KissMeData/002800/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	183800	294042420	5310	5310	5310	5310	1183
3	20240605	183700	294042420	5310	5310	5310	5310	0
4	20240605	183600	294042420	5310	5310	5310	5310	0
5	20240605	183500	294042420	5310	5310	5310	5310	0
6	20240605	183400	294042420	5310	5310	5310	5310	0
7	20240605	183300	294042420	5310	5310	5310	5310	0
8	20240605	183200	294042420	5310	5310	5310	5310	0
9	20240605	183100	294042420	5310	5310	5310	5310	0
10	20240605	183000	294042420	5310	5310	5310	5310	0
11	20240605	182900	294042420	5310	5310	5310	5310	0
12	20240605	182800	294042420	5310	5310	5310	5310	0
13	20240605	182700	294042420	5310	5310	5310	5310	0
14	20240605	182600	294042420	5310	5310	5310	5310	0
15	20240605	182500	294042420	5310	5310	5310	5310	0
16	20240605	182400	294042420	5310	5310	5310	5310	0
17	20240605	182300	294042420	5310	5310	5310	5310	0
18	20240605	182200	294042420	5310	5310	5310	5310	0
19	20240605	182100	294042420	5310	5310	5310	5310	0
20	20240605	182000	294042420	5310	5310	5310	5310	0
21	20240605	181900	294042420	5310	5310	5310	5310	0
22	20240605	181800	294042420	5310	5310	5310	5310	0
23	20240605	181700	294042420	5310	5310	5310	5310	0
24	20240605	181600	294042420	5310	5310	5310	5310	0
25	20240605	181500	294042420	5310	5310	5310	5310	0
26	20240605	181400	294042420	5310	5310	5310	5310	0
27	20240605	181300	294042420	5310	5310	5310	5310	0
28	20240605	181200	294042420	5310	5310	5310	5310	0
29	20240605	181100	294042420	5310	5310	5310	5310	0
30	20240605	181000	294042420	5310	5310	5310	5310	0
31	20240605	180900	294042420	5310	5310	5310	5310	0
32	20240605	180800	294042420	5310	5310	5310	5310	1183
33	20240605	180700	294042420	5310	5310	5310	5310	0
34	20240605	180600	294042420	5310	5310	5310	5310	0
35	20240605	180500	294042420	5310	5310	5310	5310	0
36	20240605	180400	294042420	5310	5310	5310	5310	0
37	20240605	180300	294042420	5310	5310	5310	5310	0
38	20240605	180200	294042420	5310	5310	5310	5310	0
39	20240605	180100	294042420	5310	5310	5310	5310	0
40	20240605	180000	294042420	5310	5310	5310	5310	0
41	20240605	175900	294042420	5310	5310	5310	5310	0
42	20240605	175800	294042420	5310	5310	5310	5310	0
43	20240605	175700	294042420	5310	5310	5310	5310	0
44	20240605	175600	294042420	5310	5310	5310	5310	0
45	20240605	175500	294042420	5310	5310	5310	5310	0
46	20240605	175400	294042420	5310	5310	5310	5310	0
47	20240605	175300	294042420	5310	5310	5310	5310	0
48	20240605	175200	294042420	5310	5310	5310	5310	0
49	20240605	175100	294042420	5310	5310	5310	5310	0
50	20240605	175000	294042420	5310	5310	5310	5310	0
51	20240605	174900	294042420	5310	5310	5310	5310	0
52	20240605	174800	294042420	5310	5310	5310	5310	0
53	20240605	174700	294042420	5310	5310	5310	5310	0
54	20240605	174600	294042420	5310	5310	5310	5310	0
55	20240605	174500	294042420	5310	5310	5310	5310	0
56	20240605	174400	294042420	5310	5310	5310	5310	0
57	20240605	174300	294042420	5310	5310	5310	5310	0
58	20240605	174200	294042420	5310	5310	5310	5310	0
59	20240605	174100	294042420	5310	5310	5310	5310	0
60	20240605	174000	294042420	5310	5310	5310	5310	0
61	20240605	173900	294042420	5310	5310	5310	5310	0
62	20240605	173800	294042420	5310	5310	5310	5310	1183
63	20240605	173700	294042420	5310	5310	5310	5310	0
64	20240605	173600	294042420	5310	5310	5310	5310	0
65	20240605	173500	294042420	5310	5310	5310	5310	0
66	20240605	173400	294042420	5310	5310	5310	5310	0
67	20240605	173300	294042420	5310	5310	5310	5310	0
68	20240605	173200	294042420	5310	5310	5310	5310	0
69	20240605	173100	294042420	5310	5310	5310	5310	0
70	20240605	173000	294042420	5310	5310	5310	5310	0
71	20240605	172900	294042420	5310	5310	5310	5310	0
72	20240605	172800	294042420	5310	5310	5310	5310	0
73	20240605	172700	294042420	5310	5310	5310	5310	0
74	20240605	172600	294042420	5310	5310	5310	5310	0
