KissMeData/092780/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200400	160867550	5080	5080	5080	5080	1010
3	20240607	200300	160867550	5080	5080	5080	5080	0
4	20240607	200200	160867550	5080	5080	5080	5080	0
5	20240607	200100	160867550	5080	5080	5080	5080	0
6	20240607	200000	160867550	5080	5080	5080	5080	0
7	20240607	195900	160867550	5080	5080	5080	5080	0
8	20240607	195800	160867550	5080	5080	5080	5080	0
9	20240607	195700	160867550	5080	5080	5080	5080	0
10	20240607	195600	160867550	5080	5080	5080	5080	0
11	20240607	195500	160867550	5080	5080	5080	5080	0
12	20240607	195400	160867550	5080	5080	5080	5080	0
13	20240607	195300	160867550	5080	5080	5080	5080	0
14	20240607	195200	160867550	5080	5080	5080	5080	0
15	20240607	195100	160867550	5080	5080	5080	5080	0
16	20240607	195000	160867550	5080	5080	5080	5080	0
17	20240607	194900	160867550	5080	5080	5080	5080	0
18	20240607	194800	160867550	5080	5080	5080	5080	0
19	20240607	194700	160867550	5080	5080	5080	5080	0
20	20240607	194600	160867550	5080	5080	5080	5080	0
21	20240607	194500	160867550	5080	5080	5080	5080	0
22	20240607	194400	160867550	5080	5080	5080	5080	0
23	20240607	194300	160867550	5080	5080	5080	5080	0
24	20240607	194200	160867550	5080	5080	5080	5080	0
25	20240607	194100	160867550	5080	5080	5080	5080	0
26	20240607	194000	160867550	5080	5080	5080	5080	0
27	20240607	193900	160867550	5080	5080	5080	5080	0
28	20240607	193800	160867550	5080	5080	5080	5080	0
29	20240607	193700	160867550	5080	5080	5080	5080	0
30	20240607	193600	160867550	5080	5080	5080	5080	0
31	20240607	193500	160867550	5080	5080	5080	5080	0
32	20240607	193400	160867550	5080	5080	5080	5080	1010
33	20240607	193300	160867550	5080	5080	5080	5080	0
34	20240607	193200	160867550	5080	5080	5080	5080	0
35	20240607	193100	160867550	5080	5080	5080	5080	0
36	20240607	193000	160867550	5080	5080	5080	5080	0
37	20240607	192900	160867550	5080	5080	5080	5080	0
38	20240607	192800	160867550	5080	5080	5080	5080	0
39	20240607	192700	160867550	5080	5080	5080	5080	0
40	20240607	192600	160867550	5080	5080	5080	5080	0
41	20240607	192500	160867550	5080	5080	5080	5080	0
42	20240607	192400	160867550	5080	5080	5080	5080	0
43	20240607	192300	160867550	5080	5080	5080	5080	0
44	20240607	192200	160867550	5080	5080	5080	5080	0
45	20240607	192100	160867550	5080	5080	5080	5080	0
46	20240607	192000	160867550	5080	5080	5080	5080	0
47	20240607	191900	160867550	5080	5080	5080	5080	0
48	20240607	191800	160867550	5080	5080	5080	5080	0
49	20240607	191700	160867550	5080	5080	5080	5080	0
50	20240607	191600	160867550	5080	5080	5080	5080	0
51	20240607	191500	160867550	5080	5080	5080	5080	0
52	20240607	191400	160867550	5080	5080	5080	5080	0
53	20240607	191300	160867550	5080	5080	5080	5080	0
54	20240607	191200	160867550	5080	5080	5080	5080	0
55	20240607	191100	160867550	5080	5080	5080	5080	0
56	20240607	191000	160867550	5080	5080	5080	5080	0
57	20240607	190900	160867550	5080	5080	5080	5080	0
58	20240607	190800	160867550	5080	5080	5080	5080	0
59	20240607	190700	160867550	5080	5080	5080	5080	0
60	20240607	190600	160867550	5080	5080	5080	5080	0
61	20240607	190500	160867550	5080	5080	5080	5080	0
62	20240607	190400	160867550	5080	5080	5080	5080	1010
63	20240607	190300	160867550	5080	5080	5080	5080	0
64	20240607	190200	160867550	5080	5080	5080	5080	0
65	20240607	190100	160867550	5080	5080	5080	5080	0
66	20240607	190000	160867550	5080	5080	5080	5080	0
67	20240607	185900	160867550	5080	5080	5080	5080	0
68	20240607	185800	160867550	5080	5080	5080	5080	0
69	20240607	185700	160867550	5080	5080	5080	5080	0
70	20240607	185600	160867550	5080	5080	5080	5080	0
71	20240607	185500	160867550	5080	5080	5080	5080	0
72	20240607	185400	160867550	5080	5080	5080	5080	0
73	20240607	185300	160867550	5080	5080	5080	5080	0
74	20240607	185200	160867550	5080	5080	5080	5080	0
75	20240607	185100	160867550	5080	5080	5080	5080	0
76	20240607	185000	160867550	5080	5080	5080	5080	0
77	20240607	184900	160867550	5080	5080	5080	5080	0
78	20240607	184800	160867550	5080	5080	5080	5080	0
79	20240607	184700	160867550	5080	5080	5080	5080	0
80	20240607	184600	160867550	5080	5080	5080	5080	0
81	20240607	184500	160867550	5080	5080	5080	5080	0
82	20240607	184400	160867550	5080	5080	5080	5080	0
83	20240607	184300	160867550	5080	5080	5080	5080	0
84	20240607	184200	160867550	5080	5080	5080	5080	0
