KissMeData/043650/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192800	74080990	5360	5360	5360	5360	1131
3	20240607	192700	74080990	5360	5360	5360	5360	0
4	20240607	192600	74080990	5360	5360	5360	5360	0
5	20240607	192500	74080990	5360	5360	5360	5360	0
6	20240607	192400	74080990	5360	5360	5360	5360	0
7	20240607	192300	74080990	5360	5360	5360	5360	0
8	20240607	192200	74080990	5360	5360	5360	5360	0
9	20240607	192100	74080990	5360	5360	5360	5360	0
10	20240607	192000	74080990	5360	5360	5360	5360	0
11	20240607	191900	74080990	5360	5360	5360	5360	0
12	20240607	191800	74080990	5360	5360	5360	5360	0
13	20240607	191700	74080990	5360	5360	5360	5360	0
14	20240607	191600	74080990	5360	5360	5360	5360	0
15	20240607	191500	74080990	5360	5360	5360	5360	0
16	20240607	191400	74080990	5360	5360	5360	5360	0
17	20240607	191300	74080990	5360	5360	5360	5360	0
18	20240607	191200	74080990	5360	5360	5360	5360	0
19	20240607	191100	74080990	5360	5360	5360	5360	0
20	20240607	191000	74080990	5360	5360	5360	5360	0
21	20240607	190900	74080990	5360	5360	5360	5360	0
22	20240607	190800	74080990	5360	5360	5360	5360	0
23	20240607	190700	74080990	5360	5360	5360	5360	0
24	20240607	190600	74080990	5360	5360	5360	5360	0
25	20240607	190500	74080990	5360	5360	5360	5360	0
26	20240607	190400	74080990	5360	5360	5360	5360	0
27	20240607	190300	74080990	5360	5360	5360	5360	0
28	20240607	190200	74080990	5360	5360	5360	5360	0
29	20240607	190100	74080990	5360	5360	5360	5360	0
30	20240607	190000	74080990	5360	5360	5360	5360	0
31	20240607	185900	74080990	5360	5360	5360	5360	0
32	20240607	185800	74080990	5360	5360	5360	5360	1131
33	20240607	185700	74080990	5360	5360	5360	5360	0
34	20240607	185600	74080990	5360	5360	5360	5360	0
35	20240607	185500	74080990	5360	5360	5360	5360	0
36	20240607	185400	74080990	5360	5360	5360	5360	0
37	20240607	185300	74080990	5360	5360	5360	5360	0
38	20240607	185200	74080990	5360	5360	5360	5360	0
39	20240607	185100	74080990	5360	5360	5360	5360	0
40	20240607	185000	74080990	5360	5360	5360	5360	0
41	20240607	184900	74080990	5360	5360	5360	5360	0
42	20240607	184800	74080990	5360	5360	5360	5360	0
43	20240607	184700	74080990	5360	5360	5360	5360	0
44	20240607	184600	74080990	5360	5360	5360	5360	0
45	20240607	184500	74080990	5360	5360	5360	5360	0
46	20240607	184400	74080990	5360	5360	5360	5360	0
47	20240607	184300	74080990	5360	5360	5360	5360	0
48	20240607	184200	74080990	5360	5360	5360	5360	0
49	20240607	184100	74080990	5360	5360	5360	5360	0
50	20240607	184000	74080990	5360	5360	5360	5360	0
51	20240607	183900	74080990	5360	5360	5360	5360	0
52	20240607	183800	74080990	5360	5360	5360	5360	0
53	20240607	183700	74080990	5360	5360	5360	5360	0
54	20240607	183600	74080990	5360	5360	5360	5360	0
55	20240607	183500	74080990	5360	5360	5360	5360	0
56	20240607	183400	74080990	5360	5360	5360	5360	0
57	20240607	183300	74080990	5360	5360	5360	5360	0
58	20240607	183200	74080990	5360	5360	5360	5360	0
59	20240607	183100	74080990	5360	5360	5360	5360	0
60	20240607	183000	74080990	5360	5360	5360	5360	0
61	20240607	182900	74080990	5360	5360	5360	5360	0
62	20240607	182800	74080990	5360	5360	5360	5360	1131
63	20240607	182700	74080990	5360	5360	5360	5360	0
64	20240607	182600	74080990	5360	5360	5360	5360	0
65	20240607	182500	74080990	5360	5360	5360	5360	0
66	20240607	182400	74080990	5360	5360	5360	5360	0
67	20240607	182300	74080990	5360	5360	5360	5360	0
68	20240607	182200	74080990	5360	5360	5360	5360	0
69	20240607	182100	74080990	5360	5360	5360	5360	0
70	20240607	182000	74080990	5360	5360	5360	5360	0
71	20240607	181900	74080990	5360	5360	5360	5360	0
72	20240607	181800	74080990	5360	5360	5360	5360	0
73	20240607	181700	74080990	5360	5360	5360	5360	0
74	20240607	181600	74080990	5360	5360	5360	5360	0
75	20240607	181500	74080990	5360	5360	5360	5360	0
76	20240607	181400	74080990	5360	5360	5360	5360	0
77	20240607	181300	74080990	5360	5360	5360	5360	0
78	20240607	181200	74080990	5360	5360	5360	5360	0
79	20240607	181100	74080990	5360	5360	5360	5360	0
80	20240607	181000	74080990	5360	5360	5360	5360	0