75	20240605	172500	294042420	5310	5310	5310	5310	0
76	20240605	172400	294042420	5310	5310	5310	5310	0
77	20240605	172300	294042420	5310	5310	5310	5310	0
78	20240605	172200	294042420	5310	5310	5310	5310	0
79	20240605	172100	294042420	5310	5310	5310	5310	0
80	20240605	172000	294042420	5310	5310	5310	5310	0
81	20240605	171900	294042420	5310	5310	5310	5310	0
82	20240605	171800	294042420	5310	5310	5310	5310	0
83	20240605	171700	294042420	5310	5310	5310	5310	0
84	20240605	171600	294042420	5310	5310	5310	5310	0
85	20240605	171500	294042420	5310	5310	5310	5310	0
86	20240605	171400	294042420	5310	5310	5310	5310	0
87	20240605	171300	294042420	5310	5310	5310	5310	0
88	20240605	171200	294042420	5310	5310	5310	5310	0
89	20240605	171100	294042420	5310	5310	5310	5310	0
90	20240605	171000	294042420	5310	5310	5310	5310	0
91	20240605	170900	294042420	5310	5310	5310	5310	0
92	20240605	170800	294042420	5310	5310	5310	5310	1183
93	20240605	170700	294042420	5310	5310	5310	5310	0
94	20240605	170600	294042420	5310	5310	5310	5310	0
95	20240605	170500	294042420	5310	5310	5310	5310	0
96	20240605	170400	294042420	5310	5310	5310	5310	0
97	20240605	170300	294042420	5310	5310	5310	5310	0
98	20240605	170200	294042420	5310	5310	5310	5310	0
99	20240605	170100	294042420	5310	5310	5310	5310	0
100	20240605	170000	294042420	5310	5310	5310	5310	0
101	20240605	165900	294042420	5310	5310	5310	5310	0
102	20240605	165800	294042420	5310	5310	5310	5310	0
103	20240605	165700	294042420	5310	5310	5310	5310	0
104	20240605	165600	294042420	5310	5310	5310	5310	0
105	20240605	165500	294042420	5310	5310	5310	5310	0
106	20240605	165400	294042420	5310	5310	5310	5310	0
107	20240605	165300	294042420	5310	5310	5310	5310	0
108	20240605	165200	294042420	5310	5310	5310	5310	0
109	20240605	165100	294042420	5310	5310	5310	5310	0
110	20240605	165000	294042420	5310	5310	5310	5310	0
111	20240605	164900	294042420	5310	5310	5310	5310	0
112	20240605	164800	294042420	5310	5310	5310	5310	0
113	20240605	164700	294042420	5310	5310	5310	5310	0
114	20240605	164600	294042420	5310	5310	5310	5310	0
115	20240605	164500	294042420	5310	5310	5310	5310	0
116	20240605	164400	294042420	5310	5310	5310	5310	0
117	20240605	164300	294042420	5310	5310	5310	5310	0
118	20240605	164200	294042420	5310	5310	5310	5310	0
119	20240605	164100	294042420	5310	5310	5310	5310	0
120	20240605	164000	294042420	5310	5310	5310	5310	0
121	20240605	163900	294042420	5310	5310	5310	5310	0
122	20240605	163800	294042420	5310	5310	5310	5310	1183
123	20240605	163700	294042420	5310	5310	5310	5310	0
124	20240605	163600	294042420	5310	5310	5310	5310	0
125	20240605	163500	294042420	5310	5310	5310	5310	0
126	20240605	163400	294042420	5310	5310	5310	5310	0
127	20240605	163300	294042420	5310	5310	5310	5310	0
128	20240605	163200	294042420	5310	5310	5310	5310	0
129	20240605	163100	294042420	5310	5310	5310	5310	0
130	20240605	163000	294042420	5310	5310	5310	5310	0
131	20240605	162900	294042420	5310	5310	5310	5310	0
132	20240605	162800	294042420	5310	5310	5310	5310	0
133	20240605	162700	294042420	5310	5310	5310	5310	0
134	20240605	162600	294042420	5310	5310	5310	5310	0
135	20240605	162500	294042420	5310	5310	5310	5310	0
136	20240605	162400	294042420	5310	5310	5310	5310	0
137	20240605	162300	294042420	5310	5310	5310	5310	0
138	20240605	162200	294042420	5310	5310	5310	5310	0
139	20240605	162100	294042420	5310	5310	5310	5310	0
140	20240605	162000	294042420	5310	5310	5310	5310	0
141	20240605	161900	294042420	5310	5310	5310	5310	0
142	20240605	161800	294042420	5310	5310	5310	5310	0
143	20240605	161700	294042420	5310	5310	5310	5310	0
144	20240605	161600	294042420	5310	5310	5310	5310	0
145	20240605	161500	294042420	5310	5310	5310	5310	0
146	20240605	161400	294042420	5310	5310	5310	5310	0
147	20240605	161300	294042420	5310	5310	5310	5310	0
