KissMeData/109080/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201400	62681650	9210	9210	9210	9210	116
3	20240607	201300	62681650	9210	9210	9210	9210	0
4	20240607	201200	62681650	9210	9210	9210	9210	0
5	20240607	201100	62681650	9210	9210	9210	9210	0
6	20240607	201000	62681650	9210	9210	9210	9210	0
7	20240607	200900	62681650	9210	9210	9210	9210	0
8	20240607	200800	62681650	9210	9210	9210	9210	0
9	20240607	200700	62681650	9210	9210	9210	9210	0
10	20240607	200600	62681650	9210	9210	9210	9210	0
11	20240607	200500	62681650	9210	9210	9210	9210	0
12	20240607	200400	62681650	9210	9210	9210	9210	0
13	20240607	200300	62681650	9210	9210	9210	9210	0
14	20240607	200200	62681650	9210	9210	9210	9210	0
15	20240607	200100	62681650	9210	9210	9210	9210	0
16	20240607	200000	62681650	9210	9210	9210	9210	0
17	20240607	195900	62681650	9210	9210	9210	9210	0
18	20240607	195800	62681650	9210	9210	9210	9210	0
19	20240607	195700	62681650	9210	9210	9210	9210	0
20	20240607	195600	62681650	9210	9210	9210	9210	0
21	20240607	195500	62681650	9210	9210	9210	9210	0
22	20240607	195400	62681650	9210	9210	9210	9210	0
23	20240607	195300	62681650	9210	9210	9210	9210	0
24	20240607	195200	62681650	9210	9210	9210	9210	0
25	20240607	195100	62681650	9210	9210	9210	9210	0
26	20240607	195000	62681650	9210	9210	9210	9210	0
27	20240607	194900	62681650	9210	9210	9210	9210	0
28	20240607	194800	62681650	9210	9210	9210	9210	0
29	20240607	194700	62681650	9210	9210	9210	9210	0
30	20240607	194600	62681650	9210	9210	9210	9210	0
31	20240607	194500	62681650	9210	9210	9210	9210	0
32	20240607	194400	62681650	9210	9210	9210	9210	116
33	20240607	194300	62681650	9210	9210	9210	9210	0
34	20240607	194200	62681650	9210	9210	9210	9210	0
35	20240607	194100	62681650	9210	9210	9210	9210	0
36	20240607	194000	62681650	9210	9210	9210	9210	0
37	20240607	193900	62681650	9210	9210	9210	9210	0
38	20240607	193800	62681650	9210	9210	9210	9210	0
39	20240607	193700	62681650	9210	9210	9210	9210	0
40	20240607	193600	62681650	9210	9210	9210	9210	0
41	20240607	193500	62681650	9210	9210	9210	9210	0
42	20240607	193400	62681650	9210	9210	9210	9210	0
43	20240607	193300	62681650	9210	9210	9210	9210	0
44	20240607	193200	62681650	9210	9210	9210	9210	0
45	20240607	193100	62681650	9210	9210	9210	9210	0
46	20240607	193000	62681650	9210	9210	9210	9210	0
47	20240607	192900	62681650	9210	9210	9210	9210	0
48	20240607	192800	62681650	9210	9210	9210	9210	0
49	20240607	192700	62681650	9210	9210	9210	9210	0
50	20240607	192600	62681650	9210	9210	9210	9210	0
51	20240607	192500	62681650	9210	9210	9210	9210	0
52	20240607	192400	62681650	9210	9210	9210	9210	0
53	20240607	192300	62681650	9210	9210	9210	9210	0
54	20240607	192200	62681650	9210	9210	9210	9210	0
55	20240607	192100	62681650	9210	9210	9210	9210	0
56	20240607	192000	62681650	9210	9210	9210	9210	0
57	20240607	191900	62681650	9210	9210	9210	9210	0
58	20240607	191800	62681650	9210	9210	9210	9210	0
59	20240607	191700	62681650	9210	9210	9210	9210	0
60	20240607	191600	62681650	9210	9210	9210	9210	0
61	20240607	191500	62681650	9210	9210	9210	9210	0
62	20240607	191400	62681650	9210	9210	9210	9210	116
63	20240607	191300	62681650	9210	9210	9210	9210	0
64	20240607	191200	62681650	9210	9210	9210	9210	0
65	20240607	191100	62681650	9210	9210	9210	9210	0
66	20240607	191000	62681650	9210	9210	9210	9210	0
67	20240607	190900	62681650	9210	9210	9210	9210	0
68	20240607	190800	62681650	9210	9210	9210	9210	0
69	20240607	190700	62681650	9210	9210	9210	9210	0
70	20240607	190600	62681650	9210	9210	9210	9210	0
71	20240607	190500	62681650	9210	9210	9210	9210	0
72	20240607	190400	62681650	9210	9210	9210	9210	0
73	20240607	190300	62681650	9210	9210	9210	9210	0
74	20240607	190200	62681650	9210	9210	9210	9210	0
75	20240607	190100	62681650	9210	9210	9210	9210	0
76	20240607	190000	62681650	9210	9210	9210	9210	0
77	20240607	185900	62681650	9210	9210	9210	9210	0
78	20240607	185800	62681650	9210	9210	9210	9210	0
