KissMeData/109080/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	201400	133760880	9230	9230	9230	9230	1814
3	20240603	201300	133760880	9230	9230	9230	9230	0
4	20240603	201200	133760880	9230	9230	9230	9230	0
5	20240603	201100	133760880	9230	9230	9230	9230	0
6	20240603	201000	133760880	9230	9230	9230	9230	0
7	20240603	200900	133760880	9230	9230	9230	9230	0
8	20240603	200800	133760880	9230	9230	9230	9230	0
9	20240603	200700	133760880	9230	9230	9230	9230	0
10	20240603	200600	133760880	9230	9230	9230	9230	0
11	20240603	200500	133760880	9230	9230	9230	9230	0
12	20240603	200400	133760880	9230	9230	9230	9230	0
13	20240603	200300	133760880	9230	9230	9230	9230	0
14	20240603	200200	133760880	9230	9230	9230	9230	0
15	20240603	200100	133760880	9230	9230	9230	9230	0
16	20240603	200000	133760880	9230	9230	9230	9230	0
17	20240603	195900	133760880	9230	9230	9230	9230	0
18	20240603	195800	133760880	9230	9230	9230	9230	0
19	20240603	195700	133760880	9230	9230	9230	9230	0
20	20240603	195600	133760880	9230	9230	9230	9230	0
21	20240603	195500	133760880	9230	9230	9230	9230	0
22	20240603	195400	133760880	9230	9230	9230	9230	0
23	20240603	195300	133760880	9230	9230	9230	9230	0
24	20240603	195200	133760880	9230	9230	9230	9230	0
25	20240603	195100	133760880	9230	9230	9230	9230	0
26	20240603	195000	133760880	9230	9230	9230	9230	0
27	20240603	194900	133760880	9230	9230	9230	9230	0
28	20240603	194800	133760880	9230	9230	9230	9230	0
29	20240603	194700	133760880	9230	9230	9230	9230	0
30	20240603	194600	133760880	9230	9230	9230	9230	0
31	20240603	194500	133760880	9230	9230	9230	9230	0
32	20240603	194400	133760880	9230	9230	9230	9230	1814
33	20240603	194300	133760880	9230	9230	9230	9230	0
34	20240603	194200	133760880	9230	9230	9230	9230	0
35	20240603	194100	133760880	9230	9230	9230	9230	0
36	20240603	194000	133760880	9230	9230	9230	9230	0
37	20240603	193900	133760880	9230	9230	9230	9230	0
38	20240603	193800	133760880	9230	9230	9230	9230	0
39	20240603	193700	133760880	9230	9230	9230	9230	0
40	20240603	193600	133760880	9230	9230	9230	9230	0
41	20240603	193500	133760880	9230	9230	9230	9230	0
42	20240603	193400	133760880	9230	9230	9230	9230	0
43	20240603	193300	133760880	9230	9230	9230	9230	0
44	20240603	193200	133760880	9230	9230	9230	9230	0
45	20240603	193100	133760880	9230	9230	9230	9230	0
46	20240603	193000	133760880	9230	9230	9230	9230	0
47	20240603	192900	133760880	9230	9230	9230	9230	0
48	20240603	192800	133760880	9230	9230	9230	9230	0
49	20240603	192700	133760880	9230	9230	9230	9230	0
50	20240603	192600	133760880	9230	9230	9230	9230	0
51	20240603	192500	133760880	9230	9230	9230	9230	0
52	20240603	192400	133760880	9230	9230	9230	9230	0
53	20240603	192300	133760880	9230	9230	9230	9230	0
54	20240603	192200	133760880	9230	9230	9230	9230	0
55	20240603	192100	133760880	9230	9230	9230	9230	0
56	20240603	192000	133760880	9230	9230	9230	9230	0
57	20240603	191900	133760880	9230	9230	9230	9230	0
58	20240603	191800	133760880	9230	9230	9230	9230	0
59	20240603	191700	133760880	9230	9230	9230	9230	0
60	20240603	191600	133760880	9230	9230	9230	9230	0
61	20240603	191500	133760880	9230	9230	9230	9230	0
62	20240603	191400	133760880	9230	9230	9230	9230	1814
63	20240603	191300	133760880	9230	9230	9230	9230	0
64	20240603	191200	133760880	9230	9230	9230	9230	0
65	20240603	191100	133760880	9230	9230	9230	9230	0
66	20240603	191000	133760880	9230	9230	9230	9230	0
67	20240603	190900	133760880	9230	9230	9230	9230	0
68	20240603	190800	133760880	9230	9230	9230	9230	0
69	20240603	190700	133760880	9230	9230	9230	9230	0
70	20240603	190600	133760880	9230	9230	9230	9230	0
71	20240603	190500	133760880	9230	9230	9230	9230	0
72	20240603	190400	133760880	9230	9230	9230	9230	0
73	20240603	190300	133760880	9230	9230	9230	9230	0
74	20240603	190200	133760880	9230	9230	9230	9230	0
75	20240603	190100	133760880	9230	9230	9230	9230	0
76	20240603	190000	133760880	9230	9230	9230	9230	0
77	20240603	185900	133760880	9230	9230	9230	9230	0
78	20240603	185800	133760880	9230	9230	9230	9230	0
79	20240603	185700	133760880	9230	9230	9230	9230	0
80	20240603	185600	133760880	9230	9230	9230	9230	0
81	20240603	185500	133760880	9230	9230	9230	9230	0
82	20240603	185400	133760880	9230	9230	9230	9230	0
83	20240603	185300	133760880	9230	9230	9230	9230	0
84	20240603	185200	133760880	9230	9230	9230	9230	0
85	20240603	185100	133760880	9230	9230	9230	9230	0
