KissMeData/290560/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	210600	19713210	9220	9220	9220	9220	6
3	20240603	210500	19713210	9220	9220	9220	9220	0
4	20240603	210400	19713210	9220	9220	9220	9220	0
5	20240603	210300	19713210	9220	9220	9220	9220	0
6	20240603	210200	19713210	9220	9220	9220	9220	0
7	20240603	210100	19713210	9220	9220	9220	9220	0
8	20240603	210000	19713210	9220	9220	9220	9220	0
9	20240603	205900	19713210	9220	9220	9220	9220	0
10	20240603	205800	19713210	9220	9220	9220	9220	0
11	20240603	205700	19713210	9220	9220	9220	9220	0
12	20240603	205600	19713210	9220	9220	9220	9220	0
13	20240603	205500	19713210	9220	9220	9220	9220	0
14	20240603	205400	19713210	9220	9220	9220	9220	0
15	20240603	205300	19713210	9220	9220	9220	9220	0
16	20240603	205200	19713210	9220	9220	9220	9220	0
17	20240603	205100	19713210	9220	9220	9220	9220	0
18	20240603	205000	19713210	9220	9220	9220	9220	0
19	20240603	204900	19713210	9220	9220	9220	9220	0
20	20240603	204800	19713210	9220	9220	9220	9220	0
21	20240603	204700	19713210	9220	9220	9220	9220	0
22	20240603	204600	19713210	9220	9220	9220	9220	0
23	20240603	204500	19713210	9220	9220	9220	9220	0
24	20240603	204400	19713210	9220	9220	9220	9220	0
25	20240603	204300	19713210	9220	9220	9220	9220	0
26	20240603	204200	19713210	9220	9220	9220	9220	0
27	20240603	204100	19713210	9220	9220	9220	9220	0
28	20240603	204000	19713210	9220	9220	9220	9220	0
29	20240603	203900	19713210	9220	9220	9220	9220	0
30	20240603	203800	19713210	9220	9220	9220	9220	0
31	20240603	203700	19713210	9220	9220	9220	9220	0
32	20240603	203600	19713210	9220	9220	9220	9220	6
33	20240603	203500	19713210	9220	9220	9220	9220	0
34	20240603	203400	19713210	9220	9220	9220	9220	0
35	20240603	203300	19713210	9220	9220	9220	9220	0
36	20240603	203200	19713210	9220	9220	9220	9220	0
37	20240603	203100	19713210	9220	9220	9220	9220	0
38	20240603	203000	19713210	9220	9220	9220	9220	0
39	20240603	202900	19713210	9220	9220	9220	9220	0
40	20240603	202800	19713210	9220	9220	9220	9220	0
41	20240603	202700	19713210	9220	9220	9220	9220	0
42	20240603	202600	19713210	9220	9220	9220	9220	0
43	20240603	202500	19713210	9220	9220	9220	9220	0
44	20240603	202400	19713210	9220	9220	9220	9220	0
45	20240603	202300	19713210	9220	9220	9220	9220	0
46	20240603	202200	19713210	9220	9220	9220	9220	0
47	20240603	202100	19713210	9220	9220	9220	9220	0
48	20240603	202000	19713210	9220	9220	9220	9220	0
49	20240603	201900	19713210	9220	9220	9220	9220	0
50	20240603	201800	19713210	9220	9220	9220	9220	0
51	20240603	201700	19713210	9220	9220	9220	9220	0
52	20240603	201600	19713210	9220	9220	9220	9220	0
53	20240603	201500	19713210	9220	9220	9220	9220	0
54	20240603	201400	19713210	9220	9220	9220	9220	0
55	20240603	201300	19713210	9220	9220	9220	9220	0
56	20240603	201200	19713210	9220	9220	9220	9220	0
57	20240603	201100	19713210	9220	9220	9220	9220	0
58	20240603	201000	19713210	9220	9220	9220	9220	0
59	20240603	200900	19713210	9220	9220	9220	9220	0
60	20240603	200800	19713210	9220	9220	9220	9220	0
61	20240603	200700	19713210	9220	9220	9220	9220	0
62	20240603	200600	19713210	9220	9220	9220	9220	6
63	20240603	200500	19713210	9220	9220	9220	9220	0
64	20240603	200400	19713210	9220	9220	9220	9220	0
65	20240603	200300	19713210	9220	9220	9220	9220	0
66	20240603	200200	19713210	9220	9220	9220	9220	0
67	20240603	200100	19713210	9220	9220	9220	9220	0
68	20240603	200000	19713210	9220	9220	9220	9220	0
69	20240603	195900	19713210	9220	9220	9220	9220	0
70	20240603	195800	19713210	9220	9220	9220	9220	0
71	20240603	195700	19713210	9220	9220	9220	9220	0
72	20240603	195600	19713210	9220	9220	9220	9220	0
73	20240603	195500	19713210	9220	9220	9220	9220	0
74	20240603	195400	19713210	9220	9220	9220	9220	0
75	20240603	195300	19713210	9220	9220	9220	9220	0
76	20240603	195200	19713210	9220	9220	9220	9220	0
77	20240603	195100	19713210	9220	9220	9220	9220	0
78	20240603	195000	19713210	9220	9220	9220	9220	0
79	20240603	194900	19713210	9220	9220	9220	9220	0
80	20240603	194800	19713210	9220	9220	9220	9220	0
81	20240603	194700	19713210	9220	9220	9220	9220	0
82	20240603	194600	19713210	9220	9220	9220	9220	0
83	20240603	194500	19713210	9220	9220	9220	9220	0
84	20240603	194400	19713210	9220	9220	9220	9220	0
85	20240603	194300	19713210	9220	9220	9220	9220	0
86	20240603	194200	19713210	9220	9220	9220	9220	0
87	20240603	194100	19713210	9220	9220	9220	9220	0
88	20240603	194000	19713210	9220	9220	9220	9220	0
89	20240603	193900	19713210	9220	9220	9220	9220	0
90	20240603	193800	19713210	9220	9220	9220	9220	0
91	20240603	193700	19713210	9220	9220	9220	9220	0
92	20240603	193600	19713210	9220	9220	9220	9220	6
