KissMeData/039290/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192400	191269260	9110	9110	9110	9110	1454
3	20240605	192300	191269260	9110	9110	9110	9110	0
4	20240605	192200	191269260	9110	9110	9110	9110	0
5	20240605	192100	191269260	9110	9110	9110	9110	0
6	20240605	192000	191269260	9110	9110	9110	9110	0
7	20240605	191900	191269260	9110	9110	9110	9110	0
8	20240605	191800	191269260	9110	9110	9110	9110	0
9	20240605	191700	191269260	9110	9110	9110	9110	0
10	20240605	191600	191269260	9110	9110	9110	9110	0
11	20240605	191500	191269260	9110	9110	9110	9110	0
12	20240605	191400	191269260	9110	9110	9110	9110	0
13	20240605	191300	191269260	9110	9110	9110	9110	0
14	20240605	191200	191269260	9110	9110	9110	9110	0
15	20240605	191100	191269260	9110	9110	9110	9110	0
16	20240605	191000	191269260	9110	9110	9110	9110	0
17	20240605	190900	191269260	9110	9110	9110	9110	0
18	20240605	190800	191269260	9110	9110	9110	9110	0
19	20240605	190700	191269260	9110	9110	9110	9110	0
20	20240605	190600	191269260	9110	9110	9110	9110	0
21	20240605	190500	191269260	9110	9110	9110	9110	0
22	20240605	190400	191269260	9110	9110	9110	9110	0
23	20240605	190300	191269260	9110	9110	9110	9110	0
24	20240605	190200	191269260	9110	9110	9110	9110	0
25	20240605	190100	191269260	9110	9110	9110	9110	0
26	20240605	190000	191269260	9110	9110	9110	9110	0
27	20240605	185900	191269260	9110	9110	9110	9110	0
28	20240605	185800	191269260	9110	9110	9110	9110	0
29	20240605	185700	191269260	9110	9110	9110	9110	0
30	20240605	185600	191269260	9110	9110	9110	9110	0
31	20240605	185500	191269260	9110	9110	9110	9110	0
32	20240605	185400	191269260	9110	9110	9110	9110	1454
33	20240605	185300	191269260	9110	9110	9110	9110	0
34	20240605	185200	191269260	9110	9110	9110	9110	0
35	20240605	185100	191269260	9110	9110	9110	9110	0
36	20240605	185000	191269260	9110	9110	9110	9110	0
37	20240605	184900	191269260	9110	9110	9110	9110	0
38	20240605	184800	191269260	9110	9110	9110	9110	0
39	20240605	184700	191269260	9110	9110	9110	9110	0
40	20240605	184600	191269260	9110	9110	9110	9110	0
41	20240605	184500	191269260	9110	9110	9110	9110	0
42	20240605	184400	191269260	9110	9110	9110	9110	0
43	20240605	184300	191269260	9110	9110	9110	9110	0
44	20240605	184200	191269260	9110	9110	9110	9110	0
45	20240605	184100	191269260	9110	9110	9110	9110	0
46	20240605	184000	191269260	9110	9110	9110	9110	0
47	20240605	183900	191269260	9110	9110	9110	9110	0
48	20240605	183800	191269260	9110	9110	9110	9110	0
49	20240605	183700	191269260	9110	9110	9110	9110	0
50	20240605	183600	191269260	9110	9110	9110	9110	0
51	20240605	183500	191269260	9110	9110	9110	9110	0
52	20240605	183400	191269260	9110	9110	9110	9110	0
53	20240605	183300	191269260	9110	9110	9110	9110	0
54	20240605	183200	191269260	9110	9110	9110	9110	0
55	20240605	183100	191269260	9110	9110	9110	9110	0
56	20240605	183000	191269260	9110	9110	9110	9110	0
57	20240605	182900	191269260	9110	9110	9110	9110	0
58	20240605	182800	191269260	9110	9110	9110	9110	0
59	20240605	182700	191269260	9110	9110	9110	9110	0
60	20240605	182600	191269260	9110	9110	9110	9110	0
61	20240605	182500	191269260	9110	9110	9110	9110	0
62	20240605	182400	191269260	9110	9110	9110	9110	1454
63	20240605	182300	191269260	9110	9110	9110	9110	0
64	20240605	182200	191269260	9110	9110	9110	9110	0
65	20240605	182100	191269260	9110	9110	9110	9110	0
66	20240605	182000	191269260	9110	9110	9110	9110	0
67	20240605	181900	191269260	9110	9110	9110	9110	0
68	20240605	181800	191269260	9110	9110	9110	9110	0
69	20240605	181700	191269260	9110	9110	9110	9110	0
70	20240605	181600	191269260	9110	9110	9110	9110	0
71	20240605	181500	191269260	9110	9110	9110	9110	0
72	20240605	181400	191269260	9110	9110	9110	9110	0
73	20240605	181300	191269260	9110	9110	9110	9110	0
74	20240605	181200	191269260	9110	9110	9110	9110	0
75	20240605	181100	191269260	9110	9110	9110	9110	0
76	20240605	181000	191269260	9110	9110	9110	9110	0
77	20240605	180900	191269260	9110	9110	9110	9110	0
78	20240605	180800	191269260	9110	9110	9110	9110	0
79	20240605	180700	191269260	9110	9110	9110	9110	0
