KissMeData/035610/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191900	165217635	4475	4475	4475	4475	1155
3	20240603	191800	165217635	4475	4475	4475	4475	0
4	20240603	191700	165217635	4475	4475	4475	4475	0
5	20240603	191600	165217635	4475	4475	4475	4475	0
6	20240603	191500	165217635	4475	4475	4475	4475	0
7	20240603	191400	165217635	4475	4475	4475	4475	0
8	20240603	191300	165217635	4475	4475	4475	4475	0
9	20240603	191200	165217635	4475	4475	4475	4475	0
10	20240603	191100	165217635	4475	4475	4475	4475	0
11	20240603	191000	165217635	4475	4475	4475	4475	0
12	20240603	190900	165217635	4475	4475	4475	4475	0
13	20240603	190800	165217635	4475	4475	4475	4475	0
14	20240603	190700	165217635	4475	4475	4475	4475	0
15	20240603	190600	165217635	4475	4475	4475	4475	0
16	20240603	190500	165217635	4475	4475	4475	4475	0
17	20240603	190400	165217635	4475	4475	4475	4475	0
18	20240603	190300	165217635	4475	4475	4475	4475	0
19	20240603	190200	165217635	4475	4475	4475	4475	0
20	20240603	190100	165217635	4475	4475	4475	4475	0
21	20240603	190000	165217635	4475	4475	4475	4475	0
22	20240603	185900	165217635	4475	4475	4475	4475	0
23	20240603	185800	165217635	4475	4475	4475	4475	0
24	20240603	185700	165217635	4475	4475	4475	4475	0
25	20240603	185600	165217635	4475	4475	4475	4475	0
26	20240603	185500	165217635	4475	4475	4475	4475	0
27	20240603	185400	165217635	4475	4475	4475	4475	0
28	20240603	185300	165217635	4475	4475	4475	4475	0
29	20240603	185200	165217635	4475	4475	4475	4475	0
30	20240603	185100	165217635	4475	4475	4475	4475	0
31	20240603	185000	165217635	4475	4475	4475	4475	0
32	20240603	184900	165217635	4475	4475	4475	4475	1155
33	20240603	184800	165217635	4475	4475	4475	4475	0
34	20240603	184700	165217635	4475	4475	4475	4475	0
35	20240603	184600	165217635	4475	4475	4475	4475	0
36	20240603	184500	165217635	4475	4475	4475	4475	0
37	20240603	184400	165217635	4475	4475	4475	4475	0
38	20240603	184300	165217635	4475	4475	4475	4475	0
39	20240603	184200	165217635	4475	4475	4475	4475	0
40	20240603	184100	165217635	4475	4475	4475	4475	0
41	20240603	184000	165217635	4475	4475	4475	4475	0
42	20240603	183900	165217635	4475	4475	4475	4475	0
43	20240603	183800	165217635	4475	4475	4475	4475	0
44	20240603	183700	165217635	4475	4475	4475	4475	0
45	20240603	183600	165217635	4475	4475	4475	4475	0
46	20240603	183500	165217635	4475	4475	4475	4475	0
47	20240603	183400	165217635	4475	4475	4475	4475	0
48	20240603	183300	165217635	4475	4475	4475	4475	0
49	20240603	183200	165217635	4475	4475	4475	4475	0
50	20240603	183100	165217635	4475	4475	4475	4475	0
51	20240603	183000	165217635	4475	4475	4475	4475	0
52	20240603	182900	165217635	4475	4475	4475	4475	0
53	20240603	182800	165217635	4475	4475	4475	4475	0
54	20240603	182700	165217635	4475	4475	4475	4475	0
55	20240603	182600	165217635	4475	4475	4475	4475	0
56	20240603	182500	165217635	4475	4475	4475	4475	0
57	20240603	182400	165217635	4475	4475	4475	4475	0
58	20240603	182300	165217635	4475	4475	4475	4475	0
59	20240603	182200	165217635	4475	4475	4475	4475	0
60	20240603	182100	165217635	4475	4475	4475	4475	0
61	20240603	182000	165217635	4475	4475	4475	4475	0
62	20240603	181900	165217635	4475	4475	4475	4475	1155
63	20240603	181800	165217635	4475	4475	4475	4475	0
64	20240603	181700	165217635	4475	4475	4475	4475	0
65	20240603	181600	165217635	4475	4475	4475	4475	0
66	20240603	181500	165217635	4475	4475	4475	4475	0
67	20240603	181400	165217635	4475	4475	4475	4475	0
68	20240603	181300	165217635	4475	4475	4475	4475	0
69	20240603	181200	165217635	4475	4475	4475	4475	0
70	20240603	181100	165217635	4475	4475	4475	4475	0
71	20240603	181000	165217635	4475	4475	4475	4475	0
72	20240603	180900	165217635	4475	4475	4475	4475	0
73	20240603	180800	165217635	4475	4475	4475	4475	0
74	20240603	180700	165217635	4475	4475	4475	4475	0
75	20240603	180600	165217635	4475	4475	4475	4475	0
76	20240603	180500	165217635	4475	4475	4475	4475	0
77	20240603	180400	165217635	4475	4475	4475	4475	0
78	20240603	180300	165217635	4475	4475	4475	4475	0
79	20240603	180200	165217635	4475	4475	4475	4475	0