148	20240605	161200	294042420	5310	5310	5310	5310	0
149	20240605	161100	294042420	5310	5310	5310	5310	0
150	20240605	161000	294042420	5310	5310	5310	5310	0
151	20240605	160900	294042420	5310	5310	5310	5310	0
152	20240605	160800	294042420	5310	5310	5310	5310	1183
153	20240605	160700	294042420	5310	5310	5310	5310	0
154	20240605	160600	294042420	5310	5310	5310	5310	0
155	20240605	160500	294042420	5310	5310	5310	5310	0
156	20240605	160400	294042420	5310	5310	5310	5310	0
157	20240605	160300	294042420	5310	5310	5310	5310	0
158	20240605	160200	294042420	5310	5310	5310	5310	0
159	20240605	160100	294042420	5310	5310	5310	5310	0
160	20240605	160000	294042420	5310	5310	5310	5310	0
161	20240605	155900	294042420	5310	5310	5310	5310	0
162	20240605	155800	294042420	5310	5310	5310	5310	0
163	20240605	155700	294042420	5310	5310	5310	5310	0
164	20240605	155600	294042420	5310	5310	5310	5310	0
165	20240605	155500	294042420	5310	5310	5310	5310	0
166	20240605	155400	294042420	5310	5310	5310	5310	0
167	20240605	155300	294042420	5310	5310	5310	5310	0
168	20240605	155200	294042420	5310	5310	5310	5310	0
169	20240605	155100	294042420	5310	5310	5310	5310	0
170	20240605	155000	294042420	5310	5310	5310	5310	0
171	20240605	154900	294042420	5310	5310	5310	5310	0
172	20240605	154800	294042420	5310	5310	5310	5310	0
173	20240605	154700	294042420	5310	5310	5310	5310	0
174	20240605	154600	294042420	5310	5310	5310	5310	0
175	20240605	154500	294042420	5310	5310	5310	5310	0
176	20240605	154400	294042420	5310	5310	5310	5310	0
177	20240605	154300	294042420	5310	5310	5310	5310	0
178	20240605	154200	294042420	5310	5310	5310	5310	0
179	20240605	154100	294042420	5310	5310	5310	5310	0
180	20240605	154000	294042420	5310	5310	5310	5310	0
181	20240605	153900	294042420	5310	5310	5310	5310	0
182	20240605	153800	294042420	5310	5310	5310	5310	1183
183	20240605	153700	294042420	5310	5310	5310	5310	0
184	20240605	153600	294042420	5310	5310	5310	5310	0
185	20240605	153500	294042420	5310	5310	5310	5310	0
186	20240605	153400	294042420	5310	5310	5310	5310	0
187	20240605	153300	294042420	5310	5310	5310	5310	0
188	20240605	153200	294042420	5310	5310	5310	5310	0
189	20240605	153100	294042420	5310	5310	5310	5310	0
190	20240605	153000	294042420	5310	5310	5310	5310	1183
191	20240605	152900	287760690	5310	5310	5310	5310	0
192	20240605	152800	287760690	5310	5310	5310	5310	0
193	20240605	152700	287760690	5310	5310	5310	5310	0
194	20240605	152600	287760690	5310	5310	5310	5310	0
195	20240605	152500	287760690	5310	5310	5310	5310	0
196	20240605	152400	287760690	5310	5310	5310	5310	0
197	20240605	152300	287760690	5310	5310	5310	5310	0
198	20240605	152200	287760690	5310	5310	5310	5310	0
199	20240605	152100	287760690	5310	5310	5310	5310	0
200	20240605	152000	287760690	5310	5310	5310	5310	0
201	20240605	151900	287760690	5310	5310	5310	5310	0
202	20240605	151800	287760690	5310	5310	5310	5310	0
203	20240605	151700	287760690	5310	5310	5310	5310	0
204	20240605	151600	287760690	5310	5310	5310	5310	0
205	20240605	151500	287760690	5310	5310	5310	5310	2
206	20240605	151400	287750070	5290	5290	5290	5290	0
207	20240605	151300	287750070	5290	5290	5290	5290	0
208	20240605	151200	287750070	5290	5290	5290	5290	0
209	20240605	151100	287750070	5290	5310	5310	5290	1172
210	20240605	151000	281550110	5310	5310	5310	5310	1
211	20240605	150900	281544800	5310	5310	5310	5310	0
212	20240605	150800	281544800	5310	5310	5310	5310	730
213	20240605	150700	277668500	5310	5310	5310	5310	1
214	20240605	150600	277663190	5280	5280	5280	5280	0
215	20240605	150500	277663190	5280	5280	5280	5280	278
216	20240605	150400	276195350	5280	5280	5280	5280	0
217	20240605	150300	276195350	5280	5280	5280	5280	0
218	20240605	150200	276195350	5280	5280	5280	5280	0
219	20240605	150100	276195350	5280	5280	5280	5280	0