80	20240605	180600	191269260	9110	9110	9110	9110	0
81	20240605	180500	191269260	9110	9110	9110	9110	0
82	20240605	180400	191269260	9110	9110	9110	9110	0
83	20240605	180300	191269260	9110	9110	9110	9110	0
84	20240605	180200	191269260	9110	9110	9110	9110	0
85	20240605	180100	191269260	9110	9110	9110	9110	0
86	20240605	180000	191269260	9110	9110	9110	9110	0
87	20240605	175900	191269260	9110	9110	9110	9110	0
88	20240605	175800	191269260	9110	9110	9110	9110	0
89	20240605	175700	191269260	9110	9110	9110	9110	0
90	20240605	175600	191269260	9110	9110	9110	9110	0
91	20240605	175500	191269260	9110	9110	9110	9110	0
92	20240605	175400	191269260	9110	9110	9110	9110	1454
93	20240605	175300	191269260	9110	9110	9110	9110	0
94	20240605	175200	191269260	9110	9110	9110	9110	0
95	20240605	175100	191269260	9110	9110	9110	9110	0
96	20240605	175000	191269260	9110	9110	9110	9110	0
97	20240605	174900	191269260	9110	9110	9110	9110	0
98	20240605	174800	191269260	9110	9110	9110	9110	0
99	20240605	174700	191269260	9110	9110	9110	9110	0
100	20240605	174600	191269260	9110	9110	9110	9110	0
101	20240605	174500	191269260	9110	9110	9110	9110	0
102	20240605	174400	191269260	9110	9110	9110	9110	0
103	20240605	174300	191269260	9110	9110	9110	9110	0
104	20240605	174200	191269260	9110	9110	9110	9110	0
105	20240605	174100	191269260	9110	9110	9110	9110	0
106	20240605	174000	191269260	9110	9110	9110	9110	0
107	20240605	173900	191269260	9110	9110	9110	9110	0
108	20240605	173800	191269260	9110	9110	9110	9110	0
109	20240605	173700	191269260	9110	9110	9110	9110	0
110	20240605	173600	191269260	9110	9110	9110	9110	0
111	20240605	173500	191269260	9110	9110	9110	9110	0
112	20240605	173400	191269260	9110	9110	9110	9110	0
113	20240605	173300	191269260	9110	9110	9110	9110	0
114	20240605	173200	191269260	9110	9110	9110	9110	0
115	20240605	173100	191269260	9110	9110	9110	9110	0
116	20240605	173000	191269260	9110	9110	9110	9110	0
117	20240605	172900	191269260	9110	9110	9110	9110	0
118	20240605	172800	191269260	9110	9110	9110	9110	0
119	20240605	172700	191269260	9110	9110	9110	9110	0
120	20240605	172600	191269260	9110	9110	9110	9110	0
121	20240605	172500	191269260	9110	9110	9110	9110	0
122	20240605	172400	191269260	9110	9110	9110	9110	1454
123	20240605	172300	191269260	9110	9110	9110	9110	0
124	20240605	172200	191269260	9110	9110	9110	9110	0
125	20240605	172100	191269260	9110	9110	9110	9110	0
126	20240605	172000	191269260	9110	9110	9110	9110	0
127	20240605	171900	191269260	9110	9110	9110	9110	0
128	20240605	171800	191269260	9110	9110	9110	9110	0
129	20240605	171700	191269260	9110	9110	9110	9110	0
130	20240605	171600	191269260	9110	9110	9110	9110	0
131	20240605	171500	191269260	9110	9110	9110	9110	0
132	20240605	171400	191269260	9110	9110	9110	9110	0
133	20240605	171300	191269260	9110	9110	9110	9110	0
134	20240605	171200	191269260	9110	9110	9110	9110	0
135	20240605	171100	191269260	9110	9110	9110	9110	0
136	20240605	171000	191269260	9110	9110	9110	9110	0
137	20240605	170900	191269260	9110	9110	9110	9110	0
138	20240605	170800	191269260	9110	9110	9110	9110	0
139	20240605	170700	191269260	9110	9110	9110	9110	0
140	20240605	170600	191269260	9110	9110	9110	9110	0
141	20240605	170500	191269260	9110	9110	9110	9110	0
142	20240605	170400	191269260	9110	9110	9110	9110	0
143	20240605	170300	191269260	9110	9110	9110	9110	0
144	20240605	170200	191269260	9110	9110	9110	9110	0
145	20240605	170100	191269260	9110	9110	9110	9110	0
146	20240605	170000	191269260	9110	9110	9110	9110	0
147	20240605	165900	191269260	9110	9110	9110	9110	0
148	20240605	165800	191269260	9110	9110	9110	9110	0
149	20240605	165700	191269260	9110	9110	9110	9110	0
150	20240605	165600	191269260	9110	9110	9110	9110	0
151	20240605	165500	191269260	9110	9110	9110	9110	0
152	20240605	165400	191269260	9110	9110	9110	9110	1454
153	20240605	165300	191269260	9110	9110	9110	9110	0
154	20240605	165200	191269260	9110	9110	9110	9110	0
155	20240605	165100	191269260	9110	9110	9110	9110	0
156	20240605	165000	191269260	9110	9110	9110	9110	0
157	20240605	164900	191269260	9110	9110	9110	9110	0
158	20240605	164800	191269260	9110	9110	9110	9110	0
