KissMeData/372800/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212600	18970940	5360	5360	5360	5360	3
3	20240607	212500	18970940	5360	5360	5360	5360	0
4	20240607	212400	18970940	5360	5360	5360	5360	0
5	20240607	212300	18970940	5360	5360	5360	5360	0
6	20240607	212200	18970940	5360	5360	5360	5360	0
7	20240607	212100	18970940	5360	5360	5360	5360	0
8	20240607	212000	18970940	5360	5360	5360	5360	0
9	20240607	211900	18970940	5360	5360	5360	5360	0
10	20240607	211800	18970940	5360	5360	5360	5360	0
11	20240607	211700	18970940	5360	5360	5360	5360	0
12	20240607	211600	18970940	5360	5360	5360	5360	0
13	20240607	211500	18970940	5360	5360	5360	5360	0
14	20240607	211400	18970940	5360	5360	5360	5360	0
15	20240607	211300	18970940	5360	5360	5360	5360	0
16	20240607	211200	18970940	5360	5360	5360	5360	0
17	20240607	211100	18970940	5360	5360	5360	5360	0
18	20240607	211000	18970940	5360	5360	5360	5360	0
19	20240607	210900	18970940	5360	5360	5360	5360	0
20	20240607	210800	18970940	5360	5360	5360	5360	0
21	20240607	210700	18970940	5360	5360	5360	5360	0
22	20240607	210600	18970940	5360	5360	5360	5360	0
23	20240607	210500	18970940	5360	5360	5360	5360	0
24	20240607	210400	18970940	5360	5360	5360	5360	0
25	20240607	210300	18970940	5360	5360	5360	5360	0
26	20240607	210200	18970940	5360	5360	5360	5360	0
27	20240607	210100	18970940	5360	5360	5360	5360	0
28	20240607	210000	18970940	5360	5360	5360	5360	0
29	20240607	205900	18970940	5360	5360	5360	5360	0
30	20240607	205800	18970940	5360	5360	5360	5360	0
31	20240607	205700	18970940	5360	5360	5360	5360	0
32	20240607	205600	18970940	5360	5360	5360	5360	3
33	20240607	205500	18970940	5360	5360	5360	5360	0
34	20240607	205400	18970940	5360	5360	5360	5360	0
35	20240607	205300	18970940	5360	5360	5360	5360	0
36	20240607	205200	18970940	5360	5360	5360	5360	0
37	20240607	205100	18970940	5360	5360	5360	5360	0
38	20240607	205000	18970940	5360	5360	5360	5360	0
39	20240607	204900	18970940	5360	5360	5360	5360	0
40	20240607	204800	18970940	5360	5360	5360	5360	0
41	20240607	204700	18970940	5360	5360	5360	5360	0
42	20240607	204600	18970940	5360	5360	5360	5360	0
43	20240607	204500	18970940	5360	5360	5360	5360	0
44	20240607	204400	18970940	5360	5360	5360	5360	0
45	20240607	204300	18970940	5360	5360	5360	5360	0
46	20240607	204200	18970940	5360	5360	5360	5360	0
47	20240607	204100	18970940	5360	5360	5360	5360	0
48	20240607	204000	18970940	5360	5360	5360	5360	0
49	20240607	203900	18970940	5360	5360	5360	5360	0
50	20240607	203800	18970940	5360	5360	5360	5360	0
51	20240607	203700	18970940	5360	5360	5360	5360	0
52	20240607	203600	18970940	5360	5360	5360	5360	0
53	20240607	203500	18970940	5360	5360	5360	5360	0
54	20240607	203400	18970940	5360	5360	5360	5360	0
55	20240607	203300	18970940	5360	5360	5360	5360	0
56	20240607	203200	18970940	5360	5360	5360	5360	0
57	20240607	203100	18970940	5360	5360	5360	5360	0
58	20240607	203000	18970940	5360	5360	5360	5360	0
59	20240607	202900	18970940	5360	5360	5360	5360	0
60	20240607	202800	18970940	5360	5360	5360	5360	0
61	20240607	202700	18970940	5360	5360	5360	5360	0
62	20240607	202600	18970940	5360	5360	5360	5360	3
63	20240607	202500	18970940	5360	5360	5360	5360	0
64	20240607	202400	18970940	5360	5360	5360	5360	0
65	20240607	202300	18970940	5360	5360	5360	5360	0
66	20240607	202200	18970940	5360	5360	5360	5360	0
67	20240607	202100	18970940	5360	5360	5360	5360	0
68	20240607	202000	18970940	5360	5360	5360	5360	0
69	20240607	201900	18970940	5360	5360	5360	5360	0
70	20240607	201800	18970940	5360	5360	5360	5360	0
71	20240607	201700	18970940	5360	5360	5360	5360	0
72	20240607	201600	18970940	5360	5360	5360	5360	0
73	20240607	201500	18970940	5360	5360	5360	5360	0
74	20240607	201400	18970940	5360	5360	5360	5360	0
75	20240607	201300	18970940	5360	5360	5360	5360	0
76	20240607	201200	18970940	5360	5360	5360	5360	0
77	20240607	201100	18970940	5360	5360	5360	5360	0
78	20240607	201000	18970940	5360	5360	5360	5360	0
79	20240607	200900	18970940	5360	5360	5360	5360	0
80	20240607	200800	18970940	5360	5360	5360	5360	0
81	20240607	200700	18970940	5360	5360	5360	5360	0
82	20240607	200600	18970940	5360	5360	5360	5360	0
83	20240607	200500	18970940	5360	5360	5360	5360	0
84	20240607	200400	18970940	5360	5360	5360	5360	0
85	20240607	200300	18970940	5360	5360	5360	5360	0
86	20240607	200200	18970940	5360	5360	5360	5360	0
87	20240607	200100	18970940	5360	5360	5360	5360	0
88	20240607	200000	18970940	5360	5360	5360	5360	0
89	20240607	195900	18970940	5360	5360	5360	5360	0
90	20240607	195800	18970940	5360	5360	5360	5360	0
91	20240607	195700	18970940	5360	5360	5360	5360	0
92	20240607	195600	18970940	5360	5360	5360	5360	3
93	20240607	195500	18970940	5360	5360	5360	5360	0
94	20240607	195400	18970940	5360	5360	5360	5360	0
