KissMeData/080010/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195500	89999330	5750	5750	5750	5750	524
3	20240607	195400	89999330	5750	5750	5750	5750	0
4	20240607	195300	89999330	5750	5750	5750	5750	0
5	20240607	195200	89999330	5750	5750	5750	5750	0
6	20240607	195100	89999330	5750	5750	5750	5750	0
7	20240607	195000	89999330	5750	5750	5750	5750	0
8	20240607	194900	89999330	5750	5750	5750	5750	0
9	20240607	194800	89999330	5750	5750	5750	5750	0
10	20240607	194700	89999330	5750	5750	5750	5750	0
11	20240607	194600	89999330	5750	5750	5750	5750	0
12	20240607	194500	89999330	5750	5750	5750	5750	0
13	20240607	194400	89999330	5750	5750	5750	5750	0
14	20240607	194300	89999330	5750	5750	5750	5750	0
15	20240607	194200	89999330	5750	5750	5750	5750	0
16	20240607	194100	89999330	5750	5750	5750	5750	0
17	20240607	194000	89999330	5750	5750	5750	5750	0
18	20240607	193900	89999330	5750	5750	5750	5750	0
19	20240607	193800	89999330	5750	5750	5750	5750	0
20	20240607	193700	89999330	5750	5750	5750	5750	0
21	20240607	193600	89999330	5750	5750	5750	5750	0
22	20240607	193500	89999330	5750	5750	5750	5750	0
23	20240607	193400	89999330	5750	5750	5750	5750	0
24	20240607	193300	89999330	5750	5750	5750	5750	0
25	20240607	193200	89999330	5750	5750	5750	5750	0
26	20240607	193100	89999330	5750	5750	5750	5750	0
27	20240607	193000	89999330	5750	5750	5750	5750	0
28	20240607	192900	89999330	5750	5750	5750	5750	0
29	20240607	192800	89999330	5750	5750	5750	5750	0
30	20240607	192700	89999330	5750	5750	5750	5750	0
31	20240607	192600	89999330	5750	5750	5750	5750	0
32	20240607	192500	89999330	5750	5750	5750	5750	524
33	20240607	192400	89999330	5750	5750	5750	5750	0
34	20240607	192300	89999330	5750	5750	5750	5750	0
35	20240607	192200	89999330	5750	5750	5750	5750	0
36	20240607	192100	89999330	5750	5750	5750	5750	0
37	20240607	192000	89999330	5750	5750	5750	5750	0
38	20240607	191900	89999330	5750	5750	5750	5750	0
39	20240607	191800	89999330	5750	5750	5750	5750	0
40	20240607	191700	89999330	5750	5750	5750	5750	0
41	20240607	191600	89999330	5750	5750	5750	5750	0
42	20240607	191500	89999330	5750	5750	5750	5750	0
43	20240607	191400	89999330	5750	5750	5750	5750	0
44	20240607	191300	89999330	5750	5750	5750	5750	0
45	20240607	191200	89999330	5750	5750	5750	5750	0
46	20240607	191100	89999330	5750	5750	5750	5750	0
47	20240607	191000	89999330	5750	5750	5750	5750	0
48	20240607	190900	89999330	5750	5750	5750	5750	0
49	20240607	190800	89999330	5750	5750	5750	5750	0
50	20240607	190700	89999330	5750	5750	5750	5750	0
51	20240607	190600	89999330	5750	5750	5750	5750	0
52	20240607	190500	89999330	5750	5750	5750	5750	0
53	20240607	190400	89999330	5750	5750	5750	5750	0
54	20240607	190300	89999330	5750	5750	5750	5750	0
55	20240607	190200	89999330	5750	5750	5750	5750	0
56	20240607	190100	89999330	5750	5750	5750	5750	0
57	20240607	190000	89999330	5750	5750	5750	5750	0
58	20240607	185900	89999330	5750	5750	5750	5750	0
59	20240607	185800	89999330	5750	5750	5750	5750	0
60	20240607	185700	89999330	5750	5750	5750	5750	0
61	20240607	185600	89999330	5750	5750	5750	5750	0
62	20240607	185500	89999330	5750	5750	5750	5750	524
63	20240607	185400	89999330	5750	5750	5750	5750	0
64	20240607	185300	89999330	5750	5750	5750	5750	0
65	20240607	185200	89999330	5750	5750	5750	5750	0
66	20240607	185100	89999330	5750	5750	5750	5750	0
67	20240607	185000	89999330	5750	5750	5750	5750	0
68	20240607	184900	89999330	5750	5750	5750	5750	0
69	20240607	184800	89999330	5750	5750	5750	5750	0
70	20240607	184700	89999330	5750	5750	5750	5750	0
71	20240607	184600	89999330	5750	5750	5750	5750	0
72	20240607	184500	89999330	5750	5750	5750	5750	0
73	20240607	184400	89999330	5750	5750	5750	5750	0
74	20240607	184300	89999330	5750	5750	5750	5750	0
75	20240607	184200	89999330	5750	5750	5750	5750	0
76	20240607	184100	89999330	5750	5750	5750	5750	0
77	20240607	184000	89999330	5750	5750	5750	5750	0
78	20240607	183900	89999330	5750	5750	5750	5750	0
79	20240607	183800	89999330	5750	5750	5750	5750	0
80	20240607	183700	89999330	5750	5750	5750	5750	0
81	20240607	183600	89999330	5750	5750	5750	5750	0
82	20240607	183500	89999330	5750	5750	5750	5750	0
83	20240607	183400	89999330	5750	5750	5750	5750	0
84	20240607	183300	89999330	5750	5750	5750	5750	0