80	20240603	180100	165217635	4475	4475	4475	4475	0
81	20240603	180000	165217635	4475	4475	4475	4475	0
82	20240603	175900	165217635	4475	4475	4475	4475	0
83	20240603	175800	165217635	4475	4475	4475	4475	0
84	20240603	175700	165217635	4475	4475	4475	4475	0
85	20240603	175600	165217635	4475	4475	4475	4475	0
86	20240603	175500	165217635	4475	4475	4475	4475	0
87	20240603	175400	165217635	4475	4475	4475	4475	0
88	20240603	175300	165217635	4475	4475	4475	4475	0
89	20240603	175200	165217635	4475	4475	4475	4475	0
90	20240603	175100	165217635	4475	4475	4475	4475	0
91	20240603	175000	165217635	4475	4475	4475	4475	0
92	20240603	174900	165217635	4475	4475	4475	4475	1155
93	20240603	174800	165217635	4475	4475	4475	4475	0
94	20240603	174700	165217635	4475	4475	4475	4475	0
95	20240603	174600	165217635	4475	4475	4475	4475	0
96	20240603	174500	165217635	4475	4475	4475	4475	0
97	20240603	174400	165217635	4475	4475	4475	4475	0
98	20240603	174300	165217635	4475	4475	4475	4475	0
99	20240603	174200	165217635	4475	4475	4475	4475	0
100	20240603	174100	165217635	4475	4475	4475	4475	0
101	20240603	174000	165217635	4475	4475	4475	4475	0
102	20240603	173900	165217635	4475	4475	4475	4475	0
103	20240603	173800	165217635	4475	4475	4475	4475	0
104	20240603	173700	165217635	4475	4475	4475	4475	0
105	20240603	173600	165217635	4475	4475	4475	4475	0
106	20240603	173500	165217635	4475	4475	4475	4475	0
107	20240603	173400	165217635	4475	4475	4475	4475	0
108	20240603	173300	165217635	4475	4475	4475	4475	0
109	20240603	173200	165217635	4475	4475	4475	4475	0
110	20240603	173100	165217635	4475	4475	4475	4475	0
111	20240603	173000	165217635	4475	4475	4475	4475	0
112	20240603	172900	165217635	4475	4475	4475	4475	0
113	20240603	172800	165217635	4475	4475	4475	4475	0
114	20240603	172700	165217635	4475	4475	4475	4475	0
115	20240603	172600	165217635	4475	4475	4475	4475	0
116	20240603	172500	165217635	4475	4475	4475	4475	0
117	20240603	172400	165217635	4475	4475	4475	4475	0
118	20240603	172300	165217635	4475	4475	4475	4475	0
119	20240603	172200	165217635	4475	4475	4475	4475	0
120	20240603	172100	165217635	4475	4475	4475	4475	0
121	20240603	172000	165217635	4475	4475	4475	4475	0
122	20240603	171900	165217635	4475	4475	4475	4475	1155
123	20240603	171800	165217635	4475	4475	4475	4475	0
124	20240603	171700	165217635	4475	4475	4475	4475	0
125	20240603	171600	165217635	4475	4475	4475	4475	0
126	20240603	171500	165217635	4475	4475	4475	4475	0
127	20240603	171400	165217635	4475	4475	4475	4475	0
128	20240603	171300	165217635	4475	4475	4475	4475	0
129	20240603	171200	165217635	4475	4475	4475	4475	0
130	20240603	171100	165217635	4475	4475	4475	4475	0
131	20240603	171000	165217635	4475	4475	4475	4475	0
132	20240603	170900	165217635	4475	4475	4475	4475	0
133	20240603	170800	165217635	4475	4475	4475	4475	0
134	20240603	170700	165217635	4475	4475	4475	4475	0
135	20240603	170600	165217635	4475	4475	4475	4475	0
136	20240603	170500	165217635	4475	4475	4475	4475	0
137	20240603	170400	165217635	4475	4475	4475	4475	0
138	20240603	170300	165217635	4475	4475	4475	4475	0
139	20240603	170200	165217635	4475	4475	4475	4475	0
140	20240603	170100	165217635	4475	4475	4475	4475	0
141	20240603	170000	165217635	4475	4475	4475	4475	0
142	20240603	165900	165217635	4475	4475	4475	4475	0
143	20240603	165800	165217635	4475	4475	4475	4475	0
144	20240603	165700	165217635	4475	4475	4475	4475	0
145	20240603	165600	165217635	4475	4475	4475	4475	0
146	20240603	165500	165217635	4475	4475	4475	4475	0
147	20240603	165400	165217635	4475	4475	4475	4475	0
148	20240603	165300	165217635	4475	4475	4475	4475	0
149	20240603	165200	165217635	4475	4475	4475	4475	0
150	20240603	165100	165217635	4475	4475	4475	4475	0
151	20240603	165000	165217635	4475	4475	4475	4475	0
152	20240603	164900	165217635	4475	4475	4475	4475	1155
153	20240603	164800	165217635	4475	4475	4475	4475	0
154	20240603	164700	165217635	4475	4475	4475	4475	0
155	20240603	164600	165217635	4475	4475	4475	4475	0
156	20240603	164500	165217635	4475	4475	4475	4475	0
157	20240603	164400	165217635	4475	4475	4475	4475	0