95	20240607	195300	18970940	5360	5360	5360	5360	0
96	20240607	195200	18970940	5360	5360	5360	5360	0
97	20240607	195100	18970940	5360	5360	5360	5360	0
98	20240607	195000	18970940	5360	5360	5360	5360	0
99	20240607	194900	18970940	5360	5360	5360	5360	0
100	20240607	194800	18970940	5360	5360	5360	5360	0
101	20240607	194700	18970940	5360	5360	5360	5360	0
102	20240607	194600	18970940	5360	5360	5360	5360	0
103	20240607	194500	18970940	5360	5360	5360	5360	0
104	20240607	194400	18970940	5360	5360	5360	5360	0
105	20240607	194300	18970940	5360	5360	5360	5360	0
106	20240607	194200	18970940	5360	5360	5360	5360	0
107	20240607	194100	18970940	5360	5360	5360	5360	0
108	20240607	194000	18970940	5360	5360	5360	5360	0
109	20240607	193900	18970940	5360	5360	5360	5360	0
110	20240607	193800	18970940	5360	5360	5360	5360	0
111	20240607	193700	18970940	5360	5360	5360	5360	0
112	20240607	193600	18970940	5360	5360	5360	5360	0
113	20240607	193500	18970940	5360	5360	5360	5360	0
114	20240607	193400	18970940	5360	5360	5360	5360	0
115	20240607	193300	18970940	5360	5360	5360	5360	0
116	20240607	193200	18970940	5360	5360	5360	5360	0
117	20240607	193100	18970940	5360	5360	5360	5360	0
118	20240607	193000	18970940	5360	5360	5360	5360	0
119	20240607	192900	18970940	5360	5360	5360	5360	0
120	20240607	192800	18970940	5360	5360	5360	5360	0
121	20240607	192700	18970940	5360	5360	5360	5360	0
122	20240607	192600	18970940	5360	5360	5360	5360	3
123	20240607	192500	18970940	5360	5360	5360	5360	0
124	20240607	192400	18970940	5360	5360	5360	5360	0
125	20240607	192300	18970940	5360	5360	5360	5360	0
126	20240607	192200	18970940	5360	5360	5360	5360	0
127	20240607	192100	18970940	5360	5360	5360	5360	0
128	20240607	192000	18970940	5360	5360	5360	5360	0
129	20240607	191900	18970940	5360	5360	5360	5360	0
130	20240607	191800	18970940	5360	5360	5360	5360	0
131	20240607	191700	18970940	5360	5360	5360	5360	0
132	20240607	191600	18970940	5360	5360	5360	5360	0
133	20240607	191500	18970940	5360	5360	5360	5360	0
134	20240607	191400	18970940	5360	5360	5360	5360	0
135	20240607	191300	18970940	5360	5360	5360	5360	0
136	20240607	191200	18970940	5360	5360	5360	5360	0
137	20240607	191100	18970940	5360	5360	5360	5360	0
138	20240607	191000	18970940	5360	5360	5360	5360	0
139	20240607	190900	18970940	5360	5360	5360	5360	0
140	20240607	190800	18970940	5360	5360	5360	5360	0
141	20240607	190700	18970940	5360	5360	5360	5360	0
142	20240607	190600	18970940	5360	5360	5360	5360	0
143	20240607	190500	18970940	5360	5360	5360	5360	0
144	20240607	190400	18970940	5360	5360	5360	5360	0
145	20240607	190300	18970940	5360	5360	5360	5360	0
146	20240607	190200	18970940	5360	5360	5360	5360	0
147	20240607	190100	18970940	5360	5360	5360	5360	0
148	20240607	190000	18970940	5360	5360	5360	5360	0
149	20240607	185900	18970940	5360	5360	5360	5360	0
150	20240607	185800	18970940	5360	5360	5360	5360	0
151	20240607	185700	18970940	5360	5360	5360	5360	0
152	20240607	185600	18970940	5360	5360	5360	5360	3
153	20240607	185500	18970940	5360	5360	5360	5360	0
154	20240607	185400	18970940	5360	5360	5360	5360	0
155	20240607	185300	18970940	5360	5360	5360	5360	0
156	20240607	185200	18970940	5360	5360	5360	5360	0
157	20240607	185100	18970940	5360	5360	5360	5360	0
158	20240607	185000	18970940	5360	5360	5360	5360	0
159	20240607	184900	18970940	5360	5360	5360	5360	0
160	20240607	184800	18970940	5360	5360	5360	5360	0
161	20240607	184700	18970940	5360	5360	5360	5360	0
162	20240607	184600	18970940	5360	5360	5360	5360	0
163	20240607	184500	18970940	5360	5360	5360	5360	0
164	20240607	184400	18970940	5360	5360	5360	5360	0
165	20240607	184300	18970940	5360	5360	5360	5360	0
166	20240607	184200	18970940	5360	5360	5360	5360	0
167	20240607	184100	18970940	5360	5360	5360	5360	0
168	20240607	184000	18970940	5360	5360	5360	5360	0
169	20240607	183900	18970940	5360	5360	5360	5360	0
170	20240607	183800	18970940	5360	5360	5360	5360	0
171	20240607	183700	18970940	5360	5360	5360	5360	0
172	20240607	183600	18970940	5360	5360	5360	5360	0
173	20240607	183500	18970940	5360	5360	5360	5360	0
174	20240607	183400	18970940	5360	5360	5360	5360	0
175	20240607	183300	18970940	5360	5360	5360	5360	0
176	20240607	183200	18970940	5360	5360	5360	5360	0
177	20240607	183100	18970940	5360	5360	5360	5360	0
178	20240607	183000	18970940	5360	5360	5360	5360	0
179	20240607	182900	18970940	5360	5360	5360	5360	0
180	20240607	182800	18970940	5360	5360	5360	5360	0
181	20240607	182700	18970940	5360	5360	5360	5360	0
182	20240607	182600	18970940	5360	5360	5360	5360	3
183	20240607	182500	18970940	5360	5360	5360	5360	0
184	20240607	182400	18970940	5360	5360	5360	5360	0
185	20240607	182300	18970940	5360	5360	5360	5360	0
186	20240607	182200	18970940	5360	5360	5360	5360	0
187	20240607	182100	18970940	5360	5360	5360	5360	0