86	20240603	185000	133760880	9230	9230	9230	9230	0
87	20240603	184900	133760880	9230	9230	9230	9230	0
88	20240603	184800	133760880	9230	9230	9230	9230	0
89	20240603	184700	133760880	9230	9230	9230	9230	0
90	20240603	184600	133760880	9230	9230	9230	9230	0
91	20240603	184500	133760880	9230	9230	9230	9230	0
92	20240603	184400	133760880	9230	9230	9230	9230	1814
93	20240603	184300	133760880	9230	9230	9230	9230	0
94	20240603	184200	133760880	9230	9230	9230	9230	0
95	20240603	184100	133760880	9230	9230	9230	9230	0
96	20240603	184000	133760880	9230	9230	9230	9230	0
97	20240603	183900	133760880	9230	9230	9230	9230	0
98	20240603	183800	133760880	9230	9230	9230	9230	0
99	20240603	183700	133760880	9230	9230	9230	9230	0
100	20240603	183600	133760880	9230	9230	9230	9230	0
101	20240603	183500	133760880	9230	9230	9230	9230	0
102	20240603	183400	133760880	9230	9230	9230	9230	0
103	20240603	183300	133760880	9230	9230	9230	9230	0
104	20240603	183200	133760880	9230	9230	9230	9230	0
105	20240603	183100	133760880	9230	9230	9230	9230	0
106	20240603	183000	133760880	9230	9230	9230	9230	0
107	20240603	182900	133760880	9230	9230	9230	9230	0
108	20240603	182800	133760880	9230	9230	9230	9230	0
109	20240603	182700	133760880	9230	9230	9230	9230	0
110	20240603	182600	133760880	9230	9230	9230	9230	0
111	20240603	182500	133760880	9230	9230	9230	9230	0
112	20240603	182400	133760880	9230	9230	9230	9230	0
113	20240603	182300	133760880	9230	9230	9230	9230	0
114	20240603	182200	133760880	9230	9230	9230	9230	0
115	20240603	182100	133760880	9230	9230	9230	9230	0
116	20240603	182000	133760880	9230	9230	9230	9230	0
117	20240603	181900	133760880	9230	9230	9230	9230	0
118	20240603	181800	133760880	9230	9230	9230	9230	0
119	20240603	181700	133760880	9230	9230	9230	9230	0
120	20240603	181600	133760880	9230	9230	9230	9230	0
121	20240603	181500	133760880	9230	9230	9230	9230	0
122	20240603	181400	133760880	9230	9230	9230	9230	1814
123	20240603	181300	133760880	9230	9230	9230	9230	0
124	20240603	181200	133760880	9230	9230	9230	9230	0
125	20240603	181100	133760880	9230	9230	9230	9230	0
126	20240603	181000	133760880	9230	9230	9230	9230	0
127	20240603	180900	133760880	9230	9230	9230	9230	0
128	20240603	180800	133760880	9230	9230	9230	9230	0
129	20240603	180700	133760880	9230	9230	9230	9230	0
130	20240603	180600	133760880	9230	9230	9230	9230	0
131	20240603	180500	133760880	9230	9230	9230	9230	0
132	20240603	180400	133760880	9230	9230	9230	9230	0
133	20240603	180300	133760880	9230	9230	9230	9230	0
134	20240603	180200	133760880	9230	9230	9230	9230	0
135	20240603	180100	133760880	9230	9230	9230	9230	0
136	20240603	180000	133760880	9230	9230	9230	9230	0
137	20240603	175900	133760880	9230	9230	9230	9230	0
138	20240603	175800	133760880	9230	9230	9230	9230	0
139	20240603	175700	133760880	9230	9230	9230	9230	0
140	20240603	175600	133760880	9230	9230	9230	9230	0
141	20240603	175500	133760880	9230	9230	9230	9230	0
142	20240603	175400	133760880	9230	9230	9230	9230	0
143	20240603	175300	133760880	9230	9230	9230	9230	0
144	20240603	175200	133760880	9230	9230	9230	9230	0
145	20240603	175100	133760880	9230	9230	9230	9230	0
146	20240603	175000	133760880	9230	9230	9230	9230	0
147	20240603	174900	133760880	9230	9230	9230	9230	0
148	20240603	174800	133760880	9230	9230	9230	9230	0
149	20240603	174700	133760880	9230	9230	9230	9230	0
150	20240603	174600	133760880	9230	9230	9230	9230	0
151	20240603	174500	133760880	9230	9230	9230	9230	0
152	20240603	174400	133760880	9230	9230	9230	9230	1814
153	20240603	174300	133760880	9230	9230	9230	9230	0
154	20240603	174200	133760880	9230	9230	9230	9230	0
155	20240603	174100	133760880	9230	9230	9230	9230	0
156	20240603	174000	133760880	9230	9230	9230	9230	0
157	20240603	173900	133760880	9230	9230	9230	9230	0
158	20240603	173800	133760880	9230	9230	9230	9230	0
159	20240603	173700	133760880	9230	9230	9230	9230	0
160	20240603	173600	133760880	9230	9230	9230	9230	0
161	20240603	173500	133760880	9230	9230	9230	9230	0
162	20240603	173400	133760880	9230	9230	9230	9230	0
163	20240603	173300	133760880	9230	9230	9230	9230	0
164	20240603	173200	133760880	9230	9230	9230	9230	0
165	20240603	173100	133760880	9230	9230	9230	9230	0
166	20240603	173000	133760880	9230	9230	9230	9230	0
167	20240603	172900	133760880	9230	9230	9230	9230	0
168	20240603	172800	133760880	9230	9230	9230	9230	0
169	20240603	172700	133760880	9230	9230	9230	9230	0
