KissMeData/290560/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210700	36071760	9150	9150	9150	9150	10
3	20240605	210600	36071760	9150	9150	9150	9150	0
4	20240605	210500	36071760	9150	9150	9150	9150	0
5	20240605	210400	36071760	9150	9150	9150	9150	0
6	20240605	210300	36071760	9150	9150	9150	9150	0
7	20240605	210200	36071760	9150	9150	9150	9150	0
8	20240605	210100	36071760	9150	9150	9150	9150	0
9	20240605	210000	36071760	9150	9150	9150	9150	0
10	20240605	205900	36071760	9150	9150	9150	9150	0
11	20240605	205800	36071760	9150	9150	9150	9150	0
12	20240605	205700	36071760	9150	9150	9150	9150	0
13	20240605	205600	36071760	9150	9150	9150	9150	0
14	20240605	205500	36071760	9150	9150	9150	9150	0
15	20240605	205400	36071760	9150	9150	9150	9150	0
16	20240605	205300	36071760	9150	9150	9150	9150	0
17	20240605	205200	36071760	9150	9150	9150	9150	0
18	20240605	205100	36071760	9150	9150	9150	9150	0
19	20240605	205000	36071760	9150	9150	9150	9150	0
20	20240605	204900	36071760	9150	9150	9150	9150	0
21	20240605	204800	36071760	9150	9150	9150	9150	0
22	20240605	204700	36071760	9150	9150	9150	9150	0
23	20240605	204600	36071760	9150	9150	9150	9150	0
24	20240605	204500	36071760	9150	9150	9150	9150	0
25	20240605	204400	36071760	9150	9150	9150	9150	0
26	20240605	204300	36071760	9150	9150	9150	9150	0
27	20240605	204200	36071760	9150	9150	9150	9150	0
28	20240605	204100	36071760	9150	9150	9150	9150	0
29	20240605	204000	36071760	9150	9150	9150	9150	0
30	20240605	203900	36071760	9150	9150	9150	9150	0
31	20240605	203800	36071760	9150	9150	9150	9150	0
32	20240605	203700	36071760	9150	9150	9150	9150	10
33	20240605	203600	36071760	9150	9150	9150	9150	0
34	20240605	203500	36071760	9150	9150	9150	9150	0
35	20240605	203400	36071760	9150	9150	9150	9150	0
36	20240605	203300	36071760	9150	9150	9150	9150	0
37	20240605	203200	36071760	9150	9150	9150	9150	0
38	20240605	203100	36071760	9150	9150	9150	9150	0
39	20240605	203000	36071760	9150	9150	9150	9150	0
40	20240605	202900	36071760	9150	9150	9150	9150	0
41	20240605	202800	36071760	9150	9150	9150	9150	0
42	20240605	202700	36071760	9150	9150	9150	9150	0
43	20240605	202600	36071760	9150	9150	9150	9150	0
44	20240605	202500	36071760	9150	9150	9150	9150	0
45	20240605	202400	36071760	9150	9150	9150	9150	0
46	20240605	202300	36071760	9150	9150	9150	9150	0
47	20240605	202200	36071760	9150	9150	9150	9150	0
48	20240605	202100	36071760	9150	9150	9150	9150	0
49	20240605	202000	36071760	9150	9150	9150	9150	0
50	20240605	201900	36071760	9150	9150	9150	9150	0
51	20240605	201800	36071760	9150	9150	9150	9150	0
52	20240605	201700	36071760	9150	9150	9150	9150	0
53	20240605	201600	36071760	9150	9150	9150	9150	0
54	20240605	201500	36071760	9150	9150	9150	9150	0
55	20240605	201400	36071760	9150	9150	9150	9150	0
56	20240605	201300	36071760	9150	9150	9150	9150	0
57	20240605	201200	36071760	9150	9150	9150	9150	0
58	20240605	201100	36071760	9150	9150	9150	9150	0
59	20240605	201000	36071760	9150	9150	9150	9150	0
60	20240605	200900	36071760	9150	9150	9150	9150	0
61	20240605	200800	36071760	9150	9150	9150	9150	0
62	20240605	200700	36071760	9150	9150	9150	9150	10
63	20240605	200600	36071760	9150	9150	9150	9150	0
64	20240605	200500	36071760	9150	9150	9150	9150	0
65	20240605	200400	36071760	9150	9150	9150	9150	0
66	20240605	200300	36071760	9150	9150	9150	9150	0
67	20240605	200200	36071760	9150	9150	9150	9150	0
68	20240605	200100	36071760	9150	9150	9150	9150	0
69	20240605	200000	36071760	9150	9150	9150	9150	0
70	20240605	195900	36071760	9150	9150	9150	9150	0
71	20240605	195800	36071760	9150	9150	9150	9150	0
72	20240605	195700	36071760	9150	9150	9150	9150	0
73	20240605	195600	36071760	9150	9150	9150	9150	0
74	20240605	195500	36071760	9150	9150	9150	9150	0
75	20240605	195400	36071760	9150	9150	9150	9150	0
76	20240605	195300	36071760	9150	9150	9150	9150	0
77	20240605	195200	36071760	9150	9150	9150	9150	0
78	20240605	195100	36071760	9150	9150	9150	9150	0
79	20240605	195000	36071760	9150	9150	9150	9150	0
80	20240605	194900	36071760	9150	9150	9150	9150	0
81	20240605	194800	36071760	9150	9150	9150	9150	0
82	20240605	194700	36071760	9150	9150	9150	9150	0
83	20240605	194600	36071760	9150	9150	9150	9150	0
84	20240605	194500	36071760	9150	9150	9150	9150	0
85	20240605	194400	36071760	9150	9150	9150	9150	0
86	20240605	194300	36071760	9150	9150	9150	9150	0
87	20240605	194200	36071760	9150	9150	9150	9150	0
88	20240605	194100	36071760	9150	9150	9150	9150	0
89	20240605	194000	36071760	9150	9150	9150	9150	0
90	20240605	193900	36071760	9150	9150	9150	9150	0
91	20240605	193800	36071760	9150	9150	9150	9150	0
92	20240605	193700	36071760	9150	9150	9150	9150	10