93	20240603	193500	19713210	9220	9220	9220	9220	0
94	20240603	193400	19713210	9220	9220	9220	9220	0
95	20240603	193300	19713210	9220	9220	9220	9220	0
96	20240603	193200	19713210	9220	9220	9220	9220	0
97	20240603	193100	19713210	9220	9220	9220	9220	0
98	20240603	193000	19713210	9220	9220	9220	9220	0
99	20240603	192900	19713210	9220	9220	9220	9220	0
100	20240603	192800	19713210	9220	9220	9220	9220	0
101	20240603	192700	19713210	9220	9220	9220	9220	0
102	20240603	192600	19713210	9220	9220	9220	9220	0
103	20240603	192500	19713210	9220	9220	9220	9220	0
104	20240603	192400	19713210	9220	9220	9220	9220	0
105	20240603	192300	19713210	9220	9220	9220	9220	0
106	20240603	192200	19713210	9220	9220	9220	9220	0
107	20240603	192100	19713210	9220	9220	9220	9220	0
108	20240603	192000	19713210	9220	9220	9220	9220	0
109	20240603	191900	19713210	9220	9220	9220	9220	0
110	20240603	191800	19713210	9220	9220	9220	9220	0
111	20240603	191700	19713210	9220	9220	9220	9220	0
112	20240603	191600	19713210	9220	9220	9220	9220	0
113	20240603	191500	19713210	9220	9220	9220	9220	0
114	20240603	191400	19713210	9220	9220	9220	9220	0
115	20240603	191300	19713210	9220	9220	9220	9220	0
116	20240603	191200	19713210	9220	9220	9220	9220	0
117	20240603	191100	19713210	9220	9220	9220	9220	0
118	20240603	191000	19713210	9220	9220	9220	9220	0
119	20240603	190900	19713210	9220	9220	9220	9220	0
120	20240603	190800	19713210	9220	9220	9220	9220	0
121	20240603	190700	19713210	9220	9220	9220	9220	0
122	20240603	190600	19713210	9220	9220	9220	9220	6
123	20240603	190500	19713210	9220	9220	9220	9220	0
124	20240603	190400	19713210	9220	9220	9220	9220	0
125	20240603	190300	19713210	9220	9220	9220	9220	0
126	20240603	190200	19713210	9220	9220	9220	9220	0
127	20240603	190100	19713210	9220	9220	9220	9220	0
128	20240603	190000	19713210	9220	9220	9220	9220	0
129	20240603	185900	19713210	9220	9220	9220	9220	0
130	20240603	185800	19713210	9220	9220	9220	9220	0
131	20240603	185700	19713210	9220	9220	9220	9220	0
132	20240603	185600	19713210	9220	9220	9220	9220	0
133	20240603	185500	19713210	9220	9220	9220	9220	0
134	20240603	185400	19713210	9220	9220	9220	9220	0
135	20240603	185300	19713210	9220	9220	9220	9220	0
136	20240603	185200	19713210	9220	9220	9220	9220	0
137	20240603	185100	19713210	9220	9220	9220	9220	0
138	20240603	185000	19713210	9220	9220	9220	9220	0
139	20240603	184900	19713210	9220	9220	9220	9220	0
140	20240603	184800	19713210	9220	9220	9220	9220	0
141	20240603	184700	19713210	9220	9220	9220	9220	0
142	20240603	184600	19713210	9220	9220	9220	9220	0
143	20240603	184500	19713210	9220	9220	9220	9220	0
144	20240603	184400	19713210	9220	9220	9220	9220	0
145	20240603	184300	19713210	9220	9220	9220	9220	0
146	20240603	184200	19713210	9220	9220	9220	9220	0
147	20240603	184100	19713210	9220	9220	9220	9220	0
148	20240603	184000	19713210	9220	9220	9220	9220	0
149	20240603	183900	19713210	9220	9220	9220	9220	0
150	20240603	183800	19713210	9220	9220	9220	9220	0
151	20240603	183700	19713210	9220	9220	9220	9220	0
152	20240603	183600	19713210	9220	9220	9220	9220	6
153	20240603	183500	19713210	9220	9220	9220	9220	0
154	20240603	183400	19713210	9220	9220	9220	9220	0
155	20240603	183300	19713210	9220	9220	9220	9220	0
156	20240603	183200	19713210	9220	9220	9220	9220	0
157	20240603	183100	19713210	9220	9220	9220	9220	0
158	20240603	183000	19713210	9220	9220	9220	9220	0
159	20240603	182900	19713210	9220	9220	9220	9220	0
160	20240603	182800	19713210	9220	9220	9220	9220	0
161	20240603	182700	19713210	9220	9220	9220	9220	0
162	20240603	182600	19713210	9220	9220	9220	9220	0
163	20240603	182500	19713210	9220	9220	9220	9220	0
164	20240603	182400	19713210	9220	9220	9220	9220	0
165	20240603	182300	19713210	9220	9220	9220	9220	0
166	20240603	182200	19713210	9220	9220	9220	9220	0
167	20240603	182100	19713210	9220	9220	9220	9220	0
168	20240603	182000	19713210	9220	9220	9220	9220	0
169	20240603	181900	19713210	9220	9220	9220	9220	0
170	20240603	181800	19713210	9220	9220	9220	9220	0
171	20240603	181700	19713210	9220	9220	9220	9220	0
172	20240603	181600	19713210	9220	9220	9220	9220	0
173	20240603	181500	19713210	9220	9220	9220	9220	0
174	20240603	181400	19713210	9220	9220	9220	9220	0
175	20240603	181300	19713210	9220	9220	9220	9220	0
176	20240603	181200	19713210	9220	9220	9220	9220	0
177	20240603	181100	19713210	9220	9220	9220	9220	0
178	20240603	181000	19713210	9220	9220	9220	9220	0
179	20240603	180900	19713210	9220	9220	9220	9220	0
180	20240603	180800	19713210	9220	9220	9220	9220	0
181	20240603	180700	19713210	9220	9220	9220	9220	0
182	20240603	180600	19713210	9220	9220	9220	9220	6