188	20240607	182000	18970940	5360	5360	5360	5360	0
189	20240607	181900	18970940	5360	5360	5360	5360	0
190	20240607	181800	18970940	5360	5360	5360	5360	0
191	20240607	181700	18970940	5360	5360	5360	5360	0
192	20240607	181600	18970940	5360	5360	5360	5360	0
193	20240607	181500	18970940	5360	5360	5360	5360	0
194	20240607	181400	18970940	5360	5360	5360	5360	0
195	20240607	181300	18970940	5360	5360	5360	5360	0
196	20240607	181200	18970940	5360	5360	5360	5360	0
197	20240607	181100	18970940	5360	5360	5360	5360	0
198	20240607	181000	18970940	5360	5360	5360	5360	0
199	20240607	180900	18970940	5360	5360	5360	5360	0
200	20240607	180800	18970940	5360	5360	5360	5360	0
201	20240607	180700	18970940	5360	5360	5360	5360	0
202	20240607	180600	18970940	5360	5360	5360	5360	0
203	20240607	180500	18970940	5360	5360	5360	5360	0
204	20240607	180400	18970940	5360	5360	5360	5360	0
205	20240607	180300	18970940	5360	5360	5360	5360	0
206	20240607	180200	18970940	5360	5360	5360	5360	0
207	20240607	180100	18970940	5360	5360	5360	5360	0
208	20240607	180000	18970940	5360	5360	5360	5360	0
209	20240607	175900	18970940	5360	5360	5360	5360	0
210	20240607	175800	18970940	5360	5360	5360	5360	0
211	20240607	175700	18970940	5360	5360	5360	5360	0
212	20240607	175600	18970940	5360	5360	5360	5360	3
213	20240607	175500	18970940	5360	5360	5360	5360	0
214	20240607	175400	18970940	5360	5360	5360	5360	0
215	20240607	175300	18970940	5360	5360	5360	5360	0
216	20240607	175200	18970940	5360	5360	5360	5360	0
217	20240607	175100	18970940	5360	5360	5360	5360	0
218	20240607	175000	18970940	5360	5360	5360	5360	0
219	20240607	174900	18970940	5360	5360	5360	5360	0
220	20240607	174800	18970940	5360	5360	5360	5360	0
221	20240607	174700	18970940	5360	5360	5360	5360	0
222	20240607	174600	18970940	5360	5360	5360	5360	0
223	20240607	174500	18970940	5360	5360	5360	5360	0
224	20240607	174400	18970940	5360	5360	5360	5360	0
225	20240607	174300	18970940	5360	5360	5360	5360	0
226	20240607	174200	18970940	5360	5360	5360	5360	0
227	20240607	174100	18970940	5360	5360	5360	5360	0
228	20240607	174000	18970940	5360	5360	5360	5360	0
229	20240607	173900	18970940	5360	5360	5360	5360	0
230	20240607	173800	18970940	5360	5360	5360	5360	0
231	20240607	173700	18970940	5360	5360	5360	5360	0
232	20240607	173600	18970940	5360	5360	5360	5360	0
233	20240607	173500	18970940	5360	5360	5360	5360	0
234	20240607	173400	18970940	5360	5360	5360	5360	0
235	20240607	173300	18970940	5360	5360	5360	5360	0
236	20240607	173200	18970940	5360	5360	5360	5360	0
237	20240607	173100	18970940	5360	5360	5360	5360	0
238	20240607	173000	18970940	5360	5360	5360	5360	0
239	20240607	172900	18970940	5360	5360	5360	5360	0
240	20240607	172800	18970940	5360	5360	5360	5360	0
241	20240607	172700	18970940	5360	5360	5360	5360	0
242	20240607	172600	18970940	5360	5360	5360	5360	3
243	20240607	172500	18970940	5360	5360	5360	5360	0
244	20240607	172400	18970940	5360	5360	5360	5360	0
245	20240607	172300	18970940	5360	5360	5360	5360	0
246	20240607	172200	18970940	5360	5360	5360	5360	0
247	20240607	172100	18970940	5360	5360	5360	5360	0
248	20240607	172000	18970940	5360	5360	5360	5360	0
249	20240607	171900	18970940	5360	5360	5360	5360	0
250	20240607	171800	18970940	5360	5360	5360	5360	0
251	20240607	171700	18970940	5360	5360	5360	5360	0
252	20240607	171600	18970940	5360	5360	5360	5360	0
253	20240607	171500	18970940	5360	5360	5360	5360	0
254	20240607	171400	18970940	5360	5360	5360	5360	0
255	20240607	171300	18970940	5360	5360	5360	5360	0
256	20240607	171200	18970940	5360	5360	5360	5360	0
257	20240607	171100	18970940	5360	5360	5360	5360	0
258	20240607	171000	18970940	5360	5360	5360	5360	0
259	20240607	170900	18970940	5360	5360	5360	5360	0
260	20240607	170800	18970940	5360	5360	5360	5360	0
261	20240607	170700	18970940	5360	5360	5360	5360	0
262	20240607	170600	18970940	5360	5360	5360	5360	0
263	20240607	170500	18970940	5360	5360	5360	5360	0
264	20240607	170400	18970940	5360	5360	5360	5360	0
265	20240607	170300	18970940	5360	5360	5360	5360	0
266	20240607	170200	18970940	5360	5360	5360	5360	0
267	20240607	170100	18970940	5360	5360	5360	5360	0
268	20240607	170000	18970940	5360	5360	5360	5360	0
269	20240607	165900	18970940	5360	5360	5360	5360	0
270	20240607	165800	18970940	5360	5360	5360	5360	0
271	20240607	165700	18970940	5360	5360	5360	5360	0
272	20240607	165600	18970940	5360	5360	5360	5360	3
273	20240607	165500	18970940	5360	5360	5360	5360	0
274	20240607	165400	18970940	5360	5360	5360	5360	0
275	20240607	165300	18970940	5360	5360	5360	5360	0
276	20240607	165200	18970940	5360	5360	5360	5360	0
277	20240607	165100	18970940	5360	5360	5360	5360	0
278	20240607	165000	18970940	5360	5360	5360	5360	0
279	20240607	164900	18970940	5360	5360	5360	5360	0
280	20240607	164800	18970940	5360	5360	5360	5360	0