220	20240605	150000	276195350	5280	5310	5310	5280	1266
221	20240605	145900	269502020	5290	5290	5290	5290	0
222	20240605	145800	269502020	5290	5290	5290	5290	0
223	20240605	145700	269502020	5290	5290	5290	5290	0
224	20240605	145600	269502020	5290	5290	5290	5290	0
225	20240605	145500	269502020	5290	5290	5290	5290	0
226	20240605	145400	269502020	5290	5300	5300	5290	510
227	20240605	145300	266804020	5300	5300	5300	5300	186
228	20240605	145200	265818220	5300	5300	5300	5300	0
229	20240605	145100	265818220	5300	5300	5300	5300	5
230	20240605	145000	265791720	5300	5300	5300	5300	0
231	20240605	144900	265791720	5300	5300	5300	5300	0
232	20240605	144800	265791720	5300	5300	5300	5300	0
233	20240605	144700	265791720	5300	5300	5300	5300	0
234	20240605	144600	265791720	5300	5300	5300	5300	0
235	20240605	144500	265791720	5300	5300	5300	5300	0
236	20240605	144400	265791720	5300	5300	5300	5300	0
237	20240605	144300	265791720	5300	5300	5300	5300	179
238	20240605	144200	264843020	5300	5300	5300	5300	121
239	20240605	144100	264201720	5300	5300	5300	5300	500
240	20240605	144000	261551720	5300	5300	5300	5300	0
241	20240605	143900	261551720	5300	5300	5300	5300	0
242	20240605	143800	261551720	5300	5300	5300	5300	0
243	20240605	143700	261551720	5300	5300	5300	5300	0
244	20240605	143600	261551720	5300	5300	5300	5300	0
245	20240605	143500	261551720	5300	5300	5300	5300	0
246	20240605	143400	261551720	5300	5300	5300	5300	0
247	20240605	143300	261551720	5300	5300	5300	5300	0
248	20240605	143200	261551720	5300	5300	5300	5300	250
249	20240605	143100	260226720	5300	5300	5300	5300	0
250	20240605	143000	260226720	5300	5300	5300	5300	0
251	20240605	142900	260226720	5300	5300	5300	5300	0
252	20240605	142800	260226720	5300	5300	5300	5300	0
253	20240605	142700	260226720	5300	5300	5300	5300	0
254	20240605	142600	260226720	5300	5300	5300	5300	0
255	20240605	142500	260226720	5300	5300	5300	5300	100
256	20240605	142400	259696720	5300	5300	5300	5300	0
257	20240605	142300	259696720	5300	5300	5300	5300	0
258	20240605	142200	259696720	5300	5300	5300	5300	0
259	20240605	142100	259696720	5300	5300	5300	5300	0
260	20240605	142000	259696720	5300	5300	5300	5300	64
261	20240605	141900	259357520	5310	5310	5310	5310	10
262	20240605	141800	259304420	5310	5310	5310	5310	0
263	20240605	141700	259304420	5310	5310	5310	5310	209
264	20240605	141600	258194630	5310	5310	5310	5310	10
265	20240605	141500	258141530	5310	5310	5310	5310	0
266	20240605	141400	258141530	5310	5310	5310	5310	0
267	20240605	141300	258141530	5310	5310	5310	5310	20
268	20240605	141200	258035330	5310	5310	5310	5310	0
269	20240605	141100	258035330	5310	5310	5310	5310	0
270	20240605	141000	258035330	5310	5310	5310	5310	0
271	20240605	140900	258035330	5310	5310	5310	5310	21
272	20240605	140800	257923820	5310	5310	5310	5310	0
273	20240605	140700	257923820	5310	5310	5310	5310	0
274	20240605	140600	257923820	5310	5310	5310	5310	0
275	20240605	140500	257923820	5310	5310	5310	5310	0
276	20240605	140400	257923820	5310	5310	5310	5310	200
277	20240605	140300	256861820	5310	5310	5310	5310	450
278	20240605	140200	254472320	5310	5310	5310	5310	0
279	20240605	140100	254472320	5310	5310	5310	5310	277
280	20240605	140000	253001450	5310	5310	5310	5310	0
281	20240605	135900	253001450	5310	5310	5310	5310	0
282	20240605	135800	253001450	5310	5310	5310	5310	0
283	20240605	135700	253001450	5310	5310	5310	5310	1
284	20240605	135600	252996140	5310	5310	5310	5310	8
285	20240605	135500	252953660	5310	5300	5310	5290	52
286	20240605	135400	252678410	5290	5290	5290	5290	0
287	20240605	135300	252678410	5290	5290	5290	5290	0
288	20240605	135200	252678410	5290	5290	5290	5290	0
289	20240605	135100	252678410	5290	5290	5290	5290	0
290	20240605	135000	252678410	5290	5290	5290	5290	341
291	20240605	134900	250874520	5290	5290	5290	5290	0