183	20240603	180500	19713210	9220	9220	9220	9220	0
184	20240603	180400	19713210	9220	9220	9220	9220	0
185	20240603	180300	19713210	9220	9220	9220	9220	0
186	20240603	180200	19713210	9220	9220	9220	9220	0
187	20240603	180100	19713210	9220	9220	9220	9220	0
188	20240603	180000	19713210	9220	9220	9220	9220	0
189	20240603	175900	19713210	9220	9220	9220	9220	0
190	20240603	175800	19713210	9220	9220	9220	9220	0
191	20240603	175700	19713210	9220	9220	9220	9220	0
192	20240603	175600	19713210	9220	9220	9220	9220	0
193	20240603	175500	19713210	9220	9220	9220	9220	0
194	20240603	175400	19713210	9220	9220	9220	9220	0
195	20240603	175300	19713210	9220	9220	9220	9220	0
196	20240603	175200	19713210	9220	9220	9220	9220	0
197	20240603	175100	19713210	9220	9220	9220	9220	0
198	20240603	175000	19713210	9220	9220	9220	9220	0
199	20240603	174900	19713210	9220	9220	9220	9220	0
200	20240603	174800	19713210	9220	9220	9220	9220	0
201	20240603	174700	19713210	9220	9220	9220	9220	0
202	20240603	174600	19713210	9220	9220	9220	9220	0
203	20240603	174500	19713210	9220	9220	9220	9220	0
204	20240603	174400	19713210	9220	9220	9220	9220	0
205	20240603	174300	19713210	9220	9220	9220	9220	0
206	20240603	174200	19713210	9220	9220	9220	9220	0
207	20240603	174100	19713210	9220	9220	9220	9220	0
208	20240603	174000	19713210	9220	9220	9220	9220	0
209	20240603	173900	19713210	9220	9220	9220	9220	0
210	20240603	173800	19713210	9220	9220	9220	9220	0
211	20240603	173700	19713210	9220	9220	9220	9220	0
212	20240603	173600	19713210	9220	9220	9220	9220	6
213	20240603	173500	19713210	9220	9220	9220	9220	0
214	20240603	173400	19713210	9220	9220	9220	9220	0
215	20240603	173300	19713210	9220	9220	9220	9220	0
216	20240603	173200	19713210	9220	9220	9220	9220	0
217	20240603	173100	19713210	9220	9220	9220	9220	0
218	20240603	173000	19713210	9220	9220	9220	9220	0
219	20240603	172900	19713210	9220	9220	9220	9220	0
220	20240603	172800	19713210	9220	9220	9220	9220	0
221	20240603	172700	19713210	9220	9220	9220	9220	0
222	20240603	172600	19713210	9220	9220	9220	9220	0
223	20240603	172500	19713210	9220	9220	9220	9220	0
224	20240603	172400	19713210	9220	9220	9220	9220	0
225	20240603	172300	19713210	9220	9220	9220	9220	0
226	20240603	172200	19713210	9220	9220	9220	9220	0
227	20240603	172100	19713210	9220	9220	9220	9220	0
228	20240603	172000	19713210	9220	9220	9220	9220	0
229	20240603	171900	19713210	9220	9220	9220	9220	0
230	20240603	171800	19713210	9220	9220	9220	9220	0
231	20240603	171700	19713210	9220	9220	9220	9220	0
232	20240603	171600	19713210	9220	9220	9220	9220	0
233	20240603	171500	19713210	9220	9220	9220	9220	0
234	20240603	171400	19713210	9220	9220	9220	9220	0
235	20240603	171300	19713210	9220	9220	9220	9220	0
236	20240603	171200	19713210	9220	9220	9220	9220	0
237	20240603	171100	19713210	9220	9220	9220	9220	0
238	20240603	171000	19713210	9220	9220	9220	9220	0
239	20240603	170900	19713210	9220	9220	9220	9220	0
240	20240603	170800	19713210	9220	9220	9220	9220	0
241	20240603	170700	19713210	9220	9220	9220	9220	0
242	20240603	170600	19713210	9220	9220	9220	9220	6
243	20240603	170500	19713210	9220	9220	9220	9220	0
244	20240603	170400	19713210	9220	9220	9220	9220	0
245	20240603	170300	19713210	9220	9220	9220	9220	0
246	20240603	170200	19713210	9220	9220	9220	9220	0
247	20240603	170100	19713210	9220	9220	9220	9220	0
248	20240603	170000	19713210	9220	9220	9220	9220	0
249	20240603	165900	19713210	9220	9220	9220	9220	0
250	20240603	165800	19713210	9220	9220	9220	9220	0
251	20240603	165700	19713210	9220	9220	9220	9220	0
252	20240603	165600	19713210	9220	9220	9220	9220	0
253	20240603	165500	19713210	9220	9220	9220	9220	0
254	20240603	165400	19713210	9220	9220	9220	9220	0
255	20240603	165300	19713210	9220	9220	9220	9220	0
256	20240603	165200	19713210	9220	9220	9220	9220	0
257	20240603	165100	19713210	9220	9220	9220	9220	0
258	20240603	165000	19713210	9220	9220	9220	9220	0
259	20240603	164900	19713210	9220	9220	9220	9220	0
260	20240603	164800	19713210	9220	9220	9220	9220	0
261	20240603	164700	19713210	9220	9220	9220	9220	0
262	20240603	164600	19713210	9220	9220	9220	9220	0
263	20240603	164500	19713210	9220	9220	9220	9220	0
264	20240603	164400	19713210	9220	9220	9220	9220	0
265	20240603	164300	19713210	9220	9220	9220	9220	0
266	20240603	164200	19713210	9220	9220	9220	9220	0
267	20240603	164100	19713210	9220	9220	9220	9220	0
268	20240603	164000	19713210	9220	9220	9220	9220	0
269	20240603	163900	19713210	9220	9220	9220	9220	0
270	20240603	163800	19713210	9220	9220	9220	9220	0
271	20240603	163700	19713210	9220	9220	9220	9220	0
272	20240603	163600	19713210	9220	9220	9220	9220	6