159	20240605	164700	191269260	9110	9110	9110	9110	0
160	20240605	164600	191269260	9110	9110	9110	9110	0
161	20240605	164500	191269260	9110	9110	9110	9110	0
162	20240605	164400	191269260	9110	9110	9110	9110	0
163	20240605	164300	191269260	9110	9110	9110	9110	0
164	20240605	164200	191269260	9110	9110	9110	9110	0
165	20240605	164100	191269260	9110	9110	9110	9110	0
166	20240605	164000	191269260	9110	9110	9110	9110	0
167	20240605	163900	191269260	9110	9110	9110	9110	0
168	20240605	163800	191269260	9110	9110	9110	9110	0
169	20240605	163700	191269260	9110	9110	9110	9110	0
170	20240605	163600	191269260	9110	9110	9110	9110	0
171	20240605	163500	191269260	9110	9110	9110	9110	0
172	20240605	163400	191269260	9110	9110	9110	9110	0
173	20240605	163300	191269260	9110	9110	9110	9110	0
174	20240605	163200	191269260	9110	9110	9110	9110	0
175	20240605	163100	191269260	9110	9110	9110	9110	0
176	20240605	163000	191269260	9110	9110	9110	9110	0
177	20240605	162900	191269260	9110	9110	9110	9110	0
178	20240605	162800	191269260	9110	9110	9110	9110	0
179	20240605	162700	191269260	9110	9110	9110	9110	0
180	20240605	162600	191269260	9110	9110	9110	9110	0
181	20240605	162500	191269260	9110	9110	9110	9110	0
182	20240605	162400	191269260	9110	9110	9110	9110	1454
183	20240605	162300	191269260	9110	9110	9110	9110	0
184	20240605	162200	191269260	9110	9110	9110	9110	0
185	20240605	162100	191269260	9110	9110	9110	9110	0
186	20240605	162000	191269260	9110	9110	9110	9110	0
187	20240605	161900	191269260	9110	9110	9110	9110	0
188	20240605	161800	191269260	9110	9110	9110	9110	0
189	20240605	161700	191269260	9110	9110	9110	9110	0
190	20240605	161600	191269260	9110	9110	9110	9110	0
191	20240605	161500	191269260	9110	9110	9110	9110	0
192	20240605	161400	191269260	9110	9110	9110	9110	0
193	20240605	161300	191269260	9110	9110	9110	9110	0
194	20240605	161200	191269260	9110	9110	9110	9110	0
195	20240605	161100	191269260	9110	9110	9110	9110	0
196	20240605	161000	191269260	9110	9110	9110	9110	0
197	20240605	160900	191269260	9110	9110	9110	9110	0
198	20240605	160800	191269260	9110	9110	9110	9110	0
199	20240605	160700	191269260	9110	9110	9110	9110	0
200	20240605	160600	191269260	9110	9110	9110	9110	0
201	20240605	160500	191269260	9110	9110	9110	9110	0
202	20240605	160400	191269260	9110	9110	9110	9110	0
203	20240605	160300	191269260	9110	9110	9110	9110	0
204	20240605	160200	191269260	9110	9110	9110	9110	0
205	20240605	160100	191269260	9110	9110	9110	9110	0
206	20240605	160000	191269260	9110	9110	9110	9110	0
207	20240605	155900	191269260	9110	9110	9110	9110	0
208	20240605	155800	191269260	9110	9110	9110	9110	0
209	20240605	155700	191269260	9110	9110	9110	9110	0
210	20240605	155600	191269260	9110	9110	9110	9110	0
211	20240605	155500	191269260	9110	9110	9110	9110	0
212	20240605	155400	191269260	9110	9110	9110	9110	1454
213	20240605	155300	191269260	9110	9110	9110	9110	0
214	20240605	155200	191269260	9110	9110	9110	9110	0
215	20240605	155100	191269260	9110	9110	9110	9110	0
216	20240605	155000	191269260	9110	9110	9110	9110	0
217	20240605	154900	191269260	9110	9110	9110	9110	0
218	20240605	154800	191269260	9110	9110	9110	9110	0
219	20240605	154700	191269260	9110	9110	9110	9110	0
220	20240605	154600	191269260	9110	9110	9110	9110	0
221	20240605	154500	191269260	9110	9110	9110	9110	0
222	20240605	154400	191269260	9110	9110	9110	9110	0
223	20240605	154300	191269260	9110	9110	9110	9110	0
224	20240605	154200	191269260	9110	9110	9110	9110	0
225	20240605	154100	191269260	9110	9110	9110	9110	0
226	20240605	154000	191269260	9110	9110	9110	9110	0
227	20240605	153900	191269260	9110	9110	9110	9110	0
228	20240605	153800	191269260	9110	9110	9110	9110	0
229	20240605	153700	191269260	9110	9110	9110	9110	0
230	20240605	153600	191269260	9110	9110	9110	9110	0
231	20240605	153500	191269260	9110	9110	9110	9110	0
232	20240605	153400	191269260	9110	9110	9110	9110	0
233	20240605	153300	191269260	9110	9110	9110	9110	0
234	20240605	153200	191269260	9110	9110	9110	9110	0
235	20240605	153100	191269260	9110	9110	9110	9110	0
236	20240605	153000	191269260	9110	9110	9110	9110	1454