85	20240607	184100	160867550	5080	5080	5080	5080	0
86	20240607	184000	160867550	5080	5080	5080	5080	0
87	20240607	183900	160867550	5080	5080	5080	5080	0
88	20240607	183800	160867550	5080	5080	5080	5080	0
89	20240607	183700	160867550	5080	5080	5080	5080	0
90	20240607	183600	160867550	5080	5080	5080	5080	0
91	20240607	183500	160867550	5080	5080	5080	5080	0
92	20240607	183400	160867550	5080	5080	5080	5080	1010
93	20240607	183300	160867550	5080	5080	5080	5080	0
94	20240607	183200	160867550	5080	5080	5080	5080	0
95	20240607	183100	160867550	5080	5080	5080	5080	0
96	20240607	183000	160867550	5080	5080	5080	5080	0
97	20240607	182900	160867550	5080	5080	5080	5080	0
98	20240607	182800	160867550	5080	5080	5080	5080	0
99	20240607	182700	160867550	5080	5080	5080	5080	0
100	20240607	182600	160867550	5080	5080	5080	5080	0
101	20240607	182500	160867550	5080	5080	5080	5080	0
102	20240607	182400	160867550	5080	5080	5080	5080	0
103	20240607	182300	160867550	5080	5080	5080	5080	0
104	20240607	182200	160867550	5080	5080	5080	5080	0
105	20240607	182100	160867550	5080	5080	5080	5080	0
106	20240607	182000	160867550	5080	5080	5080	5080	0
107	20240607	181900	160867550	5080	5080	5080	5080	0
108	20240607	181800	160867550	5080	5080	5080	5080	0
109	20240607	181700	160867550	5080	5080	5080	5080	0
110	20240607	181600	160867550	5080	5080	5080	5080	0
111	20240607	181500	160867550	5080	5080	5080	5080	0
112	20240607	181400	160867550	5080	5080	5080	5080	0
113	20240607	181300	160867550	5080	5080	5080	5080	0
114	20240607	181200	160867550	5080	5080	5080	5080	0
115	20240607	181100	160867550	5080	5080	5080	5080	0
116	20240607	181000	160867550	5080	5080	5080	5080	0
117	20240607	180900	160867550	5080	5080	5080	5080	0
118	20240607	180800	160867550	5080	5080	5080	5080	0
119	20240607	180700	160867550	5080	5080	5080	5080	0
120	20240607	180600	160867550	5080	5080	5080	5080	0
121	20240607	180500	160867550	5080	5080	5080	5080	0
122	20240607	180400	160867550	5080	5080	5080	5080	1010
123	20240607	180300	160867550	5080	5080	5080	5080	0
124	20240607	180200	160867550	5080	5080	5080	5080	0
125	20240607	180100	160867550	5080	5080	5080	5080	0
126	20240607	180000	160867550	5080	5080	5080	5080	0
127	20240607	175900	160867550	5080	5080	5080	5080	0
128	20240607	175800	160867550	5080	5080	5080	5080	0
129	20240607	175700	160867550	5080	5080	5080	5080	0
130	20240607	175600	160867550	5080	5080	5080	5080	0
131	20240607	175500	160867550	5080	5080	5080	5080	0
132	20240607	175400	160867550	5080	5080	5080	5080	0
133	20240607	175300	160867550	5080	5080	5080	5080	0
134	20240607	175200	160867550	5080	5080	5080	5080	0
135	20240607	175100	160867550	5080	5080	5080	5080	0
136	20240607	175000	160867550	5080	5080	5080	5080	0
137	20240607	174900	160867550	5080	5080	5080	5080	0
138	20240607	174800	160867550	5080	5080	5080	5080	0
139	20240607	174700	160867550	5080	5080	5080	5080	0
140	20240607	174600	160867550	5080	5080	5080	5080	0
141	20240607	174500	160867550	5080	5080	5080	5080	0
142	20240607	174400	160867550	5080	5080	5080	5080	0
143	20240607	174300	160867550	5080	5080	5080	5080	0
144	20240607	174200	160867550	5080	5080	5080	5080	0
145	20240607	174100	160867550	5080	5080	5080	5080	0
146	20240607	174000	160867550	5080	5080	5080	5080	0
147	20240607	173900	160867550	5080	5080	5080	5080	0
148	20240607	173800	160867550	5080	5080	5080	5080	0
149	20240607	173700	160867550	5080	5080	5080	5080	0
150	20240607	173600	160867550	5080	5080	5080	5080	0
151	20240607	173500	160867550	5080	5080	5080	5080	0
152	20240607	173400	160867550	5080	5080	5080	5080	1010
153	20240607	173300	160867550	5080	5080	5080	5080	0
154	20240607	173200	160867550	5080	5080	5080	5080	0
155	20240607	173100	160867550	5080	5080	5080	5080	0
156	20240607	173000	160867550	5080	5080	5080	5080	0
157	20240607	172900	160867550	5080	5080	5080	5080	0
158	20240607	172800	160867550	5080	5080	5080	5080	0
159	20240607	172700	160867550	5080	5080	5080	5080	0
160	20240607	172600	160867550	5080	5080	5080	5080	0
161	20240607	172500	160867550	5080	5080	5080	5080	0
162	20240607	172400	160867550	5080	5080	5080	5080	0
163	20240607	172300	160867550	5080	5080	5080	5080	0
164	20240607	172200	160867550	5080	5080	5080	5080	0
165	20240607	172100	160867550	5080	5080	5080	5080	0
166	20240607	172000	160867550	5080	5080	5080	5080	0
167	20240607	171900	160867550	5080	5080	5080	5080	0
