KissMeData/241770/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205300	136079940	9660	9660	9660	9660	109
3	20240605	205200	136079940	9660	9660	9660	9660	0
4	20240605	205100	136079940	9660	9660	9660	9660	0
5	20240605	205000	136079940	9660	9660	9660	9660	0
6	20240605	204900	136079940	9660	9660	9660	9660	0
7	20240605	204800	136079940	9660	9660	9660	9660	0
8	20240605	204700	136079940	9660	9660	9660	9660	0
9	20240605	204600	136079940	9660	9660	9660	9660	0
10	20240605	204500	136079940	9660	9660	9660	9660	0
11	20240605	204400	136079940	9660	9660	9660	9660	0
12	20240605	204300	136079940	9660	9660	9660	9660	0
13	20240605	204200	136079940	9660	9660	9660	9660	0
14	20240605	204100	136079940	9660	9660	9660	9660	0
15	20240605	204000	136079940	9660	9660	9660	9660	0
16	20240605	203900	136079940	9660	9660	9660	9660	0
17	20240605	203800	136079940	9660	9660	9660	9660	0
18	20240605	203700	136079940	9660	9660	9660	9660	0
19	20240605	203600	136079940	9660	9660	9660	9660	0
20	20240605	203500	136079940	9660	9660	9660	9660	0
21	20240605	203400	136079940	9660	9660	9660	9660	0
22	20240605	203300	136079940	9660	9660	9660	9660	0
23	20240605	203200	136079940	9660	9660	9660	9660	0
24	20240605	203100	136079940	9660	9660	9660	9660	0
25	20240605	203000	136079940	9660	9660	9660	9660	0
26	20240605	202900	136079940	9660	9660	9660	9660	0
27	20240605	202800	136079940	9660	9660	9660	9660	0
28	20240605	202700	136079940	9660	9660	9660	9660	0
29	20240605	202600	136079940	9660	9660	9660	9660	0
30	20240605	202500	136079940	9660	9660	9660	9660	0
31	20240605	202400	136079940	9660	9660	9660	9660	0
32	20240605	202300	136079940	9660	9660	9660	9660	109
33	20240605	202200	136079940	9660	9660	9660	9660	0
34	20240605	202100	136079940	9660	9660	9660	9660	0
35	20240605	202000	136079940	9660	9660	9660	9660	0
36	20240605	201900	136079940	9660	9660	9660	9660	0
37	20240605	201800	136079940	9660	9660	9660	9660	0
38	20240605	201700	136079940	9660	9660	9660	9660	0
39	20240605	201600	136079940	9660	9660	9660	9660	0
40	20240605	201500	136079940	9660	9660	9660	9660	0
41	20240605	201400	136079940	9660	9660	9660	9660	0
42	20240605	201300	136079940	9660	9660	9660	9660	0
43	20240605	201200	136079940	9660	9660	9660	9660	0
44	20240605	201100	136079940	9660	9660	9660	9660	0
45	20240605	201000	136079940	9660	9660	9660	9660	0
46	20240605	200900	136079940	9660	9660	9660	9660	0
47	20240605	200800	136079940	9660	9660	9660	9660	0
48	20240605	200700	136079940	9660	9660	9660	9660	0
49	20240605	200600	136079940	9660	9660	9660	9660	0
50	20240605	200500	136079940	9660	9660	9660	9660	0
51	20240605	200400	136079940	9660	9660	9660	9660	0
52	20240605	200300	136079940	9660	9660	9660	9660	0
53	20240605	200200	136079940	9660	9660	9660	9660	0
54	20240605	200100	136079940	9660	9660	9660	9660	0
55	20240605	200000	136079940	9660	9660	9660	9660	0
56	20240605	195900	136079940	9660	9660	9660	9660	0
57	20240605	195800	136079940	9660	9660	9660	9660	0
58	20240605	195700	136079940	9660	9660	9660	9660	0
59	20240605	195600	136079940	9660	9660	9660	9660	0
60	20240605	195500	136079940	9660	9660	9660	9660	0
61	20240605	195400	136079940	9660	9660	9660	9660	0
62	20240605	195300	136079940	9660	9660	9660	9660	109
63	20240605	195200	136079940	9660	9660	9660	9660	0
64	20240605	195100	136079940	9660	9660	9660	9660	0
65	20240605	195000	136079940	9660	9660	9660	9660	0
66	20240605	194900	136079940	9660	9660	9660	9660	0
67	20240605	194800	136079940	9660	9660	9660	9660	0
68	20240605	194700	136079940	9660	9660	9660	9660	0
69	20240605	194600	136079940	9660	9660	9660	9660	0
70	20240605	194500	136079940	9660	9660	9660	9660	0
71	20240605	194400	136079940	9660	9660	9660	9660	0
72	20240605	194300	136079940	9660	9660	9660	9660	0
73	20240605	194200	136079940	9660	9660	9660	9660	0
74	20240605	194100	136079940	9660	9660	9660	9660	0
75	20240605	194000	136079940	9660	9660	9660	9660	0
76	20240605	193900	136079940	9660	9660	9660	9660	0
77	20240605	193800	136079940	9660	9660	9660	9660	0
78	20240605	193700	136079940	9660	9660	9660	9660	0
79	20240605	193600	136079940	9660	9660	9660	9660	0
80	20240605	193500	136079940	9660	9660	9660	9660	0
81	20240605	193400	136079940	9660	9660	9660	9660	0
82	20240605	193300	136079940	9660	9660	9660	9660	0
83	20240605	193200	136079940	9660	9660	9660	9660	0
84	20240605	193100	136079940	9660	9660	9660	9660	0
85	20240605	193000	136079940	9660	9660	9660	9660	0
86	20240605	192900	136079940	9660	9660	9660	9660	0
87	20240605	192800	136079940	9660	9660	9660	9660	0
88	20240605	192700	136079940	9660	9660	9660	9660	0
89	20240605	192600	136079940	9660	9660	9660	9660	0
90	20240605	192500	136079940	9660	9660	9660	9660	0