93	20240605	193600	36071760	9150	9150	9150	9150	0
94	20240605	193500	36071760	9150	9150	9150	9150	0
95	20240605	193400	36071760	9150	9150	9150	9150	0
96	20240605	193300	36071760	9150	9150	9150	9150	0
97	20240605	193200	36071760	9150	9150	9150	9150	0
98	20240605	193100	36071760	9150	9150	9150	9150	0
99	20240605	193000	36071760	9150	9150	9150	9150	0
100	20240605	192900	36071760	9150	9150	9150	9150	0
101	20240605	192800	36071760	9150	9150	9150	9150	0
102	20240605	192700	36071760	9150	9150	9150	9150	0
103	20240605	192600	36071760	9150	9150	9150	9150	0
104	20240605	192500	36071760	9150	9150	9150	9150	0
105	20240605	192400	36071760	9150	9150	9150	9150	0
106	20240605	192300	36071760	9150	9150	9150	9150	0
107	20240605	192200	36071760	9150	9150	9150	9150	0
108	20240605	192100	36071760	9150	9150	9150	9150	0
109	20240605	192000	36071760	9150	9150	9150	9150	0
110	20240605	191900	36071760	9150	9150	9150	9150	0
111	20240605	191800	36071760	9150	9150	9150	9150	0
112	20240605	191700	36071760	9150	9150	9150	9150	0
113	20240605	191600	36071760	9150	9150	9150	9150	0
114	20240605	191500	36071760	9150	9150	9150	9150	0
115	20240605	191400	36071760	9150	9150	9150	9150	0
116	20240605	191300	36071760	9150	9150	9150	9150	0
117	20240605	191200	36071760	9150	9150	9150	9150	0
118	20240605	191100	36071760	9150	9150	9150	9150	0
119	20240605	191000	36071760	9150	9150	9150	9150	0
120	20240605	190900	36071760	9150	9150	9150	9150	0
121	20240605	190800	36071760	9150	9150	9150	9150	0
122	20240605	190700	36071760	9150	9150	9150	9150	10
123	20240605	190600	36071760	9150	9150	9150	9150	0
124	20240605	190500	36071760	9150	9150	9150	9150	0
125	20240605	190400	36071760	9150	9150	9150	9150	0
126	20240605	190300	36071760	9150	9150	9150	9150	0
127	20240605	190200	36071760	9150	9150	9150	9150	0
128	20240605	190100	36071760	9150	9150	9150	9150	0
129	20240605	190000	36071760	9150	9150	9150	9150	0
130	20240605	185900	36071760	9150	9150	9150	9150	0
131	20240605	185800	36071760	9150	9150	9150	9150	0
132	20240605	185700	36071760	9150	9150	9150	9150	0
133	20240605	185600	36071760	9150	9150	9150	9150	0
134	20240605	185500	36071760	9150	9150	9150	9150	0
135	20240605	185400	36071760	9150	9150	9150	9150	0
136	20240605	185300	36071760	9150	9150	9150	9150	0
137	20240605	185200	36071760	9150	9150	9150	9150	0
138	20240605	185100	36071760	9150	9150	9150	9150	0
139	20240605	185000	36071760	9150	9150	9150	9150	0
140	20240605	184900	36071760	9150	9150	9150	9150	0
141	20240605	184800	36071760	9150	9150	9150	9150	0
142	20240605	184700	36071760	9150	9150	9150	9150	0
143	20240605	184600	36071760	9150	9150	9150	9150	0
144	20240605	184500	36071760	9150	9150	9150	9150	0
145	20240605	184400	36071760	9150	9150	9150	9150	0
146	20240605	184300	36071760	9150	9150	9150	9150	0
147	20240605	184200	36071760	9150	9150	9150	9150	0
148	20240605	184100	36071760	9150	9150	9150	9150	0
149	20240605	184000	36071760	9150	9150	9150	9150	0
150	20240605	183900	36071760	9150	9150	9150	9150	0
151	20240605	183800	36071760	9150	9150	9150	9150	0
152	20240605	183700	36071760	9150	9150	9150	9150	10
153	20240605	183600	36071760	9150	9150	9150	9150	0
154	20240605	183500	36071760	9150	9150	9150	9150	0
155	20240605	183400	36071760	9150	9150	9150	9150	0
156	20240605	183300	36071760	9150	9150	9150	9150	0
157	20240605	183200	36071760	9150	9150	9150	9150	0
158	20240605	183100	36071760	9150	9150	9150	9150	0
159	20240605	183000	36071760	9150	9150	9150	9150	0
160	20240605	182900	36071760	9150	9150	9150	9150	0
161	20240605	182800	36071760	9150	9150	9150	9150	0
162	20240605	182700	36071760	9150	9150	9150	9150	0
163	20240605	182600	36071760	9150	9150	9150	9150	0
164	20240605	182500	36071760	9150	9150	9150	9150	0
165	20240605	182400	36071760	9150	9150	9150	9150	0
166	20240605	182300	36071760	9150	9150	9150	9150	0
167	20240605	182200	36071760	9150	9150	9150	9150	0
168	20240605	182100	36071760	9150	9150	9150	9150	0
169	20240605	182000	36071760	9150	9150	9150	9150	0
170	20240605	181900	36071760	9150	9150	9150	9150	0
171	20240605	181800	36071760	9150	9150	9150	9150	0
172	20240605	181700	36071760	9150	9150	9150	9150	0
173	20240605	181600	36071760	9150	9150	9150	9150	0
174	20240605	181500	36071760	9150	9150	9150	9150	0
175	20240605	181400	36071760	9150	9150	9150	9150	0
176	20240605	181300	36071760	9150	9150	9150	9150	0
177	20240605	181200	36071760	9150	9150	9150	9150	0
178	20240605	181100	36071760	9150	9150	9150	9150	0
179	20240605	181000	36071760	9150	9150	9150	9150	0
180	20240605	180900	36071760	9150	9150	9150	9150	0
181	20240605	180800	36071760	9150	9150	9150	9150	0
182	20240605	180700	36071760	9150	9150	9150	9150	10
183	20240605	180600	36071760	9150	9150	9150	9150	0