168	20240607	171800	160867550	5080	5080	5080	5080	0
169	20240607	171700	160867550	5080	5080	5080	5080	0
170	20240607	171600	160867550	5080	5080	5080	5080	0
171	20240607	171500	160867550	5080	5080	5080	5080	0
172	20240607	171400	160867550	5080	5080	5080	5080	0
173	20240607	171300	160867550	5080	5080	5080	5080	0
174	20240607	171200	160867550	5080	5080	5080	5080	0
175	20240607	171100	160867550	5080	5080	5080	5080	0
176	20240607	171000	160867550	5080	5080	5080	5080	0
177	20240607	170900	160867550	5080	5080	5080	5080	0
178	20240607	170800	160867550	5080	5080	5080	5080	0
179	20240607	170700	160867550	5080	5080	5080	5080	0
180	20240607	170600	160867550	5080	5080	5080	5080	0
181	20240607	170500	160867550	5080	5080	5080	5080	0
182	20240607	170400	160867550	5080	5080	5080	5080	1010
183	20240607	170300	160867550	5080	5080	5080	5080	0
184	20240607	170200	160867550	5080	5080	5080	5080	0
185	20240607	170100	160867550	5080	5080	5080	5080	0
186	20240607	170000	160867550	5080	5080	5080	5080	0
187	20240607	165900	160867550	5080	5080	5080	5080	0
188	20240607	165800	160867550	5080	5080	5080	5080	0
189	20240607	165700	160867550	5080	5080	5080	5080	0
190	20240607	165600	160867550	5080	5080	5080	5080	0
191	20240607	165500	160867550	5080	5080	5080	5080	0
192	20240607	165400	160867550	5080	5080	5080	5080	0
193	20240607	165300	160867550	5080	5080	5080	5080	0
194	20240607	165200	160867550	5080	5080	5080	5080	0
195	20240607	165100	160867550	5080	5080	5080	5080	0
196	20240607	165000	160867550	5080	5080	5080	5080	0
197	20240607	164900	160867550	5080	5080	5080	5080	0
198	20240607	164800	160867550	5080	5080	5080	5080	0
199	20240607	164700	160867550	5080	5080	5080	5080	0
200	20240607	164600	160867550	5080	5080	5080	5080	0
201	20240607	164500	160867550	5080	5080	5080	5080	0
202	20240607	164400	160867550	5080	5080	5080	5080	0
203	20240607	164300	160867550	5080	5080	5080	5080	0
204	20240607	164200	160867550	5080	5080	5080	5080	0
205	20240607	164100	160867550	5080	5080	5080	5080	0
206	20240607	164000	160867550	5080	5080	5080	5080	0
207	20240607	163900	160867550	5080	5080	5080	5080	0
208	20240607	163800	160867550	5080	5080	5080	5080	0
209	20240607	163700	160867550	5080	5080	5080	5080	0
210	20240607	163600	160867550	5080	5080	5080	5080	0
211	20240607	163500	160867550	5080	5080	5080	5080	0
212	20240607	163400	160867550	5080	5080	5080	5080	1010
213	20240607	163300	160867550	5080	5080	5080	5080	0
214	20240607	163200	160867550	5080	5080	5080	5080	0
215	20240607	163100	160867550	5080	5080	5080	5080	0
216	20240607	163000	160867550	5080	5080	5080	5080	0
217	20240607	162900	160867550	5080	5080	5080	5080	0
218	20240607	162800	160867550	5080	5080	5080	5080	0
219	20240607	162700	160867550	5080	5080	5080	5080	0
220	20240607	162600	160867550	5080	5080	5080	5080	0
221	20240607	162500	160867550	5080	5080	5080	5080	0
222	20240607	162400	160867550	5080	5080	5080	5080	0
223	20240607	162300	160867550	5080	5080	5080	5080	0
224	20240607	162200	160867550	5080	5080	5080	5080	0
225	20240607	162100	160867550	5080	5080	5080	5080	0
226	20240607	162000	160867550	5080	5080	5080	5080	0
227	20240607	161900	160867550	5080	5080	5080	5080	0
228	20240607	161800	160867550	5080	5080	5080	5080	0
229	20240607	161700	160867550	5080	5080	5080	5080	0
230	20240607	161600	160867550	5080	5080	5080	5080	0
231	20240607	161500	160867550	5080	5080	5080	5080	0
232	20240607	161400	160867550	5080	5080	5080	5080	0
233	20240607	161300	160867550	5080	5080	5080	5080	0
234	20240607	161200	160867550	5080	5080	5080	5080	0
235	20240607	161100	160867550	5080	5080	5080	5080	0
236	20240607	161000	160867550	5080	5080	5080	5080	0
237	20240607	160900	160867550	5080	5080	5080	5080	0
238	20240607	160800	160867550	5080	5080	5080	5080	0
239	20240607	160700	160867550	5080	5080	5080	5080	0
240	20240607	160600	160867550	5080	5080	5080	5080	0
241	20240607	160500	160867550	5080	5080	5080	5080	0
242	20240607	160400	160867550	5080	5080	5080	5080	1010
243	20240607	160300	160867550	5080	5080	5080	5080	0
244	20240607	160200	160867550	5080	5080	5080	5080	0
245	20240607	160100	160867550	5080	5080	5080	5080	0
246	20240607	160000	160867550	5080	5080	5080	5080	0
247	20240607	155900	160867550	5080	5080	5080	5080	0
248	20240607	155800	160867550	5080	5080	5080	5080	0
249	20240607	155700	160867550	5080	5080	5080	5080	0