79	20240607	185700	62681650	9210	9210	9210	9210	0
80	20240607	185600	62681650	9210	9210	9210	9210	0
81	20240607	185500	62681650	9210	9210	9210	9210	0
82	20240607	185400	62681650	9210	9210	9210	9210	0
83	20240607	185300	62681650	9210	9210	9210	9210	0
84	20240607	185200	62681650	9210	9210	9210	9210	0
85	20240607	185100	62681650	9210	9210	9210	9210	0
86	20240607	185000	62681650	9210	9210	9210	9210	0
87	20240607	184900	62681650	9210	9210	9210	9210	0
88	20240607	184800	62681650	9210	9210	9210	9210	0
89	20240607	184700	62681650	9210	9210	9210	9210	0
90	20240607	184600	62681650	9210	9210	9210	9210	0
91	20240607	184500	62681650	9210	9210	9210	9210	0
92	20240607	184400	62681650	9210	9210	9210	9210	116
93	20240607	184300	62681650	9210	9210	9210	9210	0
94	20240607	184200	62681650	9210	9210	9210	9210	0
95	20240607	184100	62681650	9210	9210	9210	9210	0
96	20240607	184000	62681650	9210	9210	9210	9210	0
97	20240607	183900	62681650	9210	9210	9210	9210	0
98	20240607	183800	62681650	9210	9210	9210	9210	0
99	20240607	183700	62681650	9210	9210	9210	9210	0
100	20240607	183600	62681650	9210	9210	9210	9210	0
101	20240607	183500	62681650	9210	9210	9210	9210	0
102	20240607	183400	62681650	9210	9210	9210	9210	0
103	20240607	183300	62681650	9210	9210	9210	9210	0
104	20240607	183200	62681650	9210	9210	9210	9210	0
105	20240607	183100	62681650	9210	9210	9210	9210	0
106	20240607	183000	62681650	9210	9210	9210	9210	0
107	20240607	182900	62681650	9210	9210	9210	9210	0
108	20240607	182800	62681650	9210	9210	9210	9210	0
109	20240607	182700	62681650	9210	9210	9210	9210	0
110	20240607	182600	62681650	9210	9210	9210	9210	0
111	20240607	182500	62681650	9210	9210	9210	9210	0
112	20240607	182400	62681650	9210	9210	9210	9210	0
113	20240607	182300	62681650	9210	9210	9210	9210	0
114	20240607	182200	62681650	9210	9210	9210	9210	0
115	20240607	182100	62681650	9210	9210	9210	9210	0
116	20240607	182000	62681650	9210	9210	9210	9210	0
117	20240607	181900	62681650	9210	9210	9210	9210	0
118	20240607	181800	62681650	9210	9210	9210	9210	0
119	20240607	181700	62681650	9210	9210	9210	9210	0
120	20240607	181600	62681650	9210	9210	9210	9210	0
121	20240607	181500	62681650	9210	9210	9210	9210	0
122	20240607	181400	62681650	9210	9210	9210	9210	116
123	20240607	181300	62681650	9210	9210	9210	9210	0
124	20240607	181200	62681650	9210	9210	9210	9210	0
125	20240607	181100	62681650	9210	9210	9210	9210	0
126	20240607	181000	62681650	9210	9210	9210	9210	0
127	20240607	180900	62681650	9210	9210	9210	9210	0
128	20240607	180800	62681650	9210	9210	9210	9210	0
129	20240607	180700	62681650	9210	9210	9210	9210	0
130	20240607	180600	62681650	9210	9210	9210	9210	0
131	20240607	180500	62681650	9210	9210	9210	9210	0
132	20240607	180400	62681650	9210	9210	9210	9210	0
133	20240607	180300	62681650	9210	9210	9210	9210	0
134	20240607	180200	62681650	9210	9210	9210	9210	0
135	20240607	180100	62681650	9210	9210	9210	9210	0
136	20240607	180000	62681650	9210	9210	9210	9210	0
137	20240607	175900	62681650	9210	9210	9210	9210	0
138	20240607	175800	62681650	9210	9210	9210	9210	0
139	20240607	175700	62681650	9210	9210	9210	9210	0
140	20240607	175600	62681650	9210	9210	9210	9210	0
141	20240607	175500	62681650	9210	9210	9210	9210	0
142	20240607	175400	62681650	9210	9210	9210	9210	0
143	20240607	175300	62681650	9210	9210	9210	9210	0
144	20240607	175200	62681650	9210	9210	9210	9210	0
145	20240607	175100	62681650	9210	9210	9210	9210	0
146	20240607	175000	62681650	9210	9210	9210	9210	0
147	20240607	174900	62681650	9210	9210	9210	9210	0
148	20240607	174800	62681650	9210	9210	9210	9210	0
149	20240607	174700	62681650	9210	9210	9210	9210	0
150	20240607	174600	62681650	9210	9210	9210	9210	0
151	20240607	174500	62681650	9210	9210	9210	9210	0
152	20240607	174400	62681650	9210	9210	9210	9210	116
153	20240607	174300	62681650	9210	9210	9210	9210	0
154	20240607	174200	62681650	9210	9210	9210	9210	0
155	20240607	174100	62681650	9210	9210	9210	9210	0