184	20240605	180500	36071760	9150	9150	9150	9150	0
185	20240605	180400	36071760	9150	9150	9150	9150	0
186	20240605	180300	36071760	9150	9150	9150	9150	0
187	20240605	180200	36071760	9150	9150	9150	9150	0
188	20240605	180100	36071760	9150	9150	9150	9150	0
189	20240605	180000	36071760	9150	9150	9150	9150	0
190	20240605	175900	36071760	9150	9150	9150	9150	0
191	20240605	175800	36071760	9150	9150	9150	9150	0
192	20240605	175700	36071760	9150	9150	9150	9150	0
193	20240605	175600	36071760	9150	9150	9150	9150	0
194	20240605	175500	36071760	9150	9150	9150	9150	0
195	20240605	175400	36071760	9150	9150	9150	9150	0
196	20240605	175300	36071760	9150	9150	9150	9150	0
197	20240605	175200	36071760	9150	9150	9150	9150	0
198	20240605	175100	36071760	9150	9150	9150	9150	0
199	20240605	175000	36071760	9150	9150	9150	9150	0
200	20240605	174900	36071760	9150	9150	9150	9150	0
201	20240605	174800	36071760	9150	9150	9150	9150	0
202	20240605	174700	36071760	9150	9150	9150	9150	0
203	20240605	174600	36071760	9150	9150	9150	9150	0
204	20240605	174500	36071760	9150	9150	9150	9150	0
205	20240605	174400	36071760	9150	9150	9150	9150	0
206	20240605	174300	36071760	9150	9150	9150	9150	0
207	20240605	174200	36071760	9150	9150	9150	9150	0
208	20240605	174100	36071760	9150	9150	9150	9150	0
209	20240605	174000	36071760	9150	9150	9150	9150	0
210	20240605	173900	36071760	9150	9150	9150	9150	0
211	20240605	173800	36071760	9150	9150	9150	9150	0
212	20240605	173700	36071760	9150	9150	9150	9150	10
213	20240605	173600	36071760	9150	9150	9150	9150	0
214	20240605	173500	36071760	9150	9150	9150	9150	0
215	20240605	173400	36071760	9150	9150	9150	9150	0
216	20240605	173300	36071760	9150	9150	9150	9150	0
217	20240605	173200	36071760	9150	9150	9150	9150	0
218	20240605	173100	36071760	9150	9150	9150	9150	0
219	20240605	173000	36071760	9150	9150	9150	9150	0
220	20240605	172900	36071760	9150	9150	9150	9150	0
221	20240605	172800	36071760	9150	9150	9150	9150	0
222	20240605	172700	36071760	9150	9150	9150	9150	0
223	20240605	172600	36071760	9150	9150	9150	9150	0
224	20240605	172500	36071760	9150	9150	9150	9150	0
225	20240605	172400	36071760	9150	9150	9150	9150	0
226	20240605	172300	36071760	9150	9150	9150	9150	0
227	20240605	172200	36071760	9150	9150	9150	9150	0
228	20240605	172100	36071760	9150	9150	9150	9150	0
229	20240605	172000	36071760	9150	9150	9150	9150	0
230	20240605	171900	36071760	9150	9150	9150	9150	0
231	20240605	171800	36071760	9150	9150	9150	9150	0
232	20240605	171700	36071760	9150	9150	9150	9150	0
233	20240605	171600	36071760	9150	9150	9150	9150	0
234	20240605	171500	36071760	9150	9150	9150	9150	0
235	20240605	171400	36071760	9150	9150	9150	9150	0
236	20240605	171300	36071760	9150	9150	9150	9150	0
237	20240605	171200	36071760	9150	9150	9150	9150	0
238	20240605	171100	36071760	9150	9150	9150	9150	0
239	20240605	171000	36071760	9150	9150	9150	9150	0
240	20240605	170900	36071760	9150	9150	9150	9150	0
241	20240605	170800	36071760	9150	9150	9150	9150	0
242	20240605	170700	36071760	9150	9150	9150	9150	10
243	20240605	170600	36071760	9150	9150	9150	9150	0
244	20240605	170500	36071760	9150	9150	9150	9150	0
245	20240605	170400	36071760	9150	9150	9150	9150	0
246	20240605	170300	36071760	9150	9150	9150	9150	0
247	20240605	170200	36071760	9150	9150	9150	9150	0
248	20240605	170100	36071760	9150	9150	9150	9150	0
249	20240605	170000	36071760	9150	9150	9150	9150	0
250	20240605	165900	36071760	9150	9150	9150	9150	0
251	20240605	165800	36071760	9150	9150	9150	9150	0
252	20240605	165700	36071760	9150	9150	9150	9150	0
253	20240605	165600	36071760	9150	9150	9150	9150	0
254	20240605	165500	36071760	9150	9150	9150	9150	0
255	20240605	165400	36071760	9150	9150	9150	9150	0
256	20240605	165300	36071760	9150	9150	9150	9150	0
257	20240605	165200	36071760	9150	9150	9150	9150	0
258	20240605	165100	36071760	9150	9150	9150	9150	0
259	20240605	165000	36071760	9150	9150	9150	9150	0
260	20240605	164900	36071760	9150	9150	9150	9150	0
261	20240605	164800	36071760	9150	9150	9150	9150	0
262	20240605	164700	36071760	9150	9150	9150	9150	0
263	20240605	164600	36071760	9150	9150	9150	9150	0
264	20240605	164500	36071760	9150	9150	9150	9150	0
265	20240605	164400	36071760	9150	9150	9150	9150	0
266	20240605	164300	36071760	9150	9150	9150	9150	0
267	20240605	164200	36071760	9150	9150	9150	9150	0
268	20240605	164100	36071760	9150	9150	9150	9150	0
269	20240605	164000	36071760	9150	9150	9150	9150	0
270	20240605	163900	36071760	9150	9150	9150	9150	0
271	20240605	163800	36071760	9150	9150	9150	9150	0
272	20240605	163700	36071760	9150	9150	9150	9150	10
273	20240605	163600	36071760	9150	9150	9150	9150	0