292	20240605	134800	250874520	5290	5290	5290	5290	0
293	20240605	134700	250874520	5290	5290	5290	5290	486
294	20240605	134600	248303580	5290	5290	5290	5290	0
295	20240605	134500	248303580	5290	5290	5290	5290	100
296	20240605	134400	247774580	5290	5290	5290	5290	0
297	20240605	134300	247774580	5290	5290	5290	5290	0
298	20240605	134200	247774580	5290	5290	5290	5290	0
299	20240605	134100	247774580	5290	5290	5290	5290	0
300	20240605	134000	247774580	5290	5300	5300	5290	5
301	20240605	133900	247748100	5290	5290	5290	5290	0
302	20240605	133800	247748100	5290	5290	5290	5290	0
303	20240605	133700	247748100	5290	5290	5290	5290	0
304	20240605	133600	247748100	5290	5290	5290	5290	0
305	20240605	133500	247748100	5290	5290	5290	5290	0
306	20240605	133400	247748100	5290	5290	5290	5290	0
307	20240605	133300	247748100	5290	5290	5290	5290	0
308	20240605	133200	247748100	5290	5290	5290	5290	0
309	20240605	133100	247748100	5290	5290	5290	5290	0
310	20240605	133000	247748100	5290	5290	5290	5290	0
311	20240605	132900	247748100	5290	5290	5290	5290	0
312	20240605	132800	247748100	5290	5290	5290	5290	0
313	20240605	132700	247748100	5290	5290	5290	5290	0
314	20240605	132600	247748100	5290	5290	5290	5290	0
315	20240605	132500	247748100	5290	5290	5290	5290	0
316	20240605	132400	247748100	5290	5290	5290	5290	400
317	20240605	132300	245632100	5270	5270	5270	5270	0
318	20240605	132200	245632100	5270	5270	5270	5270	0
319	20240605	132100	245632100	5270	5270	5270	5270	0
320	20240605	132000	245632100	5270	5270	5270	5270	0
321	20240605	131900	245632100	5270	5270	5270	5270	0
322	20240605	131800	245632100	5270	5270	5270	5270	0
323	20240605	131700	245632100	5270	5270	5270	5270	0
324	20240605	131600	245632100	5270	5270	5270	5270	0
325	20240605	131500	245632100	5270	5270	5270	5270	0
326	20240605	131400	245632100	5270	5270	5270	5270	0
327	20240605	131300	245632100	5270	5270	5270	5270	0
328	20240605	131200	245632100	5270	5300	5300	5270	2268
329	20240605	131100	233654460	5300	5300	5300	5300	0
330	20240605	131000	233654460	5300	5300	5300	5300	0
331	20240605	130900	233654460	5300	5300	5300	5300	0
332	20240605	130800	233654460	5300	5300	5300	5300	0
333	20240605	130700	233654460	5300	5300	5300	5300	200
334	20240605	130600	232594460	5300	5300	5300	5300	0
335	20240605	130500	232594460	5300	5300	5300	5300	0
336	20240605	130400	232594460	5300	5300	5300	5300	0
337	20240605	130300	232594460	5300	5300	5300	5300	62
338	20240605	130200	232265860	5330	5330	5330	5330	0
339	20240605	130100	232265860	5330	5330	5330	5330	0
340	20240605	130000	232265860	5330	5330	5330	5330	0
341	20240605	125900	232265860	5330	5330	5330	5330	0
342	20240605	125800	232265860	5330	5330	5330	5330	1
343	20240605	125700	232260530	5300	5310	5310	5300	1000
344	20240605	125600	226959900	5310	5310	5310	5310	0
345	20240605	125500	226959900	5310	5310	5310	5310	0
346	20240605	125400	226959900	5310	5310	5310	5310	0
347	20240605	125300	226959900	5310	5310	5310	5310	0
348	20240605	125200	226959900	5310	5310	5310	5310	0
349	20240605	125100	226959900	5310	5310	5310	5310	0
350	20240605	125000	226959900	5310	5330	5330	5310	1002
351	20240605	124900	221637850	5320	5320	5320	5320	0
352	20240605	124800	221637850	5320	5320	5320	5320	0
353	20240605	124700	221637850	5320	5320	5320	5320	0
354	20240605	124600	221637850	5320	5320	5320	5320	0
355	20240605	124500	221637850	5320	5320	5320	5320	0
356	20240605	124400	221637850	5320	5320	5320	5320	0
357	20240605	124300	221637850	5320	5320	5320	5320	0
358	20240605	124200	221637850	5320	5320	5320	5320	0
359	20240605	124100	221637850	5320	5320	5320	5320	0
360	20240605	124000	221637850	5320	5320	5320	5320	0
361	20240605	123900	221637850	5320	5320	5320	5320	0
362	20240605	123800	221637850	5320	5320	5320	5320	0
363	20240605	123700	221637850	5320	5320	5320	5320	0
364	20240605	123600	221637850	5320	5320	5320	5320	0