85	20240607	183200	89999330	5750	5750	5750	5750	0
86	20240607	183100	89999330	5750	5750	5750	5750	0
87	20240607	183000	89999330	5750	5750	5750	5750	0
88	20240607	182900	89999330	5750	5750	5750	5750	0
89	20240607	182800	89999330	5750	5750	5750	5750	0
90	20240607	182700	89999330	5750	5750	5750	5750	0
91	20240607	182600	89999330	5750	5750	5750	5750	0
92	20240607	182500	89999330	5750	5750	5750	5750	524
93	20240607	182400	89999330	5750	5750	5750	5750	0
94	20240607	182300	89999330	5750	5750	5750	5750	0
95	20240607	182200	89999330	5750	5750	5750	5750	0
96	20240607	182100	89999330	5750	5750	5750	5750	0
97	20240607	182000	89999330	5750	5750	5750	5750	0
98	20240607	181900	89999330	5750	5750	5750	5750	0
99	20240607	181800	89999330	5750	5750	5750	5750	0
100	20240607	181700	89999330	5750	5750	5750	5750	0
101	20240607	181600	89999330	5750	5750	5750	5750	0
102	20240607	181500	89999330	5750	5750	5750	5750	0
103	20240607	181400	89999330	5750	5750	5750	5750	0
104	20240607	181300	89999330	5750	5750	5750	5750	0
105	20240607	181200	89999330	5750	5750	5750	5750	0
106	20240607	181100	89999330	5750	5750	5750	5750	0
107	20240607	181000	89999330	5750	5750	5750	5750	0
108	20240607	180900	89999330	5750	5750	5750	5750	0
109	20240607	180800	89999330	5750	5750	5750	5750	0
110	20240607	180700	89999330	5750	5750	5750	5750	0
111	20240607	180600	89999330	5750	5750	5750	5750	0
112	20240607	180500	89999330	5750	5750	5750	5750	0
113	20240607	180400	89999330	5750	5750	5750	5750	0
114	20240607	180300	89999330	5750	5750	5750	5750	0
115	20240607	180200	89999330	5750	5750	5750	5750	0
116	20240607	180100	89999330	5750	5750	5750	5750	0
117	20240607	180000	89999330	5750	5750	5750	5750	0
118	20240607	175900	89999330	5750	5750	5750	5750	0
119	20240607	175800	89999330	5750	5750	5750	5750	0
120	20240607	175700	89999330	5750	5750	5750	5750	0
121	20240607	175600	89999330	5750	5750	5750	5750	0
122	20240607	175500	89999330	5750	5750	5750	5750	524
123	20240607	175400	89999330	5750	5750	5750	5750	0
124	20240607	175300	89999330	5750	5750	5750	5750	0
125	20240607	175200	89999330	5750	5750	5750	5750	0
126	20240607	175100	89999330	5750	5750	5750	5750	0
127	20240607	175000	89999330	5750	5750	5750	5750	0
128	20240607	174900	89999330	5750	5750	5750	5750	0
129	20240607	174800	89999330	5750	5750	5750	5750	0
130	20240607	174700	89999330	5750	5750	5750	5750	0
131	20240607	174600	89999330	5750	5750	5750	5750	0
132	20240607	174500	89999330	5750	5750	5750	5750	0
133	20240607	174400	89999330	5750	5750	5750	5750	0
134	20240607	174300	89999330	5750	5750	5750	5750	0
135	20240607	174200	89999330	5750	5750	5750	5750	0
136	20240607	174100	89999330	5750	5750	5750	5750	0
137	20240607	174000	89999330	5750	5750	5750	5750	0
138	20240607	173900	89999330	5750	5750	5750	5750	0
139	20240607	173800	89999330	5750	5750	5750	5750	0
140	20240607	173700	89999330	5750	5750	5750	5750	0
141	20240607	173600	89999330	5750	5750	5750	5750	0
142	20240607	173500	89999330	5750	5750	5750	5750	0
143	20240607	173400	89999330	5750	5750	5750	5750	0
144	20240607	173300	89999330	5750	5750	5750	5750	0
145	20240607	173200	89999330	5750	5750	5750	5750	0
146	20240607	173100	89999330	5750	5750	5750	5750	0
147	20240607	173000	89999330	5750	5750	5750	5750	0
148	20240607	172900	89999330	5750	5750	5750	5750	0
149	20240607	172800	89999330	5750	5750	5750	5750	0
150	20240607	172700	89999330	5750	5750	5750	5750	0
151	20240607	172600	89999330	5750	5750	5750	5750	0
152	20240607	172500	89999330	5750	5750	5750	5750	524
153	20240607	172400	89999330	5750	5750	5750	5750	0
154	20240607	172300	89999330	5750	5750	5750	5750	0
155	20240607	172200	89999330	5750	5750	5750	5750	0
156	20240607	172100	89999330	5750	5750	5750	5750	0
157	20240607	172000	89999330	5750	5750	5750	5750	0
158	20240607	171900	89999330	5750	5750	5750	5750	0
159	20240607	171800	89999330	5750	5750	5750	5750	0
160	20240607	171700	89999330	5750	5750	5750	5750	0
161	20240607	171600	89999330	5750	5750	5750	5750	0
162	20240607	171500	89999330	5750	5750	5750	5750	0
163	20240607	171400	89999330	5750	5750	5750	5750	0
164	20240607	171300	89999330	5750	5750	5750	5750	0
165	20240607	171200	89999330	5750	5750	5750	5750	0
166	20240607	171100	89999330	5750	5750	5750	5750	0