274	20240605	163500	36071760	9150	9150	9150	9150	0
275	20240605	163400	36071760	9150	9150	9150	9150	0
276	20240605	163300	36071760	9150	9150	9150	9150	0
277	20240605	163200	36071760	9150	9150	9150	9150	0
278	20240605	163100	36071760	9150	9150	9150	9150	0
279	20240605	163000	36071760	9150	9150	9150	9150	0
280	20240605	162900	36071760	9150	9150	9150	9150	0
281	20240605	162800	36071760	9150	9150	9150	9150	0
282	20240605	162700	36071760	9150	9150	9150	9150	0
283	20240605	162600	36071760	9150	9150	9150	9150	0
284	20240605	162500	36071760	9150	9150	9150	9150	0
285	20240605	162400	36071760	9150	9150	9150	9150	0
286	20240605	162300	36071760	9150	9150	9150	9150	0
287	20240605	162200	36071760	9150	9150	9150	9150	0
288	20240605	162100	36071760	9150	9150	9150	9150	0
289	20240605	162000	36071760	9150	9150	9150	9150	0
290	20240605	161900	36071760	9150	9150	9150	9150	0
291	20240605	161800	36071760	9150	9150	9150	9150	0
292	20240605	161700	36071760	9150	9150	9150	9150	0
293	20240605	161600	36071760	9150	9150	9150	9150	0
294	20240605	161500	36071760	9150	9150	9150	9150	0
295	20240605	161400	36071760	9150	9150	9150	9150	0
296	20240605	161300	36071760	9150	9150	9150	9150	0
297	20240605	161200	36071760	9150	9150	9150	9150	0
298	20240605	161100	36071760	9150	9150	9150	9150	0
299	20240605	161000	36071760	9150	9150	9150	9150	0
300	20240605	160900	36071760	9150	9150	9150	9150	0
301	20240605	160800	36071760	9150	9150	9150	9150	0
302	20240605	160700	36071760	9150	9150	9150	9150	10
303	20240605	160600	36071760	9150	9150	9150	9150	0
304	20240605	160500	36071760	9150	9150	9150	9150	0
305	20240605	160400	36071760	9150	9150	9150	9150	0
306	20240605	160300	36071760	9150	9150	9150	9150	0
307	20240605	160200	36071760	9150	9150	9150	9150	0
308	20240605	160100	36071760	9150	9150	9150	9150	0
309	20240605	160000	36071760	9150	9150	9150	9150	0
310	20240605	155900	36071760	9150	9150	9150	9150	0
311	20240605	155800	36071760	9150	9150	9150	9150	0
312	20240605	155700	36071760	9150	9150	9150	9150	0
313	20240605	155600	36071760	9150	9150	9150	9150	0
314	20240605	155500	36071760	9150	9150	9150	9150	0
315	20240605	155400	36071760	9150	9150	9150	9150	0
316	20240605	155300	36071760	9150	9150	9150	9150	0
317	20240605	155200	36071760	9150	9150	9150	9150	0
318	20240605	155100	36071760	9150	9150	9150	9150	0
319	20240605	155000	36071760	9150	9150	9150	9150	0
320	20240605	154900	36071760	9150	9150	9150	9150	0
321	20240605	154800	36071760	9150	9150	9150	9150	0
322	20240605	154700	36071760	9150	9150	9150	9150	0
323	20240605	154600	36071760	9150	9150	9150	9150	0
324	20240605	154500	36071760	9150	9150	9150	9150	0
325	20240605	154400	36071760	9150	9150	9150	9150	0
326	20240605	154300	36071760	9150	9150	9150	9150	0
327	20240605	154200	36071760	9150	9150	9150	9150	0
328	20240605	154100	36071760	9150	9150	9150	9150	0
329	20240605	154000	36071760	9150	9150	9150	9150	0
330	20240605	153900	36071760	9150	9150	9150	9150	0
331	20240605	153800	36071760	9150	9150	9150	9150	0
332	20240605	153700	36071760	9150	9150	9150	9150	10
333	20240605	153600	36071760	9150	9150	9150	9150	0
334	20240605	153500	36071760	9150	9150	9150	9150	0
335	20240605	153400	36071760	9150	9150	9150	9150	0
336	20240605	153300	36071760	9150	9150	9150	9150	0
337	20240605	153200	36071760	9150	9150	9150	9150	0
338	20240605	153100	36071760	9150	9150	9150	9150	0
339	20240605	153000	36071760	9150	9150	9150	9150	10
340	20240605	152900	35980260	9170	9170	9170	9170	0
341	20240605	152800	35980260	9170	9170	9170	9170	0
342	20240605	152700	35980260	9170	9170	9170	9170	0
343	20240605	152600	35980260	9170	9170	9170	9170	0
344	20240605	152500	35980260	9170	9170	9170	9170	0
345	20240605	152400	35980260	9170	9170	9170	9170	0
346	20240605	152300	35980260	9170	9170	9170	9170	0
347	20240605	152200	35980260	9170	9170	9170	9170	0
348	20240605	152100	35980260	9170	9170	9170	9170	0
349	20240605	152000	35980260	9170	9170	9170	9170	0
350	20240605	151900	35980260	9170	9170	9170	9170	0
351	20240605	151800	35980260	9170	9170	9170	9170	17
352	20240605	151700	35824370	9160	9160	9160	9160	0
353	20240605	151600	35824370	9160	9160	9160	9160	124
354	20240605	151500	34688530	9170	9160	9170	9160	4
355	20240605	151400	34651880	9160	9160	9160	9160	0
356	20240605	151300	34651880	9160	9160	9160	9160	0
357	20240605	151200	34651880	9160	9160	9160	9160	0
358	20240605	151100	34651880	9160	9160	9160	9160	0
359	20240605	151000	34651880	9160	9160	9160	9160	0
360	20240605	150900	34651880	9160	9160	9160	9160	5
361	20240605	150800	34606080	9160	9160	9160	9160	0
362	20240605	150700	34606080	9160	9160	9160	9160	0
363	20240605	150600	34606080	9160	9160	9160	9160	0