281	20240607	164700	18970940	5360	5360	5360	5360	0
282	20240607	164600	18970940	5360	5360	5360	5360	0
283	20240607	164500	18970940	5360	5360	5360	5360	0
284	20240607	164400	18970940	5360	5360	5360	5360	0
285	20240607	164300	18970940	5360	5360	5360	5360	0
286	20240607	164200	18970940	5360	5360	5360	5360	0
287	20240607	164100	18970940	5360	5360	5360	5360	0
288	20240607	164000	18970940	5360	5360	5360	5360	0
289	20240607	163900	18970940	5360	5360	5360	5360	0
290	20240607	163800	18970940	5360	5360	5360	5360	0
291	20240607	163700	18970940	5360	5360	5360	5360	0
292	20240607	163600	18970940	5360	5360	5360	5360	0
293	20240607	163500	18970940	5360	5360	5360	5360	0
294	20240607	163400	18970940	5360	5360	5360	5360	0
295	20240607	163300	18970940	5360	5360	5360	5360	0
296	20240607	163200	18970940	5360	5360	5360	5360	0
297	20240607	163100	18970940	5360	5360	5360	5360	0
298	20240607	163000	18970940	5360	5360	5360	5360	0
299	20240607	162900	18970940	5360	5360	5360	5360	0
300	20240607	162800	18970940	5360	5360	5360	5360	0
301	20240607	162700	18970940	5360	5360	5360	5360	0
302	20240607	162600	18970940	5360	5360	5360	5360	3
303	20240607	162500	18970940	5360	5360	5360	5360	0
304	20240607	162400	18970940	5360	5360	5360	5360	0
305	20240607	162300	18970940	5360	5360	5360	5360	0
306	20240607	162200	18970940	5360	5360	5360	5360	0
307	20240607	162100	18970940	5360	5360	5360	5360	0
308	20240607	162000	18970940	5360	5360	5360	5360	0
309	20240607	161900	18970940	5360	5360	5360	5360	0
310	20240607	161800	18970940	5360	5360	5360	5360	0
311	20240607	161700	18970940	5360	5360	5360	5360	0
312	20240607	161600	18970940	5360	5360	5360	5360	0
313	20240607	161500	18970940	5360	5360	5360	5360	0
314	20240607	161400	18970940	5360	5360	5360	5360	0
315	20240607	161300	18970940	5360	5360	5360	5360	0
316	20240607	161200	18970940	5360	5360	5360	5360	0
317	20240607	161100	18970940	5360	5360	5360	5360	0
318	20240607	161000	18970940	5360	5360	5360	5360	0
319	20240607	160900	18970940	5360	5360	5360	5360	0
320	20240607	160800	18970940	5360	5360	5360	5360	0
321	20240607	160700	18970940	5360	5360	5360	5360	0
322	20240607	160600	18970940	5360	5360	5360	5360	0
323	20240607	160500	18970940	5360	5360	5360	5360	0
324	20240607	160400	18970940	5360	5360	5360	5360	0
325	20240607	160300	18970940	5360	5360	5360	5360	0
326	20240607	160200	18970940	5360	5360	5360	5360	0
327	20240607	160100	18970940	5360	5360	5360	5360	0
328	20240607	160000	18970940	5360	5360	5360	5360	0
329	20240607	155900	18970940	5360	5360	5360	5360	0
330	20240607	155800	18970940	5360	5360	5360	5360	0
331	20240607	155700	18970940	5360	5360	5360	5360	0
332	20240607	155600	18970940	5360	5360	5360	5360	3
333	20240607	155500	18970940	5360	5360	5360	5360	0
334	20240607	155400	18970940	5360	5360	5360	5360	0
335	20240607	155300	18970940	5360	5360	5360	5360	0
336	20240607	155200	18970940	5360	5360	5360	5360	0
337	20240607	155100	18970940	5360	5360	5360	5360	0
338	20240607	155000	18970940	5360	5360	5360	5360	0
339	20240607	154900	18970940	5360	5360	5360	5360	0
340	20240607	154800	18970940	5360	5360	5360	5360	0
341	20240607	154700	18970940	5360	5360	5360	5360	0
342	20240607	154600	18970940	5360	5360	5360	5360	0
343	20240607	154500	18970940	5360	5360	5360	5360	0
344	20240607	154400	18970940	5360	5360	5360	5360	0
345	20240607	154300	18970940	5360	5360	5360	5360	0
346	20240607	154200	18970940	5360	5360	5360	5360	0
347	20240607	154100	18970940	5360	5360	5360	5360	0
348	20240607	154000	18970940	5360	5360	5360	5360	0
349	20240607	153900	18970940	5360	5360	5360	5360	0
350	20240607	153800	18970940	5360	5360	5360	5360	0
351	20240607	153700	18970940	5360	5360	5360	5360	0
352	20240607	153600	18970940	5360	5360	5360	5360	0
353	20240607	153500	18970940	5360	5360	5360	5360	0
354	20240607	153400	18970940	5360	5360	5360	5360	0
355	20240607	153300	18970940	5360	5360	5360	5360	0
356	20240607	153200	18970940	5360	5360	5360	5360	0
357	20240607	153100	18970940	5360	5360	5360	5360	0
358	20240607	153000	18970940	5360	5360	5360	5360	3
359	20240607	152900	18954860	5330	5330	5330	5330	0
360	20240607	152800	18954860	5330	5330	5330	5330	0
361	20240607	152700	18954860	5330	5330	5330	5330	0
362	20240607	152600	18954860	5330	5330	5330	5330	0
363	20240607	152500	18954860	5330	5330	5330	5330	0
364	20240607	152400	18954860	5330	5330	5330	5330	0
365	20240607	152300	18954860	5330	5330	5330	5330	0
366	20240607	152200	18954860	5330	5330	5330	5330	0
367	20240607	152100	18954860	5330	5330	5330	5330	0
368	20240607	152000	18954860	5330	5330	5330	5330	0
369	20240607	151900	18954860	5330	5330	5330	5330	0
370	20240607	151800	18954860	5330	5330	5330	5330	0
371	20240607	151700	18954860	5330	5330	5330	5330	0
372	20240607	151600	18954860	5330	5330	5330	5330	0