167	20240607	171000	89999330	5750	5750	5750	5750	0
168	20240607	170900	89999330	5750	5750	5750	5750	0
169	20240607	170800	89999330	5750	5750	5750	5750	0
170	20240607	170700	89999330	5750	5750	5750	5750	0
171	20240607	170600	89999330	5750	5750	5750	5750	0
172	20240607	170500	89999330	5750	5750	5750	5750	0
173	20240607	170400	89999330	5750	5750	5750	5750	0
174	20240607	170300	89999330	5750	5750	5750	5750	0
175	20240607	170200	89999330	5750	5750	5750	5750	0
176	20240607	170100	89999330	5750	5750	5750	5750	0
177	20240607	170000	89999330	5750	5750	5750	5750	0
178	20240607	165900	89999330	5750	5750	5750	5750	0
179	20240607	165800	89999330	5750	5750	5750	5750	0
180	20240607	165700	89999330	5750	5750	5750	5750	0
181	20240607	165600	89999330	5750	5750	5750	5750	0
182	20240607	165500	89999330	5750	5750	5750	5750	524
183	20240607	165400	89999330	5750	5750	5750	5750	0
184	20240607	165300	89999330	5750	5750	5750	5750	0
185	20240607	165200	89999330	5750	5750	5750	5750	0
186	20240607	165100	89999330	5750	5750	5750	5750	0
187	20240607	165000	89999330	5750	5750	5750	5750	0
188	20240607	164900	89999330	5750	5750	5750	5750	0
189	20240607	164800	89999330	5750	5750	5750	5750	0
190	20240607	164700	89999330	5750	5750	5750	5750	0
191	20240607	164600	89999330	5750	5750	5750	5750	0
192	20240607	164500	89999330	5750	5750	5750	5750	0
193	20240607	164400	89999330	5750	5750	5750	5750	0
194	20240607	164300	89999330	5750	5750	5750	5750	0
195	20240607	164200	89999330	5750	5750	5750	5750	0
196	20240607	164100	89999330	5750	5750	5750	5750	0
197	20240607	164000	89999330	5750	5750	5750	5750	0
198	20240607	163900	89999330	5750	5750	5750	5750	0
199	20240607	163800	89999330	5750	5750	5750	5750	0
200	20240607	163700	89999330	5750	5750	5750	5750	0
201	20240607	163600	89999330	5750	5750	5750	5750	0
202	20240607	163500	89999330	5750	5750	5750	5750	0
203	20240607	163400	89999330	5750	5750	5750	5750	0
204	20240607	163300	89999330	5750	5750	5750	5750	0
205	20240607	163200	89999330	5750	5750	5750	5750	0
206	20240607	163100	89999330	5750	5750	5750	5750	0
207	20240607	163000	89999330	5750	5750	5750	5750	0
208	20240607	162900	89999330	5750	5750	5750	5750	0
209	20240607	162800	89999330	5750	5750	5750	5750	0
210	20240607	162700	89999330	5750	5750	5750	5750	0
211	20240607	162600	89999330	5750	5750	5750	5750	0
212	20240607	162500	89999330	5750	5750	5750	5750	524
213	20240607	162400	89999330	5750	5750	5750	5750	0
214	20240607	162300	89999330	5750	5750	5750	5750	0
215	20240607	162200	89999330	5750	5750	5750	5750	0
216	20240607	162100	89999330	5750	5750	5750	5750	0
217	20240607	162000	89999330	5750	5750	5750	5750	0
218	20240607	161900	89999330	5750	5750	5750	5750	0
219	20240607	161800	89999330	5750	5750	5750	5750	0
220	20240607	161700	89999330	5750	5750	5750	5750	0
221	20240607	161600	89999330	5750	5750	5750	5750	0
222	20240607	161500	89999330	5750	5750	5750	5750	0
223	20240607	161400	89999330	5750	5750	5750	5750	0
224	20240607	161300	89999330	5750	5750	5750	5750	0
225	20240607	161200	89999330	5750	5750	5750	5750	0
226	20240607	161100	89999330	5750	5750	5750	5750	0
227	20240607	161000	89999330	5750	5750	5750	5750	0
228	20240607	160900	89999330	5750	5750	5750	5750	0
229	20240607	160800	89999330	5750	5750	5750	5750	0
230	20240607	160700	89999330	5750	5750	5750	5750	0
231	20240607	160600	89999330	5750	5750	5750	5750	0
232	20240607	160500	89999330	5750	5750	5750	5750	0
233	20240607	160400	89999330	5750	5750	5750	5750	0
234	20240607	160300	89999330	5750	5750	5750	5750	0
235	20240607	160200	89999330	5750	5750	5750	5750	0
236	20240607	160100	89999330	5750	5750	5750	5750	0
237	20240607	160000	89999330	5750	5750	5750	5750	0
238	20240607	155900	89999330	5750	5750	5750	5750	0
239	20240607	155800	89999330	5750	5750	5750	5750	0
240	20240607	155700	89999330	5750	5750	5750	5750	0
241	20240607	155600	89999330	5750	5750	5750	5750	0
242	20240607	155500	89999330	5750	5750	5750	5750	524
243	20240607	155400	89999330	5750	5750	5750	5750	0
244	20240607	155300	89999330	5750	5750	5750	5750	0
245	20240607	155200	89999330	5750	5750	5750	5750	0
246	20240607	155100	89999330	5750	5750	5750	5750	0
247	20240607	155000	89999330	5750	5750	5750	5750	0
248	20240607	154900	89999330	5750	5750	5750	5750	0