156	20240607	174000	62681650	9210	9210	9210	9210	0
157	20240607	173900	62681650	9210	9210	9210	9210	0
158	20240607	173800	62681650	9210	9210	9210	9210	0
159	20240607	173700	62681650	9210	9210	9210	9210	0
160	20240607	173600	62681650	9210	9210	9210	9210	0
161	20240607	173500	62681650	9210	9210	9210	9210	0
162	20240607	173400	62681650	9210	9210	9210	9210	0
163	20240607	173300	62681650	9210	9210	9210	9210	0
164	20240607	173200	62681650	9210	9210	9210	9210	0
165	20240607	173100	62681650	9210	9210	9210	9210	0
166	20240607	173000	62681650	9210	9210	9210	9210	0
167	20240607	172900	62681650	9210	9210	9210	9210	0
168	20240607	172800	62681650	9210	9210	9210	9210	0
169	20240607	172700	62681650	9210	9210	9210	9210	0
170	20240607	172600	62681650	9210	9210	9210	9210	0
171	20240607	172500	62681650	9210	9210	9210	9210	0
172	20240607	172400	62681650	9210	9210	9210	9210	0
173	20240607	172300	62681650	9210	9210	9210	9210	0
174	20240607	172200	62681650	9210	9210	9210	9210	0
175	20240607	172100	62681650	9210	9210	9210	9210	0
176	20240607	172000	62681650	9210	9210	9210	9210	0
177	20240607	171900	62681650	9210	9210	9210	9210	0
178	20240607	171800	62681650	9210	9210	9210	9210	0
179	20240607	171700	62681650	9210	9210	9210	9210	0
180	20240607	171600	62681650	9210	9210	9210	9210	0
181	20240607	171500	62681650	9210	9210	9210	9210	0
182	20240607	171400	62681650	9210	9210	9210	9210	116
183	20240607	171300	62681650	9210	9210	9210	9210	0
184	20240607	171200	62681650	9210	9210	9210	9210	0
185	20240607	171100	62681650	9210	9210	9210	9210	0
186	20240607	171000	62681650	9210	9210	9210	9210	0
187	20240607	170900	62681650	9210	9210	9210	9210	0
188	20240607	170800	62681650	9210	9210	9210	9210	0
189	20240607	170700	62681650	9210	9210	9210	9210	0
190	20240607	170600	62681650	9210	9210	9210	9210	0
191	20240607	170500	62681650	9210	9210	9210	9210	0
192	20240607	170400	62681650	9210	9210	9210	9210	0
193	20240607	170300	62681650	9210	9210	9210	9210	0
194	20240607	170200	62681650	9210	9210	9210	9210	0
195	20240607	170100	62681650	9210	9210	9210	9210	0
196	20240607	170000	62681650	9210	9210	9210	9210	0
197	20240607	165900	62681650	9210	9210	9210	9210	0
198	20240607	165800	62681650	9210	9210	9210	9210	0
199	20240607	165700	62681650	9210	9210	9210	9210	0
200	20240607	165600	62681650	9210	9210	9210	9210	0
201	20240607	165500	62681650	9210	9210	9210	9210	0
202	20240607	165400	62681650	9210	9210	9210	9210	0
203	20240607	165300	62681650	9210	9210	9210	9210	0
204	20240607	165200	62681650	9210	9210	9210	9210	0
205	20240607	165100	62681650	9210	9210	9210	9210	0
206	20240607	165000	62681650	9210	9210	9210	9210	0
207	20240607	164900	62681650	9210	9210	9210	9210	0
208	20240607	164800	62681650	9210	9210	9210	9210	0
209	20240607	164700	62681650	9210	9210	9210	9210	0
210	20240607	164600	62681650	9210	9210	9210	9210	0
211	20240607	164500	62681650	9210	9210	9210	9210	0
212	20240607	164400	62681650	9210	9210	9210	9210	116
213	20240607	164300	62681650	9210	9210	9210	9210	0
214	20240607	164200	62681650	9210	9210	9210	9210	0
215	20240607	164100	62681650	9210	9210	9210	9210	0
216	20240607	164000	62681650	9210	9210	9210	9210	0
217	20240607	163900	62681650	9210	9210	9210	9210	0
218	20240607	163800	62681650	9210	9210	9210	9210	0
219	20240607	163700	62681650	9210	9210	9210	9210	0
220	20240607	163600	62681650	9210	9210	9210	9210	0
221	20240607	163500	62681650	9210	9210	9210	9210	0
222	20240607	163400	62681650	9210	9210	9210	9210	0
223	20240607	163300	62681650	9210	9210	9210	9210	0
224	20240607	163200	62681650	9210	9210	9210	9210	0
225	20240607	163100	62681650	9210	9210	9210	9210	0
226	20240607	163000	62681650	9210	9210	9210	9210	0
227	20240607	162900	62681650	9210	9210	9210	9210	0
228	20240607	162800	62681650	9210	9210	9210	9210	0
229	20240607	162700	62681650	9210	9210	9210	9210	0
230	20240607	162600	62681650	9210	9210	9210	9210	0
231	20240607	162500	62681650	9210	9210	9210	9210	0
232	20240607	162400	62681650	9210	9210	9210	9210	0