237	20240605	152900	178023320	9050	9050	9050	9050	0
238	20240605	152800	178023320	9050	9050	9050	9050	0
239	20240605	152700	178023320	9050	9050	9050	9050	0
240	20240605	152600	178023320	9050	9050	9050	9050	0
241	20240605	152500	178023320	9050	9050	9050	9050	0
242	20240605	152400	178023320	9050	9050	9050	9050	0
243	20240605	152300	178023320	9050	9050	9050	9050	0
244	20240605	152200	178023320	9050	9050	9050	9050	0
245	20240605	152100	178023320	9050	9050	9050	9050	0
246	20240605	152000	178023320	9050	9050	9050	9050	0
247	20240605	151900	178023320	9050	9050	9050	9050	140
248	20240605	151800	176756320	9050	9050	9050	9050	30
249	20240605	151700	176484820	9050	9050	9050	9050	25
250	20240605	151600	176258570	9050	9050	9050	9050	5
251	20240605	151500	176213320	9050	9060	9060	9050	124
252	20240605	151400	175090060	9060	9060	9060	9060	17
253	20240605	151300	174936040	9060	9060	9070	9060	42
254	20240605	151200	174555510	9060	9060	9070	9060	92
255	20240605	151100	173721890	9060	9060	9060	9060	25
256	20240605	151000	173495390	9060	9060	9060	9060	10
257	20240605	150900	173404790	9070	9070	9070	9070	0
258	20240605	150800	173404790	9070	9070	9070	9070	0
259	20240605	150700	173404790	9070	9070	9070	9070	30
260	20240605	150600	173132690	9060	9060	9060	9060	5
261	20240605	150500	173087390	9090	9090	9090	9090	0
262	20240605	150400	173087390	9090	9090	9090	9060	37
263	20240605	150300	172751210	9090	9080	9090	9080	9
264	20240605	150200	172669450	9090	9090	9090	9090	0
265	20240605	150100	172669450	9090	9090	9090	9090	0
266	20240605	150000	172669450	9090	9090	9090	9090	0
267	20240605	145900	172669450	9090	9090	9090	9090	0
268	20240605	145800	172669450	9090	9090	9090	9090	0
269	20240605	145700	172669450	9090	9090	9090	9090	1
270	20240605	145600	172660360	9060	9060	9060	9060	0
271	20240605	145500	172660360	9060	9060	9060	9060	0
272	20240605	145400	172660360	9060	9080	9080	9060	6
273	20240605	145300	172605960	9070	9070	9070	9070	0
274	20240605	145200	172605960	9070	9070	9070	9070	0
275	20240605	145100	172605960	9070	9070	9070	9070	0
276	20240605	145000	172605960	9070	9070	9070	9070	0
277	20240605	144900	172605960	9070	9070	9070	9070	20
278	20240605	144800	172424560	9060	9060	9060	9060	0
279	20240605	144700	172424560	9060	9060	9060	9060	37
280	20240605	144600	172089340	9060	9060	9060	9060	0
281	20240605	144500	172089340	9060	9060	9060	9060	91
282	20240605	144400	171264880	9060	9060	9060	9060	10
283	20240605	144300	171174280	9060	9060	9060	9060	0
284	20240605	144200	171174280	9060	9060	9060	9060	3
285	20240605	144100	171147100	9070	9070	9070	9070	10
286	20240605	144000	171056400	9070	9070	9070	9070	0
287	20240605	143900	171056400	9070	9070	9070	9070	0
288	20240605	143800	171056400	9070	9070	9070	9070	10
289	20240605	143700	170965700	9070	9070	9070	9070	1
290	20240605	143600	170956630	9070	9070	9070	9070	0
291	20240605	143500	170956630	9070	9070	9070	9070	0
292	20240605	143400	170956630	9070	9070	9070	9070	4
293	20240605	143300	170920350	9070	9070	9070	9070	5
294	20240605	143200	170875000	9070	9070	9070	9070	13
295	20240605	143100	170757090	9100	9100	9100	9100	50
296	20240605	143000	170302090	9100	9100	9100	9100	0
297	20240605	142900	170302090	9100	9100	9100	9100	20
298	20240605	142800	170120090	9100	9100	9100	9100	3
299	20240605	142700	170092790	9070	9070	9070	9070	0
300	20240605	142600	170092790	9070	9070	9070	9070	0
301	20240605	142500	170092790	9070	9070	9070	9070	0
302	20240605	142400	170092790	9070	9070	9070	9070	0
303	20240605	142300	170092790	9070	9070	9070	9070	0
304	20240605	142200	170092790	9070	9070	9070	9070	0
305	20240605	142100	170092790	9070	9070	9070	9070	2
306	20240605	142000	170074650	9060	9060	9060	9060	0
307	20240605	141900	170074650	9060	9060	9060	9060	0
308	20240605	141800	170074650	9060	9060	9060	9060	0
309	20240605	141700	170074650	9060	9060	9060	9060	0
310	20240605	141600	170074650	9060	9060	9060	9060	0
311	20240605	141500	170074650	9060	9060	9060	9060	133
312	20240605	141400	168869670	9060	9060	9060	9060	15
313	20240605	141300	168733770	9100	9100	9100	9100	0