250	20240607	155600	160867550	5080	5080	5080	5080	0
251	20240607	155500	160867550	5080	5080	5080	5080	0
252	20240607	155400	160867550	5080	5080	5080	5080	0
253	20240607	155300	160867550	5080	5080	5080	5080	0
254	20240607	155200	160867550	5080	5080	5080	5080	0
255	20240607	155100	160867550	5080	5080	5080	5080	0
256	20240607	155000	160867550	5080	5080	5080	5080	0
257	20240607	154900	160867550	5080	5080	5080	5080	0
258	20240607	154800	160867550	5080	5080	5080	5080	0
259	20240607	154700	160867550	5080	5080	5080	5080	0
260	20240607	154600	160867550	5080	5080	5080	5080	0
261	20240607	154500	160867550	5080	5080	5080	5080	0
262	20240607	154400	160867550	5080	5080	5080	5080	0
263	20240607	154300	160867550	5080	5080	5080	5080	0
264	20240607	154200	160867550	5080	5080	5080	5080	0
265	20240607	154100	160867550	5080	5080	5080	5080	0
266	20240607	154000	160867550	5080	5080	5080	5080	0
267	20240607	153900	160867550	5080	5080	5080	5080	0
268	20240607	153800	160867550	5080	5080	5080	5080	0
269	20240607	153700	160867550	5080	5080	5080	5080	0
270	20240607	153600	160867550	5080	5080	5080	5080	0
271	20240607	153500	160867550	5080	5080	5080	5080	0
272	20240607	153400	160867550	5080	5080	5080	5080	1010
273	20240607	153300	160867550	5080	5080	5080	5080	0
274	20240607	153200	160867550	5080	5080	5080	5080	0
275	20240607	153100	160867550	5080	5080	5080	5080	0
276	20240607	153000	160867550	5080	5080	5080	5080	1010
277	20240607	152900	155736750	5060	5060	5060	5060	0
278	20240607	152800	155736750	5060	5060	5060	5060	0
279	20240607	152700	155736750	5060	5060	5060	5060	0
280	20240607	152600	155736750	5060	5060	5060	5060	0
281	20240607	152500	155736750	5060	5060	5060	5060	0
282	20240607	152400	155736750	5060	5060	5060	5060	0
283	20240607	152300	155736750	5060	5060	5060	5060	0
284	20240607	152200	155736750	5060	5060	5060	5060	0
285	20240607	152100	155736750	5060	5060	5060	5060	0
286	20240607	152000	155736750	5060	5060	5060	5060	0
287	20240607	151900	155736750	5060	5040	5060	5040	214
288	20240607	151800	154658170	5060	5060	5060	5060	0
289	20240607	151700	154658170	5060	5060	5060	5060	0
290	20240607	151600	154658170	5060	5060	5060	5060	0
291	20240607	151500	154658170	5060	5060	5060	5060	1
292	20240607	151400	154653110	5030	5030	5030	5030	166
293	20240607	151300	153818130	5030	5030	5030	5030	0
294	20240607	151200	153818130	5030	5030	5030	5030	0
295	20240607	151100	153818130	5030	5030	5030	5030	0
296	20240607	151000	153818130	5030	5030	5030	5030	1
297	20240607	150900	153813100	5070	5070	5070	5070	0
298	20240607	150800	153813100	5070	5070	5070	5070	0
299	20240607	150700	153813100	5070	5070	5070	5070	0
300	20240607	150600	153813100	5070	5070	5070	5070	0
301	20240607	150500	153813100	5070	5070	5070	5070	0
302	20240607	150400	153813100	5070	5070	5070	5070	0
303	20240607	150300	153813100	5070	5070	5070	5070	0
304	20240607	150200	153813100	5070	5070	5070	5070	0
305	20240607	150100	153813100	5070	5070	5070	5070	0
306	20240607	150000	153813100	5070	5070	5070	5070	2
307	20240607	145900	153802960	5070	5070	5070	5070	0
308	20240607	145800	153802960	5070	5070	5070	5070	0
309	20240607	145700	153802960	5070	5070	5070	5070	0
310	20240607	145600	153802960	5070	5070	5070	5070	0
311	20240607	145500	153802960	5070	5070	5070	5070	0
312	20240607	145400	153802960	5070	5070	5070	5070	0
313	20240607	145300	153802960	5070	5070	5070	5070	0
314	20240607	145200	153802960	5070	5070	5070	5070	0
315	20240607	145100	153802960	5070	5070	5070	5070	0
316	20240607	145000	153802960	5070	5070	5070	5070	32
317	20240607	144900	153640720	5080	5080	5080	5080	0
318	20240607	144800	153640720	5080	5080	5080	5080	0
319	20240607	144700	153640720	5080	5080	5080	5080	0
320	20240607	144600	153640720	5080	5080	5080	5080	0
321	20240607	144500	153640720	5080	5080	5080	5080	0
322	20240607	144400	153640720	5080	5080	5080	5080	0
323	20240607	144300	153640720	5080	5080	5080	5080	0
324	20240607	144200	153640720	5080	5080	5080	5080	0
325	20240607	144100	153640720	5080	5080	5080	5080	0
326	20240607	144000	153640720	5080	5080	5080	5080	0
327	20240607	143900	153640720	5080	5080	5080	5080	0
328	20240607	143800	153640720	5080	5080	5080	5080	0
329	20240607	143700	153640720	5080	5080	5080	5080	0
330	20240607	143600	153640720	5080	5080	5080	5080	0
331	20240607	143500	153640720	5080	5080	5080	5080	9