273	20240603	163500	19713210	9220	9220	9220	9220	0
274	20240603	163400	19713210	9220	9220	9220	9220	0
275	20240603	163300	19713210	9220	9220	9220	9220	0
276	20240603	163200	19713210	9220	9220	9220	9220	0
277	20240603	163100	19713210	9220	9220	9220	9220	0
278	20240603	163000	19713210	9220	9220	9220	9220	0
279	20240603	162900	19713210	9220	9220	9220	9220	0
280	20240603	162800	19713210	9220	9220	9220	9220	0
281	20240603	162700	19713210	9220	9220	9220	9220	0
282	20240603	162600	19713210	9220	9220	9220	9220	0
283	20240603	162500	19713210	9220	9220	9220	9220	0
284	20240603	162400	19713210	9220	9220	9220	9220	0
285	20240603	162300	19713210	9220	9220	9220	9220	0
286	20240603	162200	19713210	9220	9220	9220	9220	0
287	20240603	162100	19713210	9220	9220	9220	9220	0
288	20240603	162000	19713210	9220	9220	9220	9220	0
289	20240603	161900	19713210	9220	9220	9220	9220	0
290	20240603	161800	19713210	9220	9220	9220	9220	0
291	20240603	161700	19713210	9220	9220	9220	9220	0
292	20240603	161600	19713210	9220	9220	9220	9220	0
293	20240603	161500	19713210	9220	9220	9220	9220	0
294	20240603	161400	19713210	9220	9220	9220	9220	0
295	20240603	161300	19713210	9220	9220	9220	9220	0
296	20240603	161200	19713210	9220	9220	9220	9220	0
297	20240603	161100	19713210	9220	9220	9220	9220	0
298	20240603	161000	19713210	9220	9220	9220	9220	0
299	20240603	160900	19713210	9220	9220	9220	9220	0
300	20240603	160800	19713210	9220	9220	9220	9220	0
301	20240603	160700	19713210	9220	9220	9220	9220	0
302	20240603	160600	19713210	9220	9220	9220	9220	6
303	20240603	160500	19713210	9220	9220	9220	9220	0
304	20240603	160400	19713210	9220	9220	9220	9220	0
305	20240603	160300	19713210	9220	9220	9220	9220	0
306	20240603	160200	19713210	9220	9220	9220	9220	0
307	20240603	160100	19713210	9220	9220	9220	9220	0
308	20240603	160000	19713210	9220	9220	9220	9220	0
309	20240603	155900	19713210	9220	9220	9220	9220	0
310	20240603	155800	19713210	9220	9220	9220	9220	0
311	20240603	155700	19713210	9220	9220	9220	9220	0
312	20240603	155600	19713210	9220	9220	9220	9220	0
313	20240603	155500	19713210	9220	9220	9220	9220	0
314	20240603	155400	19713210	9220	9220	9220	9220	0
315	20240603	155300	19713210	9220	9220	9220	9220	0
316	20240603	155200	19713210	9220	9220	9220	9220	0
317	20240603	155100	19713210	9220	9220	9220	9220	0
318	20240603	155000	19713210	9220	9220	9220	9220	0
319	20240603	154900	19713210	9220	9220	9220	9220	0
320	20240603	154800	19713210	9220	9220	9220	9220	0
321	20240603	154700	19713210	9220	9220	9220	9220	0
322	20240603	154600	19713210	9220	9220	9220	9220	0
323	20240603	154500	19713210	9220	9220	9220	9220	0
324	20240603	154400	19713210	9220	9220	9220	9220	0
325	20240603	154300	19713210	9220	9220	9220	9220	0
326	20240603	154200	19713210	9220	9220	9220	9220	0
327	20240603	154100	19713210	9220	9220	9220	9220	0
328	20240603	154000	19713210	9220	9220	9220	9220	0
329	20240603	153900	19713210	9220	9220	9220	9220	0
330	20240603	153800	19713210	9220	9220	9220	9220	0
331	20240603	153700	19713210	9220	9220	9220	9220	0
332	20240603	153600	19713210	9220	9220	9220	9220	6
333	20240603	153500	19713210	9220	9220	9220	9220	0
334	20240603	153400	19713210	9220	9220	9220	9220	0
335	20240603	153300	19713210	9220	9220	9220	9220	0
336	20240603	153200	19713210	9220	9220	9220	9220	0
337	20240603	153100	19713210	9220	9220	9220	9220	0
338	20240603	153000	19713210	9220	9220	9220	9220	6
339	20240603	152900	19657890	9200	9200	9200	9200	0
340	20240603	152800	19657890	9200	9200	9200	9200	0
341	20240603	152700	19657890	9200	9200	9200	9200	0
342	20240603	152600	19657890	9200	9200	9200	9200	0
343	20240603	152500	19657890	9200	9200	9200	9200	0
344	20240603	152400	19657890	9200	9200	9200	9200	0
345	20240603	152300	19657890	9200	9200	9200	9200	0
346	20240603	152200	19657890	9200	9200	9200	9200	0
347	20240603	152100	19657890	9200	9200	9200	9200	0
348	20240603	152000	19657890	9200	9200	9200	9200	0
349	20240603	151900	19657890	9200	9200	9200	9200	0
350	20240603	151800	19657890	9200	9200	9200	9200	0
351	20240603	151700	19657890	9200	9200	9200	9200	0
352	20240603	151600	19657890	9200	9200	9200	9200	0
353	20240603	151500	19657890	9200	9200	9200	9200	0
354	20240603	151400	19657890	9200	9200	9200	9200	0
355	20240603	151300	19657890	9200	9200	9200	9200	1
356	20240603	151200	19648690	9200	9200	9200	9200	0
357	20240603	151100	19648690	9200	9200	9200	9200	0
358	20240603	151000	19648690	9200	9200	9200	9200	0
359	20240603	150900	19648690	9200	9200	9200	9200	0
360	20240603	150800	19648690	9200	9200	9200	9200	0
361	20240603	150700	19648690	9200	9200	9200	9200	0
362	20240603	150600	19648690	9200	9200	9200	9200	0