158	20240603	164300	165217635	4475	4475	4475	4475	0
159	20240603	164200	165217635	4475	4475	4475	4475	0
160	20240603	164100	165217635	4475	4475	4475	4475	0
161	20240603	164000	165217635	4475	4475	4475	4475	0
162	20240603	163900	165217635	4475	4475	4475	4475	0
163	20240603	163800	165217635	4475	4475	4475	4475	0
164	20240603	163700	165217635	4475	4475	4475	4475	0
165	20240603	163600	165217635	4475	4475	4475	4475	0
166	20240603	163500	165217635	4475	4475	4475	4475	0
167	20240603	163400	165217635	4475	4475	4475	4475	0
168	20240603	163300	165217635	4475	4475	4475	4475	0
169	20240603	163200	165217635	4475	4475	4475	4475	0
170	20240603	163100	165217635	4475	4475	4475	4475	0
171	20240603	163000	165217635	4475	4475	4475	4475	0
172	20240603	162900	165217635	4475	4475	4475	4475	0
173	20240603	162800	165217635	4475	4475	4475	4475	0
174	20240603	162700	165217635	4475	4475	4475	4475	0
175	20240603	162600	165217635	4475	4475	4475	4475	0
176	20240603	162500	165217635	4475	4475	4475	4475	0
177	20240603	162400	165217635	4475	4475	4475	4475	0
178	20240603	162300	165217635	4475	4475	4475	4475	0
179	20240603	162200	165217635	4475	4475	4475	4475	0
180	20240603	162100	165217635	4475	4475	4475	4475	0
181	20240603	162000	165217635	4475	4475	4475	4475	0
182	20240603	161900	165217635	4475	4475	4475	4475	1155
183	20240603	161800	165217635	4475	4475	4475	4475	0
184	20240603	161700	165217635	4475	4475	4475	4475	0
185	20240603	161600	165217635	4475	4475	4475	4475	0
186	20240603	161500	165217635	4475	4475	4475	4475	0
187	20240603	161400	165217635	4475	4475	4475	4475	0
188	20240603	161300	165217635	4475	4475	4475	4475	0
189	20240603	161200	165217635	4475	4475	4475	4475	0
190	20240603	161100	165217635	4475	4475	4475	4475	0
191	20240603	161000	165217635	4475	4475	4475	4475	0
192	20240603	160900	165217635	4475	4475	4475	4475	0
193	20240603	160800	165217635	4475	4475	4475	4475	0
194	20240603	160700	165217635	4475	4475	4475	4475	0
195	20240603	160600	165217635	4475	4475	4475	4475	0
196	20240603	160500	165217635	4475	4475	4475	4475	0
197	20240603	160400	165217635	4475	4475	4475	4475	0
198	20240603	160300	165217635	4475	4475	4475	4475	0
199	20240603	160200	165217635	4475	4475	4475	4475	0
200	20240603	160100	165217635	4475	4475	4475	4475	0
201	20240603	160000	165217635	4475	4475	4475	4475	0
202	20240603	155900	165217635	4475	4475	4475	4475	0
203	20240603	155800	165217635	4475	4475	4475	4475	0
204	20240603	155700	165217635	4475	4475	4475	4475	0
205	20240603	155600	165217635	4475	4475	4475	4475	0
206	20240603	155500	165217635	4475	4475	4475	4475	0
207	20240603	155400	165217635	4475	4475	4475	4475	0
208	20240603	155300	165217635	4475	4475	4475	4475	0
209	20240603	155200	165217635	4475	4475	4475	4475	0
210	20240603	155100	165217635	4475	4475	4475	4475	0
211	20240603	155000	165217635	4475	4475	4475	4475	0
212	20240603	154900	165217635	4475	4475	4475	4475	1155
213	20240603	154800	165217635	4475	4475	4475	4475	0
214	20240603	154700	165217635	4475	4475	4475	4475	0
215	20240603	154600	165217635	4475	4475	4475	4475	0
216	20240603	154500	165217635	4475	4475	4475	4475	0
217	20240603	154400	165217635	4475	4475	4475	4475	0
218	20240603	154300	165217635	4475	4475	4475	4475	0
219	20240603	154200	165217635	4475	4475	4475	4475	0
220	20240603	154100	165217635	4475	4475	4475	4475	0
221	20240603	154000	165217635	4475	4475	4475	4475	0
222	20240603	153900	165217635	4475	4475	4475	4475	0
223	20240603	153800	165217635	4475	4475	4475	4475	0
224	20240603	153700	165217635	4475	4475	4475	4475	0
225	20240603	153600	165217635	4475	4475	4475	4475	0
226	20240603	153500	165217635	4475	4475	4475	4475	0
227	20240603	153400	165217635	4475	4475	4475	4475	0
228	20240603	153300	165217635	4475	4475	4475	4475	0
229	20240603	153200	165217635	4475	4475	4475	4475	0
230	20240603	153100	165217635	4475	4475	4475	4475	0
231	20240603	153000	165217635	4475	4475	4475	4475	1155
232	20240603	152900	160049010	4475	4475	4475	4475	0
233	20240603	152800	160049010	4475	4475	4475	4475	0
234	20240603	152700	160049010	4475	4475	4475	4475	0