249	20240607	154800	89999330	5750	5750	5750	5750	0
250	20240607	154700	89999330	5750	5750	5750	5750	0
251	20240607	154600	89999330	5750	5750	5750	5750	0
252	20240607	154500	89999330	5750	5750	5750	5750	0
253	20240607	154400	89999330	5750	5750	5750	5750	0
254	20240607	154300	89999330	5750	5750	5750	5750	0
255	20240607	154200	89999330	5750	5750	5750	5750	0
256	20240607	154100	89999330	5750	5750	5750	5750	0
257	20240607	154000	89999330	5750	5750	5750	5750	0
258	20240607	153900	89999330	5750	5750	5750	5750	0
259	20240607	153800	89999330	5750	5750	5750	5750	0
260	20240607	153700	89999330	5750	5750	5750	5750	0
261	20240607	153600	89999330	5750	5750	5750	5750	0
262	20240607	153500	89999330	5750	5750	5750	5750	0
263	20240607	153400	89999330	5750	5750	5750	5750	0
264	20240607	153300	89999330	5750	5750	5750	5750	0
265	20240607	153200	89999330	5750	5750	5750	5750	0
266	20240607	153100	89999330	5750	5750	5750	5750	0
267	20240607	153000	89999330	5750	5750	5750	5750	524
268	20240607	152900	86986330	5770	5770	5770	5770	0
269	20240607	152800	86986330	5770	5770	5770	5770	0
270	20240607	152700	86986330	5770	5770	5770	5770	0
271	20240607	152600	86986330	5770	5770	5770	5770	0
272	20240607	152500	86986330	5770	5770	5770	5770	0
273	20240607	152400	86986330	5770	5770	5770	5770	0
274	20240607	152300	86986330	5770	5770	5770	5770	0
275	20240607	152200	86986330	5770	5770	5770	5770	0
276	20240607	152100	86986330	5770	5770	5770	5770	0
277	20240607	152000	86986330	5770	5770	5770	5770	0
278	20240607	151900	86986330	5770	5760	5770	5760	45
279	20240607	151800	86726920	5780	5780	5780	5780	0
280	20240607	151700	86726920	5780	5780	5780	5780	0
281	20240607	151600	86726920	5780	5780	5780	5780	0
282	20240607	151500	86726920	5780	5780	5780	5780	0
283	20240607	151400	86726920	5780	5780	5780	5780	0
284	20240607	151300	86726920	5780	5780	5780	5780	29
285	20240607	151200	86559300	5780	5780	5780	5780	0
286	20240607	151100	86559300	5780	5780	5780	5780	33
287	20240607	151000	86368560	5780	5780	5780	5780	25
288	20240607	150900	86224060	5780	5780	5780	5780	0
289	20240607	150800	86224060	5780	5780	5780	5780	0
290	20240607	150700	86224060	5780	5780	5780	5780	0
291	20240607	150600	86224060	5780	5780	5780	5780	20
292	20240607	150500	86108460	5780	5780	5780	5780	0
293	20240607	150400	86108460	5780	5780	5780	5780	0
294	20240607	150300	86108460	5780	5780	5780	5780	18
295	20240607	150200	86004420	5780	5780	5780	5780	0
296	20240607	150100	86004420	5780	5780	5780	5780	0
297	20240607	150000	86004420	5780	5780	5780	5780	3
298	20240607	145900	85987080	5780	5780	5780	5780	21
299	20240607	145800	85865700	5780	5780	5780	5780	0
300	20240607	145700	85865700	5780	5780	5780	5780	0
301	20240607	145600	85865700	5780	5780	5780	5780	2
302	20240607	145500	85854140	5780	5780	5780	5780	0
303	20240607	145400	85854140	5780	5780	5780	5780	0
304	20240607	145300	85854140	5780	5780	5780	5780	0
305	20240607	145200	85854140	5780	5780	5780	5780	24
306	20240607	145100	85715420	5780	5780	5780	5780	66
307	20240607	145000	85333940	5780	5780	5780	5780	45
308	20240607	144900	85073840	5780	5780	5780	5780	0
309	20240607	144800	85073840	5780	5780	5780	5780	0
310	20240607	144700	85073840	5780	5780	5780	5780	0
311	20240607	144600	85073840	5780	5780	5780	5780	0
312	20240607	144500	85073840	5780	5780	5780	5780	0
313	20240607	144400	85073840	5780	5780	5780	5780	1
314	20240607	144300	85068060	5780	5780	5780	5780	1
315	20240607	144200	85062280	5780	5780	5780	5780	0
316	20240607	144100	85062280	5780	5780	5780	5780	19
317	20240607	144000	84952460	5750	5750	5750	5750	40
318	20240607	143900	84722460	5770	5770	5770	5770	0
319	20240607	143800	84722460	5770	5770	5770	5770	1
320	20240607	143700	84716690	5780	5780	5780	5780	0
321	20240607	143600	84716690	5780	5780	5780	5780	0
322	20240607	143500	84716690	5780	5780	5780	5780	13
323	20240607	143400	84641550	5740	5740	5740	5740	0
324	20240607	143300	84641550	5740	5740	5740	5740	2
325	20240607	143200	84630070	5740	5740	5740	5740	0
326	20240607	143100	84630070	5740	5740	5740	5740	0
327	20240607	143000	84630070	5740	5740	5740	5740	0
328	20240607	142900	84630070	5740	5740	5740	5740	0
329	20240607	142800	84630070	5740	5740	5740	5740	170
330	20240607	142700	83654270	5780	5780	5780	5780	0