91	20240605	192400	136079940	9660	9660	9660	9660	0
92	20240605	192300	136079940	9660	9660	9660	9660	109
93	20240605	192200	136079940	9660	9660	9660	9660	0
94	20240605	192100	136079940	9660	9660	9660	9660	0
95	20240605	192000	136079940	9660	9660	9660	9660	0
96	20240605	191900	136079940	9660	9660	9660	9660	0
97	20240605	191800	136079940	9660	9660	9660	9660	0
98	20240605	191700	136079940	9660	9660	9660	9660	0
99	20240605	191600	136079940	9660	9660	9660	9660	0
100	20240605	191500	136079940	9660	9660	9660	9660	0
101	20240605	191400	136079940	9660	9660	9660	9660	0
102	20240605	191300	136079940	9660	9660	9660	9660	0
103	20240605	191200	136079940	9660	9660	9660	9660	0
104	20240605	191100	136079940	9660	9660	9660	9660	0
105	20240605	191000	136079940	9660	9660	9660	9660	0
106	20240605	190900	136079940	9660	9660	9660	9660	0
107	20240605	190800	136079940	9660	9660	9660	9660	0
108	20240605	190700	136079940	9660	9660	9660	9660	0
109	20240605	190600	136079940	9660	9660	9660	9660	0
110	20240605	190500	136079940	9660	9660	9660	9660	0
111	20240605	190400	136079940	9660	9660	9660	9660	0
112	20240605	190300	136079940	9660	9660	9660	9660	0
113	20240605	190200	136079940	9660	9660	9660	9660	0
114	20240605	190100	136079940	9660	9660	9660	9660	0
115	20240605	190000	136079940	9660	9660	9660	9660	0
116	20240605	185900	136079940	9660	9660	9660	9660	0
117	20240605	185800	136079940	9660	9660	9660	9660	0
118	20240605	185700	136079940	9660	9660	9660	9660	0
119	20240605	185600	136079940	9660	9660	9660	9660	0
120	20240605	185500	136079940	9660	9660	9660	9660	0
121	20240605	185400	136079940	9660	9660	9660	9660	0
122	20240605	185300	136079940	9660	9660	9660	9660	109
123	20240605	185200	136079940	9660	9660	9660	9660	0
124	20240605	185100	136079940	9660	9660	9660	9660	0
125	20240605	185000	136079940	9660	9660	9660	9660	0
126	20240605	184900	136079940	9660	9660	9660	9660	0
127	20240605	184800	136079940	9660	9660	9660	9660	0
128	20240605	184700	136079940	9660	9660	9660	9660	0
129	20240605	184600	136079940	9660	9660	9660	9660	0
130	20240605	184500	136079940	9660	9660	9660	9660	0
131	20240605	184400	136079940	9660	9660	9660	9660	0
132	20240605	184300	136079940	9660	9660	9660	9660	0
133	20240605	184200	136079940	9660	9660	9660	9660	0
134	20240605	184100	136079940	9660	9660	9660	9660	0
135	20240605	184000	136079940	9660	9660	9660	9660	0
136	20240605	183900	136079940	9660	9660	9660	9660	0
137	20240605	183800	136079940	9660	9660	9660	9660	0
138	20240605	183700	136079940	9660	9660	9660	9660	0
139	20240605	183600	136079940	9660	9660	9660	9660	0
140	20240605	183500	136079940	9660	9660	9660	9660	0
141	20240605	183400	136079940	9660	9660	9660	9660	0
142	20240605	183300	136079940	9660	9660	9660	9660	0
143	20240605	183200	136079940	9660	9660	9660	9660	0
144	20240605	183100	136079940	9660	9660	9660	9660	0
145	20240605	183000	136079940	9660	9660	9660	9660	0
146	20240605	182900	136079940	9660	9660	9660	9660	0
147	20240605	182800	136079940	9660	9660	9660	9660	0
148	20240605	182700	136079940	9660	9660	9660	9660	0
149	20240605	182600	136079940	9660	9660	9660	9660	0
150	20240605	182500	136079940	9660	9660	9660	9660	0
151	20240605	182400	136079940	9660	9660	9660	9660	0
152	20240605	182300	136079940	9660	9660	9660	9660	109
153	20240605	182200	136079940	9660	9660	9660	9660	0
154	20240605	182100	136079940	9660	9660	9660	9660	0
155	20240605	182000	136079940	9660	9660	9660	9660	0
156	20240605	181900	136079940	9660	9660	9660	9660	0
157	20240605	181800	136079940	9660	9660	9660	9660	0
158	20240605	181700	136079940	9660	9660	9660	9660	0
159	20240605	181600	136079940	9660	9660	9660	9660	0
160	20240605	181500	136079940	9660	9660	9660	9660	0
161	20240605	181400	136079940	9660	9660	9660	9660	0
162	20240605	181300	136079940	9660	9660	9660	9660	0
163	20240605	181200	136079940	9660	9660	9660	9660	0
164	20240605	181100	136079940	9660	9660	9660	9660	0
165	20240605	181000	136079940	9660	9660	9660	9660	0
166	20240605	180900	136079940	9660	9660	9660	9660	0
167	20240605	180800	136079940	9660	9660	9660	9660	0
168	20240605	180700	136079940	9660	9660	9660	9660	0
169	20240605	180600	136079940	9660	9660	9660	9660	0
170	20240605	180500	136079940	9660	9660	9660	9660	0
171	20240605	180400	136079940	9660	9660	9660	9660	0
172	20240605	180300	136079940	9660	9660	9660	9660	0
173	20240605	180200	136079940	9660	9660	9660	9660	0
174	20240605	180100	136079940	9660	9660	9660	9660	0
175	20240605	180000	136079940	9660	9660	9660	9660	0
176	20240605	175900	136079940	9660	9660	9660	9660	0
177	20240605	175800	136079940	9660	9660	9660	9660	0
178	20240605	175700	136079940	9660	9660	9660	9660	0
179	20240605	175600	136079940	9660	9660	9660	9660	0