373	20240607	151500	18954860	5330	5330	5330	5330	27
374	20240607	151400	18810950	5330	5330	5330	5330	0
375	20240607	151300	18810950	5330	5330	5330	5330	46
376	20240607	151200	18565770	5370	5370	5370	5370	98
377	20240607	151100	18039510	5370	5370	5370	5370	0
378	20240607	151000	18039510	5370	5370	5370	5370	0
379	20240607	150900	18039510	5370	5370	5370	5370	0
380	20240607	150800	18039510	5370	5370	5370	5370	0
381	20240607	150700	18039510	5370	5370	5370	5370	0
382	20240607	150600	18039510	5370	5370	5370	5370	0
383	20240607	150500	18039510	5370	5370	5370	5370	0
384	20240607	150400	18039510	5370	5370	5370	5370	0
385	20240607	150300	18039510	5370	5370	5370	5370	0
386	20240607	150200	18039510	5370	5370	5370	5370	0
387	20240607	150100	18039510	5370	5370	5370	5370	0
388	20240607	150000	18039510	5370	5370	5370	5370	0
389	20240607	145900	18039510	5370	5370	5370	5370	1
390	20240607	145800	18034140	5370	5370	5370	5370	0
391	20240607	145700	18034140	5370	5370	5370	5370	0
392	20240607	145600	18034140	5370	5370	5370	5370	0
393	20240607	145500	18034140	5370	5370	5370	5370	11
394	20240607	145400	17975070	5370	5370	5370	5370	0
395	20240607	145300	17975070	5370	5370	5370	5370	0
396	20240607	145200	17975070	5370	5370	5370	5370	0
397	20240607	145100	17975070	5370	5370	5370	5370	0
398	20240607	145000	17975070	5370	5370	5370	5370	0
399	20240607	144900	17975070	5370	5370	5370	5370	0
400	20240607	144800	17975070	5370	5370	5370	5370	0
401	20240607	144700	17975070	5370	5370	5370	5370	1289
402	20240607	144600	11053140	5370	5370	5370	5370	2
403	20240607	144500	11042400	5370	5370	5370	5370	0
404	20240607	144400	11042400	5370	5370	5370	5370	0
405	20240607	144300	11042400	5370	5370	5370	5370	0
406	20240607	144200	11042400	5370	5370	5370	5370	11
407	20240607	144100	10983330	5400	5400	5400	5400	0
408	20240607	144000	10983330	5400	5400	5400	5400	0
409	20240607	143900	10983330	5400	5400	5400	5400	0
410	20240607	143800	10983330	5400	5400	5400	5400	0
411	20240607	143700	10983330	5400	5400	5400	5400	0
412	20240607	143600	10983330	5400	5400	5400	5400	0
413	20240607	143500	10983330	5400	5400	5400	5400	0
414	20240607	143400	10983330	5400	5400	5400	5400	0
415	20240607	143300	10983330	5400	5400	5400	5400	0
416	20240607	143200	10983330	5400	5400	5400	5400	0
417	20240607	143100	10983330	5400	5400	5400	5400	0
418	20240607	143000	10983330	5400	5400	5400	5400	0
419	20240607	142900	10983330	5400	5400	5400	5400	0
420	20240607	142800	10983330	5400	5400	5400	5400	0
421	20240607	142700	10983330	5400	5400	5400	5400	0
422	20240607	142600	10983330	5400	5400	5400	5400	0
423	20240607	142500	10983330	5400	5400	5400	5400	0
424	20240607	142400	10983330	5400	5400	5400	5400	0
425	20240607	142300	10983330	5400	5400	5400	5400	14
426	20240607	142200	10907730	5400	5400	5400	5400	0
427	20240607	142100	10907730	5400	5400	5400	5400	0
428	20240607	142000	10907730	5400	5400	5400	5400	0
429	20240607	141900	10907730	5400	5400	5400	5400	10
430	20240607	141800	10853730	5370	5370	5370	5370	0
431	20240607	141700	10853730	5370	5370	5370	5370	70
432	20240607	141600	10477830	5370	5370	5370	5370	0
433	20240607	141500	10477830	5370	5370	5370	5370	116
434	20240607	141400	9854910	5370	5370	5370	5370	0
435	20240607	141300	9854910	5370	5370	5370	5370	0
436	20240607	141200	9854910	5370	5370	5370	5370	0
437	20240607	141100	9854910	5370	5370	5370	5370	0
438	20240607	141000	9854910	5370	5370	5370	5370	0
439	20240607	140900	9854910	5370	5370	5370	5370	0
440	20240607	140800	9854910	5370	5370	5370	5370	0
441	20240607	140700	9854910	5370	5370	5370	5370	5
442	20240607	140600	9828060	5370	5370	5370	5370	0
443	20240607	140500	9828060	5370	5370	5370	5370	20
444	20240607	140400	9720660	5370	5370	5370	5370	0
445	20240607	140300	9720660	5370	5370	5370	5370	0
446	20240607	140200	9720660	5370	5370	5370	5370	0
447	20240607	140100	9720660	5370	5370	5370	5370	0
448	20240607	140000	9720660	5370	5370	5370	5370	0
449	20240607	135900	9720660	5370	5370	5370	5370	0
450	20240607	135800	9720660	5370	5370	5370	5370	0
451	20240607	135700	9720660	5370	5370	5370	5370	0
452	20240607	135600	9720660	5370	5370	5370	5370	0
453	20240607	135500	9720660	5370	5370	5370	5370	0
454	20240607	135400	9720660	5370	5370	5370	5370	0
455	20240607	135300	9720660	5370	5370	5370	5370	0
456	20240607	135200	9720660	5370	5370	5370	5370	0
457	20240607	135100	9720660	5370	5370	5370	5370	0
458	20240607	135000	9720660	5370	5370	5370	5370	0
459	20240607	134900	9720660	5370	5370	5370	5370	0
460	20240607	134800	9720660	5370	5370	5370	5370	0
461	20240607	134700	9720660	5370	5370	5370	5370	0
462	20240607	134600	9720660	5370	5370	5370	5370	0
463	20240607	134500	9720660	5370	5370	5370	5370	0
464	20240607	134400	9720660	5370	5370	5370	5370	0
465	20240607	134300	9720660	5370	5370	5370	5370	0