170	20240603	172600	133760880	9230	9230	9230	9230	0
171	20240603	172500	133760880	9230	9230	9230	9230	0
172	20240603	172400	133760880	9230	9230	9230	9230	0
173	20240603	172300	133760880	9230	9230	9230	9230	0
174	20240603	172200	133760880	9230	9230	9230	9230	0
175	20240603	172100	133760880	9230	9230	9230	9230	0
176	20240603	172000	133760880	9230	9230	9230	9230	0
177	20240603	171900	133760880	9230	9230	9230	9230	0
178	20240603	171800	133760880	9230	9230	9230	9230	0
179	20240603	171700	133760880	9230	9230	9230	9230	0
180	20240603	171600	133760880	9230	9230	9230	9230	0
181	20240603	171500	133760880	9230	9230	9230	9230	0
182	20240603	171400	133760880	9230	9230	9230	9230	1814
183	20240603	171300	133760880	9230	9230	9230	9230	0
184	20240603	171200	133760880	9230	9230	9230	9230	0
185	20240603	171100	133760880	9230	9230	9230	9230	0
186	20240603	171000	133760880	9230	9230	9230	9230	0
187	20240603	170900	133760880	9230	9230	9230	9230	0
188	20240603	170800	133760880	9230	9230	9230	9230	0
189	20240603	170700	133760880	9230	9230	9230	9230	0
190	20240603	170600	133760880	9230	9230	9230	9230	0
191	20240603	170500	133760880	9230	9230	9230	9230	0
192	20240603	170400	133760880	9230	9230	9230	9230	0
193	20240603	170300	133760880	9230	9230	9230	9230	0
194	20240603	170200	133760880	9230	9230	9230	9230	0
195	20240603	170100	133760880	9230	9230	9230	9230	0
196	20240603	170000	133760880	9230	9230	9230	9230	0
197	20240603	165900	133760880	9230	9230	9230	9230	0
198	20240603	165800	133760880	9230	9230	9230	9230	0
199	20240603	165700	133760880	9230	9230	9230	9230	0
200	20240603	165600	133760880	9230	9230	9230	9230	0
201	20240603	165500	133760880	9230	9230	9230	9230	0
202	20240603	165400	133760880	9230	9230	9230	9230	0
203	20240603	165300	133760880	9230	9230	9230	9230	0
204	20240603	165200	133760880	9230	9230	9230	9230	0
205	20240603	165100	133760880	9230	9230	9230	9230	0
206	20240603	165000	133760880	9230	9230	9230	9230	0
207	20240603	164900	133760880	9230	9230	9230	9230	0
208	20240603	164800	133760880	9230	9230	9230	9230	0
209	20240603	164700	133760880	9230	9230	9230	9230	0
210	20240603	164600	133760880	9230	9230	9230	9230	0
211	20240603	164500	133760880	9230	9230	9230	9230	0
212	20240603	164400	133760880	9230	9230	9230	9230	1814
213	20240603	164300	133760880	9230	9230	9230	9230	0
214	20240603	164200	133760880	9230	9230	9230	9230	0
215	20240603	164100	133760880	9230	9230	9230	9230	0
216	20240603	164000	133760880	9230	9230	9230	9230	0
217	20240603	163900	133760880	9230	9230	9230	9230	0
218	20240603	163800	133760880	9230	9230	9230	9230	0
219	20240603	163700	133760880	9230	9230	9230	9230	0
220	20240603	163600	133760880	9230	9230	9230	9230	0
221	20240603	163500	133760880	9230	9230	9230	9230	0
222	20240603	163400	133760880	9230	9230	9230	9230	0
223	20240603	163300	133760880	9230	9230	9230	9230	0
224	20240603	163200	133760880	9230	9230	9230	9230	0
225	20240603	163100	133760880	9230	9230	9230	9230	0
226	20240603	163000	133760880	9230	9230	9230	9230	0
227	20240603	162900	133760880	9230	9230	9230	9230	0
228	20240603	162800	133760880	9230	9230	9230	9230	0
229	20240603	162700	133760880	9230	9230	9230	9230	0
230	20240603	162600	133760880	9230	9230	9230	9230	0
231	20240603	162500	133760880	9230	9230	9230	9230	0
232	20240603	162400	133760880	9230	9230	9230	9230	0
233	20240603	162300	133760880	9230	9230	9230	9230	0
234	20240603	162200	133760880	9230	9230	9230	9230	0
235	20240603	162100	133760880	9230	9230	9230	9230	0
236	20240603	162000	133760880	9230	9230	9230	9230	0
237	20240603	161900	133760880	9230	9230	9230	9230	0
238	20240603	161800	133760880	9230	9230	9230	9230	0
239	20240603	161700	133760880	9230	9230	9230	9230	0
240	20240603	161600	133760880	9230	9230	9230	9230	0
241	20240603	161500	133760880	9230	9230	9230	9230	0
242	20240603	161400	133760880	9230	9230	9230	9230	1814
243	20240603	161300	133760880	9230	9230	9230	9230	0
244	20240603	161200	133760880	9230	9230	9230	9230	0
245	20240603	161100	133760880	9230	9230	9230	9230	0
246	20240603	161000	133760880	9230	9230	9230	9230	0
247	20240603	160900	133760880	9230	9230	9230	9230	0
248	20240603	160800	133760880	9230	9230	9230	9230	0
249	20240603	160700	133760880	9230	9230	9230	9230	0
250	20240603	160600	133760880	9230	9230	9230	9230	0
251	20240603	160500	133760880	9230	9230	9230	9230	0
252	20240603	160400	133760880	9230	9230	9230	9230	0