233	20240607	162300	62681650	9210	9210	9210	9210	0
234	20240607	162200	62681650	9210	9210	9210	9210	0
235	20240607	162100	62681650	9210	9210	9210	9210	0
236	20240607	162000	62681650	9210	9210	9210	9210	0
237	20240607	161900	62681650	9210	9210	9210	9210	0
238	20240607	161800	62681650	9210	9210	9210	9210	0
239	20240607	161700	62681650	9210	9210	9210	9210	0
240	20240607	161600	62681650	9210	9210	9210	9210	0
241	20240607	161500	62681650	9210	9210	9210	9210	0
242	20240607	161400	62681650	9210	9210	9210	9210	116
243	20240607	161300	62681650	9210	9210	9210	9210	0
244	20240607	161200	62681650	9210	9210	9210	9210	0
245	20240607	161100	62681650	9210	9210	9210	9210	0
246	20240607	161000	62681650	9210	9210	9210	9210	0
247	20240607	160900	62681650	9210	9210	9210	9210	0
248	20240607	160800	62681650	9210	9210	9210	9210	0
249	20240607	160700	62681650	9210	9210	9210	9210	0
250	20240607	160600	62681650	9210	9210	9210	9210	0
251	20240607	160500	62681650	9210	9210	9210	9210	0
252	20240607	160400	62681650	9210	9210	9210	9210	0
253	20240607	160300	62681650	9210	9210	9210	9210	0
254	20240607	160200	62681650	9210	9210	9210	9210	0
255	20240607	160100	62681650	9210	9210	9210	9210	0
256	20240607	160000	62681650	9210	9210	9210	9210	0
257	20240607	155900	62681650	9210	9210	9210	9210	0
258	20240607	155800	62681650	9210	9210	9210	9210	0
259	20240607	155700	62681650	9210	9210	9210	9210	0
260	20240607	155600	62681650	9210	9210	9210	9210	0
261	20240607	155500	62681650	9210	9210	9210	9210	0
262	20240607	155400	62681650	9210	9210	9210	9210	0
263	20240607	155300	62681650	9210	9210	9210	9210	0
264	20240607	155200	62681650	9210	9210	9210	9210	0
265	20240607	155100	62681650	9210	9210	9210	9210	0
266	20240607	155000	62681650	9210	9210	9210	9210	0
267	20240607	154900	62681650	9210	9210	9210	9210	0
268	20240607	154800	62681650	9210	9210	9210	9210	0
269	20240607	154700	62681650	9210	9210	9210	9210	0
270	20240607	154600	62681650	9210	9210	9210	9210	0
271	20240607	154500	62681650	9210	9210	9210	9210	0
272	20240607	154400	62681650	9210	9210	9210	9210	116
273	20240607	154300	62681650	9210	9210	9210	9210	0
274	20240607	154200	62681650	9210	9210	9210	9210	0
275	20240607	154100	62681650	9210	9210	9210	9210	0
276	20240607	154000	62681650	9210	9210	9210	9210	0
277	20240607	153900	62681650	9210	9210	9210	9210	0
278	20240607	153800	62681650	9210	9210	9210	9210	0
279	20240607	153700	62681650	9210	9210	9210	9210	0
280	20240607	153600	62681650	9210	9210	9210	9210	0
281	20240607	153500	62681650	9210	9210	9210	9210	0
282	20240607	153400	62681650	9210	9210	9210	9210	0
283	20240607	153300	62681650	9210	9210	9210	9210	0
284	20240607	153200	62681650	9210	9210	9210	9210	0
285	20240607	153100	62681650	9210	9210	9210	9210	0
286	20240607	153000	62681650	9210	9210	9210	9210	116
287	20240607	152900	61613290	9210	9210	9210	9210	0
288	20240607	152800	61613290	9210	9210	9210	9210	0
289	20240607	152700	61613290	9210	9210	9210	9210	0
290	20240607	152600	61613290	9210	9210	9210	9210	0
291	20240607	152500	61613290	9210	9210	9210	9210	0
292	20240607	152400	61613290	9210	9210	9210	9210	0
293	20240607	152300	61613290	9210	9210	9210	9210	0
294	20240607	152200	61613290	9210	9210	9210	9210	0
295	20240607	152100	61613290	9210	9210	9210	9210	0
296	20240607	152000	61613290	9210	9210	9210	9210	0
297	20240607	151900	61613290	9210	9210	9210	9210	1
298	20240607	151800	61604080	9180	9190	9190	9180	44
299	20240607	151700	61199730	9200	9200	9200	9200	0
300	20240607	151600	61199730	9200	9200	9200	9200	3
301	20240607	151500	61172130	9200	9200	9200	9200	0
302	20240607	151400	61172130	9200	9200	9200	9200	0
303	20240607	151300	61172130	9200	9200	9200	9200	1
304	20240607	151200	61162930	9200	9200	9200	9200	0
305	20240607	151100	61162930	9200	9200	9200	9200	2
306	20240607	151000	61144530	9200	9200	9200	9200	0
307	20240607	150900	61144530	9200	9200	9200	9200	0
308	20240607	150800	61144530	9200	9200	9200	9200	0
309	20240607	150700	61144530	9200	9200	9200	9200	1