365	20240605	123500	221637850	5320	5320	5320	5320	0
366	20240605	123400	221637850	5320	5320	5320	5320	100
367	20240605	123300	221105850	5320	5320	5320	5320	0
368	20240605	123200	221105850	5320	5320	5320	5320	0
369	20240605	123100	221105850	5320	5320	5320	5320	0
370	20240605	123000	221105850	5320	5320	5320	5320	300
371	20240605	122900	219509850	5320	5320	5320	5320	1070
372	20240605	122800	213817450	5320	5320	5320	5320	50
373	20240605	122700	213551450	5320	5320	5320	5320	0
374	20240605	122600	213551450	5320	5320	5320	5320	0
375	20240605	122500	213551450	5320	5320	5320	5320	0
376	20240605	122400	213551450	5320	5330	5330	5320	400
377	20240605	122300	211423250	5320	5320	5320	5320	0
378	20240605	122200	211423250	5320	5320	5320	5320	0
379	20240605	122100	211423250	5320	5320	5320	5320	0
380	20240605	122000	211423250	5320	5320	5320	5320	0
381	20240605	121900	211423250	5320	5320	5320	5320	0
382	20240605	121800	211423250	5320	5320	5320	5320	0
383	20240605	121700	211423250	5320	5320	5320	5320	0
384	20240605	121600	211423250	5320	5320	5320	5320	0
385	20240605	121500	211423250	5320	5320	5320	5320	0
386	20240605	121400	211423250	5320	5320	5320	5320	0
387	20240605	121300	211423250	5320	5320	5320	5320	0
388	20240605	121200	211423250	5320	5320	5320	5320	0
389	20240605	121100	211423250	5320	5320	5320	5320	0
390	20240605	121000	211423250	5320	5320	5320	5320	0
391	20240605	120900	211423250	5320	5320	5320	5320	0
392	20240605	120800	211423250	5320	5330	5330	5320	100
393	20240605	120700	210890900	5380	5380	5380	5380	0
394	20240605	120600	210890900	5380	5380	5380	5380	0
395	20240605	120500	210890900	5380	5380	5380	5380	0
396	20240605	120400	210890900	5380	5380	5380	5380	0
397	20240605	120300	210890900	5380	5360	5380	5360	126
398	20240605	120200	210215310	5360	5360	5360	5360	2
399	20240605	120100	210204590	5360	5360	5360	5360	4
400	20240605	120000	210183150	5370	5340	5370	5340	400
401	20240605	115900	208044740	5340	5340	5340	5340	0
402	20240605	115800	208044740	5340	5340	5340	5340	0
403	20240605	115700	208044740	5340	5340	5340	5340	0
404	20240605	115600	208044740	5340	5340	5340	5340	0
405	20240605	115500	208044740	5340	5340	5340	5340	0
406	20240605	115400	208044740	5340	5340	5340	5340	0
407	20240605	115300	208044740	5340	5340	5340	5340	0
408	20240605	115200	208044740	5340	5340	5340	5340	0
409	20240605	115100	208044740	5340	5340	5340	5340	0
410	20240605	115000	208044740	5340	5340	5340	5340	0
411	20240605	114900	208044740	5340	5340	5340	5340	0
412	20240605	114800	208044740	5340	5340	5340	5340	0
413	20240605	114700	208044740	5340	5340	5340	5340	0
414	20240605	114600	208044740	5340	5340	5340	5340	0
415	20240605	114500	208044740	5340	5340	5340	5340	0
416	20240605	114400	208044740	5340	5340	5340	5340	0
417	20240605	114300	208044740	5340	5340	5340	5340	0
418	20240605	114200	208044740	5340	5340	5340	5340	0
419	20240605	114100	208044740	5340	5340	5340	5340	0
420	20240605	114000	208044740	5340	5320	5340	5300	1294
421	20240605	113900	201183620	5310	5310	5310	5310	0
422	20240605	113800	201183620	5310	5320	5320	5310	312
423	20240605	113700	199526840	5320	5320	5320	5320	5
424	20240605	113600	199500240	5340	5340	5340	5340	0
425	20240605	113500	199500240	5340	5340	5340	5340	0
426	20240605	113400	199500240	5340	5330	5340	5330	20
427	20240605	113300	199393600	5330	5330	5330	5330	0
428	20240605	113200	199393600	5330	5330	5330	5330	10
429	20240605	113100	199340300	5310	5310	5310	5310	0
430	20240605	113000	199340300	5310	5310	5310	5310	0
431	20240605	112900	199340300	5310	5310	5310	5310	0
432	20240605	112800	199340300	5310	5310	5310	5310	0
433	20240605	112700	199340300	5310	5310	5310	5310	0
434	20240605	112600	199340300	5310	5310	5310	5310	300
435	20240605	112500	197747300	5310	5310	5310	5310	0
436	20240605	112400	197747300	5310	5310	5310	5310	0