253	20240603	160300	133760880	9230	9230	9230	9230	0
254	20240603	160200	133760880	9230	9230	9230	9230	0
255	20240603	160100	133760880	9230	9230	9230	9230	0
256	20240603	160000	133760880	9230	9230	9230	9230	0
257	20240603	155900	133760880	9230	9230	9230	9230	0
258	20240603	155800	133760880	9230	9230	9230	9230	0
259	20240603	155700	133760880	9230	9230	9230	9230	0
260	20240603	155600	133760880	9230	9230	9230	9230	0
261	20240603	155500	133760880	9230	9230	9230	9230	0
262	20240603	155400	133760880	9230	9230	9230	9230	0
263	20240603	155300	133760880	9230	9230	9230	9230	0
264	20240603	155200	133760880	9230	9230	9230	9230	0
265	20240603	155100	133760880	9230	9230	9230	9230	0
266	20240603	155000	133760880	9230	9230	9230	9230	0
267	20240603	154900	133760880	9230	9230	9230	9230	0
268	20240603	154800	133760880	9230	9230	9230	9230	0
269	20240603	154700	133760880	9230	9230	9230	9230	0
270	20240603	154600	133760880	9230	9230	9230	9230	0
271	20240603	154500	133760880	9230	9230	9230	9230	0
272	20240603	154400	133760880	9230	9230	9230	9230	1814
273	20240603	154300	133760880	9230	9230	9230	9230	0
274	20240603	154200	133760880	9230	9230	9230	9230	0
275	20240603	154100	133760880	9230	9230	9230	9230	0
276	20240603	154000	133760880	9230	9230	9230	9230	0
277	20240603	153900	133760880	9230	9230	9230	9230	0
278	20240603	153800	133760880	9230	9230	9230	9230	0
279	20240603	153700	133760880	9230	9230	9230	9230	0
280	20240603	153600	133760880	9230	9230	9230	9230	0
281	20240603	153500	133760880	9230	9230	9230	9230	0
282	20240603	153400	133760880	9230	9230	9230	9230	0
283	20240603	153300	133760880	9230	9230	9230	9230	0
284	20240603	153200	133760880	9230	9230	9230	9230	0
285	20240603	153100	133760880	9230	9230	9230	9230	0
286	20240603	153000	133760880	9230	9230	9230	9230	1814
287	20240603	152900	117017660	9230	9230	9230	9230	0
288	20240603	152800	117017660	9230	9230	9230	9230	0
289	20240603	152700	117017660	9230	9230	9230	9230	0
290	20240603	152600	117017660	9230	9230	9230	9230	0
291	20240603	152500	117017660	9230	9230	9230	9230	0
292	20240603	152400	117017660	9230	9230	9230	9230	0
293	20240603	152300	117017660	9230	9230	9230	9230	0
294	20240603	152200	117017660	9230	9230	9230	9230	0
295	20240603	152100	117017660	9230	9230	9230	9230	0
296	20240603	152000	117017660	9230	9230	9230	9230	0
297	20240603	151900	117017660	9230	9230	9230	9220	55
298	20240603	151800	116510510	9220	9220	9220	9220	28
299	20240603	151700	116252350	9220	9220	9220	9220	81
300	20240603	151600	115505530	9220	9220	9220	9220	0
301	20240603	151500	115505530	9220	9220	9220	9220	0
302	20240603	151400	115505530	9220	9220	9220	9220	0
303	20240603	151300	115505530	9220	9220	9220	9220	1
304	20240603	151200	115496310	9210	9210	9210	9210	0
305	20240603	151100	115496310	9210	9210	9210	9210	0
306	20240603	151000	115496310	9210	9210	9210	9210	8
307	20240603	150900	115422630	9210	9210	9210	9210	1
308	20240603	150800	115413420	9220	9220	9220	9220	0
309	20240603	150700	115413420	9220	9210	9220	9200	54
310	20240603	150600	114916140	9220	9220	9220	9220	0
311	20240603	150500	114916140	9220	9220	9220	9220	40
312	20240603	150400	114547340	9220	9230	9230	9220	53
313	20240603	150300	114058340	9230	9220	9230	9220	30
314	20240603	150200	113781540	9220	9220	9220	9220	3
315	20240603	150100	113753880	9220	9220	9220	9220	3
316	20240603	150000	113726220	9220	9220	9220	9220	3
317	20240603	145900	113698560	9220	9220	9220	9220	3
318	20240603	145800	113670900	9220	9220	9220	9220	3
319	20240603	145700	113643240	9220	9220	9220	9220	1
320	20240603	145600	113634020	9220	9220	9220	9220	2
321	20240603	145500	113615580	9220	9220	9220	9220	0
322	20240603	145400	113615580	9220	9220	9220	9220	0
323	20240603	145300	113615580	9220	9220	9220	9220	0
324	20240603	145200	113615580	9220	9220	9220	9220	1
325	20240603	145100	113606360	9220	9220	9220	9220	0
326	20240603	145000	113606360	9220	9220	9220	9220	0
327	20240603	144900	113606360	9220	9220	9220	9220	0
328	20240603	144800	113606360	9220	9220	9220	9220	0
329	20240603	144700	113606360	9220	9220	9220	9220	0
330	20240603	144600	113606360	9220	9220	9220	9220	0
331	20240603	144500	113606360	9220	9220	9220	9220	0
332	20240603	144400	113606360	9220	9220	9220	9220	0
333	20240603	144300	113606360	9220	9220	9220	9220	0
334	20240603	144200	113606360	9220	9220	9220	9220	0
335	20240603	144100	113606360	9220	9220	9220	9220	0
336	20240603	144000	113606360	9220	9220	9220	9220	0