331	20240607	142600	83654270	5780	5780	5780	5780	0
332	20240607	142500	83654270	5780	5780	5780	5780	0
333	20240607	142400	83654270	5780	5780	5780	5780	0
334	20240607	142300	83654270	5780	5780	5780	5780	0
335	20240607	142200	83654270	5780	5780	5780	5780	0
336	20240607	142100	83654270	5780	5780	5780	5780	9
337	20240607	142000	83602250	5780	5780	5780	5780	3
338	20240607	141900	83584910	5780	5780	5780	5780	0
339	20240607	141800	83584910	5780	5780	5780	5780	0
340	20240607	141700	83584910	5780	5780	5780	5780	0
341	20240607	141600	83584910	5780	5780	5780	5780	0
342	20240607	141500	83584910	5780	5780	5780	5780	0
343	20240607	141400	83584910	5780	5780	5780	5780	0
344	20240607	141300	83584910	5780	5780	5780	5780	0
345	20240607	141200	83584910	5780	5780	5780	5780	0
346	20240607	141100	83584910	5780	5780	5780	5780	9
347	20240607	141000	83532890	5780	5780	5780	5780	3
348	20240607	140900	83515550	5780	5780	5780	5780	0
349	20240607	140800	83515550	5780	5780	5780	5780	0
350	20240607	140700	83515550	5780	5780	5780	5780	0
351	20240607	140600	83515550	5780	5780	5780	5780	0
352	20240607	140500	83515550	5780	5780	5780	5780	0
353	20240607	140400	83515550	5780	5780	5780	5780	0
354	20240607	140300	83515550	5780	5780	5780	5780	1
355	20240607	140200	83509770	5780	5780	5780	5780	0
356	20240607	140100	83509770	5780	5780	5780	5780	9
357	20240607	140000	83457750	5780	5780	5780	5780	2
358	20240607	135900	83446190	5780	5780	5780	5780	0
359	20240607	135800	83446190	5780	5780	5780	5780	0
360	20240607	135700	83446190	5780	5750	5780	5730	181
361	20240607	135600	82407650	5750	5750	5750	5750	0
362	20240607	135500	82407650	5750	5750	5750	5750	0
363	20240607	135400	82407650	5750	5750	5750	5750	0
364	20240607	135300	82407650	5750	5750	5750	5750	0
365	20240607	135200	82407650	5750	5750	5750	5750	0
366	20240607	135100	82407650	5750	5750	5750	5750	0
367	20240607	135000	82407650	5750	5750	5750	5750	0
368	20240607	134900	82407650	5750	5750	5750	5750	0
369	20240607	134800	82407650	5750	5750	5750	5750	0
370	20240607	134700	82407650	5750	5750	5750	5750	0
371	20240607	134600	82407650	5750	5750	5750	5750	0
372	20240607	134500	82407650	5750	5750	5750	5750	0
373	20240607	134400	82407650	5750	5750	5750	5750	0
374	20240607	134300	82407650	5750	5750	5750	5750	0
375	20240607	134200	82407650	5750	5750	5750	5750	0
376	20240607	134100	82407650	5750	5750	5750	5750	0
377	20240607	134000	82407650	5750	5780	5780	5750	17
378	20240607	133900	82309810	5780	5780	5780	5780	0
379	20240607	133800	82309810	5780	5780	5780	5780	32
380	20240607	133700	82124850	5780	5780	5780	5780	0
381	20240607	133600	82124850	5780	5780	5780	5780	0
382	20240607	133500	82124850	5780	5780	5780	5780	0
383	20240607	133400	82124850	5780	5780	5780	5780	0
384	20240607	133300	82124850	5780	5780	5780	5780	31
385	20240607	133200	81945670	5780	5780	5780	5780	0
386	20240607	133100	81945670	5780	5780	5780	5780	19
387	20240607	133000	81835850	5750	5750	5750	5750	0
388	20240607	132900	81835850	5750	5750	5750	5750	0
389	20240607	132800	81835850	5750	5750	5750	5750	0
390	20240607	132700	81835850	5750	5750	5750	5750	0
391	20240607	132600	81835850	5750	5750	5750	5750	0
392	20240607	132500	81835850	5750	5750	5750	5750	0
393	20240607	132400	81835850	5750	5750	5750	5750	0
394	20240607	132300	81835850	5750	5750	5750	5750	0
395	20240607	132200	81835850	5750	5750	5750	5750	40
396	20240607	132100	81605850	5720	5720	5720	5720	0
397	20240607	132000	81605850	5720	5750	5750	5720	1262
398	20240607	131900	74370270	5750	5770	5770	5750	522
399	20240607	131800	71365230	5770	5770	5770	5770	0
400	20240607	131700	71365230	5770	5770	5770	5770	0
401	20240607	131600	71365230	5770	5770	5770	5770	500
402	20240607	131500	68480230	5790	5790	5790	5790	0
403	20240607	131400	68480230	5790	5790	5790	5790	0
404	20240607	131300	68480230	5790	5790	5790	5790	1
405	20240607	131200	68474440	5790	5790	5790	5790	0
406	20240607	131100	68474440	5790	5790	5790	5790	10
407	20240607	131000	68416540	5790	5790	5790	5790	3
408	20240607	130900	68399170	5750	5750	5750	5750	0
409	20240607	130800	68399170	5750	5750	5750	5750	0
410	20240607	130700	68399170	5750	5780	5780	5750	281
411	20240607	130600	66780060	5780	5790	5790	5780	201
412	20240607	130500	65618270	5790	5780	5790	5780	145