81	20240607	180900	74080990	5360	5360	5360	5360	0
82	20240607	180800	74080990	5360	5360	5360	5360	0
83	20240607	180700	74080990	5360	5360	5360	5360	0
84	20240607	180600	74080990	5360	5360	5360	5360	0
85	20240607	180500	74080990	5360	5360	5360	5360	0
86	20240607	180400	74080990	5360	5360	5360	5360	0
87	20240607	180300	74080990	5360	5360	5360	5360	0
88	20240607	180200	74080990	5360	5360	5360	5360	0
89	20240607	180100	74080990	5360	5360	5360	5360	0
90	20240607	180000	74080990	5360	5360	5360	5360	0
91	20240607	175900	74080990	5360	5360	5360	5360	0
92	20240607	175800	74080990	5360	5360	5360	5360	1131
93	20240607	175700	74080990	5360	5360	5360	5360	0
94	20240607	175600	74080990	5360	5360	5360	5360	0
95	20240607	175500	74080990	5360	5360	5360	5360	0
96	20240607	175400	74080990	5360	5360	5360	5360	0
97	20240607	175300	74080990	5360	5360	5360	5360	0
98	20240607	175200	74080990	5360	5360	5360	5360	0
99	20240607	175100	74080990	5360	5360	5360	5360	0
100	20240607	175000	74080990	5360	5360	5360	5360	0
101	20240607	174900	74080990	5360	5360	5360	5360	0
102	20240607	174800	74080990	5360	5360	5360	5360	0
103	20240607	174700	74080990	5360	5360	5360	5360	0
104	20240607	174600	74080990	5360	5360	5360	5360	0
105	20240607	174500	74080990	5360	5360	5360	5360	0
106	20240607	174400	74080990	5360	5360	5360	5360	0
107	20240607	174300	74080990	5360	5360	5360	5360	0
108	20240607	174200	74080990	5360	5360	5360	5360	0
109	20240607	174100	74080990	5360	5360	5360	5360	0
110	20240607	174000	74080990	5360	5360	5360	5360	0
111	20240607	173900	74080990	5360	5360	5360	5360	0
112	20240607	173800	74080990	5360	5360	5360	5360	0
113	20240607	173700	74080990	5360	5360	5360	5360	0
114	20240607	173600	74080990	5360	5360	5360	5360	0
115	20240607	173500	74080990	5360	5360	5360	5360	0
116	20240607	173400	74080990	5360	5360	5360	5360	0
117	20240607	173300	74080990	5360	5360	5360	5360	0
118	20240607	173200	74080990	5360	5360	5360	5360	0
119	20240607	173100	74080990	5360	5360	5360	5360	0
120	20240607	173000	74080990	5360	5360	5360	5360	0
121	20240607	172900	74080990	5360	5360	5360	5360	0
122	20240607	172800	74080990	5360	5360	5360	5360	1131
123	20240607	172700	74080990	5360	5360	5360	5360	0
124	20240607	172600	74080990	5360	5360	5360	5360	0
125	20240607	172500	74080990	5360	5360	5360	5360	0
126	20240607	172400	74080990	5360	5360	5360	5360	0
127	20240607	172300	74080990	5360	5360	5360	5360	0
128	20240607	172200	74080990	5360	5360	5360	5360	0
129	20240607	172100	74080990	5360	5360	5360	5360	0
130	20240607	172000	74080990	5360	5360	5360	5360	0
131	20240607	171900	74080990	5360	5360	5360	5360	0
132	20240607	171800	74080990	5360	5360	5360	5360	0
133	20240607	171700	74080990	5360	5360	5360	5360	0
134	20240607	171600	74080990	5360	5360	5360	5360	0
135	20240607	171500	74080990	5360	5360	5360	5360	0
136	20240607	171400	74080990	5360	5360	5360	5360	0
137	20240607	171300	74080990	5360	5360	5360	5360	0
138	20240607	171200	74080990	5360	5360	5360	5360	0
139	20240607	171100	74080990	5360	5360	5360	5360	0
140	20240607	171000	74080990	5360	5360	5360	5360	0
141	20240607	170900	74080990	5360	5360	5360	5360	0
142	20240607	170800	74080990	5360	5360	5360	5360	0
143	20240607	170700	74080990	5360	5360	5360	5360	0
144	20240607	170600	74080990	5360	5360	5360	5360	0
145	20240607	170500	74080990	5360	5360	5360	5360	0
146	20240607	170400	74080990	5360	5360	5360	5360	0
147	20240607	170300	74080990	5360	5360	5360	5360	0
148	20240607	170200	74080990	5360	5360	5360	5360	0
149	20240607	170100	74080990	5360	5360	5360	5360	0
150	20240607	170000	74080990	5360	5360	5360	5360	0
151	20240607	165900	74080990	5360	5360	5360	5360	0
152	20240607	165800	74080990	5360	5360	5360	5360	1131
153	20240607	165700	74080990	5360	5360	5360	5360	0
154	20240607	165600	74080990	5360	5360	5360	5360	0
155	20240607	165500	74080990	5360	5360	5360	5360	0
156	20240607	165400	74080990	5360	5360	5360	5360	0
157	20240607	165300	74080990	5360	5360	5360	5360	0
158	20240607	165200	74080990	5360	5360	5360	5360	0
159	20240607	165100	74080990	5360	5360	5360	5360	0