466	20240607	134200	9720660	5370	5370	5370	5370	0
467	20240607	134100	9720660	5370	5370	5370	5370	0
468	20240607	134000	9720660	5370	5370	5370	5370	0
469	20240607	133900	9720660	5370	5370	5370	5370	34
470	20240607	133800	9538080	5370	5370	5370	5370	0
471	20240607	133700	9538080	5370	5370	5370	5370	0
472	20240607	133600	9538080	5370	5370	5370	5370	0
473	20240607	133500	9538080	5370	5370	5370	5370	0
474	20240607	133400	9538080	5370	5360	5370	5360	34
475	20240607	133300	9355730	5350	5350	5350	5350	0
476	20240607	133200	9355730	5350	5350	5350	5350	0
477	20240607	133100	9355730	5350	5350	5350	5350	0
478	20240607	133000	9355730	5350	5350	5350	5350	0
479	20240607	132900	9355730	5350	5350	5350	5350	0
480	20240607	132800	9355730	5350	5350	5350	5350	0
481	20240607	132700	9355730	5350	5350	5350	5350	0
482	20240607	132600	9355730	5350	5350	5350	5350	0
483	20240607	132500	9355730	5350	5350	5350	5350	0
484	20240607	132400	9355730	5350	5350	5350	5350	0
485	20240607	132300	9355730	5350	5350	5350	5350	0
486	20240607	132200	9355730	5350	5350	5350	5350	6
487	20240607	132100	9323630	5350	5350	5350	5350	0
488	20240607	132000	9323630	5350	5350	5350	5350	14
489	20240607	131900	9248730	5330	5330	5330	5330	0
490	20240607	131800	9248730	5330	5330	5330	5330	0
491	20240607	131700	9248730	5330	5330	5330	5330	17
492	20240607	131600	9158120	5320	5320	5320	5320	0
493	20240607	131500	9158120	5320	5320	5320	5320	0
494	20240607	131400	9158120	5320	5320	5320	5320	0
495	20240607	131300	9158120	5320	5320	5320	5320	0
496	20240607	131200	9158120	5320	5320	5320	5320	0
497	20240607	131100	9158120	5320	5320	5320	5320	0
498	20240607	131000	9158120	5320	5320	5320	5320	0
499	20240607	130900	9158120	5320	5320	5320	5320	0
500	20240607	130800	9158120	5320	5320	5320	5320	0
501	20240607	130700	9158120	5320	5320	5320	5320	1
502	20240607	130600	9152800	5330	5330	5330	5330	4
503	20240607	130500	9131480	5330	5330	5330	5330	0
504	20240607	130400	9131480	5330	5330	5330	5330	0
505	20240607	130300	9131480	5330	5330	5330	5330	0
506	20240607	130200	9131480	5330	5330	5330	5330	0
507	20240607	130100	9131480	5330	5330	5330	5330	0
508	20240607	130000	9131480	5330	5330	5330	5330	0
509	20240607	125900	9131480	5330	5330	5330	5330	0
510	20240607	125800	9131480	5330	5330	5330	5330	0
511	20240607	125700	9131480	5330	5330	5330	5330	5
512	20240607	125600	9104830	5320	5320	5320	5320	1
513	20240607	125500	9099510	5330	5330	5330	5330	0
514	20240607	125400	9099510	5330	5330	5330	5330	0
515	20240607	125300	9099510	5330	5330	5330	5330	0
516	20240607	125200	9099510	5330	5330	5330	5330	0
517	20240607	125100	9099510	5330	5330	5330	5330	0
518	20240607	125000	9099510	5330	5330	5330	5330	0
519	20240607	124900	9099510	5330	5330	5330	5330	0
520	20240607	124800	9099510	5330	5330	5330	5330	0
521	20240607	124700	9099510	5330	5330	5330	5330	0
522	20240607	124600	9099510	5330	5330	5330	5330	0
523	20240607	124500	9099510	5330	5330	5330	5330	4
524	20240607	124400	9078190	5330	5330	5330	5330	0
525	20240607	124300	9078190	5330	5330	5330	5330	0
526	20240607	124200	9078190	5330	5330	5330	5330	0
527	20240607	124100	9078190	5330	5330	5330	5330	0
528	20240607	124000	9078190	5330	5330	5330	5330	0
529	20240607	123900	9078190	5330	5330	5330	5330	0
530	20240607	123800	9078190	5330	5330	5330	5330	0
531	20240607	123700	9078190	5330	5330	5330	5330	0
532	20240607	123600	9078190	5330	5330	5330	5330	0
533	20240607	123500	9078190	5330	5330	5330	5330	0
534	20240607	123400	9078190	5330	5330	5330	5330	0
535	20240607	123300	9078190	5330	5330	5330	5330	0
536	20240607	123200	9078190	5330	5330	5330	5330	0
537	20240607	123100	9078190	5330	5330	5330	5330	0
538	20240607	123000	9078190	5330	5330	5330	5330	0
539	20240607	122900	9078190	5330	5330	5330	5330	0
540	20240607	122800	9078190	5330	5330	5330	5330	0
541	20240607	122700	9078190	5330	5340	5340	5330	5
542	20240607	122600	9051530	5350	5350	5350	5350	0
543	20240607	122500	9051530	5350	5350	5350	5350	0
544	20240607	122400	9051530	5350	5350	5350	5350	85
545	20240607	122300	8596780	5330	5330	5330	5330	0
546	20240607	122200	8596780	5330	5330	5330	5330	0
547	20240607	122100	8596780	5330	5330	5330	5330	7
548	20240607	122000	8559470	5320	5320	5320	5320	0
549	20240607	121900	8559470	5320	5320	5320	5320	0
550	20240607	121800	8559470	5320	5320	5320	5320	0
551	20240607	121700	8559470	5320	5320	5320	5320	0
552	20240607	121600	8559470	5320	5320	5320	5320	0
553	20240607	121500	8559470	5320	5320	5320	5320	0
554	20240607	121400	8559470	5320	5320	5320	5320	0
555	20240607	121300	8559470	5320	5320	5320	5320	0
556	20240607	121200	8559470	5320	5320	5320	5320	0
557	20240607	121100	8559470	5320	5320	5320	5320	0
558	20240607	121000	8559470	5320	5320	5320	5320	0
559	20240607	120900	8559470	5320	5320	5320	5320	0