363	20240603	150500	19648690	9200	9200	9200	9200	0
364	20240603	150400	19648690	9200	9200	9200	9200	0
365	20240603	150300	19648690	9200	9200	9200	9200	0
366	20240603	150200	19648690	9200	9200	9200	9200	0
367	20240603	150100	19648690	9200	9200	9200	9200	0
368	20240603	150000	19648690	9200	9200	9200	9200	0
369	20240603	145900	19648690	9200	9200	9200	9200	0
370	20240603	145800	19648690	9200	9200	9200	9200	0
371	20240603	145700	19648690	9200	9200	9200	9200	0
372	20240603	145600	19648690	9200	9200	9200	9200	0
373	20240603	145500	19648690	9200	9200	9200	9200	0
374	20240603	145400	19648690	9200	9200	9200	9200	0
375	20240603	145300	19648690	9200	9200	9200	9200	0
376	20240603	145200	19648690	9200	9200	9200	9200	0
377	20240603	145100	19648690	9200	9200	9200	9200	0
378	20240603	145000	19648690	9200	9200	9200	9200	0
379	20240603	144900	19648690	9200	9200	9200	9200	0
380	20240603	144800	19648690	9200	9200	9200	9200	0
381	20240603	144700	19648690	9200	9200	9200	9200	0
382	20240603	144600	19648690	9200	9200	9200	9200	0
383	20240603	144500	19648690	9200	9200	9200	9200	0
384	20240603	144400	19648690	9200	9200	9200	9200	0
385	20240603	144300	19648690	9200	9200	9200	9200	0
386	20240603	144200	19648690	9200	9200	9200	9200	0
387	20240603	144100	19648690	9200	9200	9200	9200	0
388	20240603	144000	19648690	9200	9200	9200	9200	0
389	20240603	143900	19648690	9200	9200	9200	9200	60
390	20240603	143800	19096690	9210	9210	9210	9210	10
391	20240603	143700	19004590	9220	9240	9240	9220	90
392	20240603	143600	18174590	9230	9240	9240	9230	13
393	20240603	143500	18054590	9250	9250	9250	9250	0
394	20240603	143400	18054590	9250	9250	9250	9250	10
395	20240603	143300	17962090	9250	9250	9250	9250	20
396	20240603	143200	17777090	9250	9260	9260	9250	20
397	20240603	143100	17591990	9270	9270	9270	9270	0
398	20240603	143000	17591990	9270	9270	9270	9270	0
399	20240603	142900	17591990	9270	9270	9270	9270	0
400	20240603	142800	17591990	9270	9270	9270	9270	0
401	20240603	142700	17591990	9270	9270	9270	9270	0
402	20240603	142600	17591990	9270	9270	9270	9270	0
403	20240603	142500	17591990	9270	9270	9270	9270	0
404	20240603	142400	17591990	9270	9270	9270	9270	0
405	20240603	142300	17591990	9270	9270	9270	9270	1
406	20240603	142200	17582720	9270	9270	9270	9270	3
407	20240603	142100	17554910	9270	9270	9270	9270	1
408	20240603	142000	17545640	9270	9270	9270	9270	0
409	20240603	141900	17545640	9270	9270	9270	9270	0
410	20240603	141800	17545640	9270	9270	9270	9270	0
411	20240603	141700	17545640	9270	9270	9270	9270	0
412	20240603	141600	17545640	9270	9270	9270	9270	0
413	20240603	141500	17545640	9270	9270	9270	9270	0
414	20240603	141400	17545640	9270	9270	9270	9270	0
415	20240603	141300	17545640	9270	9270	9270	9270	0
416	20240603	141200	17545640	9270	9270	9270	9270	0
417	20240603	141100	17545640	9270	9270	9270	9270	0
418	20240603	141000	17545640	9270	9270	9270	9270	0
419	20240603	140900	17545640	9270	9270	9270	9270	45
420	20240603	140800	17128490	9270	9270	9270	9270	0
421	20240603	140700	17128490	9270	9270	9270	9270	0
422	20240603	140600	17128490	9270	9270	9270	9270	0
423	20240603	140500	17128490	9270	9270	9270	9270	0
424	20240603	140400	17128490	9270	9270	9270	9270	0
425	20240603	140300	17128490	9270	9270	9270	9270	0
426	20240603	140200	17128490	9270	9270	9270	9270	0
427	20240603	140100	17128490	9270	9270	9270	9270	0
428	20240603	140000	17128490	9270	9270	9270	9270	0
429	20240603	135900	17128490	9270	9270	9270	9270	0
430	20240603	135800	17128490	9270	9270	9270	9270	0
431	20240603	135700	17128490	9270	9270	9270	9270	0
432	20240603	135600	17128490	9270	9270	9270	9270	0
433	20240603	135500	17128490	9270	9270	9270	9270	0
434	20240603	135400	17128490	9270	9270	9270	9270	0
435	20240603	135300	17128490	9270	9270	9270	9270	0
436	20240603	135200	17128490	9270	9270	9270	9270	0
437	20240603	135100	17128490	9270	9270	9270	9270	0
438	20240603	135000	17128490	9270	9270	9270	9270	0
439	20240603	134900	17128490	9270	9270	9270	9270	0
440	20240603	134800	17128490	9270	9270	9270	9270	25
441	20240603	134700	16896740	9270	9270	9270	9270	0
442	20240603	134600	16896740	9270	9270	9270	9270	13
443	20240603	134500	16776230	9270	9270	9270	9270	0
444	20240603	134400	16776230	9270	9270	9270	9270	7
445	20240603	134300	16711340	9270	9270	9270	9270	0
446	20240603	134200	16711340	9270	9270	9270	9270	21
447	20240603	134100	16516670	9250	9250	9250	9250	2
448	20240603	134000	16498170	9250	9250	9250	9250	18
449	20240603	133900	16331670	9230	9230	9230	9230	0
450	20240603	133800	16331670	9230	9230	9230	9230	0
451	20240603	133700	16331670	9230	9210	9230	9210	293
452	20240603	133600	13632760	9160	9160	9160	9160	1