160	20240607	165000	74080990	5360	5360	5360	5360	0
161	20240607	164900	74080990	5360	5360	5360	5360	0
162	20240607	164800	74080990	5360	5360	5360	5360	0
163	20240607	164700	74080990	5360	5360	5360	5360	0
164	20240607	164600	74080990	5360	5360	5360	5360	0
165	20240607	164500	74080990	5360	5360	5360	5360	0
166	20240607	164400	74080990	5360	5360	5360	5360	0
167	20240607	164300	74080990	5360	5360	5360	5360	0
168	20240607	164200	74080990	5360	5360	5360	5360	0
169	20240607	164100	74080990	5360	5360	5360	5360	0
170	20240607	164000	74080990	5360	5360	5360	5360	0
171	20240607	163900	74080990	5360	5360	5360	5360	0
172	20240607	163800	74080990	5360	5360	5360	5360	0
173	20240607	163700	74080990	5360	5360	5360	5360	0
174	20240607	163600	74080990	5360	5360	5360	5360	0
175	20240607	163500	74080990	5360	5360	5360	5360	0
176	20240607	163400	74080990	5360	5360	5360	5360	0
177	20240607	163300	74080990	5360	5360	5360	5360	0
178	20240607	163200	74080990	5360	5360	5360	5360	0
179	20240607	163100	74080990	5360	5360	5360	5360	0
180	20240607	163000	74080990	5360	5360	5360	5360	0
181	20240607	162900	74080990	5360	5360	5360	5360	0
182	20240607	162800	74080990	5360	5360	5360	5360	1131
183	20240607	162700	74080990	5360	5360	5360	5360	0
184	20240607	162600	74080990	5360	5360	5360	5360	0
185	20240607	162500	74080990	5360	5360	5360	5360	0
186	20240607	162400	74080990	5360	5360	5360	5360	0
187	20240607	162300	74080990	5360	5360	5360	5360	0
188	20240607	162200	74080990	5360	5360	5360	5360	0
189	20240607	162100	74080990	5360	5360	5360	5360	0
190	20240607	162000	74080990	5360	5360	5360	5360	0
191	20240607	161900	74080990	5360	5360	5360	5360	0
192	20240607	161800	74080990	5360	5360	5360	5360	0
193	20240607	161700	74080990	5360	5360	5360	5360	0
194	20240607	161600	74080990	5360	5360	5360	5360	0
195	20240607	161500	74080990	5360	5360	5360	5360	0
196	20240607	161400	74080990	5360	5360	5360	5360	0
197	20240607	161300	74080990	5360	5360	5360	5360	0
198	20240607	161200	74080990	5360	5360	5360	5360	0
199	20240607	161100	74080990	5360	5360	5360	5360	0
200	20240607	161000	74080990	5360	5360	5360	5360	0
201	20240607	160900	74080990	5360	5360	5360	5360	0
202	20240607	160800	74080990	5360	5360	5360	5360	0
203	20240607	160700	74080990	5360	5360	5360	5360	0
204	20240607	160600	74080990	5360	5360	5360	5360	0
205	20240607	160500	74080990	5360	5360	5360	5360	0
206	20240607	160400	74080990	5360	5360	5360	5360	0
207	20240607	160300	74080990	5360	5360	5360	5360	0
208	20240607	160200	74080990	5360	5360	5360	5360	0
209	20240607	160100	74080990	5360	5360	5360	5360	0
210	20240607	160000	74080990	5360	5360	5360	5360	0
211	20240607	155900	74080990	5360	5360	5360	5360	0
212	20240607	155800	74080990	5360	5360	5360	5360	1131
213	20240607	155700	74080990	5360	5360	5360	5360	0
214	20240607	155600	74080990	5360	5360	5360	5360	0
215	20240607	155500	74080990	5360	5360	5360	5360	0
216	20240607	155400	74080990	5360	5360	5360	5360	0
217	20240607	155300	74080990	5360	5360	5360	5360	0
218	20240607	155200	74080990	5360	5360	5360	5360	0
219	20240607	155100	74080990	5360	5360	5360	5360	0
220	20240607	155000	74080990	5360	5360	5360	5360	0
221	20240607	154900	74080990	5360	5360	5360	5360	0
222	20240607	154800	74080990	5360	5360	5360	5360	0
223	20240607	154700	74080990	5360	5360	5360	5360	0
224	20240607	154600	74080990	5360	5360	5360	5360	0
225	20240607	154500	74080990	5360	5360	5360	5360	0
226	20240607	154400	74080990	5360	5360	5360	5360	0
227	20240607	154300	74080990	5360	5360	5360	5360	0
228	20240607	154200	74080990	5360	5360	5360	5360	0
229	20240607	154100	74080990	5360	5360	5360	5360	0
230	20240607	154000	74080990	5360	5360	5360	5360	0
231	20240607	153900	74080990	5360	5360	5360	5360	0
232	20240607	153800	74080990	5360	5360	5360	5360	0
233	20240607	153700	74080990	5360	5360	5360	5360	0
234	20240607	153600	74080990	5360	5360	5360	5360	0
235	20240607	153500	74080990	5360	5360	5360	5360	0
236	20240607	153400	74080990	5360	5360	5360	5360	0
237	20240607	153300	74080990	5360	5360	5360	5360	0
238	20240607	153200	74080990	5360	5360	5360	5360	0