180	20240605	175500	136079940	9660	9660	9660	9660	0
181	20240605	175400	136079940	9660	9660	9660	9660	0
182	20240605	175300	136079940	9660	9660	9660	9660	109
183	20240605	175200	136079940	9660	9660	9660	9660	0
184	20240605	175100	136079940	9660	9660	9660	9660	0
185	20240605	175000	136079940	9660	9660	9660	9660	0
186	20240605	174900	136079940	9660	9660	9660	9660	0
187	20240605	174800	136079940	9660	9660	9660	9660	0
188	20240605	174700	136079940	9660	9660	9660	9660	0
189	20240605	174600	136079940	9660	9660	9660	9660	0
190	20240605	174500	136079940	9660	9660	9660	9660	0
191	20240605	174400	136079940	9660	9660	9660	9660	0
192	20240605	174300	136079940	9660	9660	9660	9660	0
193	20240605	174200	136079940	9660	9660	9660	9660	0
194	20240605	174100	136079940	9660	9660	9660	9660	0
195	20240605	174000	136079940	9660	9660	9660	9660	0
196	20240605	173900	136079940	9660	9660	9660	9660	0
197	20240605	173800	136079940	9660	9660	9660	9660	0
198	20240605	173700	136079940	9660	9660	9660	9660	0
199	20240605	173600	136079940	9660	9660	9660	9660	0
200	20240605	173500	136079940	9660	9660	9660	9660	0
201	20240605	173400	136079940	9660	9660	9660	9660	0
202	20240605	173300	136079940	9660	9660	9660	9660	0
203	20240605	173200	136079940	9660	9660	9660	9660	0
204	20240605	173100	136079940	9660	9660	9660	9660	0
205	20240605	173000	136079940	9660	9660	9660	9660	0
206	20240605	172900	136079940	9660	9660	9660	9660	0
207	20240605	172800	136079940	9660	9660	9660	9660	0
208	20240605	172700	136079940	9660	9660	9660	9660	0
209	20240605	172600	136079940	9660	9660	9660	9660	0
210	20240605	172500	136079940	9660	9660	9660	9660	0
211	20240605	172400	136079940	9660	9660	9660	9660	0
212	20240605	172300	136079940	9660	9660	9660	9660	109
213	20240605	172200	136079940	9660	9660	9660	9660	0
214	20240605	172100	136079940	9660	9660	9660	9660	0
215	20240605	172000	136079940	9660	9660	9660	9660	0
216	20240605	171900	136079940	9660	9660	9660	9660	0
217	20240605	171800	136079940	9660	9660	9660	9660	0
218	20240605	171700	136079940	9660	9660	9660	9660	0
219	20240605	171600	136079940	9660	9660	9660	9660	0
220	20240605	171500	136079940	9660	9660	9660	9660	0
221	20240605	171400	136079940	9660	9660	9660	9660	0
222	20240605	171300	136079940	9660	9660	9660	9660	0
223	20240605	171200	136079940	9660	9660	9660	9660	0
224	20240605	171100	136079940	9660	9660	9660	9660	0
225	20240605	171000	136079940	9660	9660	9660	9660	0
226	20240605	170900	136079940	9660	9660	9660	9660	0
227	20240605	170800	136079940	9660	9660	9660	9660	0
228	20240605	170700	136079940	9660	9660	9660	9660	0
229	20240605	170600	136079940	9660	9660	9660	9660	0
230	20240605	170500	136079940	9660	9660	9660	9660	0
231	20240605	170400	136079940	9660	9660	9660	9660	0
232	20240605	170300	136079940	9660	9660	9660	9660	0
233	20240605	170200	136079940	9660	9660	9660	9660	0
234	20240605	170100	136079940	9660	9660	9660	9660	0
235	20240605	170000	136079940	9660	9660	9660	9660	0
236	20240605	165900	136079940	9660	9660	9660	9660	0
237	20240605	165800	136079940	9660	9660	9660	9660	0
238	20240605	165700	136079940	9660	9660	9660	9660	0
239	20240605	165600	136079940	9660	9660	9660	9660	0
240	20240605	165500	136079940	9660	9660	9660	9660	0
241	20240605	165400	136079940	9660	9660	9660	9660	0
242	20240605	165300	136079940	9660	9660	9660	9660	109
243	20240605	165200	136079940	9660	9660	9660	9660	0
244	20240605	165100	136079940	9660	9660	9660	9660	0
245	20240605	165000	136079940	9660	9660	9660	9660	0
246	20240605	164900	136079940	9660	9660	9660	9660	0
247	20240605	164800	136079940	9660	9660	9660	9660	0
248	20240605	164700	136079940	9660	9660	9660	9660	0
249	20240605	164600	136079940	9660	9660	9660	9660	0
250	20240605	164500	136079940	9660	9660	9660	9660	0
251	20240605	164400	136079940	9660	9660	9660	9660	0
252	20240605	164300	136079940	9660	9660	9660	9660	0
253	20240605	164200	136079940	9660	9660	9660	9660	0
254	20240605	164100	136079940	9660	9660	9660	9660	0
255	20240605	164000	136079940	9660	9660	9660	9660	0
256	20240605	163900	136079940	9660	9660	9660	9660	0
257	20240605	163800	136079940	9660	9660	9660	9660	0
258	20240605	163700	136079940	9660	9660	9660	9660	0
259	20240605	163600	136079940	9660	9660	9660	9660	0
260	20240605	163500	136079940	9660	9660	9660	9660	0
261	20240605	163400	136079940	9660	9660	9660	9660	0
262	20240605	163300	136079940	9660	9660	9660	9660	0
263	20240605	163200	136079940	9660	9660	9660	9660	0
264	20240605	163100	136079940	9660	9660	9660	9660	0
265	20240605	163000	136079940	9660	9660	9660	9660	0
266	20240605	162900	136079940	9660	9660	9660	9660	0
267	20240605	162800	136079940	9660	9660	9660	9660	0