235	20240603	152600	160049010	4475	4475	4475	4475	0
236	20240603	152500	160049010	4475	4475	4475	4475	0
237	20240603	152400	160049010	4475	4475	4475	4475	0
238	20240603	152300	160049010	4475	4475	4475	4475	0
239	20240603	152200	160049010	4475	4475	4475	4475	0
240	20240603	152100	160049010	4475	4475	4475	4475	0
241	20240603	152000	160049010	4475	4475	4475	4475	0
242	20240603	151900	160049010	4475	4480	4490	4475	99
243	20240603	151800	159605010	4480	4480	4480	4480	10
244	20240603	151700	159560210	4485	4485	4485	4485	0
245	20240603	151600	159560210	4485	4485	4485	4485	0
246	20240603	151500	159560210	4485	4485	4485	4485	0
247	20240603	151400	159560210	4485	4485	4485	4485	100
248	20240603	151300	159111710	4485	4460	4485	4460	113
249	20240603	151200	158607310	4460	4460	4460	4460	0
250	20240603	151100	158607310	4460	4460	4460	4460	0
251	20240603	151000	158607310	4460	4460	4460	4460	0
252	20240603	150900	158607310	4460	4460	4460	4460	0
253	20240603	150800	158607310	4460	4460	4460	4460	0
254	20240603	150700	158607310	4460	4460	4460	4460	0
255	20240603	150600	158607310	4460	4460	4460	4460	500
256	20240603	150500	156377310	4460	4460	4460	4460	0
257	20240603	150400	156377310	4460	4460	4460	4460	0
258	20240603	150300	156377310	4460	4460	4460	4460	0
259	20240603	150200	156377310	4460	4460	4460	4460	0
260	20240603	150100	156377310	4460	4460	4460	4460	0
261	20240603	150000	156377310	4460	4480	4485	4460	414
262	20240603	145900	154530475	4485	4485	4485	4485	0
263	20240603	145800	154530475	4485	4485	4485	4485	0
264	20240603	145700	154530475	4485	4485	4485	4485	0
265	20240603	145600	154530475	4485	4485	4485	4485	0
266	20240603	145500	154530475	4485	4485	4485	4485	0
267	20240603	145400	154530475	4485	4485	4485	4485	0
268	20240603	145300	154530475	4485	4485	4485	4485	0
269	20240603	145200	154530475	4485	4485	4485	4485	0
270	20240603	145100	154530475	4485	4480	4485	4480	200
271	20240603	145000	153634090	4485	4485	4485	4485	0
272	20240603	144900	153634090	4485	4485	4485	4485	0
273	20240603	144800	153634090	4485	4485	4485	4485	0
274	20240603	144700	153634090	4485	4485	4485	4485	0
275	20240603	144600	153634090	4485	4485	4485	4485	0
276	20240603	144500	153634090	4485	4485	4485	4485	0
277	20240603	144400	153634090	4485	4485	4485	4485	0
278	20240603	144300	153634090	4485	4485	4485	4485	1
279	20240603	144200	153629605	4480	4480	4480	4480	0
280	20240603	144100	153629605	4480	4460	4480	4460	16
281	20240603	144000	153558225	4485	4485	4485	4485	0
282	20240603	143900	153558225	4485	4485	4485	4485	0
283	20240603	143800	153558225	4485	4485	4485	4485	0
284	20240603	143700	153558225	4485	4485	4485	4485	0
285	20240603	143600	153558225	4485	4485	4485	4485	0
286	20240603	143500	153558225	4485	4485	4485	4485	0
287	20240603	143400	153558225	4485	4485	4485	4485	0
288	20240603	143300	153558225	4485	4485	4485	4485	0
289	20240603	143200	153558225	4485	4485	4485	4485	0
290	20240603	143100	153558225	4485	4485	4485	4485	1
291	20240603	143000	153553740	4480	4485	4485	4480	240
292	20240603	142900	152478495	4485	4475	4485	4475	760
293	20240603	142800	149075240	4480	4480	4480	4480	0
294	20240603	142700	149075240	4480	4480	4480	4480	0
295	20240603	142600	149075240	4480	4460	4480	4460	100
296	20240603	142500	148628325	4460	4460	4460	4460	0
297	20240603	142400	148628325	4460	4460	4460	4460	0
298	20240603	142300	148628325	4460	4460	4460	4460	0
299	20240603	142200	148628325	4460	4460	4460	4460	0
300	20240603	142100	148628325	4460	4460	4460	4460	0
301	20240603	142000	148628325	4460	4460	4460	4460	0
302	20240603	141900	148628325	4460	4460	4460	4460	0
303	20240603	141800	148628325	4460	4460	4460	4460	0
304	20240603	141700	148628325	4460	4460	4460	4460	0
305	20240603	141600	148628325	4460	4460	4460	4460	0
306	20240603	141500	148628325	4460	4460	4460	4460	0
307	20240603	141400	148628325	4460	4460	4460	4460	0
308	20240603	141300	148628325	4460	4460	4460	4460	0
309	20240603	141200	148628325	4460	4460	4460	4460	3
310	20240603	141100	148614945	4440	4455	4455	4440	2066
311	20240603	141000	139441850	4455	4455	4455	4455	0