239	20240607	153100	74080990	5360	5360	5360	5360	0
240	20240607	153000	74080990	5360	5360	5360	5360	1131
241	20240607	152900	68018830	5330	5330	5330	5330	0
242	20240607	152800	68018830	5330	5330	5330	5330	0
243	20240607	152700	68018830	5330	5330	5330	5330	0
244	20240607	152600	68018830	5330	5330	5330	5330	0
245	20240607	152500	68018830	5330	5330	5330	5330	0
246	20240607	152400	68018830	5330	5330	5330	5330	0
247	20240607	152300	68018830	5330	5330	5330	5330	0
248	20240607	152200	68018830	5330	5330	5330	5330	0
249	20240607	152100	68018830	5330	5330	5330	5330	0
250	20240607	152000	68018830	5330	5330	5330	5330	0
251	20240607	151900	68018830	5330	5330	5330	5330	424
252	20240607	151800	65758910	5350	5350	5350	5350	0
253	20240607	151700	65758910	5350	5350	5350	5350	0
254	20240607	151600	65758910	5350	5340	5350	5340	18
255	20240607	151500	65662700	5330	5330	5330	5330	0
256	20240607	151400	65662700	5330	5340	5340	5330	202
257	20240607	151300	64584040	5340	5340	5340	5340	2
258	20240607	151200	64573360	5340	5340	5340	5340	0
259	20240607	151100	64573360	5340	5340	5340	5340	0
260	20240607	151000	64573360	5340	5340	5340	5340	0
261	20240607	150900	64573360	5340	5340	5340	5340	0
262	20240607	150800	64573360	5340	5350	5350	5340	6
263	20240607	150700	64541300	5350	5350	5350	5350	2
264	20240607	150600	64530600	5350	5350	5350	5350	0
265	20240607	150500	64530600	5350	5350	5350	5350	0
266	20240607	150400	64530600	5350	5350	5350	5350	0
267	20240607	150300	64530600	5350	5350	5350	5350	0
268	20240607	150200	64530600	5350	5350	5350	5350	0
269	20240607	150100	64530600	5350	5350	5350	5350	0
270	20240607	150000	64530600	5350	5350	5350	5350	0
271	20240607	145900	64530600	5350	5350	5350	5350	2
272	20240607	145800	64519900	5340	5340	5340	5340	2
273	20240607	145700	64509220	5350	5350	5350	5350	0
274	20240607	145600	64509220	5350	5350	5350	5350	0
275	20240607	145500	64509220	5350	5350	5350	5350	0
276	20240607	145400	64509220	5350	5350	5350	5350	0
277	20240607	145300	64509220	5350	5350	5350	5350	0
278	20240607	145200	64509220	5350	5350	5350	5350	0
279	20240607	145100	64509220	5350	5350	5350	5350	0
280	20240607	145000	64509220	5350	5350	5350	5350	0
281	20240607	144900	64509220	5350	5350	5350	5350	0
282	20240607	144800	64509220	5350	5350	5350	5350	0
283	20240607	144700	64509220	5350	5350	5350	5350	1
284	20240607	144600	64503870	5320	5340	5340	5320	400
285	20240607	144500	62373640	5350	5350	5350	5350	0
286	20240607	144400	62373640	5350	5350	5350	5350	0
287	20240607	144300	62373640	5350	5350	5350	5350	0
288	20240607	144200	62373640	5350	5350	5350	5350	0
289	20240607	144100	62373640	5350	5350	5350	5350	0
290	20240607	144000	62373640	5350	5350	5350	5350	0
291	20240607	143900	62373640	5350	5350	5350	5350	188
292	20240607	143800	61367840	5360	5360	5360	5360	0
293	20240607	143700	61367840	5360	5360	5360	5360	0
294	20240607	143600	61367840	5360	5360	5360	5360	10
295	20240607	143500	61314240	5360	5360	5360	5360	0
296	20240607	143400	61314240	5360	5360	5360	5360	0
297	20240607	143300	61314240	5360	5360	5360	5360	0
298	20240607	143200	61314240	5360	5360	5360	5360	0
299	20240607	143100	61314240	5360	5360	5360	5360	0
300	20240607	143000	61314240	5360	5360	5360	5360	0
301	20240607	142900	61314240	5360	5360	5360	5360	0
302	20240607	142800	61314240	5360	5360	5360	5360	0
303	20240607	142700	61314240	5360	5360	5360	5360	0
304	20240607	142600	61314240	5360	5360	5360	5360	100
305	20240607	142500	60778240	5360	5360	5360	5360	0
306	20240607	142400	60778240	5360	5360	5360	5360	0
307	20240607	142300	60778240	5360	5360	5360	5360	0
308	20240607	142200	60778240	5360	5360	5360	5360	0
309	20240607	142100	60778240	5360	5360	5360	5360	0
310	20240607	142000	60778240	5360	5360	5360	5360	0
311	20240607	141900	60778240	5360	5360	5360	5360	3
312	20240607	141800	60762160	5360	5360	5360	5360	4
313	20240607	141700	60740720	5360	5360	5360	5360	0
314	20240607	141600	60740720	5360	5360	5360	5360	3
315	20240607	141500	60724640	5370	5370	5370	5370	0
316	20240607	141400	60724640	5370	5370	5370	5370	0