268	20240605	162700	136079940	9660	9660	9660	9660	0
269	20240605	162600	136079940	9660	9660	9660	9660	0
270	20240605	162500	136079940	9660	9660	9660	9660	0
271	20240605	162400	136079940	9660	9660	9660	9660	0
272	20240605	162300	136079940	9660	9660	9660	9660	109
273	20240605	162200	136079940	9660	9660	9660	9660	0
274	20240605	162100	136079940	9660	9660	9660	9660	0
275	20240605	162000	136079940	9660	9660	9660	9660	0
276	20240605	161900	136079940	9660	9660	9660	9660	0
277	20240605	161800	136079940	9660	9660	9660	9660	0
278	20240605	161700	136079940	9660	9660	9660	9660	0
279	20240605	161600	136079940	9660	9660	9660	9660	0
280	20240605	161500	136079940	9660	9660	9660	9660	0
281	20240605	161400	136079940	9660	9660	9660	9660	0
282	20240605	161300	136079940	9660	9660	9660	9660	0
283	20240605	161200	136079940	9660	9660	9660	9660	0
284	20240605	161100	136079940	9660	9660	9660	9660	0
285	20240605	161000	136079940	9660	9660	9660	9660	0
286	20240605	160900	136079940	9660	9660	9660	9660	0
287	20240605	160800	136079940	9660	9660	9660	9660	0
288	20240605	160700	136079940	9660	9660	9660	9660	0
289	20240605	160600	136079940	9660	9660	9660	9660	0
290	20240605	160500	136079940	9660	9660	9660	9660	0
291	20240605	160400	136079940	9660	9660	9660	9660	0
292	20240605	160300	136079940	9660	9660	9660	9660	0
293	20240605	160200	136079940	9660	9660	9660	9660	0
294	20240605	160100	136079940	9660	9660	9660	9660	0
295	20240605	160000	136079940	9660	9660	9660	9660	0
296	20240605	155900	136079940	9660	9660	9660	9660	0
297	20240605	155800	136079940	9660	9660	9660	9660	0
298	20240605	155700	136079940	9660	9660	9660	9660	0
299	20240605	155600	136079940	9660	9660	9660	9660	0
300	20240605	155500	136079940	9660	9660	9660	9660	0
301	20240605	155400	136079940	9660	9660	9660	9660	0
302	20240605	155300	136079940	9660	9660	9660	9660	109
303	20240605	155200	136079940	9660	9660	9660	9660	0
304	20240605	155100	136079940	9660	9660	9660	9660	0
305	20240605	155000	136079940	9660	9660	9660	9660	0
306	20240605	154900	136079940	9660	9660	9660	9660	0
307	20240605	154800	136079940	9660	9660	9660	9660	0
308	20240605	154700	136079940	9660	9660	9660	9660	0
309	20240605	154600	136079940	9660	9660	9660	9660	0
310	20240605	154500	136079940	9660	9660	9660	9660	0
311	20240605	154400	136079940	9660	9660	9660	9660	0
312	20240605	154300	136079940	9660	9660	9660	9660	0
313	20240605	154200	136079940	9660	9660	9660	9660	0
314	20240605	154100	136079940	9660	9660	9660	9660	0
315	20240605	154000	136079940	9660	9660	9660	9660	0
316	20240605	153900	136079940	9660	9660	9660	9660	0
317	20240605	153800	136079940	9660	9660	9660	9660	0
318	20240605	153700	136079940	9660	9660	9660	9660	0
319	20240605	153600	136079940	9660	9660	9660	9660	0
320	20240605	153500	136079940	9660	9660	9660	9660	0
321	20240605	153400	136079940	9660	9660	9660	9660	0
322	20240605	153300	136079940	9660	9660	9660	9660	0
323	20240605	153200	136079940	9660	9660	9660	9660	0
324	20240605	153100	136079940	9660	9660	9660	9660	0
325	20240605	153000	136079940	9660	9660	9660	9660	109
326	20240605	152900	135027000	9670	9670	9670	9670	0
327	20240605	152800	135027000	9670	9670	9670	9670	0
328	20240605	152700	135027000	9670	9670	9670	9670	0
329	20240605	152600	135027000	9670	9670	9670	9670	0
330	20240605	152500	135027000	9670	9670	9670	9670	0
331	20240605	152400	135027000	9670	9670	9670	9670	0
332	20240605	152300	135027000	9670	9670	9670	9670	0
333	20240605	152200	135027000	9670	9670	9670	9670	0
334	20240605	152100	135027000	9670	9670	9670	9670	0
335	20240605	152000	135027000	9670	9670	9670	9670	0
336	20240605	151900	135027000	9670	9650	9670	9650	100
337	20240605	151800	134061240	9650	9630	9650	9630	100
338	20240605	151700	133097270	9630	9630	9630	9630	0
339	20240605	151600	133097270	9630	9630	9630	9630	0
340	20240605	151500	133097270	9630	9630	9630	9630	0
341	20240605	151400	133097270	9630	9630	9630	9630	0
342	20240605	151300	133097270	9630	9630	9630	9630	0
343	20240605	151200	133097270	9630	9630	9630	9630	3
344	20240605	151100	133068380	9610	9610	9610	9610	2
345	20240605	151000	133049160	9610	9610	9610	9610	0
346	20240605	150900	133049160	9610	9610	9610	9610	31
347	20240605	150800	132751250	9600	9600	9600	9600	1
348	20240605	150700	132741650	9600	9610	9610	9600	160
349	20240605	150600	131205640	9600	9600	9600	9600	0
350	20240605	150500	131205640	9600	9600	9600	9600	0
351	20240605	150400	131205640	9600	9600	9600	9600	0
352	20240605	150300	131205640	9600	9600	9600	9600	0
353	20240605	150200	131205640	9600	9600	9600	9600	0
354	20240605	150100	131205640	9600	9600	9600	9600	0
355	20240605	150000	131205640	9600	9600	9600	9600	0
356	20240605	145900	131205640	9600	9600	9600	9600	0