364	20240605	150500	34606080	9160	9160	9160	9160	0
365	20240605	150400	34606080	9160	9160	9160	9160	0
366	20240605	150300	34606080	9160	9160	9160	9160	1
367	20240605	150200	34596920	9160	9160	9160	9160	0
368	20240605	150100	34596920	9160	9160	9160	9160	0
369	20240605	150000	34596920	9160	9160	9160	9160	0
370	20240605	145900	34596920	9160	9160	9160	9160	0
371	20240605	145800	34596920	9160	9160	9160	9160	0
372	20240605	145700	34596920	9160	9160	9160	9160	0
373	20240605	145600	34596920	9160	9160	9160	9160	0
374	20240605	145500	34596920	9160	9160	9160	9160	0
375	20240605	145400	34596920	9160	9160	9160	9160	0
376	20240605	145300	34596920	9160	9160	9160	9160	0
377	20240605	145200	34596920	9160	9160	9160	9160	0
378	20240605	145100	34596920	9160	9160	9160	9160	0
379	20240605	145000	34596920	9160	9160	9160	9160	0
380	20240605	144900	34596920	9160	9160	9160	9160	0
381	20240605	144800	34596920	9160	9160	9160	9160	0
382	20240605	144700	34596920	9160	9100	9160	9090	62
383	20240605	144600	34033170	9110	9110	9110	9110	0
384	20240605	144500	34033170	9110	9110	9110	9110	0
385	20240605	144400	34033170	9110	9110	9110	9110	0
386	20240605	144300	34033170	9110	9110	9110	9110	0
387	20240605	144200	34033170	9110	9110	9110	9110	0
388	20240605	144100	34033170	9110	9110	9110	9110	0
389	20240605	144000	34033170	9110	9110	9110	9110	0
390	20240605	143900	34033170	9110	9110	9110	9110	0
391	20240605	143800	34033170	9110	9110	9110	9110	0
392	20240605	143700	34033170	9110	9110	9110	9110	0
393	20240605	143600	34033170	9110	9110	9110	9110	0
394	20240605	143500	34033170	9110	9110	9110	9110	11
395	20240605	143400	33932960	9190	9190	9190	9190	0
396	20240605	143300	33932960	9190	9190	9190	9190	0
397	20240605	143200	33932960	9190	9190	9190	9190	0
398	20240605	143100	33932960	9190	9190	9190	9190	0
399	20240605	143000	33932960	9190	9190	9190	9190	0
400	20240605	142900	33932960	9190	9190	9190	9190	0
401	20240605	142800	33932960	9190	9190	9190	9190	0
402	20240605	142700	33932960	9190	9190	9190	9190	0
403	20240605	142600	33932960	9190	9190	9190	9190	0
404	20240605	142500	33932960	9190	9190	9190	9190	0
405	20240605	142400	33932960	9190	9190	9190	9190	0
406	20240605	142300	33932960	9190	9190	9190	9190	0
407	20240605	142200	33932960	9190	9190	9190	9190	0
408	20240605	142100	33932960	9190	9190	9190	9190	0
409	20240605	142000	33932960	9190	9190	9190	9190	0
410	20240605	141900	33932960	9190	9190	9190	9190	0
411	20240605	141800	33932960	9190	9190	9190	9190	0
412	20240605	141700	33932960	9190	9190	9190	9190	0
413	20240605	141600	33932960	9190	9190	9190	9190	0
414	20240605	141500	33932960	9190	9190	9190	9190	0
415	20240605	141400	33932960	9190	9180	9190	9180	4
416	20240605	141300	33896230	9110	9110	9110	9110	0
417	20240605	141200	33896230	9110	9110	9110	9110	0
418	20240605	141100	33896230	9110	9110	9110	9110	0
419	20240605	141000	33896230	9110	9110	9110	9110	0
420	20240605	140900	33896230	9110	9110	9110	9110	0
421	20240605	140800	33896230	9110	9110	9110	9110	0
422	20240605	140700	33896230	9110	9110	9110	9110	0
423	20240605	140600	33896230	9110	9110	9110	9110	0
424	20240605	140500	33896230	9110	9110	9110	9110	0
425	20240605	140400	33896230	9110	9110	9110	9110	0
426	20240605	140300	33896230	9110	9110	9110	9110	0
427	20240605	140200	33896230	9110	9110	9110	9110	0
428	20240605	140100	33896230	9110	9110	9110	9110	0
429	20240605	140000	33896230	9110	9130	9130	9110	20
430	20240605	135900	33713830	9170	9170	9170	9170	1
431	20240605	135800	33704660	9170	9170	9170	9170	0
432	20240605	135700	33704660	9170	9170	9170	9170	0
433	20240605	135600	33704660	9170	9170	9170	9170	0
434	20240605	135500	33704660	9170	9170	9170	9170	0
435	20240605	135400	33704660	9170	9170	9170	9170	0
436	20240605	135300	33704660	9170	9170	9170	9170	0
437	20240605	135200	33704660	9170	9170	9170	9170	9
438	20240605	135100	33622130	9180	9180	9180	9180	0
439	20240605	135000	33622130	9180	9180	9180	9180	0
440	20240605	134900	33622130	9180	9180	9180	9180	0
441	20240605	134800	33622130	9180	9180	9180	9180	0
442	20240605	134700	33622130	9180	9180	9180	9180	0
443	20240605	134600	33622130	9180	9120	9180	9120	185
444	20240605	134500	31926640	9100	9100	9100	9100	0
445	20240605	134400	31926640	9100	9100	9100	9100	0
446	20240605	134300	31926640	9100	9100	9100	9100	0
447	20240605	134200	31926640	9100	9100	9100	9100	200
448	20240605	134100	30106640	9120	9120	9120	9120	0
449	20240605	134000	30106640	9120	9120	9120	9120	20
450	20240605	133900	29924240	9130	9130	9130	9130	0
451	20240605	133800	29924240	9130	9130	9130	9130	0
452	20240605	133700	29924240	9130	9130	9130	9130	0
453	20240605	133600	29924240	9130	9130	9130	9130	0
454	20240605	133500	29924240	9130	9130	9130	9130	0