413	20240607	130400	64779720	5780	5780	5780	5780	0
414	20240607	130300	64779720	5780	5780	5780	5780	0
415	20240607	130200	64779720	5780	5780	5780	5780	0
416	20240607	130100	64779720	5780	5780	5780	5780	0
417	20240607	130000	64779720	5780	5800	5800	5780	54
418	20240607	125900	64467540	5800	5800	5800	5800	0
419	20240607	125800	64467540	5800	5800	5800	5800	0
420	20240607	125700	64467540	5800	5800	5800	5800	0
421	20240607	125600	64467540	5800	5800	5800	5800	0
422	20240607	125500	64467540	5800	5800	5800	5800	0
423	20240607	125400	64467540	5800	5800	5800	5800	0
424	20240607	125300	64467540	5800	5800	5800	5800	2
425	20240607	125200	64455940	5800	5800	5800	5800	0
426	20240607	125100	64455940	5800	5800	5800	5800	143
427	20240607	125000	63626540	5800	5800	5800	5800	51
428	20240607	124900	63330740	5800	5800	5800	5800	0
429	20240607	124800	63330740	5800	5800	5800	5800	0
430	20240607	124700	63330740	5800	5770	5800	5770	579
431	20240607	124600	59987120	5770	5770	5770	5770	647
432	20240607	124500	56253930	5770	5770	5770	5770	0
433	20240607	124400	56253930	5770	5770	5770	5770	0
434	20240607	124300	56253930	5770	5770	5770	5770	0
435	20240607	124200	56253930	5770	5770	5770	5770	0
436	20240607	124100	56253930	5770	5770	5770	5770	8
437	20240607	124000	56207770	5770	5770	5770	5770	1
438	20240607	123900	56202000	5760	5760	5760	5760	0
439	20240607	123800	56202000	5760	5760	5760	5760	0
440	20240607	123700	56202000	5760	5760	5760	5760	0
441	20240607	123600	56202000	5760	5760	5760	5760	0
442	20240607	123500	56202000	5760	5760	5760	5760	0
443	20240607	123400	56202000	5760	5760	5760	5760	90
444	20240607	123300	55683600	5760	5760	5760	5760	0
445	20240607	123200	55683600	5760	5760	5760	5760	0
446	20240607	123100	55683600	5760	5760	5760	5760	0
447	20240607	123000	55683600	5760	5760	5760	5760	0
448	20240607	122900	55683600	5760	5760	5760	5760	1
449	20240607	122800	55677840	5770	5770	5770	5770	1
450	20240607	122700	55672070	5760	5760	5760	5760	0
451	20240607	122600	55672070	5760	5760	5760	5760	0
452	20240607	122500	55672070	5760	5760	5760	5760	0
453	20240607	122400	55672070	5760	5760	5760	5760	0
454	20240607	122300	55672070	5760	5760	5760	5760	0
455	20240607	122200	55672070	5760	5760	5760	5760	0
456	20240607	122100	55672070	5760	5760	5760	5760	0
457	20240607	122000	55672070	5760	5760	5760	5760	90
458	20240607	121900	55153670	5770	5770	5770	5770	0
459	20240607	121800	55153670	5770	5770	5770	5770	0
460	20240607	121700	55153670	5770	5770	5770	5770	0
461	20240607	121600	55153670	5770	5770	5770	5770	0
462	20240607	121500	55153670	5770	5770	5770	5770	0
463	20240607	121400	55153670	5770	5770	5770	5770	0
464	20240607	121300	55153670	5770	5770	5770	5770	0
465	20240607	121200	55153670	5770	5770	5770	5770	0
466	20240607	121100	55153670	5770	5770	5770	5770	9
467	20240607	121000	55101740	5770	5770	5770	5770	2
468	20240607	120900	55090200	5770	5770	5770	5770	0
469	20240607	120800	55090200	5770	5770	5770	5770	1
470	20240607	120700	55084430	5760	5760	5760	5760	0
471	20240607	120600	55084430	5760	5760	5760	5760	0
472	20240607	120500	55084430	5760	5760	5760	5760	100
473	20240607	120400	54508430	5760	5760	5760	5760	200
474	20240607	120300	53356430	5760	5760	5760	5760	0
475	20240607	120200	53356430	5760	5760	5760	5760	100
476	20240607	120100	52780430	5770	5770	5770	5770	10
477	20240607	120000	52722730	5770	5770	5770	5770	2
478	20240607	115900	52711190	5770	5770	5770	5770	0
479	20240607	115800	52711190	5770	5770	5770	5770	0
480	20240607	115700	52711190	5770	5770	5770	5770	0
481	20240607	115600	52711190	5770	5770	5770	5770	562
482	20240607	115500	49468450	5760	5760	5760	5760	0
483	20240607	115400	49468450	5760	5760	5760	5760	0
484	20240607	115300	49468450	5760	5770	5770	5760	3
485	20240607	115200	49451160	5770	5770	5770	5770	0
486	20240607	115100	49451160	5770	5770	5770	5770	9
487	20240607	115000	49399230	5770	5770	5770	5770	2
488	20240607	114900	49387690	5770	5770	5770	5770	0
489	20240607	114800	49387690	5770	5770	5770	5770	0
490	20240607	114700	49387690	5770	5770	5770	5770	0
491	20240607	114600	49387690	5770	5770	5770	5770	0
492	20240607	114500	49387690	5770	5770	5770	5770	0
493	20240607	114400	49387690	5770	5770	5770	5770	1
494	20240607	114300	49381920	5770	5770	5770	5770	0