357	20240605	145800	131205640	9600	9600	9600	9600	0
358	20240605	145700	131205640	9600	9600	9600	9600	1
359	20240605	145600	131196040	9600	9600	9600	9600	0
360	20240605	145500	131196040	9600	9600	9600	9600	0
361	20240605	145400	131196040	9600	9600	9600	9600	0
362	20240605	145300	131196040	9600	9600	9600	9600	0
363	20240605	145200	131196040	9600	9600	9600	9600	0
364	20240605	145100	131196040	9600	9600	9600	9600	0
365	20240605	145000	131196040	9600	9600	9600	9600	1500
366	20240605	144900	116796040	9630	9630	9630	9630	0
367	20240605	144800	116796040	9630	9630	9630	9630	0
368	20240605	144700	116796040	9630	9630	9630	9630	0
369	20240605	144600	116796040	9630	9630	9630	9630	27
370	20240605	144500	116536030	9630	9630	9630	9630	0
371	20240605	144400	116536030	9630	9630	9630	9630	0
372	20240605	144300	116536030	9630	9630	9630	9630	0
373	20240605	144200	116536030	9630	9630	9630	9630	0
374	20240605	144100	116536030	9630	9630	9630	9630	0
375	20240605	144000	116536030	9630	9630	9630	9630	0
376	20240605	143900	116536030	9630	9630	9630	9630	58
377	20240605	143800	115977490	9630	9630	9630	9630	0
378	20240605	143700	115977490	9630	9630	9630	9630	0
379	20240605	143600	115977490	9630	9630	9630	9630	0
380	20240605	143500	115977490	9630	9630	9630	9590	152
381	20240605	143400	114519730	9590	9590	9590	9590	0
382	20240605	143300	114519730	9590	9610	9610	9590	1015
383	20240605	143200	104779050	9630	9630	9630	9630	0
384	20240605	143100	104779050	9630	9630	9630	9630	0
385	20240605	143000	104779050	9630	9610	9630	9610	11
386	20240605	142900	104673320	9610	9610	9610	9610	0
387	20240605	142800	104673320	9610	9620	9620	9610	1433
388	20240605	142700	90902170	9640	9640	9640	9640	0
389	20240605	142600	90902170	9640	9640	9640	9640	0
390	20240605	142500	90902170	9640	9640	9640	9640	1
391	20240605	142400	90892530	9610	9620	9620	9610	47
392	20240605	142300	90440830	9620	9630	9630	9620	52
393	20240605	142200	89940560	9640	9640	9640	9640	20
394	20240605	142100	89747760	9640	9640	9640	9640	10
395	20240605	142000	89651360	9640	9640	9640	9640	0
396	20240605	141900	89651360	9640	9640	9640	9640	0
397	20240605	141800	89651360	9640	9640	9640	9640	0
398	20240605	141700	89651360	9640	9640	9640	9640	0
399	20240605	141600	89651360	9640	9640	9640	9640	0
400	20240605	141500	89651360	9640	9640	9640	9640	0
401	20240605	141400	89651360	9640	9640	9640	9640	0
402	20240605	141300	89651360	9640	9640	9640	9640	0
403	20240605	141200	89651360	9640	9640	9640	9640	0
404	20240605	141100	89651360	9640	9640	9640	9640	0
405	20240605	141000	89651360	9640	9640	9640	9640	0
406	20240605	140900	89651360	9640	9640	9640	9640	0
407	20240605	140800	89651360	9640	9640	9640	9640	6
408	20240605	140700	89593520	9640	9640	9640	9640	0
409	20240605	140600	89593520	9640	9640	9640	9640	0
410	20240605	140500	89593520	9640	9640	9640	9640	0
411	20240605	140400	89593520	9640	9640	9640	9640	0
412	20240605	140300	89593520	9640	9640	9640	9640	0
413	20240605	140200	89593520	9640	9640	9640	9640	1
414	20240605	140100	89583880	9600	9600	9600	9600	0
415	20240605	140000	89583880	9600	9600	9600	9600	0
416	20240605	135900	89583880	9600	9610	9610	9600	66
417	20240605	135800	88950250	9630	9630	9630	9630	0
418	20240605	135700	88950250	9630	9630	9630	9630	0
419	20240605	135600	88950250	9630	9630	9630	9630	200
420	20240605	135500	87024250	9630	9640	9640	9630	3
421	20240605	135400	86995350	9640	9640	9640	9640	0
422	20240605	135300	86995350	9640	9640	9640	9640	0
423	20240605	135200	86995350	9640	9640	9640	9640	0
424	20240605	135100	86995350	9640	9640	9640	9640	0
425	20240605	135000	86995350	9640	9640	9640	9640	1
426	20240605	134900	86985710	9600	9600	9600	9600	0
427	20240605	134800	86985710	9600	9600	9600	9600	0
428	20240605	134700	86985710	9600	9610	9610	9600	600
429	20240605	134600	81224830	9650	9650	9650	9650	0
430	20240605	134500	81224830	9650	9650	9650	9650	0
431	20240605	134400	81224830	9650	9650	9650	9650	0
432	20240605	134300	81224830	9650	9650	9650	9650	0
433	20240605	134200	81224830	9650	9650	9650	9650	0
434	20240605	134100	81224830	9650	9650	9650	9650	0
435	20240605	134000	81224830	9650	9650	9650	9650	0
436	20240605	133900	81224830	9650	9650	9650	9650	1
437	20240605	133800	81215180	9640	9640	9640	9640	0
438	20240605	133700	81215180	9640	9640	9640	9640	0
439	20240605	133600	81215180	9640	9640	9640	9640	5
440	20240605	133500	81166980	9650	9650	9650	9650	1
441	20240605	133400	81157330	9590	9590	9590	9590	0
442	20240605	133300	81157330	9590	9590	9590	9590	0
443	20240605	133200	81157330	9590	9600	9600	9590	185
444	20240605	133100	79383170	9650	9650	9650	9650	0
445	20240605	133000	79383170	9650	9650	9650	9650	0