337	20240603	143900	113606360	9220	9220	9220	9220	0
338	20240603	143800	113606360	9220	9220	9220	9220	0
339	20240603	143700	113606360	9220	9220	9220	9220	0
340	20240603	143600	113606360	9220	9220	9220	9220	0
341	20240603	143500	113606360	9220	9210	9220	9200	201
342	20240603	143400	111757030	9220	9220	9220	9220	0
343	20240603	143300	111757030	9220	9220	9220	9220	70
344	20240603	143200	111111630	9230	9230	9230	9230	6
345	20240603	143100	111056250	9230	9230	9230	9230	1
346	20240603	143000	111047020	9230	9230	9230	9230	5
347	20240603	142900	111000870	9230	9230	9230	9230	1
348	20240603	142800	110991640	9230	9230	9230	9230	1
349	20240603	142700	110982410	9220	9220	9220	9220	125
350	20240603	142600	109829910	9220	9220	9220	9220	2
351	20240603	142500	109811470	9220	9220	9220	9220	3
352	20240603	142400	109783810	9220	9220	9220	9220	2
353	20240603	142300	109765370	9220	9220	9220	9220	2
354	20240603	142200	109746930	9220	9220	9220	9220	3
355	20240603	142100	109719270	9220	9220	9220	9220	2
356	20240603	142000	109700830	9220	9220	9220	9220	1
357	20240603	141900	109691610	9210	9210	9210	9210	222
358	20240603	141800	107646990	9210	9210	9210	9210	2
359	20240603	141700	107628570	9210	9210	9210	9210	3
360	20240603	141600	107600940	9210	9210	9210	9210	3
361	20240603	141500	107573310	9210	9210	9210	9210	3
362	20240603	141400	107545680	9210	9210	9210	9210	2
363	20240603	141300	107527260	9210	9200	9210	9200	34
364	20240603	141200	107214440	9210	9210	9210	9210	2
365	20240603	141100	107196020	9210	9210	9210	9210	3
366	20240603	141000	107168390	9210	9210	9210	9210	2
367	20240603	140900	107149970	9210	9210	9210	9210	2
368	20240603	140800	107131550	9210	9210	9210	9210	3
369	20240603	140700	107103920	9210	9210	9210	9210	2
370	20240603	140600	107085500	9210	9210	9210	9210	3
371	20240603	140500	107057870	9210	9210	9210	9210	0
372	20240603	140400	107057870	9210	9210	9210	9210	0
373	20240603	140300	107057870	9210	9210	9210	9210	0
374	20240603	140200	107057870	9210	9210	9210	9210	2
375	20240603	140100	107039450	9210	9200	9210	9200	830
376	20240603	140000	99403400	9200	9200	9200	9200	0
377	20240603	135900	99403400	9200	9200	9200	9200	0
378	20240603	135800	99403400	9200	9200	9200	9200	0
379	20240603	135700	99403400	9200	9200	9200	9200	0
380	20240603	135600	99403400	9200	9200	9200	9200	0
381	20240603	135500	99403400	9200	9200	9200	9200	0
382	20240603	135400	99403400	9200	9200	9200	9200	0
383	20240603	135300	99403400	9200	9200	9200	9200	0
384	20240603	135200	99403400	9200	9200	9200	9200	0
385	20240603	135100	99403400	9200	9200	9200	9200	1
386	20240603	135000	99394200	9200	9200	9200	9200	0
387	20240603	134900	99394200	9200	9200	9200	9200	0
388	20240603	134800	99394200	9200	9200	9200	9200	1
389	20240603	134700	99385000	9200	9200	9200	9200	0
390	20240603	134600	99385000	9200	9200	9200	9200	0
391	20240603	134500	99385000	9200	9200	9200	9200	0
392	20240603	134400	99385000	9200	9200	9200	9200	0
393	20240603	134300	99385000	9200	9200	9200	9200	0
394	20240603	134200	99385000	9200	9200	9200	9200	0
395	20240603	134100	99385000	9200	9200	9200	9200	0
396	20240603	134000	99385000	9200	9200	9200	9200	0
397	20240603	133900	99385000	9200	9200	9200	9200	0
398	20240603	133800	99385000	9200	9200	9200	9200	0
399	20240603	133700	99385000	9200	9200	9200	9200	1
400	20240603	133600	99375800	9200	9200	9200	9200	0
401	20240603	133500	99375800	9200	9200	9200	9200	0
402	20240603	133400	99375800	9200	9200	9200	9200	0
403	20240603	133300	99375800	9200	9200	9200	9200	0
404	20240603	133200	99375800	9200	9200	9200	9200	1
405	20240603	133100	99366600	9190	9190	9190	9190	0
406	20240603	133000	99366600	9190	9190	9190	9190	0
407	20240603	132900	99366600	9190	9190	9190	9190	160
408	20240603	132800	97896200	9190	9190	9190	9190	40
409	20240603	132700	97528600	9190	9190	9190	9190	0
410	20240603	132600	97528600	9190	9190	9190	9190	40
411	20240603	132500	97161000	9190	9190	9190	9190	0
412	20240603	132400	97161000	9190	9190	9190	9190	0
413	20240603	132300	97161000	9190	9190	9190	9190	10
414	20240603	132200	97069100	9190	9190	9190	9190	0
415	20240603	132100	97069100	9190	9190	9190	9190	0
416	20240603	132000	97069100	9190	9190	9190	9190	0
417	20240603	131900	97069100	9190	9190	9190	9190	23
418	20240603	131800	96857730	9200	9200	9200	9200	0
419	20240603	131700	96857730	9200	9200	9200	9200	0
420	20240603	131600	96857730	9200	9200	9200	9200	203