312	20240603	140900	139441850	4455	4455	4455	4455	0
313	20240603	140800	139441850	4455	4455	4455	4455	0
314	20240603	140700	139441850	4455	4455	4455	4455	0
315	20240603	140600	139441850	4455	4455	4455	4455	0
316	20240603	140500	139441850	4455	4455	4455	4455	0
317	20240603	140400	139441850	4455	4455	4455	4455	0
318	20240603	140300	139441850	4455	4455	4455	4455	1
319	20240603	140200	139437395	4440	4440	4440	4440	0
320	20240603	140100	139437395	4440	4440	4440	4440	0
321	20240603	140000	139437395	4440	4440	4440	4440	0
322	20240603	135900	139437395	4440	4440	4440	4440	0
323	20240603	135800	139437395	4440	4450	4450	4440	2759
324	20240603	135700	127186925	4460	4460	4460	4460	0
325	20240603	135600	127186925	4460	4460	4460	4460	0
326	20240603	135500	127186925	4460	4460	4460	4460	0
327	20240603	135400	127186925	4460	4460	4460	4460	0
328	20240603	135300	127186925	4460	4460	4460	4460	0
329	20240603	135200	127186925	4460	4460	4460	4460	0
330	20240603	135100	127186925	4460	4460	4460	4460	0
331	20240603	135000	127186925	4460	4460	4460	4460	0
332	20240603	134900	127186925	4460	4460	4460	4460	0
333	20240603	134800	127186925	4460	4450	4460	4450	52
334	20240603	134700	126955505	4450	4460	4460	4450	880
335	20240603	134600	123039305	4460	4460	4460	4460	30
336	20240603	134500	122905505	4450	4450	4450	4450	100
337	20240603	134400	122460505	4460	4460	4460	4460	0
338	20240603	134300	122460505	4460	4460	4460	4460	0
339	20240603	134200	122460505	4460	4460	4460	4460	0
340	20240603	134100	122460505	4460	4460	4460	4460	0
341	20240603	134000	122460505	4460	4460	4460	4460	0
342	20240603	133900	122460505	4460	4460	4460	4460	0
343	20240603	133800	122460505	4460	4460	4460	4460	0
344	20240603	133700	122460505	4460	4460	4460	4460	0
345	20240603	133600	122460505	4460	4460	4460	4460	0
346	20240603	133500	122460505	4460	4460	4460	4460	1
347	20240603	133400	122456045	4450	4450	4450	4450	0
348	20240603	133300	122456045	4450	4450	4450	4450	181
349	20240603	133200	121650595	4450	4450	4450	4450	0
350	20240603	133100	121650595	4450	4450	4450	4450	0
351	20240603	133000	121650595	4450	4450	4450	4450	0
352	20240603	132900	121650595	4450	4450	4450	4450	19
353	20240603	132800	121566045	4465	4465	4465	4465	0
354	20240603	132700	121566045	4465	4465	4465	4465	1
355	20240603	132600	121561580	4460	4460	4460	4460	0
356	20240603	132500	121561580	4460	4460	4460	4460	0
357	20240603	132400	121561580	4460	4460	4460	4460	0
358	20240603	132300	121561580	4460	4460	4460	4460	0
359	20240603	132200	121561580	4460	4460	4460	4460	1
360	20240603	132100	121557120	4475	4475	4475	4475	0
361	20240603	132000	121557120	4475	4475	4475	4475	0
362	20240603	131900	121557120	4475	4475	4475	4475	0
363	20240603	131800	121557120	4475	4475	4475	4475	0
364	20240603	131700	121557120	4475	4475	4475	4475	0
365	20240603	131600	121557120	4475	4475	4475	4475	0
366	20240603	131500	121557120	4475	4475	4475	4475	0
367	20240603	131400	121557120	4475	4475	4475	4475	0
368	20240603	131300	121557120	4475	4475	4475	4475	1
369	20240603	131200	121552645	4485	4485	4485	4485	0
370	20240603	131100	121552645	4485	4485	4485	4485	0
371	20240603	131000	121552645	4485	4485	4485	4485	0
372	20240603	130900	121552645	4485	4485	4485	4485	0
373	20240603	130800	121552645	4485	4485	4485	4485	0
374	20240603	130700	121552645	4485	4485	4485	4485	0
375	20240603	130600	121552645	4485	4485	4485	4485	0
376	20240603	130500	121552645	4485	4485	4485	4485	0
377	20240603	130400	121552645	4485	4485	4485	4485	0
378	20240603	130300	121552645	4485	4485	4485	4485	0
379	20240603	130200	121552645	4485	4485	4485	4485	0
380	20240603	130100	121552645	4485	4485	4485	4485	0
381	20240603	130000	121552645	4485	4485	4485	4485	267
382	20240603	125900	120355150	4490	4475	4490	4475	1122
383	20240603	125800	115326995	4480	4465	4480	4465	3
384	20240603	125700	115313575	4465	4465	4465	4465	0
385	20240603	125600	115313575	4465	4465	4465	4465	0
386	20240603	125500	115313575	4465	4465	4465	4465	0
387	20240603	125400	115313575	4465	4465	4465	4465	0
388	20240603	125300	115313575	4465	4465	4465	4465	0