314	20240605	141200	168733770	9100	9100	9100	9100	0
315	20240605	141100	168733770	9100	9100	9100	9100	0
316	20240605	141000	168733770	9100	9100	9100	9100	0
317	20240605	140900	168733770	9100	9100	9100	9100	0
318	20240605	140800	168733770	9100	9100	9100	9100	0
319	20240605	140700	168733770	9100	9100	9100	9100	0
320	20240605	140600	168733770	9100	9100	9100	9100	0
321	20240605	140500	168733770	9100	9100	9100	9100	0
322	20240605	140400	168733770	9100	9100	9100	9100	0
323	20240605	140300	168733770	9100	9100	9100	9100	0
324	20240605	140200	168733770	9100	9100	9100	9100	0
325	20240605	140100	168733770	9100	9060	9100	9040	581
326	20240605	140000	163475120	9070	9080	9080	9070	316
327	20240605	135900	160607000	9080	9080	9080	9080	3
328	20240605	135800	160579760	9060	9070	9070	9060	10
329	20240605	135700	160489130	9060	9070	9070	9060	45
330	20240605	135600	160081420	9100	9100	9100	9100	0
331	20240605	135500	160081420	9100	9100	9100	9100	0
332	20240605	135400	160081420	9100	9100	9100	9100	0
333	20240605	135300	160081420	9100	9100	9100	9100	0
334	20240605	135200	160081420	9100	9100	9100	9100	0
335	20240605	135100	160081420	9100	9100	9100	9100	1
336	20240605	135000	160072320	9060	9080	9100	9060	35
337	20240605	134900	159754840	9090	9090	9090	9090	1
338	20240605	134800	159745750	9090	9090	9090	9090	0
339	20240605	134700	159745750	9090	9090	9090	9090	0
340	20240605	134600	159745750	9090	9090	9090	9090	3
341	20240605	134500	159718480	9100	9100	9100	9100	0
342	20240605	134400	159718480	9100	9100	9100	9100	0
343	20240605	134300	159718480	9100	9090	9100	9090	7
344	20240605	134200	159654830	9070	9070	9070	9070	0
345	20240605	134100	159654830	9070	9070	9070	9070	199
346	20240605	134000	157849900	9070	9070	9070	9070	0
347	20240605	133900	157849900	9070	9070	9070	9070	0
348	20240605	133800	157849900	9070	9070	9070	9070	0
349	20240605	133700	157849900	9070	9070	9070	9070	0
350	20240605	133600	157849900	9070	9080	9080	9070	225
351	20240605	133500	155809140	9090	9080	9090	9070	655
352	20240605	133400	149865880	9090	9090	9090	9090	51
353	20240605	133300	149402290	9090	9090	9090	9090	1
354	20240605	133200	149393200	9100	9100	9100	9100	0
355	20240605	133100	149393200	9100	9100	9100	9100	0
356	20240605	133000	149393200	9100	9100	9100	9100	0
357	20240605	132900	149393200	9100	9100	9100	9100	1
358	20240605	132800	149384100	9100	9100	9100	9100	0
359	20240605	132700	149384100	9100	9100	9100	9100	0
360	20240605	132600	149384100	9100	9100	9100	9100	0
361	20240605	132500	149384100	9100	9100	9100	9100	0
362	20240605	132400	149384100	9100	9100	9100	9100	0
363	20240605	132300	149384100	9100	9100	9100	9100	0
364	20240605	132200	149384100	9100	9100	9100	9100	0
365	20240605	132100	149384100	9100	9100	9100	9100	0
366	20240605	132000	149384100	9100	9100	9100	9100	1
367	20240605	131900	149375000	9100	9100	9100	9100	30
368	20240605	131800	149102000	9110	9110	9110	9110	2
369	20240605	131700	149083780	9110	9110	9110	9110	0
370	20240605	131600	149083780	9110	9110	9110	9110	0
371	20240605	131500	149083780	9110	9100	9110	9100	71
372	20240605	131400	148437670	9100	9100	9100	9100	0
373	20240605	131300	148437670	9100	9100	9100	9100	0
374	20240605	131200	148437670	9100	9080	9100	9080	8
375	20240605	131100	148364890	9090	9090	9090	9090	0
376	20240605	131000	148364890	9090	9090	9090	9090	0
377	20240605	130900	148364890	9090	9090	9090	9090	0
378	20240605	130800	148364890	9090	9090	9090	9090	0
379	20240605	130700	148364890	9090	9090	9090	9090	0
380	20240605	130600	148364890	9090	9090	9090	9090	0
381	20240605	130500	148364890	9090	9090	9090	9090	0
382	20240605	130400	148364890	9090	9090	9090	9090	0
383	20240605	130300	148364890	9090	9080	9100	9080	7
384	20240605	130200	148301260	9070	9080	9080	9070	16
385	20240605	130100	148156130	9090	9090	9090	9090	0
386	20240605	130000	148156130	9090	9090	9090	9090	20
387	20240605	125900	147974330	9100	9100	9100	9100	0
388	20240605	125800	147974330	9100	9100	9100	9100	0
389	20240605	125700	147974330	9100	9100	9100	9100	0
390	20240605	125600	147974330	9100	9100	9100	9100	0
391	20240605	125500	147974330	9100	9100	9100	9100	2