453	20240603	133500	13623600	9210	9210	9210	9210	0
454	20240603	133400	13623600	9210	9210	9210	9210	18
455	20240603	133300	13457820	9210	9210	9210	9210	0
456	20240603	133200	13457820	9210	9210	9210	9210	0
457	20240603	133100	13457820	9210	9210	9210	9210	0
458	20240603	133000	13457820	9210	9210	9210	9210	0
459	20240603	132900	13457820	9210	9210	9210	9210	0
460	20240603	132800	13457820	9210	9210	9210	9210	0
461	20240603	132700	13457820	9210	9210	9210	9210	0
462	20240603	132600	13457820	9210	9210	9210	9210	0
463	20240603	132500	13457820	9210	9210	9210	9210	0
464	20240603	132400	13457820	9210	9210	9210	9210	0
465	20240603	132300	13457820	9210	9210	9210	9210	0
466	20240603	132200	13457820	9210	9210	9210	9210	0
467	20240603	132100	13457820	9210	9210	9210	9210	0
468	20240603	132000	13457820	9210	9210	9210	9210	0
469	20240603	131900	13457820	9210	9210	9210	9210	0
470	20240603	131800	13457820	9210	9210	9210	9210	0
471	20240603	131700	13457820	9210	9210	9210	9210	0
472	20240603	131600	13457820	9210	9210	9210	9210	0
473	20240603	131500	13457820	9210	9210	9210	9210	0
474	20240603	131400	13457820	9210	9210	9210	9210	0
475	20240603	131300	13457820	9210	9210	9210	9210	0
476	20240603	131200	13457820	9210	9210	9210	9210	0
477	20240603	131100	13457820	9210	9210	9210	9210	7
478	20240603	131000	13393350	9210	9210	9210	9210	0
479	20240603	130900	13393350	9210	9210	9210	9210	0
480	20240603	130800	13393350	9210	9210	9210	9210	0
481	20240603	130700	13393350	9210	9210	9210	9210	0
482	20240603	130600	13393350	9210	9210	9210	9210	0
483	20240603	130500	13393350	9210	9210	9210	9210	1
484	20240603	130400	13384140	9170	9170	9170	9170	0
485	20240603	130300	13384140	9170	9190	9190	9170	602
486	20240603	130200	7863740	9190	9190	9190	9190	0
487	20240603	130100	7863740	9190	9190	9190	9190	0
488	20240603	130000	7863740	9190	9190	9190	9190	0
489	20240603	125900	7863740	9190	9190	9190	9190	0
490	20240603	125800	7863740	9190	9190	9190	9190	0
491	20240603	125700	7863740	9190	9190	9190	9190	0
492	20240603	125600	7863740	9190	9190	9190	9190	0
493	20240603	125500	7863740	9190	9190	9190	9190	0
494	20240603	125400	7863740	9190	9190	9190	9190	0
495	20240603	125300	7863740	9190	9190	9190	9190	1
496	20240603	125200	7854550	9210	9210	9210	9210	0
497	20240603	125100	7854550	9210	9210	9210	9210	0
498	20240603	125000	7854550	9210	9210	9210	9210	0
499	20240603	124900	7854550	9210	9210	9210	9210	0
500	20240603	124800	7854550	9210	9210	9210	9210	0
501	20240603	124700	7854550	9210	9210	9210	9210	0
502	20240603	124600	7854550	9210	9210	9210	9210	0
503	20240603	124500	7854550	9210	9210	9210	9210	0
504	20240603	124400	7854550	9210	9210	9210	9210	0
505	20240603	124300	7854550	9210	9210	9210	9210	0
506	20240603	124200	7854550	9210	9210	9210	9210	0
507	20240603	124100	7854550	9210	9210	9210	9210	0
508	20240603	124000	7854550	9210	9210	9210	9210	0
509	20240603	123900	7854550	9210	9210	9210	9210	0
510	20240603	123800	7854550	9210	9210	9210	9210	0
511	20240603	123700	7854550	9210	9210	9210	9210	0
512	20240603	123600	7854550	9210	9210	9210	9210	0
513	20240603	123500	7854550	9210	9210	9210	9210	0
514	20240603	123400	7854550	9210	9210	9210	9210	0
515	20240603	123300	7854550	9210	9210	9210	9210	0
516	20240603	123200	7854550	9210	9210	9210	9210	0
517	20240603	123100	7854550	9210	9210	9210	9210	0
518	20240603	123000	7854550	9210	9210	9210	9210	0
519	20240603	122900	7854550	9210	9210	9210	9210	0
520	20240603	122800	7854550	9210	9210	9210	9210	0
521	20240603	122700	7854550	9210	9210	9210	9210	0
522	20240603	122600	7854550	9210	9210	9210	9210	0
523	20240603	122500	7854550	9210	9210	9210	9210	0
524	20240603	122400	7854550	9210	9210	9210	9210	0
525	20240603	122300	7854550	9210	9210	9210	9210	0
526	20240603	122200	7854550	9210	9210	9210	9210	0
527	20240603	122100	7854550	9210	9210	9210	9210	0
528	20240603	122000	7854550	9210	9210	9210	9210	0
529	20240603	121900	7854550	9210	9210	9210	9210	0
530	20240603	121800	7854550	9210	9210	9210	9210	0
531	20240603	121700	7854550	9210	9210	9210	9210	0
532	20240603	121600	7854550	9210	9210	9210	9210	0
533	20240603	121500	7854550	9210	9210	9210	9210	0
534	20240603	121400	7854550	9210	9210	9210	9210	0
535	20240603	121300	7854550	9210	9210	9210	9210	0
536	20240603	121200	7854550	9210	9210	9210	9210	0
537	20240603	121100	7854550	9210	9210	9210	9210	0
538	20240603	121000	7854550	9210	9210	9210	9210	0
539	20240603	120900	7854550	9210	9210	9210	9210	0
540	20240603	120800	7854550	9210	9210	9210	9210	0
541	20240603	120700	7854550	9210	9210	9210	9210	0
542	20240603	120600	7854550	9210	9210	9210	9210	0
543	20240603	120500	7854550	9210	9210	9210	9210	0