421	20240603	131500	94990130	9200	9190	9200	9190	455
422	20240603	131400	90808110	9180	9180	9180	9180	0
423	20240603	131300	90808110	9180	9180	9180	9180	50
424	20240603	131200	90349110	9180	9180	9180	9180	52
425	20240603	131100	89871750	9190	9190	9190	9190	0
426	20240603	131000	89871750	9190	9190	9190	9190	0
427	20240603	130900	89871750	9190	9190	9190	9190	0
428	20240603	130800	89871750	9190	9190	9190	9190	70
429	20240603	130700	89228450	9190	9190	9190	9190	0
430	20240603	130600	89228450	9190	9190	9190	9190	0
431	20240603	130500	89228450	9190	9190	9190	9190	0
432	20240603	130400	89228450	9190	9180	9190	9180	77
433	20240603	130300	88521040	9180	9180	9180	9180	0
434	20240603	130200	88521040	9180	9180	9180	9180	1
435	20240603	130100	88511860	9180	9180	9180	9180	0
436	20240603	130000	88511860	9180	9180	9180	9180	0
437	20240603	125900	88511860	9180	9180	9180	9180	0
438	20240603	125800	88511860	9180	9180	9180	9180	0
439	20240603	125700	88511860	9180	9180	9180	9180	0
440	20240603	125600	88511860	9180	9180	9180	9180	0
441	20240603	125500	88511860	9180	9180	9180	9180	10
442	20240603	125400	88420060	9180	9180	9180	9180	0
443	20240603	125300	88420060	9180	9180	9180	9180	0
444	20240603	125200	88420060	9180	9180	9180	9180	47
445	20240603	125100	87988600	9180	9180	9180	9180	0
446	20240603	125000	87988600	9180	9180	9180	9180	0
447	20240603	124900	87988600	9180	9180	9180	9180	0
448	20240603	124800	87988600	9180	9180	9180	9180	0
449	20240603	124700	87988600	9180	9180	9180	9180	0
450	20240603	124600	87988600	9180	9180	9180	9180	0
451	20240603	124500	87988600	9180	9180	9180	9180	0
452	20240603	124400	87988600	9180	9180	9180	9180	0
453	20240603	124300	87988600	9180	9180	9180	9180	10
454	20240603	124200	87896800	9180	9180	9180	9180	0
455	20240603	124100	87896800	9180	9180	9180	9180	0
456	20240603	124000	87896800	9180	9180	9180	9180	0
457	20240603	123900	87896800	9180	9180	9180	9180	0
458	20240603	123800	87896800	9180	9180	9180	9180	0
459	20240603	123700	87896800	9180	9180	9180	9180	6
460	20240603	123600	87841720	9190	9190	9190	9190	0
461	20240603	123500	87841720	9190	9190	9190	9190	0
462	20240603	123400	87841720	9190	9190	9190	9190	0
463	20240603	123300	87841720	9190	9190	9190	9190	0
464	20240603	123200	87841720	9190	9190	9190	9190	1
465	20240603	123100	87832530	9190	9190	9190	9190	0
466	20240603	123000	87832530	9190	9190	9190	9190	0
467	20240603	122900	87832530	9190	9190	9190	9190	0
468	20240603	122800	87832530	9190	9190	9190	9190	0
469	20240603	122700	87832530	9190	9180	9190	9180	20
470	20240603	122600	87648900	9170	9170	9170	9170	145
471	20240603	122500	86319250	9180	9180	9180	9180	0
472	20240603	122400	86319250	9180	9180	9180	9180	0
473	20240603	122300	86319250	9180	9180	9180	9180	0
474	20240603	122200	86319250	9180	9180	9180	9180	33
475	20240603	122100	86016310	9180	9180	9180	9180	0
476	20240603	122000	86016310	9180	9180	9180	9180	0
477	20240603	121900	86016310	9180	9180	9180	9180	0
478	20240603	121800	86016310	9180	9180	9180	9180	0
479	20240603	121700	86016310	9180	9180	9180	9180	36
480	20240603	121600	85685830	9180	9180	9180	9180	0
481	20240603	121500	85685830	9180	9180	9180	9180	0
482	20240603	121400	85685830	9180	9180	9180	9180	0
483	20240603	121300	85685830	9180	9180	9180	9180	0
484	20240603	121200	85685830	9180	9180	9180	9180	0
485	20240603	121100	85685830	9180	9180	9180	9180	0
486	20240603	121000	85685830	9180	9180	9180	9180	0
487	20240603	120900	85685830	9180	9180	9180	9180	0
488	20240603	120800	85685830	9180	9180	9180	9180	0
489	20240603	120700	85685830	9180	9180	9180	9180	41
490	20240603	120600	85309450	9190	9190	9190	9190	0
491	20240603	120500	85309450	9190	9190	9190	9190	10
492	20240603	120400	85217550	9190	9190	9190	9190	1
493	20240603	120300	85208360	9190	9190	9190	9190	0
494	20240603	120200	85208360	9190	9190	9190	9190	1
495	20240603	120100	85199170	9190	9190	9190	9190	8
496	20240603	120000	85125650	9190	9190	9190	9190	1
497	20240603	115900	85116460	9190	9190	9190	9190	10
498	20240603	115800	85024560	9190	9190	9190	9190	0
499	20240603	115700	85024560	9190	9180	9190	9180	3
500	20240603	115600	84997010	9180	9180	9180	9180	2
501	20240603	115500	84978650	9180	9180	9180	9180	256
502	20240603	115400	82628570	9180	9180	9180	9180	1
503	20240603	115300	82619390	9180	9180	9180	9180	0
504	20240603	115200	82619390	9180	9180	9180	9180	10
505	20240603	115100	82527590	9180	9180	9180	9180	0