317	20240607	141300	60724640	5370	5370	5370	5370	0
318	20240607	141200	60724640	5370	5370	5370	5370	0
319	20240607	141100	60724640	5370	5370	5370	5370	0
320	20240607	141000	60724640	5370	5370	5370	5370	0
321	20240607	140900	60724640	5370	5370	5370	5370	0
322	20240607	140800	60724640	5370	5370	5370	5370	0
323	20240607	140700	60724640	5370	5370	5370	5370	0
324	20240607	140600	60724640	5370	5370	5370	5370	0
325	20240607	140500	60724640	5370	5370	5370	5370	0
326	20240607	140400	60724640	5370	5370	5370	5370	0
327	20240607	140300	60724640	5370	5370	5370	5370	2
328	20240607	140200	60713900	5370	5370	5370	5370	0
329	20240607	140100	60713900	5370	5370	5370	5370	2
330	20240607	140000	60703160	5370	5370	5370	5370	0
331	20240607	135900	60703160	5370	5370	5370	5370	0
332	20240607	135800	60703160	5370	5370	5370	5370	0
333	20240607	135700	60703160	5370	5370	5370	5370	0
334	20240607	135600	60703160	5370	5370	5370	5370	0
335	20240607	135500	60703160	5370	5370	5370	5370	0
336	20240607	135400	60703160	5370	5370	5370	5370	1
337	20240607	135300	60697790	5370	5370	5370	5370	0
338	20240607	135200	60697790	5370	5370	5370	5370	0
339	20240607	135100	60697790	5370	5370	5370	5370	0
340	20240607	135000	60697790	5370	5370	5370	5370	0
341	20240607	134900	60697790	5370	5370	5370	5370	0
342	20240607	134800	60697790	5370	5370	5370	5370	0
343	20240607	134700	60697790	5370	5370	5370	5370	0
344	20240607	134600	60697790	5370	5370	5370	5370	0
345	20240607	134500	60697790	5370	5370	5370	5370	0
346	20240607	134400	60697790	5370	5370	5370	5370	0
347	20240607	134300	60697790	5370	5370	5370	5370	0
348	20240607	134200	60697790	5370	5370	5370	5370	0
349	20240607	134100	60697790	5370	5370	5370	5370	0
350	20240607	134000	60697790	5370	5370	5370	5370	0
351	20240607	133900	60697790	5370	5370	5370	5370	0
352	20240607	133800	60697790	5370	5370	5370	5370	15
353	20240607	133700	60617240	5370	5370	5370	5370	0
354	20240607	133600	60617240	5370	5370	5370	5370	0
355	20240607	133500	60617240	5370	5370	5370	5370	0
356	20240607	133400	60617240	5370	5370	5370	5370	0
357	20240607	133300	60617240	5370	5370	5370	5370	0
358	20240607	133200	60617240	5370	5370	5370	5370	0
359	20240607	133100	60617240	5370	5370	5370	5370	1
360	20240607	133000	60611870	5360	5360	5360	5360	0
361	20240607	132900	60611870	5360	5360	5360	5360	0
362	20240607	132800	60611870	5360	5360	5360	5360	19
363	20240607	132700	60510030	5370	5370	5370	5370	0
364	20240607	132600	60510030	5370	5370	5370	5370	0
365	20240607	132500	60510030	5370	5370	5370	5370	0
366	20240607	132400	60510030	5370	5370	5370	5370	0
367	20240607	132300	60510030	5370	5370	5370	5370	0
368	20240607	132200	60510030	5370	5370	5370	5370	15
369	20240607	132100	60429480	5370	5370	5370	5370	10
370	20240607	132000	60375780	5370	5370	5370	5370	0
371	20240607	131900	60375780	5370	5370	5370	5370	0
372	20240607	131800	60375780	5370	5370	5370	5370	0
373	20240607	131700	60375780	5370	5370	5370	5370	0
374	20240607	131600	60375780	5370	5360	5370	5360	64
375	20240607	131500	60032730	5360	5360	5360	5360	0
376	20240607	131400	60032730	5360	5360	5360	5360	0
377	20240607	131300	60032730	5360	5360	5360	5360	0
378	20240607	131200	60032730	5360	5360	5360	5360	0
379	20240607	131100	60032730	5360	5360	5360	5360	0
380	20240607	131000	60032730	5360	5360	5360	5360	1
381	20240607	130900	60027370	5360	5360	5360	5360	0
382	20240607	130800	60027370	5360	5360	5360	5360	0
383	20240607	130700	60027370	5360	5360	5360	5360	0
384	20240607	130600	60027370	5360	5360	5360	5360	0
385	20240607	130500	60027370	5360	5360	5360	5360	6
386	20240607	130400	59995210	5360	5360	5360	5360	0
387	20240607	130300	59995210	5360	5360	5360	5360	0
388	20240607	130200	59995210	5360	5360	5360	5360	2
389	20240607	130100	59984490	5360	5360	5360	5360	0
390	20240607	130000	59984490	5360	5360	5360	5360	0
391	20240607	125900	59984490	5360	5360	5360	5360	0
392	20240607	125800	59984490	5360	5360	5360	5360	0
393	20240607	125700	59984490	5360	5360	5360	5360	0
394	20240607	125600	59984490	5360	5360	5360	5360	0
395	20240607	125500	59984490	5360	5360	5360	5360	0