310	20240607	150600	61135330	9210	9200	9210	9200	11
311	20240607	150500	61034120	9180	9200	9210	9180	24
312	20240607	150400	60813480	9200	9200	9200	9200	1
313	20240607	150300	60804280	9190	9190	9190	9190	22
314	20240607	150200	60602100	9190	9190	9190	9190	78
315	20240607	150100	59885280	9200	9200	9200	9200	2
316	20240607	150000	59866880	9200	9200	9200	9200	0
317	20240607	145900	59866880	9200	9200	9200	9200	0
318	20240607	145800	59866880	9200	9200	9200	9200	0
319	20240607	145700	59866880	9200	9200	9200	9200	0
320	20240607	145600	59866880	9200	9200	9200	9200	0
321	20240607	145500	59866880	9200	9200	9200	9200	0
322	20240607	145400	59866880	9200	9200	9200	9200	0
323	20240607	145300	59866880	9200	9200	9200	9200	0
324	20240607	145200	59866880	9200	9200	9200	9200	0
325	20240607	145100	59866880	9200	9200	9200	9200	0
326	20240607	145000	59866880	9200	9200	9200	9200	0
327	20240607	144900	59866880	9200	9200	9200	9200	0
328	20240607	144800	59866880	9200	9200	9200	9200	0
329	20240607	144700	59866880	9200	9200	9200	9200	0
330	20240607	144600	59866880	9200	9200	9200	9200	0
331	20240607	144500	59866880	9200	9200	9200	9200	0
332	20240607	144400	59866880	9200	9200	9200	9200	0
333	20240607	144300	59866880	9200	9200	9200	9200	0
334	20240607	144200	59866880	9200	9200	9200	9200	200
335	20240607	144100	58026880	9200	9200	9200	9200	0
336	20240607	144000	58026880	9200	9200	9200	9200	0
337	20240607	143900	58026880	9200	9200	9200	9200	0
338	20240607	143800	58026880	9200	9200	9200	9200	0
339	20240607	143700	58026880	9200	9200	9200	9200	8
340	20240607	143600	57953280	9210	9210	9210	9210	0
341	20240607	143500	57953280	9210	9210	9210	9210	1
342	20240607	143400	57944070	9200	9200	9200	9200	0
343	20240607	143300	57944070	9200	9200	9200	9200	0
344	20240607	143200	57944070	9200	9200	9200	9200	76
345	20240607	143100	57244870	9210	9210	9210	9210	0
346	20240607	143000	57244870	9210	9210	9210	9210	0
347	20240607	142900	57244870	9210	9210	9210	9210	0
348	20240607	142800	57244870	9210	9210	9210	9210	0
349	20240607	142700	57244870	9210	9210	9210	9210	140
350	20240607	142600	55955470	9210	9210	9210	9210	0
351	20240607	142500	55955470	9210	9210	9210	9210	0
352	20240607	142400	55955470	9210	9210	9210	9210	10
353	20240607	142300	55863370	9200	9200	9200	9200	0
354	20240607	142200	55863370	9200	9200	9200	9200	10
355	20240607	142100	55771370	9200	9200	9200	9200	50
356	20240607	142000	55311370	9200	9200	9200	9200	50
357	20240607	141900	54851370	9200	9200	9200	9200	0
358	20240607	141800	54851370	9200	9200	9200	9200	600
359	20240607	141700	49331370	9200	9200	9200	9200	0
360	20240607	141600	49331370	9200	9200	9200	9200	0
361	20240607	141500	49331370	9200	9200	9200	9200	78
362	20240607	141400	48613770	9220	9220	9220	9220	0
363	20240607	141300	48613770	9220	9220	9220	9220	1
364	20240607	141200	48604550	9220	9220	9220	9220	21
365	20240607	141100	48410930	9200	9200	9200	9200	1
366	20240607	141000	48401730	9230	9230	9230	9230	0
367	20240607	140900	48401730	9230	9230	9230	9230	0
368	20240607	140800	48401730	9230	9230	9230	9230	0
369	20240607	140700	48401730	9230	9230	9230	9230	0
370	20240607	140600	48401730	9230	9230	9230	9230	0
371	20240607	140500	48401730	9230	9230	9230	9230	0
372	20240607	140400	48401730	9230	9230	9230	9230	0
373	20240607	140300	48401730	9230	9230	9230	9230	1
374	20240607	140200	48392500	9230	9230	9230	9230	20
375	20240607	140100	48207900	9230	9230	9230	9230	5
376	20240607	140000	48161750	9230	9230	9230	9230	0
377	20240607	135900	48161750	9230	9230	9230	9230	0
378	20240607	135800	48161750	9230	9230	9230	9230	0
379	20240607	135700	48161750	9230	9230	9230	9230	102
380	20240607	135600	47220290	9230	9230	9230	9230	0
381	20240607	135500	47220290	9230	9230	9230	9230	0
382	20240607	135400	47220290	9230	9230	9230	9230	0
383	20240607	135300	47220290	9230	9230	9230	9230	1
384	20240607	135200	47211060	9230	9230	9230	9230	20
385	20240607	135100	47026460	9230	9230	9230	9230	0