544	20240603	120400	7854550	9210	9210	9210	9210	0
545	20240603	120300	7854550	9210	9210	9210	9210	0
546	20240603	120200	7854550	9210	9210	9210	9210	0
547	20240603	120100	7854550	9210	9210	9210	9210	0
548	20240603	120000	7854550	9210	9210	9210	9210	0
549	20240603	115900	7854550	9210	9210	9210	9210	0
550	20240603	115800	7854550	9210	9210	9210	9210	0
551	20240603	115700	7854550	9210	9210	9210	9210	0
552	20240603	115600	7854550	9210	9210	9210	9210	0
553	20240603	115500	7854550	9210	9210	9210	9210	0
554	20240603	115400	7854550	9210	9210	9210	9210	0
555	20240603	115300	7854550	9210	9210	9210	9210	0
556	20240603	115200	7854550	9210	9210	9210	9210	0
557	20240603	115100	7854550	9210	9210	9210	9210	0
558	20240603	115000	7854550	9210	9210	9210	9210	0
559	20240603	114900	7854550	9210	9210	9210	9210	0
560	20240603	114800	7854550	9210	9210	9210	9210	0
561	20240603	114700	7854550	9210	9210	9210	9210	0
562	20240603	114600	7854550	9210	9210	9210	9210	0
563	20240603	114500	7854550	9210	9210	9210	9210	0
564	20240603	114400	7854550	9210	9210	9210	9210	0
565	20240603	114300	7854550	9210	9210	9210	9210	0
566	20240603	114200	7854550	9210	9210	9210	9210	0
567	20240603	114100	7854550	9210	9210	9210	9210	0
568	20240603	114000	7854550	9210	9210	9210	9210	0
569	20240603	113900	7854550	9210	9210	9210	9210	0
570	20240603	113800	7854550	9210	9210	9210	9210	0
571	20240603	113700	7854550	9210	9210	9210	9210	0
572	20240603	113600	7854550	9210	9210	9210	9210	0
573	20240603	113500	7854550	9210	9210	9210	9210	0
574	20240603	113400	7854550	9210	9210	9210	9210	0
575	20240603	113300	7854550	9210	9210	9210	9210	0
576	20240603	113200	7854550	9210	9210	9210	9210	0
577	20240603	113100	7854550	9210	9210	9210	9210	0
578	20240603	113000	7854550	9210	9210	9210	9210	0
579	20240603	112900	7854550	9210	9210	9210	9210	0
580	20240603	112800	7854550	9210	9210	9210	9210	0
581	20240603	112700	7854550	9210	9210	9210	9210	0
582	20240603	112600	7854550	9210	9210	9210	9210	0
583	20240603	112500	7854550	9210	9210	9210	9210	0
584	20240603	112400	7854550	9210	9210	9210	9210	3
585	20240603	112300	7826920	9220	9220	9220	9220	0
586	20240603	112200	7826920	9220	9220	9220	9220	0
587	20240603	112100	7826920	9220	9220	9220	9220	0
588	20240603	112000	7826920	9220	9220	9220	9220	0
589	20240603	111900	7826920	9220	9220	9220	9220	0
590	20240603	111800	7826920	9220	9220	9220	9220	0
591	20240603	111700	7826920	9220	9220	9220	9220	0
592	20240603	111600	7826920	9220	9220	9220	9220	0
593	20240603	111500	7826920	9220	9220	9220	9220	0
594	20240603	111400	7826920	9220	9220	9220	9220	0
595	20240603	111300	7826920	9220	9220	9220	9220	0
596	20240603	111200	7826920	9220	9220	9220	9220	0
597	20240603	111100	7826920	9220	9220	9220	9220	0
598	20240603	111000	7826920	9220	9220	9220	9220	0
599	20240603	110900	7826920	9220	9220	9220	9220	0
600	20240603	110800	7826920	9220	9220	9220	9220	0
601	20240603	110700	7826920	9220	9220	9220	9220	0
602	20240603	110600	7826920	9220	9220	9220	9220	0
603	20240603	110500	7826920	9220	9220	9220	9220	0
604	20240603	110400	7826920	9220	9220	9220	9220	0
605	20240603	110300	7826920	9220	9220	9220	9220	0
606	20240603	110200	7826920	9220	9220	9220	9220	0
607	20240603	110100	7826920	9220	9220	9220	9220	0
608	20240603	110000	7826920	9220	9220	9220	9220	0
609	20240603	105900	7826920	9220	9220	9220	9220	0
610	20240603	105800	7826920	9220	9220	9220	9220	1
611	20240603	105700	7817700	9220	9220	9220	9220	0
612	20240603	105600	7817700	9220	9220	9220	9220	0
613	20240603	105500	7817700	9220	9220	9220	9220	0
614	20240603	105400	7817700	9220	9220	9220	9220	0
615	20240603	105300	7817700	9220	9220	9220	9220	0
616	20240603	105200	7817700	9220	9220	9220	9220	0
617	20240603	105100	7817700	9220	9220	9220	9220	0
618	20240603	105000	7817700	9220	9220	9220	9220	0
619	20240603	104900	7817700	9220	9220	9220	9220	0
620	20240603	104800	7817700	9220	9220	9220	9220	20
621	20240603	104700	7633300	9230	9230	9230	9230	0
622	20240603	104600	7633300	9230	9230	9230	9230	0
623	20240603	104500	7633300	9230	9230	9230	9230	0
624	20240603	104400	7633300	9230	9230	9230	9230	0
625	20240603	104300	7633300	9230	9230	9230	9230	0
626	20240603	104200	7633300	9230	9230	9230	9230	0
627	20240603	104100	7633300	9230	9230	9230	9230	0
628	20240603	104000	7633300	9230	9230	9230	9230	0
629	20240603	103900	7633300	9230	9230	9230	9230	0
630	20240603	103800	7633300	9230	9230	9230	9230	0
631	20240603	103700	7633300	9230	9230	9230	9230	0
632	20240603	103600	7633300	9230	9230	9230	9230	0
633	20240603	103500	7633300	9230	9230	9230	9230	0
634	20240603	103400	7633300	9230	9230	9230	9230	0
635	20240603	103300	7633300	9230	9230	9230	9230	0