495	20240607	114200	49381920	5770	5770	5770	5770	0
496	20240607	114100	49381920	5770	5770	5770	5770	9
497	20240607	114000	49329990	5770	5770	5770	5770	4
498	20240607	113900	49306910	5770	5770	5770	5770	17
499	20240607	113800	49208820	5770	5770	5770	5770	0
500	20240607	113700	49208820	5770	5770	5770	5770	0
501	20240607	113600	49208820	5770	5770	5770	5770	0
502	20240607	113500	49208820	5770	5770	5770	5770	0
503	20240607	113400	49208820	5770	5770	5770	5770	0
504	20240607	113300	49208820	5770	5770	5770	5770	1
505	20240607	113200	49203050	5770	5770	5770	5770	1
506	20240607	113100	49197280	5770	5770	5770	5770	15
507	20240607	113000	49110730	5770	5770	5770	5770	2
508	20240607	112900	49099190	5770	5770	5770	5770	0
509	20240607	112800	49099190	5770	5770	5770	5770	0
510	20240607	112700	49099190	5770	5770	5770	5770	0
511	20240607	112600	49099190	5770	5770	5770	5770	0
512	20240607	112500	49099190	5770	5770	5770	5770	0
513	20240607	112400	49099190	5770	5770	5770	5770	0
514	20240607	112300	49099190	5770	5770	5770	5770	0
515	20240607	112200	49099190	5770	5760	5770	5760	61
516	20240607	112100	48747500	5760	5760	5760	5760	9
517	20240607	112000	48695660	5760	5760	5760	5760	2
518	20240607	111900	48684140	5760	5760	5760	5760	0
519	20240607	111800	48684140	5760	5760	5760	5760	0
520	20240607	111700	48684140	5760	5760	5760	5760	0
521	20240607	111600	48684140	5760	5760	5760	5760	0
522	20240607	111500	48684140	5760	5760	5760	5760	0
523	20240607	111400	48684140	5760	5760	5760	5760	1
524	20240607	111300	48678380	5760	5760	5760	5760	0
525	20240607	111200	48678380	5760	5760	5760	5760	0
526	20240607	111100	48678380	5760	5760	5760	5760	27
527	20240607	111000	48522860	5760	5760	5760	5760	1
528	20240607	110900	48517100	5760	5760	5760	5760	0
529	20240607	110800	48517100	5760	5760	5760	5760	0
530	20240607	110700	48517100	5760	5760	5760	5760	0
531	20240607	110600	48517100	5760	5760	5760	5760	0
532	20240607	110500	48517100	5760	5760	5760	5760	20
533	20240607	110400	48401900	5740	5740	5740	5740	0
534	20240607	110300	48401900	5740	5740	5740	5740	0
535	20240607	110200	48401900	5740	5740	5740	5740	0
536	20240607	110100	48401900	5740	5740	5740	5740	0
537	20240607	110000	48401900	5740	5740	5740	5740	49
538	20240607	105900	48120640	5740	5740	5740	5740	0
539	20240607	105800	48120640	5740	5740	5740	5740	0
540	20240607	105700	48120640	5740	5740	5740	5740	0
541	20240607	105600	48120640	5740	5740	5740	5740	0
542	20240607	105500	48120640	5740	5740	5740	5740	0
543	20240607	105400	48120640	5740	5740	5740	5740	0
544	20240607	105300	48120640	5740	5740	5740	5740	0
545	20240607	105200	48120640	5740	5740	5740	5740	0
546	20240607	105100	48120640	5740	5740	5740	5740	0
547	20240607	105000	48120640	5740	5740	5740	5740	0
548	20240607	104900	48120640	5740	5740	5740	5740	0
549	20240607	104800	48120640	5740	5740	5740	5740	0
550	20240607	104700	48120640	5740	5740	5740	5740	0
551	20240607	104600	48120640	5740	5740	5740	5740	0
552	20240607	104500	48120640	5740	5740	5740	5740	0
553	20240607	104400	48120640	5740	5740	5740	5740	0
554	20240607	104300	48120640	5740	5740	5740	5740	0
555	20240607	104200	48120640	5740	5740	5740	5740	22
556	20240607	104100	47994360	5740	5740	5740	5740	0
557	20240607	104000	47994360	5740	5740	5740	5740	0
558	20240607	103900	47994360	5740	5740	5740	5740	0
559	20240607	103800	47994360	5740	5740	5740	5740	22
560	20240607	103700	47868080	5740	5740	5740	5740	290
561	20240607	103600	46203480	5750	5750	5750	5750	0
562	20240607	103500	46203480	5750	5750	5750	5750	0
563	20240607	103400	46203480	5750	5750	5750	5750	0
564	20240607	103300	46203480	5750	5750	5750	5750	9
565	20240607	103200	46151730	5740	5740	5740	5740	0
566	20240607	103100	46151730	5740	5740	5740	5740	0
567	20240607	103000	46151730	5740	5740	5740	5740	0
568	20240607	102900	46151730	5740	5740	5740	5740	0
569	20240607	102800	46151730	5740	5740	5740	5740	0
570	20240607	102700	46151730	5740	5740	5740	5740	0
571	20240607	102600	46151730	5740	5740	5740	5740	0
572	20240607	102500	46151730	5740	5740	5740	5740	63
573	20240607	102400	45790110	5740	5740	5740	5740	0
574	20240607	102300	45790110	5740	5740	5740	5740	0
575	20240607	102200	45790110	5740	5740	5740	5740	0