455	20240605	133400	29924240	9130	9120	9130	9120	20
456	20240605	133300	29741710	9070	9070	9070	9070	0
457	20240605	133200	29741710	9070	9070	9070	9070	0
458	20240605	133100	29741710	9070	9090	9090	9070	560
459	20240605	133000	24655700	9130	9130	9130	9130	0
460	20240605	132900	24655700	9130	9130	9130	9130	0
461	20240605	132800	24655700	9130	9130	9130	9130	0
462	20240605	132700	24655700	9130	9130	9130	9130	0
463	20240605	132600	24655700	9130	9130	9130	9130	0
464	20240605	132500	24655700	9130	9130	9130	9130	0
465	20240605	132400	24655700	9130	9130	9130	9130	0
466	20240605	132300	24655700	9130	9130	9130	9130	0
467	20240605	132200	24655700	9130	9130	9130	9130	0
468	20240605	132100	24655700	9130	9130	9130	9130	0
469	20240605	132000	24655700	9130	9130	9130	9130	0
470	20240605	131900	24655700	9130	9130	9130	9130	0
471	20240605	131800	24655700	9130	9130	9130	9130	0
472	20240605	131700	24655700	9130	9130	9130	9130	0
473	20240605	131600	24655700	9130	9130	9130	9130	0
474	20240605	131500	24655700	9130	9130	9130	9130	0
475	20240605	131400	24655700	9130	9130	9130	9130	0
476	20240605	131300	24655700	9130	9130	9130	9130	0
477	20240605	131200	24655700	9130	9130	9130	9130	1
478	20240605	131100	24646570	9060	9060	9060	9060	0
479	20240605	131000	24646570	9060	9060	9060	9060	0
480	20240605	130900	24646570	9060	9060	9060	9060	0
481	20240605	130800	24646570	9060	9060	9060	9060	0
482	20240605	130700	24646570	9060	9060	9060	9060	0
483	20240605	130600	24646570	9060	9060	9060	9060	0
484	20240605	130500	24646570	9060	9060	9060	9060	0
485	20240605	130400	24646570	9060	9060	9060	9060	0
486	20240605	130300	24646570	9060	9060	9060	9060	0
487	20240605	130200	24646570	9060	9060	9060	9060	0
488	20240605	130100	24646570	9060	9060	9060	9060	0
489	20240605	130000	24646570	9060	9060	9060	9060	0
490	20240605	125900	24646570	9060	9060	9060	9060	0
491	20240605	125800	24646570	9060	9060	9060	9060	0
492	20240605	125700	24646570	9060	9090	9090	9060	175
493	20240605	125600	23057570	9100	9100	9100	9100	2
494	20240605	125500	23039370	9100	9100	9100	9100	0
495	20240605	125400	23039370	9100	9100	9100	9100	4
496	20240605	125300	23002970	9090	9090	9090	9090	0
497	20240605	125200	23002970	9090	9090	9090	9090	0
498	20240605	125100	23002970	9090	9090	9090	9090	0
499	20240605	125000	23002970	9090	9090	9090	9090	0
500	20240605	124900	23002970	9090	9090	9090	9090	0
501	20240605	124800	23002970	9090	9090	9090	9090	0
502	20240605	124700	23002970	9090	9090	9090	9090	0
503	20240605	124600	23002970	9090	9090	9090	9090	0
504	20240605	124500	23002970	9090	9090	9090	9090	0
505	20240605	124400	23002970	9090	9090	9090	9090	0
506	20240605	124300	23002970	9090	9090	9090	9090	0
507	20240605	124200	23002970	9090	9090	9090	9090	0
508	20240605	124100	23002970	9090	9090	9090	9090	0
509	20240605	124000	23002970	9090	9150	9150	9090	1300
510	20240605	123900	11167780	9150	9150	9150	9150	0
511	20240605	123800	11167780	9150	9150	9150	9150	0
512	20240605	123700	11167780	9150	9150	9150	9150	0
513	20240605	123600	11167780	9150	9150	9150	9150	0
514	20240605	123500	11167780	9150	9150	9150	9150	0
515	20240605	123400	11167780	9150	9150	9150	9150	0
516	20240605	123300	11167780	9150	9170	9170	9150	318
517	20240605	123200	8257340	9150	9150	9150	9150	0
518	20240605	123100	8257340	9150	9150	9150	9150	0
519	20240605	123000	8257340	9150	9150	9150	9150	0
520	20240605	122900	8257340	9150	9150	9150	9150	0
521	20240605	122800	8257340	9150	9150	9150	9150	0
522	20240605	122700	8257340	9150	9150	9150	9150	0
523	20240605	122600	8257340	9150	9150	9150	9150	0
524	20240605	122500	8257340	9150	9150	9150	9150	0
525	20240605	122400	8257340	9150	9150	9150	9150	0
526	20240605	122300	8257340	9150	9150	9150	9150	0
527	20240605	122200	8257340	9150	9150	9150	9150	0
528	20240605	122100	8257340	9150	9150	9150	9150	0
529	20240605	122000	8257340	9150	9150	9150	9150	0
530	20240605	121900	8257340	9150	9150	9150	9150	0
531	20240605	121800	8257340	9150	9150	9150	9150	0
532	20240605	121700	8257340	9150	9150	9150	9150	0
533	20240605	121600	8257340	9150	9150	9150	9150	0
534	20240605	121500	8257340	9150	9150	9150	9150	0
535	20240605	121400	8257340	9150	9150	9150	9150	0
536	20240605	121300	8257340	9150	9150	9150	9150	0
537	20240605	121200	8257340	9150	9150	9150	9150	0
538	20240605	121100	8257340	9150	9160	9160	9150	74
539	20240605	121000	7579830	9160	9160	9160	9160	0
540	20240605	120900	7579830	9160	9160	9160	9160	0
541	20240605	120800	7579830	9160	9160	9160	9160	40
542	20240605	120700	7213430	9170	9170	9170	9170	0
543	20240605	120600	7213430	9170	9170	9170	9170	0
544	20240605	120500	7213430	9170	9180	9180	9170	85