332	20240607	143400	153595000	5080	5080	5080	5080	0
333	20240607	143300	153595000	5080	5080	5080	5080	32
334	20240607	143200	153432440	5050	5050	5050	5050	0
335	20240607	143100	153432440	5050	5050	5050	5050	0
336	20240607	143000	153432440	5050	5040	5050	5040	10153
337	20240607	142900	102161320	5020	5020	5020	5020	0
338	20240607	142800	102161320	5020	5020	5020	5020	0
339	20240607	142700	102161320	5020	5020	5020	5020	0
340	20240607	142600	102161320	5020	5020	5020	5020	0
341	20240607	142500	102161320	5020	5020	5020	5020	0
342	20240607	142400	102161320	5020	5020	5020	5020	29
343	20240607	142300	102015740	5020	5020	5020	5020	0
344	20240607	142200	102015740	5020	5030	5030	5020	69
345	20240607	142100	101669350	5030	5030	5030	5030	0
346	20240607	142000	101669350	5030	5030	5030	5030	0
347	20240607	141900	101669350	5030	5030	5030	5030	0
348	20240607	141800	101669350	5030	5040	5040	5030	733
349	20240607	141700	97981570	5050	5050	5050	5050	0
350	20240607	141600	97981570	5050	5050	5050	5050	32
351	20240607	141500	97819970	5050	5050	5050	5050	0
352	20240607	141400	97819970	5050	5050	5050	5050	0
353	20240607	141300	97819970	5050	5050	5050	5050	0
354	20240607	141200	97819970	5050	5050	5050	5050	0
355	20240607	141100	97819970	5050	5050	5050	5050	0
356	20240607	141000	97819970	5050	5050	5050	5050	0
357	20240607	140900	97819970	5050	5050	5050	5050	0
358	20240607	140800	97819970	5050	5050	5050	5050	60
359	20240607	140700	97516970	5050	5050	5050	5050	0
360	20240607	140600	97516970	5050	5050	5050	5050	0
361	20240607	140500	97516970	5050	5050	5050	5050	0
362	20240607	140400	97516970	5050	5050	5050	5050	0
363	20240607	140300	97516970	5050	5050	5050	5050	0
364	20240607	140200	97516970	5050	5050	5050	5050	0
365	20240607	140100	97516970	5050	5050	5050	5050	10
366	20240607	140000	97466470	5050	5050	5050	5050	0
367	20240607	135900	97466470	5050	5050	5050	5050	32
368	20240607	135800	97304870	5050	5050	5050	5050	0
369	20240607	135700	97304870	5050	5050	5050	5050	0
370	20240607	135600	97304870	5050	5050	5050	5050	0
371	20240607	135500	97304870	5050	5050	5050	5050	0
372	20240607	135400	97304870	5050	5050	5050	5050	1
373	20240607	135300	97299820	5080	5080	5080	5080	0
374	20240607	135200	97299820	5080	5080	5080	5080	0
375	20240607	135100	97299820	5080	5080	5080	5080	0
376	20240607	135000	97299820	5080	5080	5080	5080	0
377	20240607	134900	97299820	5080	5080	5080	5080	0
378	20240607	134800	97299820	5080	5080	5080	5080	0
379	20240607	134700	97299820	5080	5080	5080	5080	0
380	20240607	134600	97299820	5080	5080	5080	5080	0
381	20240607	134500	97299820	5080	5080	5080	5080	0
382	20240607	134400	97299820	5080	5080	5080	5080	0
383	20240607	134300	97299820	5080	5080	5080	5080	0
384	20240607	134200	97299820	5080	5030	5080	5030	91
385	20240607	134100	96840910	5030	5030	5030	5030	0
386	20240607	134000	96840910	5030	5030	5030	5030	0
387	20240607	133900	96840910	5030	5030	5030	5030	0
388	20240607	133800	96840910	5030	5030	5030	5030	0
389	20240607	133700	96840910	5030	5030	5030	5030	0
390	20240607	133600	96840910	5030	5030	5030	5030	0
391	20240607	133500	96840910	5030	5030	5030	5030	0
392	20240607	133400	96840910	5030	5030	5030	5030	0
393	20240607	133300	96840910	5030	5030	5030	5030	0
394	20240607	133200	96840910	5030	5030	5030	5030	1
395	20240607	133100	96835880	5030	5030	5030	5030	0
396	20240607	133000	96835880	5030	5030	5030	5030	0
397	20240607	132900	96835880	5030	5030	5030	5030	20
398	20240607	132800	96735280	5060	5060	5060	5060	0
399	20240607	132700	96735280	5060	5060	5060	5060	5
400	20240607	132600	96709980	5060	5060	5060	5060	0
401	20240607	132500	96709980	5060	5060	5060	5060	32
402	20240607	132400	96548060	5030	5030	5030	5030	0
403	20240607	132300	96548060	5030	5030	5030	5030	392
404	20240607	132200	94576300	5030	5040	5040	5030	65
405	20240607	132100	94249200	5070	5070	5070	5070	0
406	20240607	132000	94249200	5070	5070	5070	5070	0
407	20240607	131900	94249200	5070	5070	5070	5070	0
408	20240607	131800	94249200	5070	5070	5070	5070	0
409	20240607	131700	94249200	5070	5070	5070	5070	0
410	20240607	131600	94249200	5070	5070	5070	5070	25
411	20240607	131500	94122450	5070	5070	5070	5070	0
412	20240607	131400	94122450	5070	5070	5070	5070	0
413	20240607	131300	94122450	5070	5070	5070	5070	0
414	20240607	131200	94122450	5070	5070	5070	5070	0
415	20240607	131100	94122450	5070	5070	5070	5070	2