576	20240607	102100	45790110	5740	5750	5750	5740	142
577	20240607	102000	44973880	5760	5760	5760	5760	20
578	20240607	101900	44858680	5760	5760	5760	5760	0
579	20240607	101800	44858680	5760	5760	5760	5760	0
580	20240607	101700	44858680	5760	5750	5760	5750	9
581	20240607	101600	44806900	5760	5760	5760	5760	0
582	20240607	101500	44806900	5760	5760	5760	5760	0
583	20240607	101400	44806900	5760	5760	5760	5760	0
584	20240607	101300	44806900	5760	5760	5760	5760	0
585	20240607	101200	44806900	5760	5760	5760	5760	0
586	20240607	101100	44806900	5760	5760	5760	5760	9
587	20240607	101000	44755060	5760	5760	5760	5760	0
588	20240607	100900	44755060	5760	5760	5760	5760	12
589	20240607	100800	44685940	5760	5760	5760	5760	0
590	20240607	100700	44685940	5760	5760	5760	5760	0
591	20240607	100600	44685940	5760	5760	5760	5760	0
592	20240607	100500	44685940	5760	5760	5760	5760	0
593	20240607	100400	44685940	5760	5760	5760	5760	46
594	20240607	100300	44420980	5760	5760	5760	5760	4
595	20240607	100200	44397940	5770	5770	5770	5770	0
596	20240607	100100	44397940	5770	5770	5770	5770	29
597	20240607	100000	44230610	5770	5770	5770	5770	0
598	20240607	095900	44230610	5770	5760	5770	5760	1007
599	20240607	095800	38429260	5760	5760	5760	5760	80
600	20240607	095700	37968460	5760	5760	5760	5760	1
601	20240607	095600	37962700	5760	5760	5760	5690	2267
602	20240607	095500	24997500	5770	5760	5770	5760	236
603	20240607	095400	23637580	5770	5770	5770	5770	0
604	20240607	095300	23637580	5770	5770	5770	5770	6
605	20240607	095200	23602960	5760	5760	5760	5760	0
606	20240607	095100	23602960	5760	5760	5760	5760	0
607	20240607	095000	23602960	5760	5760	5760	5760	0
608	20240607	094900	23602960	5760	5760	5770	5760	46
609	20240607	094800	23337940	5770	5760	5770	5760	21
610	20240607	094700	23216920	5760	5760	5760	5760	7
611	20240607	094600	23176600	5770	5770	5770	5770	1
612	20240607	094500	23170830	5770	5770	5770	5770	0
613	20240607	094400	23170830	5770	5770	5770	5770	261
614	20240607	094300	21664860	5770	5760	5770	5760	414
615	20240607	094200	19279550	5760	5760	5760	5760	0
616	20240607	094100	19279550	5760	5760	5760	5760	18
617	20240607	094000	19175870	5760	5760	5760	5760	1
618	20240607	093900	19170110	5760	5760	5760	5760	1
619	20240607	093800	19164350	5760	5760	5760	5760	0
620	20240607	093700	19164350	5760	5760	5760	5760	0
621	20240607	093600	19164350	5760	5760	5760	5760	0
622	20240607	093500	19164350	5760	5760	5760	5760	0
623	20240607	093400	19164350	5760	5760	5760	5760	0
624	20240607	093300	19164350	5760	5760	5760	5760	0
625	20240607	093200	19164350	5760	5760	5760	5760	18
626	20240607	093100	19060670	5770	5770	5770	5770	12
627	20240607	093000	18991430	5770	5770	5770	5770	0
628	20240607	092900	18991430	5770	5770	5770	5770	0
629	20240607	092800	18991430	5770	5770	5770	5770	0
630	20240607	092700	18991430	5770	5770	5770	5770	0
631	20240607	092600	18991430	5770	5750	5770	5750	358
632	20240607	092500	16932070	5760	5760	5760	5760	0
633	20240607	092400	16932070	5760	5760	5760	5760	3
634	20240607	092300	16914790	5760	5760	5760	5760	0
635	20240607	092200	16914790	5760	5760	5760	5760	0
636	20240607	092100	16914790	5760	5760	5760	5760	17
637	20240607	092000	16816870	5770	5770	5770	5770	2
638	20240607	091900	16805330	5760	5760	5760	5760	0
639	20240607	091800	16805330	5760	5760	5760	5760	0
640	20240607	091700	16805330	5760	5760	5760	5760	0
641	20240607	091600	16805330	5760	5760	5760	5760	0
642	20240607	091500	16805330	5760	5760	5760	5760	0
643	20240607	091400	16805330	5760	5760	5760	5760	0
644	20240607	091300	16805330	5760	5760	5760	5760	12
645	20240607	091200	16736210	5760	5760	5760	5760	0
646	20240607	091100	16736210	5760	5730	5760	5730	125
647	20240607	091000	16019430	5750	5750	5750	5750	2
648	20240607	090900	16007930	5730	5730	5730	5730	0
649	20240607	090800	16007930	5730	5730	5730	5730	3
650	20240607	090700	15990740	5750	5750	5750	5750	0
651	20240607	090600	15990740	5750	5750	5750	5750	0
652	20240607	090500	15990740	5750	5740	5750	5740	158
653	20240607	090400	15083640	5720	5720	5720	5720	0
654	20240607	090300	15083640	5720	5720	5720	5720	0
655	20240607	090200	15083640	5720	5720	5720	5720	0
656	20240607	090100	15083640	5720	5720	5720	5720	0
657	20240607	090000	15083640	5720	5720	5720	5720	2637