392	20240605	125400	147956130	9110	9110	9110	9110	0
393	20240605	125300	147956130	9110	9110	9110	9110	0
394	20240605	125200	147956130	9110	9110	9110	9110	0
395	20240605	125100	147956130	9110	9110	9110	9110	0
396	20240605	125000	147956130	9110	9110	9110	9110	6
397	20240605	124900	147901470	9110	9110	9110	9110	0
398	20240605	124800	147901470	9110	9110	9110	9110	0
399	20240605	124700	147901470	9110	9110	9110	9110	0
400	20240605	124600	147901470	9110	9110	9110	9110	0
401	20240605	124500	147901470	9110	9110	9110	9110	1
402	20240605	124400	147892360	9110	9110	9110	9110	4
403	20240605	124300	147855920	9110	9110	9110	9110	0
404	20240605	124200	147855920	9110	9110	9110	9110	0
405	20240605	124100	147855920	9110	9110	9110	9110	0
406	20240605	124000	147855920	9110	9110	9110	9110	0
407	20240605	123900	147855920	9110	9110	9110	9110	0
408	20240605	123800	147855920	9110	9110	9110	9110	0
409	20240605	123700	147855920	9110	9110	9110	9110	0
410	20240605	123600	147855920	9110	9110	9110	9110	0
411	20240605	123500	147855920	9110	9110	9110	9110	0
412	20240605	123400	147855920	9110	9110	9110	9110	1
413	20240605	123300	147846810	9090	9090	9090	9090	0
414	20240605	123200	147846810	9090	9090	9090	9090	0
415	20240605	123100	147846810	9090	9090	9090	9090	110
416	20240605	123000	146846910	9110	9110	9110	9110	0
417	20240605	122900	146846910	9110	9110	9110	9110	0
418	20240605	122800	146846910	9110	9110	9110	9110	0
419	20240605	122700	146846910	9110	9080	9110	9080	4
420	20240605	122600	146810510	9070	9070	9070	9070	0
421	20240605	122500	146810510	9070	9070	9070	9070	17
422	20240605	122400	146656320	9080	9080	9080	9080	0
423	20240605	122300	146656320	9080	9080	9080	9080	0
424	20240605	122200	146656320	9080	9080	9080	9080	0
425	20240605	122100	146656320	9080	9080	9080	9080	0
426	20240605	122000	146656320	9080	9080	9080	9080	6
427	20240605	121900	146601840	9130	9130	9130	9130	0
428	20240605	121800	146601840	9130	9130	9130	9130	0
429	20240605	121700	146601840	9130	9130	9130	9130	0
430	20240605	121600	146601840	9130	9130	9130	9130	0
431	20240605	121500	146601840	9130	9130	9130	9130	0
432	20240605	121400	146601840	9130	9130	9130	9130	0
433	20240605	121300	146601840	9130	9130	9130	9130	0
434	20240605	121200	146601840	9130	9130	9130	9130	0
435	20240605	121100	146601840	9130	9120	9130	9120	20
436	20240605	121000	146419310	9130	9130	9130	9130	1
437	20240605	120900	146410180	9070	9070	9070	9070	0
438	20240605	120800	146410180	9070	9070	9070	9070	0
439	20240605	120700	146410180	9070	9070	9070	9070	0
440	20240605	120600	146410180	9070	9070	9070	9070	0
441	20240605	120500	146410180	9070	9070	9070	9070	0
442	20240605	120400	146410180	9070	9070	9070	9070	0
443	20240605	120300	146410180	9070	9070	9070	9070	0
444	20240605	120200	146410180	9070	9070	9070	9070	0
445	20240605	120100	146410180	9070	9070	9070	9070	0
446	20240605	120000	146410180	9070	9070	9070	9070	0
447	20240605	115900	146410180	9070	9070	9070	9070	0
448	20240605	115800	146410180	9070	9070	9070	9070	0
449	20240605	115700	146410180	9070	9070	9070	9070	0
450	20240605	115600	146410180	9070	9100	9100	9070	35
451	20240605	115500	146092300	9100	9100	9100	9100	1
452	20240605	115400	146083200	9100	9100	9100	9100	0
453	20240605	115300	146083200	9100	9100	9100	9100	300
454	20240605	115200	143353200	9140	9140	9140	9140	0
455	20240605	115100	143353200	9140	9140	9140	9140	0
456	20240605	115000	143353200	9140	9140	9140	9140	0
457	20240605	114900	143353200	9140	9140	9140	9140	0
458	20240605	114800	143353200	9140	9140	9140	9140	0
459	20240605	114700	143353200	9140	9140	9140	9140	0
460	20240605	114600	143353200	9140	9140	9140	9140	0
461	20240605	114500	143353200	9140	9140	9140	9140	2
462	20240605	114400	143334920	9140	9140	9140	9140	0
463	20240605	114300	143334920	9140	9140	9140	9140	0
464	20240605	114200	143334920	9140	9140	9140	9140	0
465	20240605	114100	143334920	9140	9140	9140	9140	0
466	20240605	114000	143334920	9140	9140	9140	9140	1
467	20240605	113900	143325780	9100	9100	9100	9100	0
468	20240605	113800	143325780	9100	9100	9100	9100	0
469	20240605	113700	143325780	9100	9100	9100	9100	100
