5830	5830	0
408	20240610	123600	50812410	5830	5830	5830	5830	0
409	20240610	123500	50812410	5830	5830	5830	5830	0
410	20240610	123400	50812410	5830	5830	5830	5830	0
411	20240610	123300	50812410	5830	5830	5830	5830	0
412	20240610	123200	50812410	5830	5830	5830	5830	0
413	20240610	123100	50812410	5830	5830	5830	5830	0
414	20240610	123000	50812410	5830	5830	5830	5830	0
415	20240610	122900	50812410	5830	5830	5830	5830	0
416	20240610	122800	50812410	5830	5830	5830	5830	0
417	20240610	122700	50812410	5830	5830	5830	5830	0
418	20240610	122600	50812410	5830	5830	5830	5830	0
419	20240610	122500	50812410	5830	5830	5830	5830	0
420	20240610	122400	50812410	5830	5830	5830	5830	0
421	20240610	122300	50812410	5830	5830	5830	5830	0
422	20240610	122200	50812410	5830	5830	5830	5830	0
423	20240610	122100	50812410	5830	5830	5830	5830	0
424	20240610	122000	50812410	5830	5830	5830	5830	0
425	20240610	121900	50812410	5830	5830	5830	5830	0
426	20240610	121800	50812410	5830	5830	5830	5830	0
427	20240610	121700	50812410	5830	5830	5830	5830	0
428	20240610	121600	50812410	5830	5830	5830	5830	0
429	20240610	121500	50812410	5830	5830	5830	5830	0
430	20240610	121400	50812410	5830	5830	5830	5830	0
431	20240610	121300	50812410	5830	5830	5830	5830	0
432	20240610	121200	50812410	5830	5830	5830	5830	0
433	20240610	121100	50812410	5830	5830	5830	5830	0
434	20240610	121000	50812410	5830	5830	5830	5830	0
435	20240610	120900	50812410	5830	5830	5830	5830	0
436	20240610	120800	50812410	5830	5830	5830	5830	0
437	20240610	120700	50812410	5830	5830	5830	5830	0
438	20240610	120600	50812410	5830	5830	5830	5830	0
439	20240610	120500	50812410	5830	5830	5830	5830	0
440	20240610	120400	50812410	5830	5830	5830	5830	0
441	20240610	120300	50812410	5830	5830	5830	5830	1
442	20240610	120200	50806580	5830	5830	5830	5830	24
443	20240610	120100	50666660	5830	5830	5830	5830	0
444	20240610	120000	50666660	5830	5830	5830	5830	0
445	20240610	115900	50666660	5830	5830	5830	5830	0
446	20240610	115800	50666660	5830	5830	5830	5830	0
447	20240610	115700	50666660	5830	5830	5830	5830	0
448	20240610	115600	50666660	5830	5830	5830	5830	0
449	20240610	115500	50666660	5830	5830	5830	5830	0
450	20240610	115400	50666660	5830	5830	5830	5830	0
451	20240610	115300	50666660	5830	5830	5830	5830	0
452	20240610	115200	50666660	5830	5830	5830	5830	0
453	20240610	115100	50666660	5830	5830	5830	5830	0
454	20240610	115000	50666660	5830	5830	5830	5830	0
455	20240610	114900	50666660	5830	5830	5830	5830	0
456	20240610	114800	50666660	5830	5830	5830	5830	0
457	20240610	114700	50666660	5830	5830	5830	5830	0
458	20240610	114600	50666660	5830	5830	5830	5830	0
459	20240610	114500	50666660	5830	5830	5830	5830	0
460	20240610	114400	50666660	5830	5830	5830	5830	0
461	20240610	114300	50666660	5830	5830	5830	5830	0
462	20240610	114200	50666660	5830	5830	5830	5830	0
463	20240610	114100	50666660	5830	5830	5830	5830	0
464	20240610	114000	50666660	5830	5830	5830	5830	0
465	20240610	113900	50666660	5830	5830	5830	5830	0
466	20240610	113800	50666660	5830	5830	5830	5830	0
467	20240610	113700	50666660	5830	5830	5830	5830	0
468	20240610	113600	50666660	5830	5830	5830	5830	0
469	20240610	113500	50666660	5830	5830	5830	5830	0
470	20240610	113400	50666660	5830	5830	5830	5830	0
471	20240610	113300	50666660	5830	5830	5830	5830	0
472	20240610	113200	50666660	5830	5830	5830	5830	0
473	20240610	113100	50666660	5830	5830	5830	5830	0
474	20240610	113000	50666660	5830	5830	5830	5830	0
475	20240610	112900	50666660	5830	5830	5830	5830	0
476	20240610	112800	50666660	5830	5830	5830	5830	19
477	20240610	112700	50555890	5810	5810	5810	5810	0
478	20240610	112600	50555890	5810	5810	5810	5810	0
479	20240610	112500	50555890	5810	5810	5810	5810	0