389	20240603	125200	115313575	4465	4465	4465	4465	0
390	20240603	125100	115313575	4465	4465	4465	4465	0
391	20240603	125000	115313575	4465	4465	4465	4465	0
392	20240603	124900	115313575	4465	4465	4465	4465	0
393	20240603	124800	115313575	4465	4465	4465	4465	0
394	20240603	124700	115313575	4465	4465	4465	4465	0
395	20240603	124600	115313575	4465	4460	4465	4460	200
396	20240603	124500	114420880	4475	4475	4475	4475	0
397	20240603	124400	114420880	4475	4475	4475	4475	0
398	20240603	124300	114420880	4475	4475	4475	4475	0
399	20240603	124200	114420880	4475	4475	4475	4475	0
400	20240603	124100	114420880	4475	4475	4475	4475	0
401	20240603	124000	114420880	4475	4475	4475	4475	0
402	20240603	123900	114420880	4475	4470	4475	4470	5
403	20240603	123800	114398510	4470	4455	4470	4455	765
404	20240603	123700	110987205	4450	4450	4450	4450	71
405	20240603	123600	110671255	4445	4445	4445	4445	0
406	20240603	123500	110671255	4445	4445	4445	4445	0
407	20240603	123400	110671255	4445	4445	4445	4445	0
408	20240603	123300	110671255	4445	4445	4445	4445	89
409	20240603	123200	110275650	4445	4445	4445	4445	75
410	20240603	123100	109942275	4445	4445	4445	4445	0
411	20240603	123000	109942275	4445	4445	4445	4445	0
412	20240603	122900	109942275	4445	4445	4445	4445	0
413	20240603	122800	109942275	4445	4445	4445	4445	0
414	20240603	122700	109942275	4445	4445	4445	4445	0
415	20240603	122600	109942275	4445	4435	4445	4435	24
416	20240603	122500	109835735	4440	4440	4440	4440	608
417	20240603	122400	107136215	4440	4440	4440	4440	0
418	20240603	122300	107136215	4440	4440	4440	4440	0
419	20240603	122200	107136215	4440	4440	4440	4440	0
420	20240603	122100	107136215	4440	4440	4440	4440	0
421	20240603	122000	107136215	4440	4440	4440	4440	0
422	20240603	121900	107136215	4440	4440	4440	4440	84
423	20240603	121800	106763255	4440	4440	4440	4440	0
424	20240603	121700	106763255	4440	4440	4440	4440	0
425	20240603	121600	106763255	4440	4440	4440	4440	0
426	20240603	121500	106763255	4440	4440	4440	4440	0
427	20240603	121400	106763255	4440	4440	4440	4440	7
428	20240603	121300	106732175	4440	4440	4440	4440	9
429	20240603	121200	106692215	4445	4445	4445	4445	0
430	20240603	121100	106692215	4445	4445	4445	4445	0
431	20240603	121000	106692215	4445	4445	4445	4445	0
432	20240603	120900	106692215	4445	4445	4445	4445	0
433	20240603	120800	106692215	4445	4445	4445	4445	0
434	20240603	120700	106692215	4445	4445	4445	4445	0
435	20240603	120600	106692215	4445	4445	4445	4445	0
436	20240603	120500	106692215	4445	4445	4445	4445	0
437	20240603	120400	106692215	4445	4445	4445	4445	0
438	20240603	120300	106692215	4445	4445	4445	4445	0
439	20240603	120200	106692215	4445	4445	4445	4445	0
440	20240603	120100	106692215	4445	4445	4445	4445	0
441	20240603	120000	106692215	4445	4445	4445	4445	0
442	20240603	115900	106692215	4445	4445	4445	4445	2
443	20240603	115800	106683325	4445	4445	4445	4445	0
444	20240603	115700	106683325	4445	4445	4445	4445	0
445	20240603	115600	106683325	4445	4445	4445	4445	0
446	20240603	115500	106683325	4445	4445	4445	4445	0
447	20240603	115400	106683325	4445	4445	4445	4445	0
448	20240603	115300	106683325	4445	4445	4445	4445	0
449	20240603	115200	106683325	4445	4445	4445	4445	0
450	20240603	115100	106683325	4445	4445	4445	4445	0
451	20240603	115000	106683325	4445	4445	4445	4445	1
452	20240603	114900	106678880	4440	4440	4440	4440	0
453	20240603	114800	106678880	4440	4440	4440	4440	0
454	20240603	114700	106678880	4440	4440	4440	4440	0
455	20240603	114600	106678880	4440	4440	4440	4440	0
456	20240603	114500	106678880	4440	4440	4440	4440	0
457	20240603	114400	106678880	4440	4440	4440	4440	0
458	20240603	114300	106678880	4440	4440	4440	4440	0
459	20240603	114200	106678880	4440	4440	4440	4440	0
460	20240603	114100	106678880	4440	4440	4440	4440	0
461	20240603	114000	106678880	4440	4440	4440	4440	0
462	20240603	113900	106678880	4440	4440	4440	4440	1
463	20240603	113800	106674440	4440	4440	4440	4440	1
464	20240603	113700	106670000	4440	4440	4440	4440	10
465	20240603	113600	106625600	4445	4445	4445	4445	0