470	20240605	113600	142415780	9100	9100	9100	9100	300
471	20240605	113500	139685780	9100	9100	9100	9100	0
472	20240605	113400	139685780	9100	9100	9100	9100	300
473	20240605	113300	136955780	9100	9110	9110	9100	412
474	20240605	113200	133206480	9150	9150	9150	9150	0
475	20240605	113100	133206480	9150	9150	9150	9150	0
476	20240605	113000	133206480	9150	9150	9150	9150	81
477	20240605	112900	132465330	9150	9150	9150	9150	1
478	20240605	112800	132456180	9100	9130	9130	9100	800
479	20240605	112700	125175850	9180	9130	9180	9130	3000
480	20240605	112600	97642460	9130	9130	9130	9130	3
481	20240605	112500	97615070	9100	9100	9100	9100	200
482	20240605	112400	95795070	9110	9110	9110	9110	10
483	20240605	112300	95703970	9110	9110	9110	9110	0
484	20240605	112200	95703970	9110	9110	9110	9110	0
485	20240605	112100	95703970	9110	9110	9110	9110	291
486	20240605	112000	93052960	9100	9100	9100	9100	0
487	20240605	111900	93052960	9100	9100	9100	9100	100
488	20240605	111800	92142960	9100	9100	9100	9100	0
489	20240605	111700	92142960	9100	9100	9100	9100	0
490	20240605	111600	92142960	9100	9100	9100	9100	0
491	20240605	111500	92142960	9100	9100	9100	9100	0
492	20240605	111400	92142960	9100	9100	9100	9100	0
493	20240605	111300	92142960	9100	9100	9100	9100	5
494	20240605	111200	92097460	9100	9100	9100	9100	40
495	20240605	111100	91733460	9100	9100	9100	9100	133
496	20240605	111000	90523160	9090	9090	9090	9090	0
497	20240605	110900	90523160	9090	9090	9090	9090	200
498	20240605	110800	88705160	9080	9080	9080	9080	0
499	20240605	110700	88705160	9080	9080	9080	9080	121
500	20240605	110600	87606480	9080	9080	9080	9080	0
501	20240605	110500	87606480	9080	9080	9080	9080	0
502	20240605	110400	87606480	9080	9080	9080	9080	15
503	20240605	110300	87470280	9080	9080	9080	9080	0
504	20240605	110200	87470280	9080	9080	9080	9080	16
505	20240605	110100	87325000	9080	9080	9080	9080	0
506	20240605	110000	87325000	9080	9080	9080	9080	0
507	20240605	105900	87325000	9080	9080	9080	9080	0
508	20240605	105800	87325000	9080	9080	9080	9080	0
509	20240605	105700	87325000	9080	9080	9080	9080	0
510	20240605	105600	87325000	9080	9080	9080	9080	0
511	20240605	105500	87325000	9080	9080	9080	9080	0
512	20240605	105400	87325000	9080	9080	9080	9080	0
513	20240605	105300	87325000	9080	9080	9080	9080	12
514	20240605	105200	87216040	9080	9080	9080	9080	0
515	20240605	105100	87216040	9080	9080	9080	9080	3
516	20240605	105000	87188800	9080	9100	9100	9080	11
517	20240605	104900	87088780	9080	9080	9080	9080	0
518	20240605	104800	87088780	9080	9080	9080	9080	0
519	20240605	104700	87088780	9080	9080	9080	9080	0
520	20240605	104600	87088780	9080	9080	9080	9080	0
521	20240605	104500	87088780	9080	9080	9080	9080	1
522	20240605	104400	87079700	9080	9080	9080	9080	0
523	20240605	104300	87079700	9080	9080	9080	9080	0
524	20240605	104200	87079700	9080	9080	9080	9080	0
525	20240605	104100	87079700	9080	9080	9080	9080	155
526	20240605	104000	85672300	9080	9080	9080	9080	200
527	20240605	103900	83856300	9080	9080	9080	9080	100
528	20240605	103800	82948300	9080	9080	9080	9080	190
529	20240605	103700	81223100	9070	9070	9070	9070	0
530	20240605	103600	81223100	9070	9070	9070	9070	5
531	20240605	103500	81177750	9070	9070	9070	9070	0
532	20240605	103400	81177750	9070	9080	9080	9070	142
533	20240605	103300	79889680	9090	9090	9090	9090	5
534	20240605	103200	79844230	9090	9090	9090	9090	0
535	20240605	103100	79844230	9090	9090	9090	9090	11
536	20240605	103000	79744240	9090	9090	9090	9090	3
537	20240605	102900	79716970	9100	9100	9100	9100	0
538	20240605	102800	79716970	9100	9100	9100	9100	1
539	20240605	102700	79707870	9100	9100	9100	9100	0
540	20240605	102600	79707870	9100	9070	9100	9070	302
541	20240605	102500	76968670	9070	9070	9070	9070	0
542	20240605	102400	76968670	9070	9070	9070	9070	0
543	20240605	102300	76968670	9070	9070	9070	9070	0
544	20240605	102200	76968670	9070	9070	9070	9070	115
545	20240605	102100	75925620	9060	9060	9060	9060	0
546	20240605	102000	75925620	9060	9060	9060	9060	25
547	20240605	101900	75699120	9060	9060	9060	9060	7