396	20240607	125400	59984490	5360	5360	5360	5360	0
397	20240607	125300	59984490	5360	5360	5360	5360	1
398	20240607	125200	59979130	5370	5370	5370	5370	0
399	20240607	125100	59979130	5370	5370	5370	5370	0
400	20240607	125000	59979130	5370	5370	5370	5370	0
401	20240607	124900	59979130	5370	5370	5370	5370	0
402	20240607	124800	59979130	5370	5370	5370	5370	0
403	20240607	124700	59979130	5370	5370	5370	5370	0
404	20240607	124600	59979130	5370	5370	5370	5370	0
405	20240607	124500	59979130	5370	5370	5370	5370	0
406	20240607	124400	59979130	5370	5370	5370	5370	0
407	20240607	124300	59979130	5370	5370	5370	5370	0
408	20240607	124200	59979130	5370	5370	5370	5370	0
409	20240607	124100	59979130	5370	5360	5370	5360	2
410	20240607	124000	59968400	5360	5360	5360	5360	0
411	20240607	123900	59968400	5360	5360	5360	5360	100
412	20240607	123800	59432400	5350	5350	5350	5350	0
413	20240607	123700	59432400	5350	5350	5350	5350	100
414	20240607	123600	58897400	5350	5350	5350	5350	0
415	20240607	123500	58897400	5350	5350	5350	5350	0
416	20240607	123400	58897400	5350	5350	5350	5350	0
417	20240607	123300	58897400	5350	5350	5350	5350	0
418	20240607	123200	58897400	5350	5350	5350	5350	0
419	20240607	123100	58897400	5350	5350	5350	5350	0
420	20240607	123000	58897400	5350	5350	5350	5350	21
421	20240607	122900	58785050	5360	5360	5360	5360	0
422	20240607	122800	58785050	5360	5350	5360	5350	201
423	20240607	122700	57709690	5350	5350	5350	5350	0
424	20240607	122600	57709690	5350	5350	5350	5350	0
425	20240607	122500	57709690	5350	5350	5350	5350	0
426	20240607	122400	57709690	5350	5350	5350	5350	0
427	20240607	122300	57709690	5350	5350	5350	5350	1
428	20240607	122200	57704340	5340	5340	5340	5340	0
429	20240607	122100	57704340	5340	5340	5340	5340	0
430	20240607	122000	57704340	5340	5340	5340	5340	0
431	20240607	121900	57704340	5340	5340	5340	5340	20
432	20240607	121800	57597540	5340	5340	5340	5340	0
433	20240607	121700	57597540	5340	5340	5340	5340	0
434	20240607	121600	57597540	5340	5340	5340	5340	0
435	20240607	121500	57597540	5340	5340	5340	5340	0
436	20240607	121400	57597540	5340	5340	5340	5340	0
437	20240607	121300	57597540	5340	5340	5340	5340	0
438	20240607	121200	57597540	5340	5340	5340	5340	43
439	20240607	121100	57367920	5340	5340	5340	5340	34
440	20240607	121000	57186360	5340	5340	5340	5340	0
441	20240607	120900	57186360	5340	5340	5340	5340	52
442	20240607	120800	56908680	5360	5360	5360	5360	0
443	20240607	120700	56908680	5360	5360	5360	5360	0
444	20240607	120600	56908680	5360	5360	5360	5360	2
445	20240607	120500	56897960	5340	5340	5340	5340	0
446	20240607	120400	56897960	5340	5340	5340	5340	0
447	20240607	120300	56897960	5340	5340	5340	5340	1
448	20240607	120200	56892620	5360	5360	5360	5360	0
449	20240607	120100	56892620	5360	5360	5360	5360	0
450	20240607	120000	56892620	5360	5360	5360	5360	0
451	20240607	115900	56892620	5360	5360	5360	5360	0
452	20240607	115800	56892620	5360	5360	5360	5360	1
453	20240607	115700	56887260	5330	5330	5330	5330	0
454	20240607	115600	56887260	5330	5330	5330	5330	0
455	20240607	115500	56887260	5330	5330	5330	5330	1
456	20240607	115400	56881930	5350	5340	5350	5340	133
457	20240607	115300	56170480	5350	5350	5350	5350	0
458	20240607	115200	56170480	5350	5350	5350	5350	0
459	20240607	115100	56170480	5350	5350	5350	5350	0
460	20240607	115000	56170480	5350	5350	5350	5350	0
461	20240607	114900	56170480	5350	5350	5350	5350	0
462	20240607	114800	56170480	5350	5350	5350	5350	0
463	20240607	114700	56170480	5350	5350	5350	5350	0
464	20240607	114600	56170480	5350	5350	5350	5350	0
465	20240607	114500	56170480	5350	5350	5350	5350	0
466	20240607	114400	56170480	5350	5350	5350	5350	0
467	20240607	114300	56170480	5350	5350	5350	5350	1
468	20240607	114200	56165130	5350	5350	5350	5350	0
469	20240607	114100	56165130	5350	5350	5350	5350	0
470	20240607	114000	56165130	5350	5350	5350	5350	0
471	20240607	113900	56165130	5350	5350	5350	5350	0
472	20240607	113800	56165130	5350	5350	5350	5350	1
473	20240607	113700	56159780	5350	5350	5350	5350	0