437	20240605	112300	197747300	5310	5310	5310	5310	0
438	20240605	112200	197747300	5310	5310	5310	5310	18
439	20240605	112100	197651720	5310	5310	5310	5310	0
440	20240605	112000	197651720	5310	5310	5310	5310	0
441	20240605	111900	197651720	5310	5320	5320	5310	33
442	20240605	111800	197476390	5310	5310	5310	5310	0
443	20240605	111700	197476390	5310	5310	5310	5310	0
444	20240605	111600	197476390	5310	5310	5310	5310	1
445	20240605	111500	197471080	5310	5310	5310	5310	0
446	20240605	111400	197471080	5310	5310	5310	5310	0
447	20240605	111300	197471080	5310	5310	5310	5310	0
448	20240605	111200	197471080	5310	5310	5310	5310	16
449	20240605	111100	197386120	5340	5310	5340	5310	1507
450	20240605	111000	189383740	5340	5330	5340	5310	504
451	20240605	110900	186705700	5320	5320	5320	5320	60
452	20240605	110800	186386500	5320	5320	5320	5320	0
453	20240605	110700	186386500	5320	5320	5320	5320	1
454	20240605	110600	186381180	5320	5320	5320	5320	1
455	20240605	110500	186375860	5320	5320	5320	5320	0
456	20240605	110400	186375860	5320	5320	5320	5320	0
457	20240605	110300	186375860	5320	5320	5320	5320	0
458	20240605	110200	186375860	5320	5320	5320	5320	18
459	20240605	110100	186280100	5330	5330	5330	5330	0
460	20240605	110000	186280100	5330	5330	5330	5330	100
461	20240605	105900	185747100	5340	5340	5340	5340	0
462	20240605	105800	185747100	5340	5340	5340	5340	1904
463	20240605	105700	175579740	5340	5350	5350	5340	76
464	20240605	105600	175173500	5340	5340	5340	5340	238
465	20240605	105500	173902580	5320	5320	5320	5320	0
466	20240605	105400	173902580	5320	5320	5320	5320	0
467	20240605	105300	173902580	5320	5320	5320	5320	0
468	20240605	105200	173902580	5320	5320	5320	5320	0
469	20240605	105100	173902580	5320	5320	5320	5320	0
470	20240605	105000	173902580	5320	5320	5320	5320	0
471	20240605	104900	173902580	5320	5320	5320	5320	187
472	20240605	104800	172907740	5340	5340	5340	5340	0
473	20240605	104700	172907740	5340	5340	5340	5340	0
474	20240605	104600	172907740	5340	5330	5340	5330	56
475	20240605	104500	172608960	5320	5320	5320	5320	0
476	20240605	104400	172608960	5320	5320	5320	5320	0
477	20240605	104300	172608960	5320	5320	5320	5320	0
478	20240605	104200	172608960	5320	5320	5320	5320	0
479	20240605	104100	172608960	5320	5320	5320	5320	25
480	20240605	104000	172475960	5320	5320	5320	5320	167
481	20240605	103900	171587520	5320	5320	5320	5320	0
482	20240605	103800	171587520	5320	5320	5320	5320	1
483	20240605	103700	171582200	5300	5300	5300	5300	101
484	20240605	103600	171046900	5310	5310	5310	5310	0
485	20240605	103500	171046900	5310	5310	5310	5310	0
486	20240605	103400	171046900	5310	5310	5310	5310	0
487	20240605	103300	171046900	5310	5310	5310	5310	0
488	20240605	103200	171046900	5310	5310	5310	5310	0
489	20240605	103100	171046900	5310	5310	5310	5310	0
490	20240605	103000	171046900	5310	5310	5310	5310	218
491	20240605	102900	169889320	5310	5310	5310	5310	0
492	20240605	102800	169889320	5310	5310	5310	5310	208
493	20240605	102700	168784840	5310	5310	5310	5310	0
494	20240605	102600	168784840	5310	5310	5310	5310	0
495	20240605	102500	168784840	5310	5300	5310	5300	307
496	20240605	102400	167156470	5300	5300	5300	5300	0
497	20240605	102300	167156470	5300	5300	5300	5300	0
498	20240605	102200	167156470	5300	5300	5300	5300	11
499	20240605	102100	167098170	5280	5280	5280	5280	44
500	20240605	102000	166865850	5270	5270	5270	5270	0
501	20240605	101900	166865850	5270	5270	5270	5270	0
502	20240605	101800	166865850	5270	5270	5270	5270	0
503	20240605	101700	166865850	5270	5270	5270	5270	0
504	20240605	101600	166865850	5270	5270	5270	5270	0
505	20240605	101500	166865850	5270	5290	5290	5270	8
506	20240605	101400	166823550	5290	5290	5290	5290	0
507	20240605	101300	166823550	5290	5290	5290	5290	0
508	20240605	101200	166823550	5290	5290	5290	5290	0