548	20240605	101800	75635700	9060	9060	9060	9060	0
549	20240605	101700	75635700	9060	9060	9060	9060	0
550	20240605	101600	75635700	9060	9060	9060	9060	50
551	20240605	101500	75182700	9060	9060	9060	9060	0
552	20240605	101400	75182700	9060	9060	9060	9060	2
553	20240605	101300	75164580	9070	9070	9070	9070	0
554	20240605	101200	75164580	9070	9070	9070	9070	0
555	20240605	101100	75164580	9070	9070	9070	9070	0
556	20240605	101000	75164580	9070	9070	9070	9070	0
557	20240605	100900	75164580	9070	9070	9070	9070	0
558	20240605	100800	75164580	9070	9070	9070	9070	0
559	20240605	100700	75164580	9070	9070	9070	9070	100
560	20240605	100600	74257580	9070	9070	9070	9070	0
561	20240605	100500	74257580	9070	9070	9070	9070	0
562	20240605	100400	74257580	9070	9070	9070	9070	1
563	20240605	100300	74248510	9070	9070	9070	9070	1
564	20240605	100200	74239440	9030	9030	9030	9030	0
565	20240605	100100	74239440	9030	9030	9030	9030	0
566	20240605	100000	74239440	9030	9050	9050	9030	1489
567	20240605	095900	60792510	9040	9040	9040	9040	0
568	20240605	095800	60792510	9040	9040	9040	9040	100
569	20240605	095700	59888510	9040	9040	9040	9040	600
570	20240605	095600	54464510	9040	9050	9050	9040	700
571	20240605	095500	48136450	9110	9110	9110	9110	0
572	20240605	095400	48136450	9110	9110	9110	9110	0
573	20240605	095300	48136450	9110	9050	9110	9050	502
574	20240605	095200	43593240	9040	9110	9110	9040	1001
575	20240605	095100	34544130	9050	9060	9110	9050	701
576	20240605	095000	28199020	9110	9060	9110	9060	706
577	20240605	094900	21802360	9070	9070	9070	9070	100
578	20240605	094800	20895360	9100	9090	9100	9070	249
579	20240605	094700	18630970	9090	9090	9090	9090	1
580	20240605	094600	18621880	9090	9090	9090	9090	10
581	20240605	094500	18530980	9090	9090	9090	9090	0
582	20240605	094400	18530980	9090	9090	9090	9090	0
583	20240605	094300	18530980	9090	9090	9090	9090	3
584	20240605	094200	18503710	9090	9090	9090	9090	0
585	20240605	094100	18503710	9090	9090	9090	9090	0
586	20240605	094000	18503710	9090	9090	9090	9090	10
587	20240605	093900	18412810	9090	9070	9090	9070	24
588	20240605	093800	18195110	9080	9080	9080	9080	108
589	20240605	093700	17214470	9090	9090	9090	9080	19
590	20240605	093600	17041920	9090	9090	9090	9090	54
591	20240605	093500	16551060	9090	9090	9090	9090	0
592	20240605	093400	16551060	9090	9090	9090	9090	0
593	20240605	093300	16551060	9090	9090	9090	9090	183
594	20240605	093200	14887590	9090	9090	9090	9090	0
595	20240605	093100	14887590	9090	9090	9090	9090	23
596	20240605	093000	14678520	9090	9090	9090	9090	1
597	20240605	092900	14669430	9090	9090	9090	9090	202
598	20240605	092800	12833250	9090	9090	9090	9090	209
599	20240605	092700	10933440	9090	9090	9090	9090	0
600	20240605	092600	10933440	9090	9090	9090	9090	0
601	20240605	092500	10933440	9090	9090	9090	9090	0
602	20240605	092400	10933440	9090	9100	9100	9090	55
603	20240605	092300	10433440	9100	9100	9100	9100	0
604	20240605	092200	10433440	9100	9100	9100	9100	0
605	20240605	092100	10433440	9100	9100	9100	9100	1
606	20240605	092000	10424340	9100	9100	9100	9100	0
607	20240605	091900	10424340	9100	9100	9100	9100	21
608	20240605	091800	10233240	9090	9090	9090	9090	10
609	20240605	091700	10142340	9100	9100	9100	9100	61
610	20240605	091600	9587240	9110	9110	9110	9110	1
611	20240605	091500	9578130	9120	9110	9120	9110	7
612	20240605	091400	9514350	9150	9150	9150	9150	0
613	20240605	091300	9514350	9150	9150	9150	9150	0
614	20240605	091200	9514350	9150	9150	9150	9150	0
615	20240605	091100	9514350	9150	9130	9150	9120	160
616	20240605	091000	8050740	9100	9120	9120	9100	176
617	20240605	090900	6447650	9180	9180	9180	9180	0
618	20240605	090800	6447650	9180	9180	9180	9180	10
619	20240605	090700	6355850	9190	9190	9190	9190	0
620	20240605	090600	6355850	9190	9190	9190	9190	1
621	20240605	090500	6346660	9200	9200	9200	9200	188
622	20240605	090400	4617060	9200	9090	9200	9090	201
623	20240605	090300	2772450	9090	9090	9090	9090	0
624	20240605	090200	2772450	9090	9090	9090	9090	0
625	20240605	090100	2772450	9090	9090	9090	9090	0
626	20240605	090000	2772450	9090	9090	9090	9090	305