466	20240603	113500	106625600	4445	4445	4445	4445	0
467	20240603	113400	106625600	4445	4445	4445	4445	0
468	20240603	113300	106625600	4445	4445	4445	4445	1
469	20240603	113200	106621155	4440	4440	4440	4440	21
470	20240603	113100	106527915	4440	4440	4440	4440	10
471	20240603	113000	106483515	4440	4440	4440	4440	0
472	20240603	112900	106483515	4440	4440	4440	4440	0
473	20240603	112800	106483515	4440	4440	4440	4440	0
474	20240603	112700	106483515	4440	4440	4440	4440	0
475	20240603	112600	106483515	4440	4440	4440	4440	0
476	20240603	112500	106483515	4440	4440	4440	4440	0
477	20240603	112400	106483515	4440	4440	4440	4440	0
478	20240603	112300	106483515	4440	4440	4440	4440	0
479	20240603	112200	106483515	4440	4440	4440	4440	0
480	20240603	112100	106483515	4440	4440	4440	4440	0
481	20240603	112000	106483515	4440	4440	4440	4440	0
482	20240603	111900	106483515	4440	4440	4440	4440	0
483	20240603	111800	106483515	4440	4440	4440	4440	73
484	20240603	111700	106159395	4440	4440	4440	4440	0
485	20240603	111600	106159395	4440	4440	4440	4440	0
486	20240603	111500	106159395	4440	4440	4440	4440	0
487	20240603	111400	106159395	4440	4440	4440	4440	0
488	20240603	111300	106159395	4440	4440	4440	4440	0
489	20240603	111200	106159395	4440	4440	4440	4440	0
490	20240603	111100	106159395	4440	4440	4440	4440	0
491	20240603	111000	106159395	4440	4440	4440	4440	0
492	20240603	110900	106159395	4440	4435	4440	4435	13
493	20240603	110800	106101680	4430	4430	4430	4430	0
494	20240603	110700	106101680	4430	4430	4430	4430	0
495	20240603	110600	106101680	4430	4430	4430	4430	0
496	20240603	110500	106101680	4430	4430	4430	4430	0
497	20240603	110400	106101680	4430	4430	4430	4430	0
498	20240603	110300	106101680	4430	4435	4435	4430	10
499	20240603	110200	106057375	4430	4430	4430	4430	0
500	20240603	110100	106057375	4430	4430	4430	4430	0
501	20240603	110000	106057375	4430	4430	4430	4430	0
502	20240603	105900	106057375	4430	4430	4430	4430	0
503	20240603	105800	106057375	4430	4430	4430	4430	0
504	20240603	105700	106057375	4430	4430	4430	4430	1
505	20240603	105600	106052945	4425	4425	4425	4425	0
506	20240603	105500	106052945	4425	4425	4425	4425	0
507	20240603	105400	106052945	4425	4425	4425	4425	1
508	20240603	105300	106048520	4440	4440	4440	4440	0
509	20240603	105200	106048520	4440	4440	4440	4440	0
510	20240603	105100	106048520	4440	4440	4440	4440	0
511	20240603	105000	106048520	4440	4440	4440	4440	0
512	20240603	104900	106048520	4440	4440	4440	4440	0
513	20240603	104800	106048520	4440	4440	4440	4440	500
514	20240603	104700	103828520	4440	4435	4440	4435	502
515	20240603	104600	101602145	4430	4430	4430	4425	6
516	20240603	104500	101575585	4440	4440	4440	4440	3
517	20240603	104400	101562265	4440	4440	4440	4440	1
518	20240603	104300	101557825	4430	4435	4435	4430	296
519	20240603	104200	100246395	4445	4445	4445	4445	0
520	20240603	104100	100246395	4445	4445	4445	4445	0
521	20240603	104000	100246395	4445	4445	4445	4445	0
522	20240603	103900	100246395	4445	4445	4445	4445	0
523	20240603	103800	100246395	4445	4445	4445	4445	0
524	20240603	103700	100246395	4445	4445	4445	4445	0
525	20240603	103600	100246395	4445	4445	4445	4445	1
526	20240603	103500	100241950	4440	4440	4440	4440	1
527	20240603	103400	100237510	4435	4435	4435	4435	134
528	20240603	103300	99643220	4445	4445	4445	4445	0
529	20240603	103200	99643220	4445	4445	4445	4445	0
530	20240603	103100	99643220	4445	4445	4445	4445	0
531	20240603	103000	99643220	4445	4440	4445	4440	6
532	20240603	102900	99616555	4440	4440	4440	4440	1
533	20240603	102800	99612115	4435	4435	4435	4435	120
534	20240603	102700	99079915	4435	4435	4435	4435	10
535	20240603	102600	99035565	4440	4440	4440	4440	0
536	20240603	102500	99035565	4440	4440	4440	4440	2
537	20240603	102400	99026685	4445	4445	4445	4445	0
538	20240603	102300	99026685	4445	4440	4445	4440	81
539	20240603	102200	98666940	4445	4445	4445	4445	0
540	20240603	102100	98666940	4445	4445	4445	4445	0
541	20240603	102000	98666940	4445	4445	4445	4445	0
542	20240603	101900	98666940	4445	4445	4445	4445	1
543	20240603	101800	98662495	4440	4440	4440	4440	100