636	20240603	103200	7633300	9230	9230	9230	9230	0
637	20240603	103100	7633300	9230	9230	9230	9230	0
638	20240603	103000	7633300	9230	9200	9230	9200	200
639	20240603	102900	5791050	9200	9200	9200	9200	0
640	20240603	102800	5791050	9200	9200	9200	9200	0
641	20240603	102700	5791050	9200	9200	9200	9200	0
642	20240603	102600	5791050	9200	9200	9200	9200	2
643	20240603	102500	5772650	9210	9210	9210	9210	0
644	20240603	102400	5772650	9210	9210	9210	9210	0
645	20240603	102300	5772650	9210	9210	9210	9210	0
646	20240603	102200	5772650	9210	9210	9210	9210	0
647	20240603	102100	5772650	9210	9210	9210	9210	0
648	20240603	102000	5772650	9210	9210	9210	9210	0
649	20240603	101900	5772650	9210	9210	9210	9210	0
650	20240603	101800	5772650	9210	9210	9210	9210	0
651	20240603	101700	5772650	9210	9210	9210	9210	0
652	20240603	101600	5772650	9210	9210	9210	9210	0
653	20240603	101500	5772650	9210	9200	9210	9200	2
654	20240603	101400	5754240	9200	9200	9200	9200	2
655	20240603	101300	5735840	9110	9110	9110	9110	1
656	20240603	101200	5726730	9200	9200	9200	9200	1
657	20240603	101100	5717530	9110	9110	9110	9110	0
658	20240603	101000	5717530	9110	9110	9110	9110	0
659	20240603	100900	5717530	9110	9110	9110	9110	0
660	20240603	100800	5717530	9110	9110	9110	9110	0
661	20240603	100700	5717530	9110	9110	9110	9110	0
662	20240603	100600	5717530	9110	9110	9110	9110	0
663	20240603	100500	5717530	9110	9110	9110	9110	0
664	20240603	100400	5717530	9110	9110	9110	9110	0
665	20240603	100300	5717530	9110	9110	9110	9110	0
666	20240603	100200	5717530	9110	9110	9110	9110	0
667	20240603	100100	5717530	9110	9110	9110	9110	0
668	20240603	100000	5717530	9110	9110	9110	9110	0
669	20240603	095900	5717530	9110	9110	9110	9110	0
670	20240603	095800	5717530	9110	9110	9110	9110	0
671	20240603	095700	5717530	9110	9110	9110	9110	0
672	20240603	095600	5717530	9110	9110	9110	9110	0
673	20240603	095500	5717530	9110	9110	9110	9110	0
674	20240603	095400	5717530	9110	9110	9110	9110	0
675	20240603	095300	5717530	9110	9110	9110	9110	0
676	20240603	095200	5717530	9110	9110	9110	9110	1
677	20240603	095100	5708420	9110	9110	9110	9110	0
678	20240603	095000	5708420	9110	9110	9110	9110	0
679	20240603	094900	5708420	9110	9110	9110	9110	75
680	20240603	094800	5025170	9200	9200	9200	9200	0
681	20240603	094700	5025170	9200	9200	9200	9200	1
682	20240603	094600	5015970	9200	9200	9200	9200	0
683	20240603	094500	5015970	9200	9200	9200	9200	0
684	20240603	094400	5015970	9200	9200	9200	9200	0
685	20240603	094300	5015970	9200	9200	9200	9200	1
686	20240603	094200	5006770	9100	9100	9100	9100	74
687	20240603	094100	4333370	9100	9120	9120	9100	277
688	20240603	094000	1810700	9150	9150	9150	9150	66
689	20240603	093900	1206800	9210	9210	9210	9210	0
690	20240603	093800	1206800	9210	9210	9210	9210	0
691	20240603	093700	1206800	9210	9210	9210	9210	0
692	20240603	093600	1206800	9210	9210	9210	9210	0
693	20240603	093500	1206800	9210	9210	9210	9210	0
694	20240603	093400	1206800	9210	9210	9210	9210	0
695	20240603	093300	1206800	9210	9210	9210	9210	0
696	20240603	093200	1206800	9210	9210	9210	9210	0
697	20240603	093100	1206800	9210	9210	9210	9210	0
698	20240603	093000	1206800	9210	9210	9210	9210	0
699	20240603	092900	1206800	9210	9210	9210	9210	0
700	20240603	092800	1206800	9210	9210	9210	9210	0
701	20240603	092700	1206800	9210	9210	9210	9210	34
702	20240603	092600	893660	9210	9210	9210	9210	0
703	20240603	092500	893660	9210	9210	9210	9210	0
704	20240603	092400	893660	9210	9210	9210	9210	23
705	20240603	092300	681830	9210	9210	9210	9210	0
706	20240603	092200	681830	9210	9210	9210	9210	16
707	20240603	092100	534470	9220	9220	9220	9220	0
708	20240603	092000	534470	9220	9220	9220	9220	0
709	20240603	091900	534470	9220	9220	9220	9220	0
710	20240603	091800	534470	9220	9220	9220	9220	29
711	20240603	091700	267090	9210	9210	9210	9210	0
712	20240603	091600	267090	9210	9210	9210	9210	27
713	20240603	091500	18420	9210	9210	9210	9210	0
714	20240603	091400	18420	9210	9210	9210	9210	0
715	20240603	091300	18420	9210	9210	9210	9210	0
716	20240603	091200	18420	9210	9210	9210	9210	0
717	20240603	091100	18420	9210	9210	9210	9210	0
718	20240603	091000	18420	9210	9210	9210	9210	0
719	20240603	090900	18420	9210	9210	9210	9210	0
720	20240603	090800	18420	9210	9210	9210	9210	0
721	20240603	090700	18420	9210	9210	9210	9210	0
722	20240603	090600	18420	9210	9210	9210	9210	1
723	20240603	090500	9210	9210	9210	9210	9210	0
724	20240603	090400	9210	9210	9210	9210	9210	0
725	20240603	090300	9210	9210	9210	9210	9210	0
726	20240603	090200	9210	9210	9210	9210	9210	0
727	20240603	090100	9210	9210	9210	9210	9210	0
728	20240603	090000	9210	9210	9210	9210	9210	1