545	20240605	120400	6433960	9190	9190	9190	9190	0
546	20240605	120300	6433960	9190	9190	9190	9190	0
547	20240605	120200	6433960	9190	9190	9190	9190	0
548	20240605	120100	6433960	9190	9190	9190	9190	0
549	20240605	120000	6433960	9190	9190	9190	9190	0
550	20240605	115900	6433960	9190	9190	9190	9190	0
551	20240605	115800	6433960	9190	9190	9190	9190	0
552	20240605	115700	6433960	9190	9190	9190	9190	0
553	20240605	115600	6433960	9190	9190	9190	9190	0
554	20240605	115500	6433960	9190	9190	9190	9190	0
555	20240605	115400	6433960	9190	9190	9190	9190	0
556	20240605	115300	6433960	9190	9190	9190	9190	0
557	20240605	115200	6433960	9190	9190	9190	9190	0
558	20240605	115100	6433960	9190	9190	9190	9190	0
559	20240605	115000	6433960	9190	9190	9190	9190	0
560	20240605	114900	6433960	9190	9190	9190	9190	0
561	20240605	114800	6433960	9190	9190	9190	9190	0
562	20240605	114700	6433960	9190	9190	9190	9190	0
563	20240605	114600	6433960	9190	9190	9190	9190	0
564	20240605	114500	6433960	9190	9190	9190	9190	0
565	20240605	114400	6433960	9190	9190	9190	9190	0
566	20240605	114300	6433960	9190	9190	9190	9190	0
567	20240605	114200	6433960	9190	9190	9190	9190	0
568	20240605	114100	6433960	9190	9190	9190	9190	5
569	20240605	114000	6388010	9190	9190	9190	9190	5
570	20240605	113900	6342060	9190	9190	9190	9190	0
571	20240605	113800	6342060	9190	9190	9190	9190	0
572	20240605	113700	6342060	9190	9190	9190	9190	7
573	20240605	113600	6277730	9190	9190	9190	9190	0
574	20240605	113500	6277730	9190	9190	9190	9190	0
575	20240605	113400	6277730	9190	9190	9190	9190	0
576	20240605	113300	6277730	9190	9190	9190	9190	0
577	20240605	113200	6277730	9190	9190	9190	9190	0
578	20240605	113100	6277730	9190	9190	9190	9190	0
579	20240605	113000	6277730	9190	9200	9200	9190	4
580	20240605	112900	6240950	9210	9210	9210	9210	0
581	20240605	112800	6240950	9210	9210	9210	9210	0
582	20240605	112700	6240950	9210	9210	9210	9210	0
583	20240605	112600	6240950	9210	9210	9210	9210	0
584	20240605	112500	6240950	9210	9210	9210	9210	0
585	20240605	112400	6240950	9210	9210	9210	9210	1
586	20240605	112300	6231740	9220	9220	9220	9220	0
587	20240605	112200	6231740	9220	9220	9220	9220	0
588	20240605	112100	6231740	9220	9220	9220	9220	0
589	20240605	112000	6231740	9220	9220	9220	9220	0
590	20240605	111900	6231740	9220	9220	9220	9220	0
591	20240605	111800	6231740	9220	9220	9220	9220	0
592	20240605	111700	6231740	9220	9220	9220	9220	0
593	20240605	111600	6231740	9220	9220	9220	9220	0
594	20240605	111500	6231740	9220	9220	9220	9220	0
595	20240605	111400	6231740	9220	9220	9220	9220	0
596	20240605	111300	6231740	9220	9220	9220	9220	0
597	20240605	111200	6231740	9220	9220	9220	9220	0
598	20240605	111100	6231740	9220	9220	9220	9220	0
599	20240605	111000	6231740	9220	9220	9220	9220	10
600	20240605	110900	6139540	9220	9220	9220	9220	0
601	20240605	110800	6139540	9220	9220	9220	9220	0
602	20240605	110700	6139540	9220	9220	9220	9220	0
603	20240605	110600	6139540	9220	9220	9220	9220	0
604	20240605	110500	6139540	9220	9220	9220	9220	50
605	20240605	110400	5678540	9220	9220	9220	9220	0
606	20240605	110300	5678540	9220	9220	9220	9220	0
607	20240605	110200	5678540	9220	9220	9220	9220	0
608	20240605	110100	5678540	9220	9220	9220	9220	0
609	20240605	110000	5678540	9220	9220	9220	9220	0
610	20240605	105900	5678540	9220	9220	9220	9220	0
611	20240605	105800	5678540	9220	9220	9220	9220	0
612	20240605	105700	5678540	9220	9220	9220	9220	0
613	20240605	105600	5678540	9220	9220	9220	9220	0
614	20240605	105500	5678540	9220	9220	9220	9220	0
615	20240605	105400	5678540	9220	9220	9220	9220	0
616	20240605	105300	5678540	9220	9220	9220	9220	0
617	20240605	105200	5678540	9220	9220	9220	9220	0
618	20240605	105100	5678540	9220	9220	9220	9220	0
619	20240605	105000	5678540	9220	9220	9220	9220	0
620	20240605	104900	5678540	9220	9220	9220	9220	0
621	20240605	104800	5678540	9220	9220	9220	9220	0
622	20240605	104700	5678540	9220	9220	9220	9220	0
623	20240605	104600	5678540	9220	9220	9220	9220	55
624	20240605	104500	5171440	9220	9220	9220	9220	0
625	20240605	104400	5171440	9220	9220	9220	9220	0
626	20240605	104300	5171440	9220	9220	9220	9220	0
627	20240605	104200	5171440	9220	9220	9220	9220	0
628	20240605	104100	5171440	9220	9220	9220	9220	0
629	20240605	104000	5171440	9220	9220	9220	9220	0
630	20240605	103900	5171440	9220	9220	9220	9220	0
631	20240605	103800	5171440	9220	9220	9220	9220	0
632	20240605	103700	5171440	9220	9220	9220	9220	0
633	20240605	103600	5171440	9220	9220	9220	9220	0
634	20240605	103500	5171440	9220	9220	9220	9220	0
635	20240605	103400	5171440	9220	9220	9220	9220	0
636	20240605	103300	5171440	9220	9220	9220	9220	5