386	20240607	135000	47026460	9230	9230	9230	9230	1
387	20240607	134900	47017230	9200	9200	9200	9200	0
388	20240607	134800	47017230	9200	9200	9200	9200	0
389	20240607	134700	47017230	9200	9200	9200	9200	0
390	20240607	134600	47017230	9200	9200	9200	9200	0
391	20240607	134500	47017230	9200	9200	9200	9200	10
392	20240607	134400	46925230	9200	9200	9200	9200	10
393	20240607	134300	46833230	9200	9230	9230	9200	102
394	20240607	134200	45894750	9230	9230	9230	9230	40
395	20240607	134100	45525550	9230	9230	9230	9230	3
396	20240607	134000	45497860	9230	9230	9230	9230	0
397	20240607	133900	45497860	9230	9230	9230	9230	0
398	20240607	133800	45497860	9230	9230	9230	9230	0
399	20240607	133700	45497860	9230	9230	9230	9230	0
400	20240607	133600	45497860	9230	9230	9230	9230	0
401	20240607	133500	45497860	9230	9230	9230	9230	0
402	20240607	133400	45497860	9230	9230	9230	9230	0
403	20240607	133300	45497860	9230	9230	9230	9230	1
404	20240607	133200	45488630	9230	9230	9230	9230	20
405	20240607	133100	45304030	9230	9230	9230	9230	0
406	20240607	133000	45304030	9230	9230	9230	9230	0
407	20240607	132900	45304030	9230	9230	9230	9230	0
408	20240607	132800	45304030	9230	9230	9230	9230	0
409	20240607	132700	45304030	9230	9230	9230	9230	0
410	20240607	132600	45304030	9230	9230	9230	9230	0
411	20240607	132500	45304030	9230	9230	9230	9230	0
412	20240607	132400	45304030	9230	9230	9230	9230	0
413	20240607	132300	45304030	9230	9230	9230	9230	0
414	20240607	132200	45304030	9230	9230	9230	9230	20
415	20240607	132100	45119430	9230	9230	9230	9230	0
416	20240607	132000	45119430	9230	9230	9230	9230	0
417	20240607	131900	45119430	9230	9230	9230	9230	0
418	20240607	131800	45119430	9230	9230	9230	9230	0
419	20240607	131700	45119430	9230	9230	9230	9230	0
420	20240607	131600	45119430	9230	9230	9230	9230	1
421	20240607	131500	45110200	9230	9230	9230	9230	0
422	20240607	131400	45110200	9230	9230	9230	9230	1
423	20240607	131300	45100970	9200	9200	9200	9200	0
424	20240607	131200	45100970	9200	9200	9200	9200	0
425	20240607	131100	45100970	9200	9200	9200	9200	0
426	20240607	131000	45100970	9200	9200	9200	9200	0
427	20240607	130900	45100970	9200	9200	9200	9200	0
428	20240607	130800	45100970	9200	9200	9200	9200	0
429	20240607	130700	45100970	9200	9200	9200	9200	0
430	20240607	130600	45100970	9200	9200	9200	9200	10
431	20240607	130500	45008970	9200	9200	9200	9200	0
432	20240607	130400	45008970	9200	9200	9200	9200	10
433	20240607	130300	44916970	9200	9200	9200	9200	10
434	20240607	130200	44824970	9200	9200	9200	9200	5
435	20240607	130100	44778970	9230	9230	9230	9230	1
436	20240607	130000	44769740	9180	9180	9180	9180	0
437	20240607	125900	44769740	9180	9210	9210	9180	410
438	20240607	125800	41002630	9220	9220	9220	9220	40
439	20240607	125700	40633830	9220	9230	9230	9220	11
440	20240607	125600	40532400	9240	9240	9240	9240	0
441	20240607	125500	40532400	9240	9240	9240	9240	0
442	20240607	125400	40532400	9240	9240	9240	9240	0
443	20240607	125300	40532400	9240	9240	9240	9240	3
444	20240607	125200	40504680	9240	9240	9240	9240	58
445	20240607	125100	39968760	9240	9240	9240	9240	0
446	20240607	125000	39968760	9240	9240	9240	9240	0
447	20240607	124900	39968760	9240	9240	9240	9240	0
448	20240607	124800	39968760	9240	9240	9240	9240	0
449	20240607	124700	39968760	9240	9240	9240	9240	0
450	20240607	124600	39968760	9240	9240	9240	9240	0
451	20240607	124500	39968760	9240	9240	9240	9240	1
452	20240607	124400	39959520	9180	9180	9180	9180	0
453	20240607	124300	39959520	9180	9180	9180	9180	0
454	20240607	124200	39959520	9180	9180	9180	9180	0
455	20240607	124100	39959520	9180	9180	9180	9180	0
456	20240607	124000	39959520	9180	9180	9180	9180	0
457	20240607	123900	39959520	9180	9180	9180	9180	0
458	20240607	123800	39959520	9180	9180	9180	9180	0
459	20240607	123700	39959520	9180	9180	9180	9180	0
460	20240607	123600	39959520	9180	9180	9180	9180	0
461	20240607	123500	39959520	9180	9180	9180	9180	0
462	20240607	123400	39959520	9180	9180	9180	9180	0