474	20240607	113600	56159780	5350	5350	5350	5350	0
475	20240607	113500	56159780	5350	5350	5350	5350	0
476	20240607	113400	56159780	5350	5350	5350	5350	0
477	20240607	113300	56159780	5350	5350	5350	5350	0
478	20240607	113200	56159780	5350	5340	5350	5340	19
479	20240607	113100	56058220	5340	5340	5340	5340	0
480	20240607	113000	56058220	5340	5340	5340	5340	0
481	20240607	112900	56058220	5340	5340	5340	5340	0
482	20240607	112800	56058220	5340	5340	5340	5340	0
483	20240607	112700	56058220	5340	5340	5340	5340	0
484	20240607	112600	56058220	5340	5340	5340	5340	0
485	20240607	112500	56058220	5340	5340	5340	5340	0
486	20240607	112400	56058220	5340	5340	5340	5340	0
487	20240607	112300	56058220	5340	5340	5340	5340	0
488	20240607	112200	56058220	5340	5330	5340	5330	8
489	20240607	112100	56015520	5330	5330	5330	5330	14
490	20240607	112000	55940900	5330	5330	5330	5330	44
491	20240607	111900	55706380	5310	5310	5310	5310	0
492	20240607	111800	55706380	5310	5310	5310	5310	10
493	20240607	111700	55653280	5330	5330	5330	5330	0
494	20240607	111600	55653280	5330	5330	5330	5330	1
495	20240607	111500	55647950	5330	5330	5330	5330	0
496	20240607	111400	55647950	5330	5330	5330	5330	8
497	20240607	111300	55605310	5310	5310	5310	5310	300
498	20240607	111200	54012310	5310	5310	5310	5310	1
499	20240607	111100	54007000	5310	5310	5310	5310	164
500	20240607	111000	53136160	5340	5340	5340	5340	0
501	20240607	110900	53136160	5340	5340	5340	5340	0
502	20240607	110800	53136160	5340	5340	5340	5340	100
503	20240607	110700	52602160	5340	5340	5340	5340	0
504	20240607	110600	52602160	5340	5340	5340	5340	20
505	20240607	110500	52495360	5340	5340	5340	5340	0
506	20240607	110400	52495360	5340	5340	5340	5340	0
507	20240607	110300	52495360	5340	5340	5340	5340	0
508	20240607	110200	52495360	5340	5340	5340	5340	0
509	20240607	110100	52495360	5340	5340	5340	5340	4
510	20240607	110000	52474000	5310	5310	5310	5310	0
511	20240607	105900	52474000	5310	5310	5310	5310	0
512	20240607	105800	52474000	5310	5310	5310	5310	0
513	20240607	105700	52474000	5310	5310	5310	5310	253
514	20240607	105600	51130570	5340	5340	5340	5340	10
515	20240607	105500	51077170	5340	5340	5340	5340	0
516	20240607	105400	51077170	5340	5340	5340	5340	2
517	20240607	105300	51066490	5340	5340	5340	5340	0
518	20240607	105200	51066490	5340	5340	5340	5340	0
519	20240607	105100	51066490	5340	5340	5340	5340	5
520	20240607	105000	51039790	5310	5310	5310	5310	0
521	20240607	104900	51039790	5310	5310	5310	5310	0
522	20240607	104800	51039790	5310	5310	5310	5310	0
523	20240607	104700	51039790	5310	5310	5310	5310	0
524	20240607	104600	51039790	5310	5320	5320	5310	493
525	20240607	104500	48420930	5320	5320	5320	5320	0
526	20240607	104400	48420930	5320	5320	5320	5320	500
527	20240607	104300	45760930	5320	5320	5320	5320	0
528	20240607	104200	45760930	5320	5320	5320	5320	0
529	20240607	104100	45760930	5320	5320	5320	5320	0
530	20240607	104000	45760930	5320	5320	5320	5320	0
531	20240607	103900	45760930	5320	5340	5340	5320	3
532	20240607	103800	45744950	5320	5320	5320	5320	19
533	20240607	103700	45643870	5320	5320	5320	5320	0
534	20240607	103600	45643870	5320	5330	5330	5320	19
535	20240607	103500	45542760	5340	5330	5340	5330	4
536	20240607	103400	45521430	5340	5340	5340	5340	0
537	20240607	103300	45521430	5340	5340	5340	5340	0
538	20240607	103200	45521430	5340	5340	5340	5340	0
539	20240607	103100	45521430	5340	5320	5340	5320	420
540	20240607	103000	43287010	5330	5330	5330	5330	17
541	20240607	102900	43196400	5340	5340	5340	5340	1
542	20240607	102800	43191060	5340	5340	5340	5340	0
543	20240607	102700	43191060	5340	5340	5340	5340	10
544	20240607	102600	43137660	5340	5340	5340	5340	0
545	20240607	102500	43137660	5340	5340	5340	5340	0
546	20240607	102400	43137660	5340	5340	5340	5340	0
547	20240607	102300	43137660	5340	5340	5340	5340	0
548	20240607	102200	43137660	5340	5340	5340	5340	0
549	20240607	102100	43137660	5340	5340	5340	5340	0
550	20240607	102000	43137660	5340	5340	5340	5340	0
551	20240607	101900	43137660	5340	5340	5340	5340	0
552	20240607	101800	43137660	5340	5340	5340	5340	1