544	20240603	101700	98218495	4440	4440	4440	4440	2
545	20240603	101600	98209615	4440	4440	4440	4440	5
546	20240603	101500	98187415	4440	4440	4440	4440	225
547	20240603	101400	97188415	4445	4445	4445	4445	0
548	20240603	101300	97188415	4445	4445	4445	4445	0
549	20240603	101200	97188415	4445	4445	4445	4445	0
550	20240603	101100	97188415	4445	4445	4445	4445	0
551	20240603	101000	97188415	4445	4445	4445	4445	0
552	20240603	100900	97188415	4445	4445	4445	4445	0
553	20240603	100800	97188415	4445	4445	4445	4445	0
554	20240603	100700	97188415	4445	4445	4445	4445	0
555	20240603	100600	97188415	4445	4445	4445	4445	0
556	20240603	100500	97188415	4445	4445	4445	4445	1
557	20240603	100400	97183970	4435	4435	4435	4435	0
558	20240603	100300	97183970	4435	4435	4435	4435	30
559	20240603	100200	97050920	4445	4445	4445	4445	9
560	20240603	100100	97010915	4445	4430	4445	4430	5
561	20240603	100000	96988705	4450	4445	4450	4445	118
562	20240603	095900	96464125	4445	4445	4445	4445	0
563	20240603	095800	96464125	4445	4445	4445	4445	4
564	20240603	095700	96446345	4440	4435	4440	4435	2
565	20240603	095600	96437470	4430	4420	4430	4420	7633
566	20240603	095500	62660690	4415	4435	4435	4415	4379
567	20240603	095400	43278215	4445	4445	4445	4445	0
568	20240603	095300	43278215	4445	4445	4445	4445	0
569	20240603	095200	43278215	4445	4445	4445	4445	0
570	20240603	095100	43278215	4445	4445	4445	4445	0
571	20240603	095000	43278215	4445	4445	4445	4445	0
572	20240603	094900	43278215	4445	4445	4445	4445	0
573	20240603	094800	43278215	4445	4445	4445	4445	0
574	20240603	094700	43278215	4445	4445	4445	4445	0
575	20240603	094600	43278215	4445	4445	4445	4445	3
576	20240603	094500	43264880	4445	4445	4445	4445	0
577	20240603	094400	43264880	4445	4445	4445	4445	0
578	20240603	094300	43264880	4445	4435	4445	4435	1001
579	20240603	094200	38825435	4445	4440	4445	4440	247
580	20240603	094100	37727765	4440	4440	4440	4440	270
581	20240603	094000	36528965	4440	4435	4440	4425	1001
582	20240603	093900	32098460	4430	4430	4435	4430	437
583	20240603	093800	30161100	4430	4425	4430	4425	71
584	20240603	093700	29846580	4425	4425	4425	4425	0
585	20240603	093600	29846580	4425	4425	4425	4425	1
586	20240603	093500	29842155	4425	4425	4425	4425	214
587	20240603	093400	28895205	4435	4435	4435	4435	1
588	20240603	093300	28890770	4430	4425	4430	4425	507
589	20240603	093200	26647215	4425	4425	4425	4425	0
590	20240603	093100	26647215	4425	4420	4425	4420	84
591	20240603	093000	26275915	4420	4420	4420	4420	0
592	20240603	092900	26275915	4420	4420	4420	4420	1
593	20240603	092800	26271495	4410	4410	4410	4410	454
594	20240603	092700	24269355	4410	4410	4410	4410	0
595	20240603	092600	24269355	4410	4410	4410	4410	9
596	20240603	092500	24229665	4420	4420	4420	4420	0
597	20240603	092400	24229665	4420	4420	4420	4420	18
598	20240603	092300	24150105	4420	4420	4420	4420	13
599	20240603	092200	24092645	4430	4430	4430	4430	1
600	20240603	092100	24088215	4410	4415	4415	4410	710
601	20240603	092000	20956095	4430	4430	4430	4430	0
602	20240603	091900	20956095	4430	4430	4430	4430	5
603	20240603	091800	20933945	4430	4420	4430	4420	83
604	20240603	091700	20566885	4430	4415	4430	4415	21
605	20240603	091600	20474155	4415	4430	4430	4415	21
606	20240603	091500	20381425	4415	4415	4415	4415	0
607	20240603	091400	20381425	4415	4415	4415	4415	17
608	20240603	091300	20306370	4435	4435	4435	4435	0
609	20240603	091200	20306370	4435	4435	4435	4435	0
610	20240603	091100	20306370	4435	4435	4435	4435	1
611	20240603	091000	20301935	4440	4440	4440	4440	0
612	20240603	090900	20301935	4440	4440	4440	4440	0
613	20240603	090800	20301935	4440	4435	4440	4435	2
614	20240603	090700	20293060	4405	4420	4420	4405	709
615	20240603	090600	17162955	4415	4415	4415	4415	0
616	20240603	090500	17162955	4415	4440	4440	4415	1232
617	20240603	090400	11720675	4445	4445	4445	4445	1
618	20240603	090300	11716230	4415	4420	4420	4415	138
619	20240603	090200	11106910	4460	4460	4460	4460	0
620	20240603	090100	11106910	4460	4430	4460	4430	2236
621	20240603	090000	1135940	4420	4420	4420	4420	257