506	20240603	115000	82527590	9180	9180	9180	9180	0
507	20240603	114900	82527590	9180	9180	9180	9180	1
508	20240603	114800	82518410	9180	9180	9180	9180	0
509	20240603	114700	82518410	9180	9180	9180	9180	0
510	20240603	114600	82518410	9180	9180	9180	9180	0
511	20240603	114500	82518410	9180	9180	9180	9180	401
512	20240603	114400	78837230	9180	9180	9180	9180	6
513	20240603	114300	78782150	9180	9180	9180	9180	0
514	20240603	114200	78782150	9180	9180	9180	9180	0
515	20240603	114100	78782150	9180	9180	9180	9180	32
516	20240603	114000	78488390	9180	9180	9180	9180	1
517	20240603	113900	78479210	9180	9180	9180	9180	6
518	20240603	113800	78424130	9180	9180	9180	9180	2
519	20240603	113700	78405770	9180	9180	9180	9180	0
520	20240603	113600	78405770	9180	9180	9180	9180	0
521	20240603	113500	78405770	9180	9180	9180	9180	1
522	20240603	113400	78396590	9180	9180	9180	9180	10
523	20240603	113300	78304790	9180	9170	9180	9170	11
524	20240603	113200	78203910	9180	9180	9180	9180	0
525	20240603	113100	78203910	9180	9180	9180	9180	1
526	20240603	113000	78194730	9180	9180	9180	9180	0
527	20240603	112900	78194730	9180	9180	9180	9180	7
528	20240603	112800	78130470	9180	9180	9180	9180	0
529	20240603	112700	78130470	9180	9180	9180	9180	1
530	20240603	112600	78121290	9180	9180	9180	9180	0
531	20240603	112500	78121290	9180	9180	9180	9180	8
532	20240603	112400	78047850	9180	9180	9180	9180	0
533	20240603	112300	78047850	9180	9170	9180	9170	11
534	20240603	112200	77946970	9180	9180	9180	9180	0
535	20240603	112100	77946970	9180	9180	9180	9180	12
536	20240603	112000	77836810	9180	9180	9180	9180	1
537	20240603	111900	77827630	9180	9180	9180	9180	7
538	20240603	111800	77763370	9180	9180	9180	9180	19
539	20240603	111700	77588950	9180	9180	9180	9180	2
540	20240603	111600	77570590	9180	9180	9180	9180	1
541	20240603	111500	77561410	9180	9180	9180	9180	0
542	20240603	111400	77561410	9180	9180	9180	9180	0
543	20240603	111300	77561410	9180	9180	9180	9180	0
544	20240603	111200	77561410	9180	9180	9180	9180	1
545	20240603	111100	77552230	9180	9180	9180	9180	0
546	20240603	111000	77552230	9180	9180	9180	9180	8
547	20240603	110900	77478790	9180	9180	9180	9180	0
548	20240603	110800	77478790	9180	9180	9180	9180	1
549	20240603	110700	77469610	9180	9180	9180	9180	0
550	20240603	110600	77469610	9180	9180	9180	9180	11
551	20240603	110500	77368630	9180	9180	9180	9180	1
552	20240603	110400	77359450	9180	9180	9180	9180	28
553	20240603	110300	77102410	9180	9170	9180	9170	25
554	20240603	110200	76873050	9180	9180	9180	9180	0
555	20240603	110100	76873050	9180	9180	9180	9180	8
556	20240603	110000	76799610	9180	9180	9180	9180	0
557	20240603	105900	76799610	9180	9180	9180	9180	1
558	20240603	105800	76790430	9180	9180	9180	9180	0
559	20240603	105700	76790430	9180	9180	9180	9180	0
560	20240603	105600	76790430	9180	9180	9180	9180	1
561	20240603	105500	76781250	9180	9180	9180	9180	0
562	20240603	105400	76781250	9180	9180	9180	9180	8
563	20240603	105300	76707810	9180	9180	9180	9180	1
564	20240603	105200	76698630	9180	9180	9180	9180	0
565	20240603	105100	76698630	9180	9180	9180	9180	0
566	20240603	105000	76698630	9180	9180	9180	9180	9
567	20240603	104900	76616010	9180	9180	9180	9180	0
568	20240603	104800	76616010	9180	9180	9180	9180	0
569	20240603	104700	76616010	9180	9180	9180	9180	8
570	20240603	104600	76542570	9180	9180	9180	9180	1
571	20240603	104500	76533390	9180	9180	9180	9180	0
572	20240603	104400	76533390	9180	9180	9180	9180	0
573	20240603	104300	76533390	9180	9180	9180	9180	9
574	20240603	104200	76450770	9180	9180	9180	9180	1
575	20240603	104100	76441590	9180	9180	9180	9180	0
576	20240603	104000	76441590	9180	9180	9180	9180	9
577	20240603	103900	76358970	9180	9180	9180	9180	0
578	20240603	103800	76358970	9180	9180	9180	9180	0
579	20240603	103700	76358970	9180	9180	9180	9180	1
580	20240603	103600	76349790	9180	9180	9180	9180	8
581	20240603	103500	76276350	9180	9180	9180	9180	0
582	20240603	103400	76276350	9180	9180	9180	9180	9
583	20240603	103300	76193730	9180	9180	9180	9180	0
584	20240603	103200	76193730	9180	9180	9180	9180	1
585	20240603	103100	76184550	9180	9180	9180	9180	8
586	20240603	103000	76111110	9180	9180	9180	9180	0
587	20240603	102900	76111110	9180	9180	9180	9180	0
588	20240603	102800	76111110	9180	9180	9180	9180	3
589	20240603	102700	76083570	9170	9170	9170	9170	0
590	20240603	102600	76083570	9170	9170	9170	9170	0