480	20240610	112400	50555890	5810	5820	5820	5810	2225
481	20240610	112300	37627720	5830	5830	5830	5830	0
482	20240610	112200	37627720	5830	5830	5830	5830	0
483	20240610	112100	37627720	5830	5830	5830	5830	0
484	20240610	112000	37627720	5830	5830	5830	5830	0
485	20240610	111900	37627720	5830	5830	5830	5830	0
486	20240610	111800	37627720	5830	5830	5830	5830	0
487	20240610	111700	37627720	5830	5830	5830	5830	0
488	20240610	111600	37627720	5830	5830	5830	5830	2
489	20240610	111500	37616060	5820	5820	5820	5820	0
490	20240610	111400	37616060	5820	5820	5820	5820	0
491	20240610	111300	37616060	5820	5820	5820	5820	0
492	20240610	111200	37616060	5820	5820	5820	5820	0
493	20240610	111100	37616060	5820	5820	5820	5820	23
494	20240610	111000	37482200	5830	5830	5830	5830	0
495	20240610	110900	37482200	5830	5830	5830	5830	2
496	20240610	110800	37470540	5820	5820	5820	5820	6
497	20240610	110700	37435620	5830	5830	5830	5830	0
498	20240610	110600	37435620	5830	5830	5830	5830	0
499	20240610	110500	37435620	5830	5830	5830	5830	0
500	20240610	110400	37435620	5830	5830	5830	5830	0
501	20240610	110300	37435620	5830	5830	5830	5830	2
502	20240610	110200	37423960	5820	5820	5820	5820	100
503	20240610	110100	36841960	5840	5830	5840	5820	2001
504	20240610	110000	25185470	5840	5840	5840	5840	2000
505	20240610	105900	13505470	5840	5840	5840	5840	554
506	20240610	105800	10270110	5840	5840	5840	5840	0
507	20240610	105700	10270110	5840	5840	5840	5840	0
508	20240610	105600	10270110	5840	5840	5840	5840	0
509	20240610	105500	10270110	5840	5840	5840	5840	0
510	20240610	105400	10270110	5840	5840	5840	5840	0
511	20240610	105300	10270110	5840	5840	5840	5840	0
512	20240610	105200	10270110	5840	5840	5840	5840	0
513	20240610	105100	10270110	5840	5840	5840	5840	0
514	20240610	105000	10270110	5840	5840	5840	5840	2
515	20240610	104900	10258430	5830	5830	5830	5830	0
516	20240610	104800	10258430	5830	5830	5830	5830	2
517	20240610	104700	10246770	5830	5830	5830	5830	79
518	20240610	104600	9786200	5830	5830	5830	5830	0
519	20240610	104500	9786200	5830	5830	5830	5830	1
520	20240610	104400	9780370	5820	5820	5820	5820	0
521	20240610	104300	9780370	5820	5820	5820	5820	0
522	20240610	104200	9780370	5820	5820	5820	5820	28
523	20240610	104100	9617410	5820	5820	5820	5820	0
524	20240610	104000	9617410	5820	5820	5820	5820	122
525	20240610	103900	8907370	5830	5830	5830	5830	0
526	20240610	103800	8907370	5830	5830	5830	5830	0
527	20240610	103700	8907370	5830	5830	5830	5830	0
528	20240610	103600	8907370	5830	5830	5830	5830	0
529	20240610	103500	8907370	5830	5830	5830	5830	0
530	20240610	103400	8907370	5830	5830	5830	5830	0
531	20240610	103300	8907370	5830	5830	5830	5830	0
532	20240610	103200	8907370	5830	5830	5830	5830	0
533	20240610	103100	8907370	5830	5830	5830	5830	0
534	20240610	103000	8907370	5830	5830	5830	5830	18
535	20240610	102900	8802430	5840	5840	5840	5840	0
536	20240610	102800	8802430	5840	5840	5840	5840	0
537	20240610	102700	8802430	5840	5840	5840	5840	0
538	20240610	102600	8802430	5840	5840	5840	5840	0
539	20240610	102500	8802430	5840	5840	5840	5840	0
540	20240610	102400	8802430	5840	5840	5840	5840	0
541	20240610	102300	8802430	5840	5840	5840	5840	0
542	20240610	102200	8802430	5840	5840	5840	5840	1
543	20240610	102100	8796590	5850	5850	5850	5850	0
544	20240610	102000	8796590	5850	5850	5850	5850	0
545	20240610	101900	8796590	5850	5850	5850	5850	0
546	20240610	101800	8796590	5850	5850	5850	5850	0
547	20240610	101700	8796590	5850	5850	5850	5850	0
548	20240610	101600	8796590	5850	5850	5850	5850	0
549	20240610	101500	8796590	5850	5850	5850	5850	0
550	20240610	101400	8796590	5850	5850	5850	5850	0
551	20240610	101300	8796590	5850	5850	5850	5850	0