560	20240607	120800	8559470	5320	5320	5320	5320	0
561	20240607	120700	8559470	5320	5320	5320	5320	0
562	20240607	120600	8559470	5320	5320	5320	5320	0
563	20240607	120500	8559470	5320	5320	5320	5320	0
564	20240607	120400	8559470	5320	5320	5320	5320	0
565	20240607	120300	8559470	5320	5320	5320	5320	0
566	20240607	120200	8559470	5320	5320	5320	5320	0
567	20240607	120100	8559470	5320	5320	5320	5320	0
568	20240607	120000	8559470	5320	5320	5320	5320	0
569	20240607	115900	8559470	5320	5320	5320	5320	0
570	20240607	115800	8559470	5320	5320	5320	5320	0
571	20240607	115700	8559470	5320	5320	5320	5320	0
572	20240607	115600	8559470	5320	5320	5320	5320	0
573	20240607	115500	8559470	5320	5320	5320	5320	0
574	20240607	115400	8559470	5320	5320	5320	5320	0
575	20240607	115300	8559470	5320	5320	5320	5320	0
576	20240607	115200	8559470	5320	5320	5320	5320	0
577	20240607	115100	8559470	5320	5320	5320	5320	0
578	20240607	115000	8559470	5320	5320	5320	5320	0
579	20240607	114900	8559470	5320	5320	5320	5320	0
580	20240607	114800	8559470	5320	5320	5320	5320	0
581	20240607	114700	8559470	5320	5320	5320	5320	0
582	20240607	114600	8559470	5320	5320	5320	5320	0
583	20240607	114500	8559470	5320	5320	5320	5320	0
584	20240607	114400	8559470	5320	5320	5320	5320	0
585	20240607	114300	8559470	5320	5320	5320	5320	0
586	20240607	114200	8559470	5320	5320	5320	5320	0
587	20240607	114100	8559470	5320	5320	5320	5320	0
588	20240607	114000	8559470	5320	5320	5320	5320	0
589	20240607	113900	8559470	5320	5320	5320	5320	0
590	20240607	113800	8559470	5320	5320	5320	5320	0
591	20240607	113700	8559470	5320	5320	5320	5320	0
592	20240607	113600	8559470	5320	5320	5320	5320	0
593	20240607	113500	8559470	5320	5320	5320	5320	0
594	20240607	113400	8559470	5320	5320	5320	5320	0
595	20240607	113300	8559470	5320	5320	5320	5320	0
596	20240607	113200	8559470	5320	5320	5320	5320	0
597	20240607	113100	8559470	5320	5320	5320	5320	0
598	20240607	113000	8559470	5320	5320	5320	5320	0
599	20240607	112900	8559470	5320	5320	5320	5320	0
600	20240607	112800	8559470	5320	5320	5320	5320	0
601	20240607	112700	8559470	5320	5320	5320	5320	0
602	20240607	112600	8559470	5320	5320	5320	5320	0
603	20240607	112500	8559470	5320	5320	5320	5320	0
604	20240607	112400	8559470	5320	5320	5320	5320	0
605	20240607	112300	8559470	5320	5320	5320	5320	3
606	20240607	112200	8543510	5320	5320	5320	5320	2
607	20240607	112100	8532870	5330	5330	5330	5330	0
608	20240607	112000	8532870	5330	5330	5330	5330	0
609	20240607	111900	8532870	5330	5330	5330	5330	0
610	20240607	111800	8532870	5330	5330	5330	5330	0
611	20240607	111700	8532870	5330	5330	5330	5330	0
612	20240607	111600	8532870	5330	5330	5330	5330	0
613	20240607	111500	8532870	5330	5330	5330	5330	0
614	20240607	111400	8532870	5330	5330	5330	5330	0
615	20240607	111300	8532870	5330	5330	5330	5330	0
616	20240607	111200	8532870	5330	5330	5330	5330	0
617	20240607	111100	8532870	5330	5330	5330	5330	0
618	20240607	111000	8532870	5330	5330	5330	5330	0
619	20240607	110900	8532870	5330	5330	5330	5330	0
620	20240607	110800	8532870	5330	5330	5330	5330	0
621	20240607	110700	8532870	5330	5330	5330	5330	0
622	20240607	110600	8532870	5330	5330	5330	5330	0
623	20240607	110500	8532870	5330	5330	5330	5330	1
624	20240607	110400	8527540	5320	5320	5320	5320	0
625	20240607	110300	8527540	5320	5320	5320	5320	0
626	20240607	110200	8527540	5320	5320	5320	5320	0
627	20240607	110100	8527540	5320	5320	5320	5320	0
628	20240607	110000	8527540	5320	5320	5320	5320	0
629	20240607	105900	8527540	5320	5320	5320	5320	0
630	20240607	105800	8527540	5320	5320	5320	5320	0
631	20240607	105700	8527540	5320	5320	5320	5320	0
632	20240607	105600	8527540	5320	5320	5320	5320	0
633	20240607	105500	8527540	5320	5320	5320	5320	0
634	20240607	105400	8527540	5320	5320	5320	5320	0
635	20240607	105300	8527540	5320	5320	5320	5320	0
636	20240607	105200	8527540	5320	5320	5320	5320	0
637	20240607	105100	8527540	5320	5320	5320	5320	0
638	20240607	105000	8527540	5320	5320	5320	5320	0
639	20240607	104900	8527540	5320	5320	5320	5320	0
640	20240607	104800	8527540	5320	5320	5320	5320	0
641	20240607	104700	8527540	5320	5320	5320	5320	0
642	20240607	104600	8527540	5320	5320	5320	5320	60
643	20240607	104500	8208340	5320	5320	5320	5320	0
644	20240607	104400	8208340	5320	5320	5320	5320	0
645	20240607	104300	8208340	5320	5320	5320	5320	0
646	20240607	104200	8208340	5320	5320	5320	5320	0
647	20240607	104100	8208340	5320	5320	5320	5320	0
648	20240607	104000	8208340	5320	5320	5320	5320	0
649	20240607	103900	8208340	5320	5320	5320	5320	0
650	20240607	103800	8208340	5320	5320	5320	5320	0
651	20240607	103700	8208340	5320	5320	5320	5320	0
652	20240607	103600	8208340	5320	5320	5320	5320	0
653	20240607	103500	8208340	5320	5320	5320	5320	0
654	20240607	103400	8208340	5320	5320	5320	5320	0