463	20240607	123300	39959520	9180	9180	9180	9180	0
464	20240607	123200	39959520	9180	9180	9180	9180	0
465	20240607	123100	39959520	9180	9230	9230	9180	500
466	20240607	123000	35353160	9230	9230	9230	9230	58
467	20240607	122900	34817820	9240	9240	9240	9240	0
468	20240607	122800	34817820	9240	9240	9240	9240	0
469	20240607	122700	34817820	9240	9240	9240	9240	0
470	20240607	122600	34817820	9240	9240	9240	9240	0
471	20240607	122500	34817820	9240	9240	9240	9240	0
472	20240607	122400	34817820	9240	9240	9240	9240	0
473	20240607	122300	34817820	9240	9240	9240	9240	1
474	20240607	122200	34808580	9230	9230	9230	9230	0
475	20240607	122100	34808580	9230	9230	9230	9230	0
476	20240607	122000	34808580	9230	9230	9230	9230	0
477	20240607	121900	34808580	9230	9230	9230	9230	0
478	20240607	121800	34808580	9230	9230	9230	9230	0
479	20240607	121700	34808580	9230	9230	9230	9230	0
480	20240607	121600	34808580	9230	9230	9230	9230	0
481	20240607	121500	34808580	9230	9230	9230	9230	0
482	20240607	121400	34808580	9230	9230	9230	9230	0
483	20240607	121300	34808580	9230	9230	9230	9230	0
484	20240607	121200	34808580	9230	9230	9230	9230	0
485	20240607	121100	34808580	9230	9230	9230	9230	1
486	20240607	121000	34799350	9220	9220	9220	9220	0
487	20240607	120900	34799350	9220	9220	9220	9220	0
488	20240607	120800	34799350	9220	9220	9220	9220	0
489	20240607	120700	34799350	9220	9220	9220	9220	0
490	20240607	120600	34799350	9220	9220	9220	9220	0
491	20240607	120500	34799350	9220	9220	9220	9220	0
492	20240607	120400	34799350	9220	9220	9220	9220	0
493	20240607	120300	34799350	9220	9220	9220	9220	0
494	20240607	120200	34799350	9220	9220	9220	9220	0
495	20240607	120100	34799350	9220	9220	9220	9220	0
496	20240607	120000	34799350	9220	9220	9220	9220	0
497	20240607	115900	34799350	9220	9220	9220	9220	0
498	20240607	115800	34799350	9220	9220	9220	9220	0
499	20240607	115700	34799350	9220	9220	9220	9220	0
500	20240607	115600	34799350	9220	9220	9220	9220	0
501	20240607	115500	34799350	9220	9220	9220	9220	0
502	20240607	115400	34799350	9220	9220	9220	9220	0
503	20240607	115300	34799350	9220	9230	9230	9220	19
504	20240607	115200	34624160	9240	9220	9240	9220	31
505	20240607	115100	34337920	9220	9220	9220	9220	0
506	20240607	115000	34337920	9220	9220	9220	9220	10
507	20240607	114900	34245720	9220	9220	9220	9220	0
508	20240607	114800	34245720	9220	9220	9220	9220	0
509	20240607	114700	34245720	9220	9220	9220	9220	0
510	20240607	114600	34245720	9220	9220	9220	9220	0
511	20240607	114500	34245720	9220	9220	9220	9220	15
512	20240607	114400	34107420	9220	9220	9220	9220	0
513	20240607	114300	34107420	9220	9220	9220	9220	8
514	20240607	114200	34033660	9220	9220	9220	9220	0
515	20240607	114100	34033660	9220	9220	9220	9220	0
516	20240607	114000	34033660	9220	9220	9220	9220	0
517	20240607	113900	34033660	9220	9220	9220	9220	10
518	20240607	113800	33941460	9240	9240	9240	9240	0
519	20240607	113700	33941460	9240	9240	9240	9240	0
520	20240607	113600	33941460	9240	9240	9240	9240	0
521	20240607	113500	33941460	9240	9240	9240	9240	0
522	20240607	113400	33941460	9240	9240	9240	9240	0
523	20240607	113300	33941460	9240	9240	9240	9240	1
524	20240607	113200	33932220	9240	9240	9240	9240	18
525	20240607	113100	33765900	9240	9240	9240	9240	0
526	20240607	113000	33765900	9240	9240	9240	9240	0
527	20240607	112900	33765900	9240	9240	9240	9240	0
528	20240607	112800	33765900	9240	9240	9240	9240	0
529	20240607	112700	33765900	9240	9240	9240	9240	0
530	20240607	112600	33765900	9240	9240	9240	9240	0
531	20240607	112500	33765900	9240	9240	9240	9240	0
532	20240607	112400	33765900	9240	9240	9240	9240	0
533	20240607	112300	33765900	9240	9240	9240	9240	1
534	20240607	112200	33756660	9240	9230	9240	9230	34
535	20240607	112100	33442540	9240	9240	9240	9240	0
536	20240607	112000	33442540	9240	9240	9240	9240	1
537	20240607	111900	33433300	9240	9230	9240	9230	13
538	20240607	111800	33313190	9200	9200	9200	9200	0
539	20240607	111700	33313190	9200	9200	9200	9200	100