552	20240610	101200	8796590	5850	5850	5850	5850	0
553	20240610	101100	8796590	5850	5850	5850	5850	0
554	20240610	101000	8796590	5850	5850	5850	5850	0
555	20240610	100900	8796590	5850	5850	5850	5850	0
556	20240610	100800	8796590	5850	5850	5850	5850	0
557	20240610	100700	8796590	5850	5850	5850	5850	0
558	20240610	100600	8796590	5850	5850	5850	5850	1
559	20240610	100500	8790740	5840	5840	5840	5840	0
560	20240610	100400	8790740	5840	5840	5840	5840	0
561	20240610	100300	8790740	5840	5840	5840	5840	0
562	20240610	100200	8790740	5840	5840	5840	5840	3
563	20240610	100100	8773220	5850	5850	5850	5850	0
564	20240610	100000	8773220	5850	5850	5850	5850	0
565	20240610	095900	8773220	5850	5850	5850	5850	0
566	20240610	095800	8773220	5850	5850	5850	5850	0
567	20240610	095700	8773220	5850	5850	5850	5850	0
568	20240610	095600	8773220	5850	5850	5850	5850	0
569	20240610	095500	8773220	5850	5850	5850	5850	0
570	20240610	095400	8773220	5850	5850	5850	5850	0
571	20240610	095300	8773220	5850	5850	5850	5850	0
572	20240610	095200	8773220	5850	5850	5850	5850	0
573	20240610	095100	8773220	5850	5850	5850	5850	0
574	20240610	095000	8773220	5850	5850	5850	5850	0
575	20240610	094900	8773220	5850	5850	5850	5850	0
576	20240610	094800	8773220	5850	5850	5850	5850	0
577	20240610	094700	8773220	5850	5850	5850	5850	0
578	20240610	094600	8773220	5850	5850	5850	5850	0
579	20240610	094500	8773220	5850	5850	5850	5850	0
580	20240610	094400	8773220	5850	5850	5850	5850	0
581	20240610	094300	8773220	5850	5850	5850	5850	0
582	20240610	094200	8773220	5850	5850	5850	5850	0
583	20240610	094100	8773220	5850	5850	5850	5850	0
584	20240610	094000	8773220	5850	5850	5850	5850	22
585	20240610	093900	8644520	5840	5840	5840	5840	0
586	20240610	093800	8644520	5840	5840	5840	5840	0
587	20240610	093700	8644520	5840	5830	5840	5830	118
588	20240610	093600	7956490	5830	5830	5830	5830	0
589	20240610	093500	7956490	5830	5830	5830	5830	2
590	20240610	093400	7944830	5810	5810	5810	5810	67
591	20240610	093300	7555560	5820	5820	5820	5820	21
592	20240610	093200	7433340	5840	5840	5840	5840	0
593	20240610	093100	7433340	5840	5840	5840	5840	0
594	20240610	093000	7433340	5840	5840	5840	5840	0
595	20240610	092900	7433340	5840	5840	5840	5840	0
596	20240610	092800	7433340	5840	5840	5840	5840	0
597	20240610	092700	7433340	5840	5840	5840	5840	1
598	20240610	092600	7427500	5850	5850	5850	5850	0
599	20240610	092500	7427500	5850	5850	5850	5850	0
600	20240610	092400	7427500	5850	5850	5850	5850	0
601	20240610	092300	7427500	5850	5850	5850	5850	0
602	20240610	092200	7427500	5850	5850	5850	5850	0
603	20240610	092100	7427500	5850	5850	5850	5850	0
604	20240610	092000	7427500	5850	5850	5850	5850	0
605	20240610	091900	7427500	5850	5850	5850	5850	0
606	20240610	091800	7427500	5850	5850	5850	5850	0
607	20240610	091700	7427500	5850	5850	5850	5850	0
608	20240610	091600	7427500	5850	5850	5850	5850	0
609	20240610	091500	7427500	5850	5850	5850	5850	50
610	20240610	091400	7135000	5810	5820	5820	5810	53
611	20240610	091300	6826950	5860	5860	5860	5860	0
612	20240610	091200	6826950	5860	5860	5860	5860	0
613	20240610	091100	6826950	5860	5860	5860	5860	0
614	20240610	091000	6826950	5860	5860	5860	5860	0
615	20240610	090900	6826950	5860	5860	5860	5860	1
616	20240610	090800	6821090	5820	5820	5820	5820	66
617	20240610	090700	6436970	5820	5820	5820	5820	0
618	20240610	090600	6436970	5820	5820	5820	5820	0
619	20240610	090500	6436970	5820	5820	5820	5820	0
620	20240610	090400	6436970	5820	5820	5820	5820	5
621	20240610	090300	6407870	5820	5820	5820	5820	429
622	20240610	090200	3911090	5870	5870	5870	5870	0
623	20240610	090100	3911090	5870	5870	5870	5870	0
624	20240610	090000	3911090	5870	5820	5870	5820	672