591	20240603	102500	76083570	9170	9170	9170	9170	0
592	20240603	102400	76083570	9170	9170	9170	9170	452
593	20240603	102300	71938730	9180	9170	9180	9170	11
594	20240603	102200	71837850	9170	9180	9180	9170	21
595	20240603	102100	71645270	9180	9180	9180	9180	8
596	20240603	102000	71571830	9180	9180	9180	9180	1
597	20240603	101900	71562650	9180	9180	9180	9180	0
598	20240603	101800	71562650	9180	9180	9180	9180	9
599	20240603	101700	71480030	9180	9180	9180	9180	0
600	20240603	101600	71480030	9180	9180	9180	9180	118
601	20240603	101500	70396790	9180	9180	9180	9180	9
602	20240603	101400	70314170	9180	9180	9180	9180	0
603	20240603	101300	70314170	9180	9180	9180	9180	58
604	20240603	101200	69781730	9180	9180	9180	9180	2
605	20240603	101100	69763370	9170	9170	9170	9170	471
606	20240603	101000	65444300	9170	9170	9170	9170	0
607	20240603	100900	65444300	9170	9150	9170	9150	3268
608	20240603	100800	35493680	9170	9170	9170	9170	0
609	20240603	100700	35493680	9170	9170	9170	9170	11
610	20240603	100600	35392810	9170	9170	9170	9170	0
611	20240603	100500	35392810	9170	9170	9170	9170	1000
612	20240603	100400	26222810	9150	9150	9150	9150	0
613	20240603	100300	26222810	9150	9170	9170	9150	511
614	20240603	100200	21545420	9170	9170	9170	9170	7
615	20240603	100100	21481230	9170	9170	9170	9170	1
616	20240603	100000	21472060	9170	9170	9170	9170	8
617	20240603	095900	21398700	9170	9170	9170	9170	0
618	20240603	095800	21398700	9170	9170	9170	9170	1
619	20240603	095700	21389530	9160	9170	9170	9160	23
620	20240603	095600	21178770	9170	9170	9170	9170	1
621	20240603	095500	21169600	9170	9170	9170	9170	0
622	20240603	095400	21169600	9170	9170	9170	9170	9
623	20240603	095300	21087070	9160	9160	9160	9160	204
624	20240603	095200	19218430	9160	9160	9160	9160	7
625	20240603	095100	19154310	9170	9170	9170	9170	8
626	20240603	095000	19080950	9170	9170	9170	9170	0
627	20240603	094900	19080950	9170	9170	9170	9170	1
628	20240603	094800	19071780	9170	9170	9170	9170	8
629	20240603	094700	18998420	9160	9170	9170	9160	166
630	20240603	094600	17477850	9160	9170	9170	9160	109
631	20240603	094500	16479320	9170	9150	9170	9150	1467
632	20240603	094400	3041380	9160	9160	9160	9160	0
633	20240603	094300	3041380	9160	9160	9160	9160	0
634	20240603	094200	3041380	9160	9160	9160	9160	0
635	20240603	094100	3041380	9160	9160	9160	9160	0
636	20240603	094000	3041380	9160	9160	9160	9160	0
637	20240603	093900	3041380	9160	9160	9160	9160	0
638	20240603	093800	3041380	9160	9160	9160	9160	0
639	20240603	093700	3041380	9160	9160	9160	9160	0
640	20240603	093600	3041380	9160	9160	9160	9160	0
641	20240603	093500	3041380	9160	9160	9160	9160	0
642	20240603	093400	3041380	9160	9160	9160	9160	0
643	20240603	093300	3041380	9160	9160	9160	9160	0
644	20240603	093200	3041380	9160	9160	9160	9160	1
645	20240603	093100	3032220	9160	9160	9160	9160	0
646	20240603	093000	3032220	9160	9160	9160	9160	0
647	20240603	092900	3032220	9160	9150	9160	9150	3
648	20240603	092800	3004760	9130	9130	9130	9130	0
649	20240603	092700	3004760	9130	9130	9130	9130	0
650	20240603	092600	3004760	9130	9140	9140	9130	27
651	20240603	092500	2758030	9140	9140	9140	9140	0
652	20240603	092400	2758030	9140	9140	9140	9140	0
653	20240603	092300	2758030	9140	9140	9140	9140	20
654	20240603	092200	2575230	9160	9160	9160	9160	0
655	20240603	092100	2575230	9160	9160	9160	9160	0
656	20240603	092000	2575230	9160	9160	9160	9160	0
657	20240603	091900	2575230	9160	9160	9160	9160	0
658	20240603	091800	2575230	9160	9160	9160	9160	0
659	20240603	091700	2575230	9160	9160	9160	9160	1
660	20240603	091600	2566070	9140	9140	9140	9140	0
661	20240603	091500	2566070	9140	9160	9160	9140	3
662	20240603	091400	2538630	9170	9170	9170	9170	0
663	20240603	091300	2538630	9170	9170	9170	9170	0
664	20240603	091200	2538630	9170	9170	9170	9170	0
665	20240603	091100	2538630	9170	9170	9170	9170	1
666	20240603	091000	2529460	9170	9170	9170	9170	0
667	20240603	090900	2529460	9170	9170	9170	9170	0
668	20240603	090800	2529460	9170	9170	9170	9170	0
669	20240603	090700	2529460	9170	9170	9170	9170	1
670	20240603	090600	2520290	9190	9170	9190	9170	15
671	20240603	090500	2382610	9110	9110	9110	9110	0
672	20240603	090400	2382610	9110	9110	9110	9110	0
673	20240603	090300	2382610	9110	9150	9150	9100	259
674	20240603	090200	18340	9180	9180	9180	9180	0
675	20240603	090100	18340	9180	9180	9180	9180	0
676	20240603	090000	18340	9180	9160	9180	9160	2