446	20240605	132900	79383170	9650	9650	9650	9650	0
447	20240605	132800	79383170	9650	9650	9650	9650	1
448	20240605	132700	79373520	9600	9600	9600	9600	0
449	20240605	132600	79373520	9600	9640	9640	9590	2530
450	20240605	132500	55062380	9640	9640	9640	9640	0
451	20240605	132400	55062380	9640	9640	9640	9640	0
452	20240605	132300	55062380	9640	9640	9640	9640	0
453	20240605	132200	55062380	9640	9640	9640	9640	68
454	20240605	132100	54406860	9640	9640	9640	9640	0
455	20240605	132000	54406860	9640	9640	9640	9640	2
456	20240605	131900	54387580	9640	9640	9640	9640	31
457	20240605	131800	54088740	9650	9650	9650	9650	0
458	20240605	131700	54088740	9650	9650	9650	9650	0
459	20240605	131600	54088740	9650	9650	9650	9650	0
460	20240605	131500	54088740	9650	9650	9650	9650	25
461	20240605	131400	53847490	9630	9630	9630	9630	100
462	20240605	131300	52884490	9630	9630	9630	9630	0
463	20240605	131200	52884490	9630	9630	9630	9630	31
464	20240605	131100	52585960	9640	9640	9640	9640	169
465	20240605	131000	50956800	9640	9640	9640	9640	24
466	20240605	130900	50725440	9650	9650	9650	9650	3
467	20240605	130800	50696490	9650	9650	9650	9650	0
468	20240605	130700	50696490	9650	9650	9650	9650	0
469	20240605	130600	50696490	9650	9650	9650	9650	0
470	20240605	130500	50696490	9650	9650	9650	9650	0
471	20240605	130400	50696490	9650	9650	9650	9650	0
472	20240605	130300	50696490	9650	9650	9650	9650	2
473	20240605	130200	50677190	9660	9660	9660	9660	1
474	20240605	130100	50667530	9640	9640	9640	9640	0
475	20240605	130000	50667530	9640	9640	9640	9640	0
476	20240605	125900	50667530	9640	9640	9640	9640	0
477	20240605	125800	50667530	9640	9640	9640	9640	0
478	20240605	125700	50667530	9640	9640	9640	9640	10
479	20240605	125600	50571130	9670	9670	9670	9670	0
480	20240605	125500	50571130	9670	9670	9670	9670	0
481	20240605	125400	50571130	9670	9670	9670	9670	0
482	20240605	125300	50571130	9670	9670	9670	9670	0
483	20240605	125200	50571130	9670	9670	9670	9670	1
484	20240605	125100	50561460	9640	9640	9640	9640	74
485	20240605	125000	49848100	9640	9640	9640	9640	235
486	20240605	124900	47582700	9650	9650	9650	9650	15
487	20240605	124800	47437950	9660	9660	9660	9660	32
488	20240605	124700	47128830	9660	9660	9660	9660	0
489	20240605	124600	47128830	9660	9660	9660	9660	0
490	20240605	124500	47128830	9660	9660	9660	9660	0
491	20240605	124400	47128830	9660	9660	9660	9660	0
492	20240605	124300	47128830	9660	9660	9660	9660	0
493	20240605	124200	47128830	9660	9660	9660	9660	0
494	20240605	124100	47128830	9660	9660	9660	9660	0
495	20240605	124000	47128830	9660	9660	9660	9660	7
496	20240605	123900	47061210	9660	9670	9670	9660	22
497	20240605	123800	46848580	9670	9670	9670	9670	0
498	20240605	123700	46848580	9670	9670	9670	9670	0
499	20240605	123600	46848580	9670	9670	9670	9670	0
500	20240605	123500	46848580	9670	9690	9690	9670	200
501	20240605	123400	44914460	9690	9700	9700	9690	10
502	20240605	123300	44817510	9700	9700	9700	9700	0
503	20240605	123200	44817510	9700	9700	9700	9700	0
504	20240605	123100	44817510	9700	9700	9700	9700	0
505	20240605	123000	44817510	9700	9700	9700	9700	0
506	20240605	122900	44817510	9700	9700	9700	9700	0
507	20240605	122800	44817510	9700	9700	9700	9700	0
508	20240605	122700	44817510	9700	9700	9700	9700	0
509	20240605	122600	44817510	9700	9700	9700	9700	0
510	20240605	122500	44817510	9700	9700	9700	9700	1
511	20240605	122400	44807810	9680	9680	9680	9680	0
512	20240605	122300	44807810	9680	9680	9680	9680	0
513	20240605	122200	44807810	9680	9680	9680	9680	0
514	20240605	122100	44807810	9680	9680	9680	9680	0
515	20240605	122000	44807810	9680	9680	9680	9680	1
516	20240605	121900	44798130	9720	9720	9720	9720	0
517	20240605	121800	44798130	9720	9720	9720	9720	0
518	20240605	121700	44798130	9720	9720	9720	9720	0
519	20240605	121600	44798130	9720	9720	9720	9720	0
520	20240605	121500	44798130	9720	9720	9720	9720	0
521	20240605	121400	44798130	9720	9720	9720	9720	0
522	20240605	121300	44798130	9720	9720	9720	9720	0
523	20240605	121200	44798130	9720	9720	9720	9720	0
524	20240605	121100	44798130	9720	9720	9720	9720	0
525	20240605	121000	44798130	9720	9720	9720	9720	0
526	20240605	120900	44798130	9720	9720	9720	9720	0
527	20240605	120800	44798130	9720	9720	9720	9720	1
528	20240605	120700	44788410	9680	9680	9680	9680	0
529	20240605	120600	44788410	9680	9680	9680	9680	0
530	20240605	120500	44788410	9680	9680	9680	9680	2
531	20240605	120400	44769050	9720	9720	9720	9720	0
532	20240605	120300	44769050	9720	9720	9720	9720	0
533	20240605	120200	44769050	9720	9720	9720	9720	0
534	20240605	120100	44769050	9720	9720	9720	9720	0
535	20240605	120000	44769050	9720	9720	9720	9720	0