416	20240607	131000	94112310	5090	5090	5090	5090	0
417	20240607	130900	94112310	5090	5090	5090	5090	0
418	20240607	130800	94112310	5090	5090	5090	5090	32
419	20240607	130700	93949430	5090	5090	5090	5090	0
420	20240607	130600	93949430	5090	5090	5090	5090	0
421	20240607	130500	93949430	5090	5090	5090	5090	0
422	20240607	130400	93949430	5090	5090	5090	5090	0
423	20240607	130300	93949430	5090	5090	5090	5090	0
424	20240607	130200	93949430	5090	5090	5090	5090	0
425	20240607	130100	93949430	5090	5090	5090	5090	0
426	20240607	130000	93949430	5090	5090	5090	5090	0
427	20240607	125900	93949430	5090	5090	5090	5090	0
428	20240607	125800	93949430	5090	5090	5090	5090	12
429	20240607	125700	93888350	5090	5090	5090	5090	0
430	20240607	125600	93888350	5090	5090	5090	5090	0
431	20240607	125500	93888350	5090	5090	5090	5090	0
432	20240607	125400	93888350	5090	5090	5090	5090	0
433	20240607	125300	93888350	5090	5090	5090	5090	0
434	20240607	125200	93888350	5090	5090	5090	5090	0
435	20240607	125100	93888350	5090	5080	5090	5080	32
436	20240607	125000	93725490	5090	5090	5090	5090	0
437	20240607	124900	93725490	5090	5090	5090	5090	0
438	20240607	124800	93725490	5090	5090	5090	5090	0
439	20240607	124700	93725490	5090	5090	5090	5090	0
440	20240607	124600	93725490	5090	5090	5090	5090	0
441	20240607	124500	93725490	5090	5090	5090	5090	0
442	20240607	124400	93725490	5090	5090	5090	5090	0
443	20240607	124300	93725490	5090	5090	5090	5090	0
444	20240607	124200	93725490	5090	5090	5090	5090	0
445	20240607	124100	93725490	5090	5090	5090	5090	0
446	20240607	124000	93725490	5090	5070	5090	5070	120
447	20240607	123900	93114950	5070	5070	5070	5070	0
448	20240607	123800	93114950	5070	5070	5070	5070	0
449	20240607	123700	93114950	5070	5070	5070	5070	100
450	20240607	123600	92607950	5070	5070	5070	5070	0
451	20240607	123500	92607950	5070	5070	5070	5070	0
452	20240607	123400	92607950	5070	5090	5090	5070	2929
453	20240607	123300	77757280	5070	5070	5070	5070	14
454	20240607	123200	77686300	5070	5070	5070	5070	0
455	20240607	123100	77686300	5070	5070	5070	5070	98
456	20240607	123000	77189440	5080	5080	5080	5080	0
457	20240607	122900	77189440	5080	5080	5080	5080	6
458	20240607	122800	77158960	5080	5080	5080	5080	0
459	20240607	122700	77158960	5080	5080	5080	5080	0
460	20240607	122600	77158960	5080	5080	5080	5080	0
461	20240607	122500	77158960	5080	5080	5080	5080	0
462	20240607	122400	77158960	5080	5080	5080	5080	0
463	20240607	122300	77158960	5080	5080	5080	5080	0
464	20240607	122200	77158960	5080	5080	5080	5080	0
465	20240607	122100	77158960	5080	5080	5080	5080	0
466	20240607	122000	77158960	5080	5080	5080	5080	0
467	20240607	121900	77158960	5080	5080	5080	5080	50
468	20240607	121800	76904960	5070	5080	5080	5070	826
469	20240607	121700	72716140	5070	5070	5080	5070	870
470	20240607	121600	68304920	5080	5080	5080	5080	0
471	20240607	121500	68304920	5080	5080	5080	5080	83
472	20240607	121400	67883280	5070	5070	5070	5070	600
473	20240607	121300	64841280	5070	5070	5070	5070	0
474	20240607	121200	64841280	5070	5070	5070	5070	63
475	20240607	121100	64521870	5070	5070	5070	5070	0
476	20240607	121000	64521870	5070	5070	5070	5070	0
477	20240607	120900	64521870	5070	5070	5070	5070	0
478	20240607	120800	64521870	5070	5070	5070	5070	0
479	20240607	120700	64521870	5070	5070	5070	5070	10
480	20240607	120600	64471170	5070	5070	5070	5070	0
481	20240607	120500	64471170	5070	5070	5070	5070	0
482	20240607	120400	64471170	5070	5070	5070	5070	0
483	20240607	120300	64471170	5070	5070	5070	5070	0
484	20240607	120200	64471170	5070	5070	5070	5070	1
485	20240607	120100	64466100	5070	5070	5070	5070	1
486	20240607	120000	64461030	5070	5070	5070	5070	33
487	20240607	115900	64293720	5080	5080	5080	5080	0
488	20240607	115800	64293720	5080	5080	5080	5080	0
489	20240607	115700	64293720	5080	5080	5080	5080	0
490	20240607	115600	64293720	5080	5080	5080	5080	0
491	20240607	115500	64293720	5080	5080	5080	5080	0
492	20240607	115400	64293720	5080	5080	5080	5080	0
493	20240607	115300	64293720	5080	5080	5080	5080	0
494	20240607	115200	64293720	5080	5080	5080	5080	0
495	20240607	115100	64293720	5080	5080	5080	5080	0
496	20240607	115000	64293720	5080	5080	5080	5080	0
497	20240607	114900	64293720	5080	5080	5080	5080	0
498	20240607	114800	64293720	5080	5080	5080	5080	1
499	20240607	114700	64288640	5070	5070	5070	5070	5