655	20240607	103300	8208340	5320	5320	5320	5320	0
656	20240607	103200	8208340	5320	5320	5320	5320	0
657	20240607	103100	8208340	5320	5320	5320	5320	0
658	20240607	103000	8208340	5320	5320	5320	5320	0
659	20240607	102900	8208340	5320	5320	5320	5320	0
660	20240607	102800	8208340	5320	5320	5320	5320	0
661	20240607	102700	8208340	5320	5320	5320	5320	0
662	20240607	102600	8208340	5320	5320	5320	5320	0
663	20240607	102500	8208340	5320	5320	5320	5320	0
664	20240607	102400	8208340	5320	5320	5320	5320	0
665	20240607	102300	8208340	5320	5320	5320	5320	0
666	20240607	102200	8208340	5320	5320	5320	5320	0
667	20240607	102100	8208340	5320	5320	5320	5320	0
668	20240607	102000	8208340	5320	5320	5320	5320	0
669	20240607	101900	8208340	5320	5320	5320	5320	0
670	20240607	101800	8208340	5320	5320	5320	5320	0
671	20240607	101700	8208340	5320	5320	5320	5320	0
672	20240607	101600	8208340	5320	5320	5320	5320	0
673	20240607	101500	8208340	5320	5320	5320	5320	0
674	20240607	101400	8208340	5320	5320	5320	5320	2
675	20240607	101300	8197700	5320	5320	5320	5320	0
676	20240607	101200	8197700	5320	5320	5320	5320	0
677	20240607	101100	8197700	5320	5320	5320	5320	0
678	20240607	101000	8197700	5320	5320	5320	5320	0
679	20240607	100900	8197700	5320	5320	5320	5320	0
680	20240607	100800	8197700	5320	5320	5320	5320	0
681	20240607	100700	8197700	5320	5320	5320	5320	0
682	20240607	100600	8197700	5320	5320	5320	5320	0
683	20240607	100500	8197700	5320	5320	5320	5320	0
684	20240607	100400	8197700	5320	5320	5320	5320	0
685	20240607	100300	8197700	5320	5320	5320	5320	145
686	20240607	100200	7426300	5320	5320	5320	5320	3
687	20240607	100100	7410340	5330	5330	5330	5330	0
688	20240607	100000	7410340	5330	5330	5330	5330	1
689	20240607	095900	7405010	5330	5330	5330	5330	0
690	20240607	095800	7405010	5330	5330	5330	5330	0
691	20240607	095700	7405010	5330	5330	5330	5330	1
692	20240607	095600	7399680	5330	5330	5330	5330	23
693	20240607	095500	7277090	5330	5330	5330	5330	0
694	20240607	095400	7277090	5330	5330	5330	5330	0
695	20240607	095300	7277090	5330	5330	5330	5330	0
696	20240607	095200	7277090	5330	5330	5330	5330	0
697	20240607	095100	7277090	5330	5330	5330	5330	0
698	20240607	095000	7277090	5330	5330	5330	5330	0
699	20240607	094900	7277090	5330	5330	5330	5330	0
700	20240607	094800	7277090	5330	5330	5330	5330	0
701	20240607	094700	7277090	5330	5330	5330	5330	0
702	20240607	094600	7277090	5330	5330	5330	5330	0
703	20240607	094500	7277090	5330	5330	5330	5330	0
704	20240607	094400	7277090	5330	5330	5330	5330	0
705	20240607	094300	7277090	5330	5350	5350	5330	2
706	20240607	094200	7266410	5320	5320	5320	5320	0
707	20240607	094100	7266410	5320	5320	5320	5320	0
708	20240607	094000	7266410	5320	5320	5320	5320	0
709	20240607	093900	7266410	5320	5320	5320	5320	0
710	20240607	093800	7266410	5320	5320	5320	5320	0
711	20240607	093700	7266410	5320	5320	5320	5320	0
712	20240607	093600	7266410	5320	5320	5320	5320	0
713	20240607	093500	7266410	5320	5320	5320	5320	0
714	20240607	093400	7266410	5320	5320	5320	5320	0
715	20240607	093300	7266410	5320	5320	5320	5320	790
716	20240607	093200	3063610	5320	5320	5320	5320	0
717	20240607	093100	3063610	5320	5320	5320	5320	0
718	20240607	093000	3063610	5320	5320	5320	5320	0
719	20240607	092900	3063610	5320	5320	5320	5320	0
720	20240607	092800	3063610	5320	5320	5320	5320	0
721	20240607	092700	3063610	5320	5320	5320	5320	2
722	20240607	092600	3052970	5320	5320	5320	5320	8
723	20240607	092500	3010410	5320	5320	5320	5320	0
724	20240607	092400	3010410	5320	5320	5320	5320	0
725	20240607	092300	3010410	5320	5320	5320	5320	0
726	20240607	092200	3010410	5320	5320	5320	5320	0
727	20240607	092100	3010410	5320	5320	5320	5320	0
728	20240607	092000	3010410	5320	5320	5320	5320	10
729	20240607	091900	2957210	5320	5320	5320	5320	0
730	20240607	091800	2957210	5320	5320	5320	5320	0
731	20240607	091700	2957210	5320	5320	5320	5320	1
732	20240607	091600	2951890	5320	5320	5320	5320	0
733	20240607	091500	2951890	5320	5320	5320	5320	47
734	20240607	091400	2701850	5310	5310	5310	5310	1
735	20240607	091300	2696540	5310	5310	5310	5310	2
736	20240607	091200	2685920	5310	5320	5320	5310	48
737	20240607	091100	2430580	5320	5320	5320	5320	0
738	20240607	091000	2430580	5320	5320	5320	5320	0
739	20240607	090900	2430580	5320	5320	5320	5320	0
740	20240607	090800	2430580	5320	5320	5320	5320	0
741	20240607	090700	2430580	5320	5320	5320	5320	32
742	20240607	090600	2260340	5410	5410	5410	5410	0
743	20240607	090500	2260340	5410	5410	5410	5410	0
744	20240607	090400	2260340	5410	5410	5410	5410	0
745	20240607	090300	2260340	5410	5410	5410	5410	0
746	20240607	090200	2260340	5410	5340	5410	5300	101
747	20240607	090100	1724800	5390	5390	5390	5390	0
748	20240607	090000	1724800	5390	5390	5390	5390	320