536	20240605	115900	44769050	9720	9720	9720	9720	0
537	20240605	115800	44769050	9720	9720	9720	9720	0
538	20240605	115700	44769050	9720	9720	9720	9720	0
539	20240605	115600	44769050	9720	9720	9720	9720	0
540	20240605	115500	44769050	9720	9720	9720	9720	0
541	20240605	115400	44769050	9720	9720	9720	9720	0
542	20240605	115300	44769050	9720	9720	9720	9720	0
543	20240605	115200	44769050	9720	9720	9720	9720	0
544	20240605	115100	44769050	9720	9720	9720	9720	0
545	20240605	115000	44769050	9720	9720	9720	9720	0
546	20240605	114900	44769050	9720	9720	9720	9720	0
547	20240605	114800	44769050	9720	9720	9720	9720	0
548	20240605	114700	44769050	9720	9720	9720	9720	0
549	20240605	114600	44769050	9720	9720	9720	9720	0
550	20240605	114500	44769050	9720	9720	9720	9720	0
551	20240605	114400	44769050	9720	9720	9720	9720	0
552	20240605	114300	44769050	9720	9720	9720	9720	0
553	20240605	114200	44769050	9720	9720	9720	9720	0
554	20240605	114100	44769050	9720	9720	9720	9720	0
555	20240605	114000	44769050	9720	9720	9720	9720	0
556	20240605	113900	44769050	9720	9720	9720	9720	0
557	20240605	113800	44769050	9720	9720	9720	9720	0
558	20240605	113700	44769050	9720	9720	9720	9720	0
559	20240605	113600	44769050	9720	9720	9720	9720	0
560	20240605	113500	44769050	9720	9720	9720	9720	0
561	20240605	113400	44769050	9720	9720	9720	9720	0
562	20240605	113300	44769050	9720	9720	9720	9720	0
563	20240605	113200	44769050	9720	9720	9720	9720	0
564	20240605	113100	44769050	9720	9720	9720	9720	0
565	20240605	113000	44769050	9720	9720	9720	9720	0
566	20240605	112900	44769050	9720	9720	9720	9720	0
567	20240605	112800	44769050	9720	9720	9720	9720	0
568	20240605	112700	44769050	9720	9720	9720	9720	0
569	20240605	112600	44769050	9720	9720	9720	9720	0
570	20240605	112500	44769050	9720	9650	9720	9650	11
571	20240605	112400	44662830	9640	9640	9640	9640	0
572	20240605	112300	44662830	9640	9690	9690	9640	100
573	20240605	112200	43697980	9720	9720	9720	9720	0
574	20240605	112100	43697980	9720	9720	9720	9720	0
575	20240605	112000	43697980	9720	9720	9720	9720	5
576	20240605	111900	43649380	9720	9720	9720	9720	0
577	20240605	111800	43649380	9720	9720	9720	9720	0
578	20240605	111700	43649380	9720	9720	9720	9720	0
579	20240605	111600	43649380	9720	9720	9720	9720	0
580	20240605	111500	43649380	9720	9720	9720	9720	0
581	20240605	111400	43649380	9720	9720	9720	9720	0
582	20240605	111300	43649380	9720	9720	9720	9720	0
583	20240605	111200	43649380	9720	9720	9720	9720	0
584	20240605	111100	43649380	9720	9720	9720	9720	0
585	20240605	111000	43649380	9720	9720	9720	9720	0
586	20240605	110900	43649380	9720	9720	9720	9720	3
587	20240605	110800	43620220	9690	9690	9690	9690	0
588	20240605	110700	43620220	9690	9690	9690	9690	0
589	20240605	110600	43620220	9690	9690	9690	9690	0
590	20240605	110500	43620220	9690	9700	9700	9690	282
591	20240605	110400	40887590	9690	9690	9690	9690	0
592	20240605	110300	40887590	9690	9680	9690	9680	127
593	20240605	110200	39657070	9720	9720	9720	9720	0
594	20240605	110100	39657070	9720	9650	9720	9640	251
595	20240605	110000	37236850	9720	9720	9720	9720	0
596	20240605	105900	37236850	9720	9720	9720	9720	0
597	20240605	105800	37236850	9720	9720	9720	9720	0
598	20240605	105700	37236850	9720	9720	9720	9720	0
599	20240605	105600	37236850	9720	9720	9720	9720	0
600	20240605	105500	37236850	9720	9720	9720	9720	2
601	20240605	105400	37217410	9620	9620	9620	9620	0
602	20240605	105300	37217410	9620	9620	9620	9620	0
603	20240605	105200	37217410	9620	9620	9620	9620	0
604	20240605	105100	37217410	9620	9620	9620	9620	0
605	20240605	105000	37217410	9620	9620	9620	9620	0
606	20240605	104900	37217410	9620	9730	9730	9620	366
607	20240605	104800	33674320	9730	9730	9730	9730	0
608	20240605	104700	33674320	9730	9730	9730	9730	0
609	20240605	104600	33674320	9730	9730	9730	9730	0
610	20240605	104500	33674320	9730	9730	9730	9730	0
611	20240605	104400	33674320	9730	9730	9730	9730	0
612	20240605	104300	33674320	9730	9730	9730	9730	0
613	20240605	104200	33674320	9730	9730	9730	9730	0
614	20240605	104100	33674320	9730	9730	9730	9730	1
615	20240605	104000	33664590	9660	9660	9660	9660	0
616	20240605	103900	33664590	9660	9660	9660	9660	0
617	20240605	103800	33664590	9660	9660	9660	9660	0
618	20240605	103700	33664590	9660	9660	9660	9660	0
619	20240605	103600	33664590	9660	9660	9660	9660	0
620	20240605	103500	33664590	9660	9660	9660	9660	0
621	20240605	103400	33664590	9660	9660	9660	9660	0
622	20240605	103300	33664590	9660	9660	9660	9660	0
623	20240605	103200	33664590	9660	9660	9660	9660	0
624	20240605	103100	33664590	9660	9660	9660	9660	0
625	20240605	103000	33664590	9660	9660	9660	9660	0