500	20240607	114600	64263290	5070	5070	5070	5070	0
501	20240607	114500	64263290	5070	5070	5070	5070	21
502	20240607	114400	64156820	5060	5050	5060	5050	153
503	20240607	114300	63384160	5050	5040	5050	5040	33
504	20240607	114200	63217670	5020	5020	5020	5020	0
505	20240607	114100	63217670	5020	5020	5020	5020	0
506	20240607	114000	63217670	5020	5020	5020	5020	0
507	20240607	113900	63217670	5020	5020	5020	5020	4
508	20240607	113800	63197590	5020	5020	5020	5020	88
509	20240607	113700	62755830	5040	5040	5040	5040	0
510	20240607	113600	62755830	5040	5040	5040	5040	0
511	20240607	113500	62755830	5040	5040	5040	5040	0
512	20240607	113400	62755830	5040	5040	5040	5040	0
513	20240607	113300	62755830	5040	5040	5040	5040	0
514	20240607	113200	62755830	5040	5040	5040	5040	0
515	20240607	113100	62755830	5040	5040	5040	5040	0
516	20240607	113000	62755830	5040	5040	5040	5040	0
517	20240607	112900	62755830	5040	5040	5040	5040	0
518	20240607	112800	62755830	5040	5040	5040	5040	0
519	20240607	112700	62755830	5040	5040	5040	5040	0
520	20240607	112600	62755830	5040	4990	5040	4990	60
521	20240607	112500	62454780	4990	4990	4990	4990	0
522	20240607	112400	62454780	4990	4990	4990	4990	4
523	20240607	112300	62434820	4980	5040	5040	4980	337
524	20240607	112200	60747445	5040	5000	5040	4990	1127
525	20240607	112100	55117525	5030	5030	5030	5030	0
526	20240607	112000	55117525	5030	5030	5030	5030	0
527	20240607	111900	55117525	5030	5030	5030	5030	20
528	20240607	111800	55016925	5030	5030	5030	5030	0
529	20240607	111700	55016925	5030	5030	5030	5030	0
530	20240607	111600	55016925	5030	5030	5030	5030	0
531	20240607	111500	55016925	5030	5030	5030	5030	0
532	20240607	111400	55016925	5030	4995	5030	4995	51
533	20240607	111300	54761480	5030	5030	5030	5030	4
534	20240607	111200	54741360	5030	5030	5030	5030	0
535	20240607	111100	54741360	5030	5030	5030	5030	0
536	20240607	111000	54741360	5030	5030	5030	5030	0
537	20240607	110900	54741360	5030	5030	5030	5030	33
538	20240607	110800	54575370	5000	5000	5000	5000	836
539	20240607	110700	50395370	5000	5010	5010	5000	100
540	20240607	110600	49895170	5010	5010	5010	5010	100
541	20240607	110500	49394170	5020	5020	5020	5020	0
542	20240607	110400	49394170	5020	5020	5020	5020	0
543	20240607	110300	49394170	5020	5020	5020	5020	0
544	20240607	110200	49394170	5020	5020	5020	5020	0
545	20240607	110100	49394170	5020	5020	5020	5020	0
546	20240607	110000	49394170	5020	5020	5020	5020	0
547	20240607	105900	49394170	5020	5020	5020	5020	103
548	20240607	105800	48877110	5030	5030	5030	5030	20
549	20240607	105700	48776510	5030	5030	5030	5030	0
550	20240607	105600	48776510	5030	5030	5030	5030	0
551	20240607	105500	48776510	5030	5030	5030	5030	0
552	20240607	105400	48776510	5030	5030	5030	5030	0
553	20240607	105300	48776510	5030	5030	5030	5030	0
554	20240607	105200	48776510	5030	5030	5030	5030	33
555	20240607	105100	48610520	5010	5010	5010	5010	0
556	20240607	105000	48610520	5010	5010	5010	5010	0
557	20240607	104900	48610520	5010	5020	5020	5010	119
558	20240607	104800	48014320	5030	5030	5030	5030	0
559	20240607	104700	48014320	5030	5030	5030	5030	1
560	20240607	104600	48009290	5030	5030	5030	5030	0
561	20240607	104500	48009290	5030	5030	5030	5030	0
562	20240607	104400	48009290	5030	5030	5030	5030	0
563	20240607	104300	48009290	5030	5030	5030	5030	0
564	20240607	104200	48009290	5030	5030	5030	5030	0
565	20240607	104100	48009290	5030	5030	5030	5030	0
566	20240607	104000	48009290	5030	5030	5030	5030	0
567	20240607	103900	48009290	5030	5030	5030	5030	0
568	20240607	103800	48009290	5030	5030	5030	5030	0
569	20240607	103700	48009290	5030	5030	5030	5030	0
570	20240607	103600	48009290	5030	5030	5030	5030	0
571	20240607	103500	48009290	5030	5030	5030	5030	35
572	20240607	103400	47833240	5010	5010	5010	5010	0
573	20240607	103300	47833240	5010	5010	5010	5010	4
574	20240607	103200	47813200	5000	5000	5000	5000	0
575	20240607	103100	47813200	5000	5010	5010	5000	506
576	20240607	103000	45281590	5010	5010	5010	5010	0
577	20240607	102900	45281590	5010	5020	5020	5010	10
578	20240607	102800	45231480	5010	5010	5010	5010	0
579	20240607	102700	45231480	5010	5020	5020	5010	2010
580	20240607	102600	35159770	5030	5030	5030	5030	0
581	20240607	102500	35159770	5030	5030	5030	5030	0
582	20240607	102400	35159770	5030	5030	5030	5030	0