553	20240607	101700	43132320	5340	5340	5340	5340	0
554	20240607	101600	43132320	5340	5340	5340	5340	5
555	20240607	101500	43105620	5330	5330	5330	5330	27
556	20240607	101400	42961710	5340	5340	5340	5340	0
557	20240607	101300	42961710	5340	5340	5340	5340	0
558	20240607	101200	42961710	5340	5340	5340	5340	18
559	20240607	101100	42865590	5340	5340	5340	5340	0
560	20240607	101000	42865590	5340	5340	5340	5340	0
561	20240607	100900	42865590	5340	5340	5340	5340	0
562	20240607	100800	42865590	5340	5340	5340	5340	0
563	20240607	100700	42865590	5340	5340	5340	5340	0
564	20240607	100600	42865590	5340	5340	5340	5340	0
565	20240607	100500	42865590	5340	5340	5340	5340	0
566	20240607	100400	42865590	5340	5340	5340	5340	1
567	20240607	100300	42860250	5340	5340	5340	5340	7
568	20240607	100200	42822870	5340	5340	5340	5340	1
569	20240607	100100	42817530	5340	5340	5340	5340	30
570	20240607	100000	42657330	5340	5330	5340	5330	78
571	20240607	095900	42241020	5340	5340	5340	5340	2
572	20240607	095800	42230340	5340	5320	5340	5310	702
573	20240607	095700	38497080	5340	5340	5340	5340	1
574	20240607	095600	38491740	5320	5320	5320	5320	0
575	20240607	095500	38491740	5320	5320	5320	5320	0
576	20240607	095400	38491740	5320	5320	5320	5320	73
577	20240607	095300	38103380	5350	5350	5350	5350	0
578	20240607	095200	38103380	5350	5350	5350	5350	0
579	20240607	095100	38103380	5350	5350	5350	5350	0
580	20240607	095000	38103380	5350	5350	5350	5350	2
581	20240607	094900	38092680	5350	5350	5350	5350	0
582	20240607	094800	38092680	5350	5350	5350	5350	0
583	20240607	094700	38092680	5350	5350	5350	5350	0
584	20240607	094600	38092680	5350	5350	5350	5350	0
585	20240607	094500	38092680	5350	5350	5350	5350	0
586	20240607	094400	38092680	5350	5350	5350	5350	0
587	20240607	094300	38092680	5350	5350	5350	5350	0
588	20240607	094200	38092680	5350	5350	5350	5350	0
589	20240607	094100	38092680	5350	5350	5350	5350	0
590	20240607	094000	38092680	5350	5350	5350	5350	0
591	20240607	093900	38092680	5350	5350	5350	5350	0
592	20240607	093800	38092680	5350	5350	5350	5350	0
593	20240607	093700	38092680	5350	5350	5350	5350	0
594	20240607	093600	38092680	5350	5350	5350	5350	0
595	20240607	093500	38092680	5350	5350	5350	5350	0
596	20240607	093400	38092680	5350	5350	5350	5350	60
597	20240607	093300	37771680	5320	5320	5320	5320	0
598	20240607	093200	37771680	5320	5320	5320	5320	0
599	20240607	093100	37771680	5320	5320	5320	5320	0
600	20240607	093000	37771680	5320	5320	5320	5320	0
601	20240607	092900	37771680	5320	5320	5320	5320	1190
602	20240607	092800	31440880	5310	5310	5310	5310	0
603	20240607	092700	31440880	5310	5310	5310	5310	0
604	20240607	092600	31440880	5310	5310	5310	5310	0
605	20240607	092500	31440880	5310	5310	5310	5310	0
606	20240607	092400	31440880	5310	5310	5310	5310	0
607	20240607	092300	31440880	5310	5310	5310	5310	0
608	20240607	092200	31440880	5310	5310	5310	5310	0
609	20240607	092100	31440880	5310	5310	5310	5310	0
610	20240607	092000	31440880	5310	5310	5310	5310	0
611	20240607	091900	31440880	5310	5320	5320	5310	100
612	20240607	091800	30908950	5310	5340	5340	5310	1500
613	20240607	091700	22934340	5350	5350	5350	5350	10
614	20240607	091600	22880840	5350	5350	5350	5350	0
615	20240607	091500	22880840	5350	5350	5350	5350	48
616	20240607	091400	22624040	5360	5360	5360	5360	0
617	20240607	091300	22624040	5360	5360	5360	5360	52
618	20240607	091200	22345320	5360	5360	5360	5360	0
619	20240607	091100	22345320	5360	5350	5360	5350	379
620	20240607	091000	20317350	5340	5340	5340	5340	413
621	20240607	090900	18111930	5340	5330	5340	5320	818
622	20240607	090800	13754800	5310	5350	5350	5310	1500
623	20240607	090700	5782290	5330	5330	5330	5330	0
624	20240607	090600	5782290	5330	5330	5330	5330	0
625	20240607	090500	5782290	5330	5330	5330	5330	0
626	20240607	090400	5782290	5330	5320	5330	5320	120
627	20240607	090300	5142790	5310	5360	5360	5290	945
628	20240607	090200	113400	5400	5400	5400	5400	0
629	20240607	090100	113400	5400	5400	5400	5400	0
630	20240607	090000	113400	5400	5400	5400	5400	21