626	20240605	102900	33664590	9660	9700	9700	9660	29
627	20240605	102800	33384200	9740	9740	9740	9740	0
628	20240605	102700	33384200	9740	9740	9740	9740	0
629	20240605	102600	33384200	9740	9740	9740	9740	0
630	20240605	102500	33384200	9740	9740	9740	9740	0
631	20240605	102400	33384200	9740	9740	9740	9740	0
632	20240605	102300	33384200	9740	9740	9740	9740	0
633	20240605	102200	33384200	9740	9740	9740	9740	0
634	20240605	102100	33384200	9740	9740	9740	9740	0
635	20240605	102000	33384200	9740	9740	9740	9740	0
636	20240605	101900	33384200	9740	9740	9740	9740	0
637	20240605	101800	33384200	9740	9740	9740	9740	0
638	20240605	101700	33384200	9740	9740	9740	9740	1
639	20240605	101600	33374460	9730	9730	9730	9730	0
640	20240605	101500	33374460	9730	9730	9730	9730	0
641	20240605	101400	33374460	9730	9730	9730	9730	0
642	20240605	101300	33374460	9730	9730	9730	9730	0
643	20240605	101200	33374460	9730	9730	9730	9730	0
644	20240605	101100	33374460	9730	9730	9730	9730	0
645	20240605	101000	33374460	9730	9730	9730	9730	12
646	20240605	100900	33257700	9730	9730	9730	9730	0
647	20240605	100800	33257700	9730	9730	9730	9730	0
648	20240605	100700	33257700	9730	9730	9730	9730	0
649	20240605	100600	33257700	9730	9730	9730	9730	83
650	20240605	100500	32450110	9730	9730	9730	9730	0
651	20240605	100400	32450110	9730	9700	9730	9700	100
652	20240605	100300	31479930	9700	9700	9700	9700	0
653	20240605	100200	31479930	9700	9700	9700	9700	0
654	20240605	100100	31479930	9700	9700	9700	9700	0
655	20240605	100000	31479930	9700	9700	9700	9700	0
656	20240605	095900	31479930	9700	9700	9700	9700	1
657	20240605	095800	31470230	9690	9690	9690	9690	8
658	20240605	095700	31392710	9690	9690	9690	9690	0
659	20240605	095600	31392710	9690	9690	9690	9690	0
660	20240605	095500	31392710	9690	9690	9690	9690	1
661	20240605	095400	31383020	9610	9610	9610	9610	0
662	20240605	095300	31383020	9610	9610	9610	9610	0
663	20240605	095200	31383020	9610	9610	9610	9610	0
664	20240605	095100	31383020	9610	9610	9610	9610	0
665	20240605	095000	31383020	9610	9610	9610	9610	0
666	20240605	094900	31383020	9610	9660	9660	9610	200
667	20240605	094800	29455390	9700	9700	9700	9700	0
668	20240605	094700	29455390	9700	9700	9700	9700	179
669	20240605	094600	27719090	9700	9720	9720	9700	376
670	20240605	094500	24071410	9720	9730	9730	9720	33
671	20240605	094400	23750420	9740	9760	9760	9740	35
672	20240605	094300	23409500	9760	9760	9760	9760	1
673	20240605	094200	23399740	9800	9800	9800	9800	0
674	20240605	094100	23399740	9800	9800	9800	9800	0
675	20240605	094000	23399740	9800	9800	9800	9800	0
676	20240605	093900	23399740	9800	9800	9800	9800	0
677	20240605	093800	23399740	9800	9800	9800	9800	0
678	20240605	093700	23399740	9800	9800	9800	9800	1
679	20240605	093600	23389940	9780	9780	9780	9780	0
680	20240605	093500	23389940	9780	9800	9800	9780	4
681	20240605	093400	23350780	9800	9800	9800	9800	0
682	20240605	093300	23350780	9800	9800	9800	9800	0
683	20240605	093200	23350780	9800	9800	9800	9800	0
684	20240605	093100	23350780	9800	9800	9800	9800	1
685	20240605	093000	23340980	9740	9740	9740	9740	82
686	20240605	092900	22542300	9740	9740	9740	9740	0
687	20240605	092800	22542300	9740	9740	9740	9740	51
688	20240605	092700	22045560	9800	9800	9800	9800	0
689	20240605	092600	22045560	9800	9800	9800	9800	0
690	20240605	092500	22045560	9800	9800	9800	9800	0
691	20240605	092400	22045560	9800	9800	9800	9800	10
692	20240605	092300	21947560	9800	9800	9800	9800	1
693	20240605	092200	21937760	9740	9740	9740	9740	0
694	20240605	092100	21937760	9740	9740	9740	9740	0
695	20240605	092000	21937760	9740	9740	9740	9740	0
696	20240605	091900	21937760	9740	9740	9740	9740	0
697	20240605	091800	21937760	9740	9740	9740	9740	0
698	20240605	091700	21937760	9740	9740	9740	9740	187
699	20240605	091600	20116380	9800	9800	9800	9800	0
700	20240605	091500	20116380	9800	9800	9800	9800	30
701	20240605	091400	19822380	9800	9800	9800	9800	0
702	20240605	091300	19822380	9800	9740	9800	9740	11
703	20240605	091200	19715180	9770	9770	9770	9770	0
704	20240605	091100	19715180	9770	9770	9770	9770	0
705	20240605	091000	19715180	9770	9770	9770	9770	0
706	20240605	090900	19715180	9770	9770	9770	9770	0
707	20240605	090800	19715180	9770	9770	9770	9770	0
708	20240605	090700	19715180	9770	9770	9770	9770	0
709	20240605	090600	19715180	9770	9760	9770	9740	209
710	20240605	090500	17676340	9770	9810	9810	9770	1482
711	20240605	090400	3156620	9810	9810	9810	9810	6
712	20240605	090300	3097760	9880	9880	9880	9880	0
713	20240605	090200	3097760	9880	9880	9880	9880	0
714	20240605	090100	3097760	9880	9880	9880	9880	1
715	20240605	090000	3087880	9780	9900	9900	9780	313