583	20240607	102300	35159770	5030	5030	5030	5030	0
584	20240607	102200	35159770	5030	5030	5030	5030	0
585	20240607	102100	35159770	5030	5030	5030	5030	0
586	20240607	102000	35159770	5030	5030	5030	5030	4
587	20240607	101900	35139650	5030	5030	5030	5030	100
588	20240607	101800	34636650	5030	5030	5030	5030	33
589	20240607	101700	34470660	5030	5030	5030	5030	1
590	20240607	101600	34465630	5020	5020	5020	5020	0
591	20240607	101500	34465630	5020	5020	5020	5020	50
592	20240607	101400	34214630	5020	5020	5020	5020	100
593	20240607	101300	33712630	5010	5020	5020	5010	199
594	20240607	101200	32714640	5010	5020	5020	5010	633
595	20240607	101100	29542810	5010	5030	5030	5010	885
596	20240607	101000	25099950	5030	5030	5030	5030	0
597	20240607	100900	25099950	5030	5030	5030	5030	0
598	20240607	100800	25099950	5030	5040	5040	5030	154
599	20240607	100700	24324190	5040	5040	5040	5040	7
600	20240607	100600	24288910	5060	5060	5060	5060	0
601	20240607	100500	24288910	5060	5060	5060	5060	0
602	20240607	100400	24288910	5060	5060	5060	5060	0
603	20240607	100300	24288910	5060	5060	5060	5060	0
604	20240607	100200	24288910	5060	5060	5060	5060	50
605	20240607	100100	24035910	5060	5060	5060	5060	33
606	20240607	100000	23868930	5060	5060	5060	5060	0
607	20240607	095900	23868930	5060	5060	5060	5060	1
608	20240607	095800	23863870	5060	5060	5060	5060	2
609	20240607	095700	23853750	5040	5040	5040	5040	31
610	20240607	095600	23697510	5040	5040	5040	5040	0
611	20240607	095500	23697510	5040	5040	5040	5040	0
612	20240607	095400	23697510	5040	5040	5040	5040	0
613	20240607	095300	23697510	5040	5040	5040	5040	1
614	20240607	095200	23692470	5060	5060	5060	5060	0
615	20240607	095100	23692470	5060	5060	5060	5060	0
616	20240607	095000	23692470	5060	5060	5060	5060	0
617	20240607	094900	23692470	5060	5060	5060	5060	0
618	20240607	094800	23692470	5060	5060	5060	5060	0
619	20240607	094700	23692470	5060	5050	5060	5050	7
620	20240607	094600	23657080	5050	5040	5050	5040	45
621	20240607	094500	23429870	5040	5050	5050	5040	3
622	20240607	094400	23414730	5050	5050	5050	5050	43
623	20240607	094300	23197580	5060	5060	5060	5060	0
624	20240607	094200	23197580	5060	5060	5060	5060	0
625	20240607	094100	23197580	5060	5060	5060	5060	0
626	20240607	094000	23197580	5060	5060	5060	5060	0
627	20240607	093900	23197580	5060	5060	5060	5060	2
628	20240607	093800	23187460	5060	5030	5060	5030	211
629	20240607	093700	22126100	5020	5080	5080	5020	1001
630	20240607	093600	17089490	5080	5080	5080	5080	39
631	20240607	093500	16891370	5090	5090	5090	5090	1
632	20240607	093400	16886280	5090	5090	5090	5090	0
633	20240607	093300	16886280	5090	5090	5090	5090	5
634	20240607	093200	16860830	5090	5090	5090	5090	0
635	20240607	093100	16860830	5090	5090	5090	5090	0
636	20240607	093000	16860830	5090	5090	5090	5090	0
637	20240607	092900	16860830	5090	5090	5090	5090	0
638	20240607	092800	16860830	5090	5090	5090	5090	0
639	20240607	092700	16860830	5090	5050	5090	5050	217
640	20240607	092600	15759490	5050	5050	5050	5050	5
641	20240607	092500	15734240	5050	5050	5050	5050	5
642	20240607	092400	15708990	5050	5050	5050	5050	1
643	20240607	092300	15703940	5050	5070	5070	5050	988
644	20240607	092200	10711040	5050	5110	5110	5050	1680
645	20240607	092100	2142840	5150	5150	5150	5150	0
646	20240607	092000	2142840	5150	5150	5150	5150	0
647	20240607	091900	2142840	5150	5150	5150	5150	0
648	20240607	091800	2142840	5150	5150	5150	5150	0
649	20240607	091700	2142840	5150	5150	5150	5150	1
650	20240607	091600	2137690	5140	5140	5140	5140	1
651	20240607	091500	2132550	5140	5140	5140	5140	66
652	20240607	091400	1793310	5100	5100	5100	5100	0
653	20240607	091300	1793310	5100	5100	5100	5100	0
654	20240607	091200	1793310	5100	5100	5100	5100	0
655	20240607	091100	1793310	5100	5100	5100	5100	9
656	20240607	091000	1747410	5130	5130	5130	5130	60
657	20240607	090900	1439610	5160	5160	5160	5160	3
658	20240607	090800	1424130	5160	5140	5160	5140	40
659	20240607	090700	1218200	5140	5140	5140	5140	0
660	20240607	090600	1218200	5140	5140	5140	5140	0
661	20240607	090500	1218200	5140	5140	5140	5140	0
662	20240607	090400	1218200	5140	5140	5140	5140	0
663	20240607	090300	1218200	5140	5140	5140	5140	0
664	20240607	090200	1218200	5140	5140	5140	5140	20
665	20240607	090100	1115400	5140	5140	5140	5140	0
666	20240607	090000	1115400	5140	5140	5160	5140	217