509	20240605	101100	166823550	5290	5290	5290	5290	0
510	20240605	101000	166823550	5290	5290	5290	5290	0
511	20240605	100900	166823550	5290	5260	5290	5260	1100
512	20240605	100800	161034550	5260	5260	5260	5260	1628
513	20240605	100700	152471270	5260	5260	5260	5260	400
514	20240605	100600	150367270	5260	5270	5270	5260	186
515	20240605	100500	149388790	5290	5290	5290	5290	100
516	20240605	100400	148859790	5290	5290	5290	5290	0
517	20240605	100300	148859790	5290	5290	5290	5290	1
518	20240605	100200	148854500	5290	5270	5290	5270	475
519	20240605	100100	146350870	5280	5280	5280	5280	1
520	20240605	100000	146345590	5270	5270	5270	5260	1052
521	20240605	095900	140811550	5270	5270	5270	5270	4698
522	20240605	095800	116053090	5270	5290	5290	5270	544
523	20240605	095700	113185760	5290	5290	5290	5270	1004
524	20240605	095600	107894590	5290	5290	5290	5290	0
525	20240605	095500	107894590	5290	5280	5290	5280	606
526	20240605	095400	104694880	5280	5270	5280	5270	27
527	20240605	095300	104552580	5280	5270	5280	5270	600
528	20240605	095200	101389580	5270	5270	5280	5270	1384
529	20240605	095100	94095750	5280	5280	5280	5280	1682
530	20240605	095000	85214790	5280	5280	5290	5280	1546
531	20240605	094900	77051750	5290	5290	5290	5290	402
532	20240605	094800	74925170	5290	5290	5290	5290	0
533	20240605	094700	74925170	5290	5290	5290	5290	102
534	20240605	094600	74385590	5290	5290	5290	5290	171
535	20240605	094500	73481000	5290	5290	5290	5290	34
536	20240605	094400	73301140	5290	5290	5290	5290	0
537	20240605	094300	73301140	5290	5290	5290	5290	120
538	20240605	094200	72666340	5290	5290	5290	5290	0
539	20240605	094100	72666340	5290	5290	5290	5290	0
540	20240605	094000	72666340	5290	5270	5290	5270	1053
541	20240605	093900	67116480	5270	5280	5280	5270	1735
542	20240605	093800	57958540	5280	5290	5290	5280	500
543	20240605	093700	55318340	5290	5300	5300	5290	1020
544	20240605	093600	49922340	5300	5300	5300	5300	294
545	20240605	093500	48364140	5310	5310	5310	5310	50
546	20240605	093400	48098640	5310	5310	5310	5310	29
547	20240605	093300	47944650	5310	5310	5310	5310	100
548	20240605	093200	47413650	5300	5300	5300	5300	1635
549	20240605	093100	38748150	5310	5310	5310	5310	10
550	20240605	093000	38695050	5310	5310	5310	5310	3
551	20240605	092900	38679120	5320	5310	5320	5310	110
552	20240605	092800	38094020	5310	5310	5310	5310	40
553	20240605	092700	37881620	5340	5320	5340	5300	1442
554	20240605	092600	30228810	5340	5340	5340	5340	2
555	20240605	092500	30218130	5320	5320	5320	5320	26
556	20240605	092400	30079810	5320	5320	5320	5310	511
557	20240605	092300	27365850	5320	5320	5320	5320	0
558	20240605	092200	27365850	5320	5340	5340	5320	1616
559	20240605	092100	18748260	5340	5340	5340	5340	26
560	20240605	092000	18609420	5350	5350	5350	5350	1
561	20240605	091900	18604070	5350	5360	5360	5350	30
562	20240605	091800	18443420	5350	5350	5350	5350	1101
563	20240605	091700	12553070	5360	5360	5360	5360	0
564	20240605	091600	12553070	5360	5360	5360	5360	1
565	20240605	091500	12547710	5360	5360	5360	5360	0
566	20240605	091400	12547710	5360	5360	5360	5360	4
567	20240605	091300	12526270	5360	5360	5360	5360	0
568	20240605	091200	12526270	5360	5360	5360	5360	0
569	20240605	091100	12526270	5360	5360	5360	5360	0
570	20240605	091000	12526270	5360	5360	5360	5360	252
571	20240605	090900	11175550	5370	5370	5370	5370	11
572	20240605	090800	11116480	5390	5390	5390	5390	0
573	20240605	090700	11116480	5390	5390	5390	5390	0
574	20240605	090600	11116480	5390	5380	5390	5380	104
575	20240605	090500	10556950	5360	5360	5360	5360	0
576	20240605	090400	10556950	5360	5360	5360	5360	391
577	20240605	090300	8461190	5360	5360	5360	5360	0
578	20240605	090200	8461190	5360	5360	5360	5360	151
579	20240605	090100	7651830	5380	5380	5380	5380	0
580	20240605	090000	7651830	5380	5350	5390	5350	1429