637	20240605	103200	5125340	9220	9220	9220	9220	0
638	20240605	103100	5125340	9220	9220	9220	9220	0
639	20240605	103000	5125340	9220	9220	9220	9220	0
640	20240605	102900	5125340	9220	9220	9220	9220	0
641	20240605	102800	5125340	9220	9220	9220	9220	0
642	20240605	102700	5125340	9220	9220	9220	9220	0
643	20240605	102600	5125340	9220	9220	9220	9220	0
644	20240605	102500	5125340	9220	9220	9220	9220	0
645	20240605	102400	5125340	9220	9220	9220	9220	0
646	20240605	102300	5125340	9220	9220	9220	9220	0
647	20240605	102200	5125340	9220	9220	9220	9220	0
648	20240605	102100	5125340	9220	9220	9220	9220	100
649	20240605	102000	4203340	9220	9220	9220	9220	1
650	20240605	101900	4194120	9220	9220	9220	9220	0
651	20240605	101800	4194120	9220	9220	9220	9220	0
652	20240605	101700	4194120	9220	9220	9220	9220	0
653	20240605	101600	4194120	9220	9220	9220	9220	0
654	20240605	101500	4194120	9220	9220	9220	9220	0
655	20240605	101400	4194120	9220	9220	9220	9220	0
656	20240605	101300	4194120	9220	9220	9220	9220	0
657	20240605	101200	4194120	9220	9220	9220	9220	0
658	20240605	101100	4194120	9220	9220	9220	9220	0
659	20240605	101000	4194120	9220	9220	9220	9220	0
660	20240605	100900	4194120	9220	9220	9220	9220	0
661	20240605	100800	4194120	9220	9220	9220	9220	0
662	20240605	100700	4194120	9220	9220	9220	9220	0
663	20240605	100600	4194120	9220	9220	9220	9220	10
664	20240605	100500	4101920	9220	9220	9220	9220	0
665	20240605	100400	4101920	9220	9220	9220	9220	0
666	20240605	100300	4101920	9220	9220	9220	9220	0
667	20240605	100200	4101920	9220	9220	9220	9220	0
668	20240605	100100	4101920	9220	9220	9220	9220	0
669	20240605	100000	4101920	9220	9220	9220	9220	0
670	20240605	095900	4101920	9220	9220	9220	9220	2
671	20240605	095800	4083480	9220	9220	9220	9220	1
672	20240605	095700	4074260	9180	9180	9180	9180	0
673	20240605	095600	4074260	9180	9180	9180	9180	0
674	20240605	095500	4074260	9180	9180	9180	9180	0
675	20240605	095400	4074260	9180	9180	9180	9180	0
676	20240605	095300	4074260	9180	9180	9180	9180	0
677	20240605	095200	4074260	9180	9180	9180	9180	0
678	20240605	095100	4074260	9180	9180	9180	9180	0
679	20240605	095000	4074260	9180	9180	9180	9180	0
680	20240605	094900	4074260	9180	9180	9180	9180	0
681	20240605	094800	4074260	9180	9180	9180	9180	0
682	20240605	094700	4074260	9180	9180	9180	9180	0
683	20240605	094600	4074260	9180	9180	9180	9180	0
684	20240605	094500	4074260	9180	9180	9180	9180	0
685	20240605	094400	4074260	9180	9180	9180	9180	0
686	20240605	094300	4074260	9180	9180	9180	9180	0
687	20240605	094200	4074260	9180	9180	9180	9180	0
688	20240605	094100	4074260	9180	9180	9180	9180	0
689	20240605	094000	4074260	9180	9180	9180	9180	0
690	20240605	093900	4074260	9180	9180	9180	9180	0
691	20240605	093800	4074260	9180	9180	9180	9180	0
692	20240605	093700	4074260	9180	9180	9180	9180	0
693	20240605	093600	4074260	9180	9180	9180	9180	0
694	20240605	093500	4074260	9180	9180	9180	9180	0
695	20240605	093400	4074260	9180	9180	9180	9180	91
696	20240605	093300	3238880	9180	9180	9180	9180	0
697	20240605	093200	3238880	9180	9180	9180	9180	0
698	20240605	093100	3238880	9180	9180	9180	9180	0
699	20240605	093000	3238880	9180	9180	9180	9180	0
700	20240605	092900	3238880	9180	9180	9180	9180	0
701	20240605	092800	3238880	9180	9180	9180	9180	0
702	20240605	092700	3238880	9180	9180	9180	9180	0
703	20240605	092600	3238880	9180	9180	9180	9180	0
704	20240605	092500	3238880	9180	9180	9180	9180	0
705	20240605	092400	3238880	9180	9180	9180	9180	0
706	20240605	092300	3238880	9180	9180	9180	9180	21
707	20240605	092200	3046100	9190	9190	9190	9190	9
708	20240605	092100	2963390	9270	9270	9270	9270	0
709	20240605	092000	2963390	9270	9270	9270	9270	0
710	20240605	091900	2963390	9270	9270	9270	9270	0
711	20240605	091800	2963390	9270	9270	9270	9270	0
712	20240605	091700	2963390	9270	9270	9270	9270	0
713	20240605	091600	2963390	9270	9250	9270	9250	300
714	20240605	091500	185300	9270	9270	9270	9270	0
715	20240605	091400	185300	9270	9270	9270	9270	0
716	20240605	091300	185300	9270	9270	9270	9270	0
717	20240605	091200	185300	9270	9270	9270	9270	0
718	20240605	091100	185300	9270	9270	9270	9270	0
719	20240605	091000	185300	9270	9270	9270	9270	0
720	20240605	090900	185300	9270	9270	9270	9270	0
721	20240605	090800	185300	9270	9270	9270	9270	4
722	20240605	090700	148220	9270	9260	9270	9260	9
723	20240605	090600	64860	9260	9260	9260	9260	3
724	20240605	090500	37080	9270	9270	9270	9270	0
725	20240605	090400	37080	9270	9270	9270	9270	0
726	20240605	090300	37080	9270	9270	9270	9270	0
727	20240605	090200	37080	9270	9270	9270	9270	0
728	20240605	090100	37080	9270	9270	9270	9270	0
729	20240605	090000	37080	9270	9270	9270	9270	4