540	20240607	111600	32393190	9200	9200	9200	9200	0
541	20240607	111500	32393190	9200	9200	9200	9200	0
542	20240607	111400	32393190	9200	9200	9200	9200	0
543	20240607	111300	32393190	9200	9200	9200	9200	0
544	20240607	111200	32393190	9200	9200	9200	9200	0
545	20240607	111100	32393190	9200	9200	9200	9200	0
546	20240607	111000	32393190	9200	9200	9200	9200	0
547	20240607	110900	32393190	9200	9200	9200	9200	0
548	20240607	110800	32393190	9200	9200	9200	9200	0
549	20240607	110700	32393190	9200	9200	9200	9200	0
550	20240607	110600	32393190	9200	9210	9210	9200	18
551	20240607	110500	32227570	9210	9210	9210	9210	12
552	20240607	110400	32117050	9240	9210	9240	9200	671
553	20240607	110300	25940510	9220	9220	9220	9220	40
554	20240607	110200	25571710	9240	9240	9240	9240	21
555	20240607	110100	25377670	9220	9220	9220	9220	0
556	20240607	110000	25377670	9220	9220	9220	9220	19
557	20240607	105900	25202490	9220	9220	9220	9220	0
558	20240607	105800	25202490	9220	9220	9220	9220	11
559	20240607	105700	25101070	9230	9230	9230	9230	1
560	20240607	105600	25091840	9230	9230	9230	9230	6
561	20240607	105500	25036460	9230	9230	9230	9230	0
562	20240607	105400	25036460	9230	9230	9230	9230	10
563	20240607	105300	24944160	9230	9230	9230	9230	1
564	20240607	105200	24934930	9230	9230	9230	9230	4
565	20240607	105100	24898010	9230	9230	9230	9230	0
566	20240607	105000	24898010	9230	9230	9230	9230	0
567	20240607	104900	24898010	9230	9230	9230	9230	0
568	20240607	104800	24898010	9230	9230	9230	9230	0
569	20240607	104700	24898010	9230	9230	9230	9230	14
570	20240607	104600	24768790	9230	9230	9230	9230	0
571	20240607	104500	24768790	9230	9230	9230	9230	100
572	20240607	104400	23845790	9240	9240	9240	9240	0
573	20240607	104300	23845790	9240	9240	9240	9240	0
574	20240607	104200	23845790	9240	9240	9240	9240	59
575	20240607	104100	23300630	9240	9240	9240	9240	0
576	20240607	104000	23300630	9240	9240	9240	9240	0
577	20240607	103900	23300630	9240	9240	9240	9240	2
578	20240607	103800	23282150	9240	9240	9240	9240	1
579	20240607	103700	23272910	9270	9270	9270	9270	0
580	20240607	103600	23272910	9270	9260	9270	9260	2
581	20240607	103500	23254380	9240	9240	9240	9240	0
582	20240607	103400	23254380	9240	9240	9240	9240	0
583	20240607	103300	23254380	9240	9240	9240	9240	200
584	20240607	103200	21406380	9270	9270	9270	9270	40
585	20240607	103100	21035580	9270	9270	9270	9270	0
586	20240607	103000	21035580	9270	9260	9270	9260	137
587	20240607	102900	19766770	9260	9260	9260	9260	0
588	20240607	102800	19766770	9260	9260	9260	9260	1
589	20240607	102700	19757510	9260	9240	9260	9240	3
590	20240607	102600	19729760	9240	9240	9240	9240	0
591	20240607	102500	19729760	9240	9240	9240	9240	0
592	20240607	102400	19729760	9240	9240	9240	9240	190
593	20240607	102300	17974160	9240	9240	9240	9240	0
594	20240607	102200	17974160	9240	9240	9240	9240	18
595	20240607	102100	17807840	9240	9240	9240	9240	1
596	20240607	102000	17798600	9240	9240	9240	9240	1
597	20240607	101900	17789360	9250	9250	9250	9250	0
598	20240607	101800	17789360	9250	9250	9250	9250	0
599	20240607	101700	17789360	9250	9250	9250	9250	0
600	20240607	101600	17789360	9250	9250	9250	9250	563
601	20240607	101500	12581610	9250	9240	9250	9240	83
602	20240607	101400	11814680	9230	9230	9230	9230	0
603	20240607	101300	11814680	9230	9230	9230	9230	0
604	20240607	101200	11814680	9230	9230	9230	9230	2
605	20240607	101100	11796220	9230	9230	9230	9230	0
606	20240607	101000	11796220	9230	9230	9230	9230	0
607	20240607	100900	11796220	9230	9230	9230	9230	0
608	20240607	100800	11796220	9230	9230	9230	9230	0
609	20240607	100700	11796220	9230	9230	9230	9230	11
610	20240607	100600	11694690	9230	9230	9230	9230	9
611	20240607	100500	11611620	9240	9240	9240	9240	0
612	20240607	100400	11611620	9240	9240	9240	9240	1
613	20240607	100300	11602380	9220	9220	9220	9220	1
614	20240607	100200	11593160	9240	9220	9240	9220	23
615	20240607	100100	11380680	9220	9220	9220	9220	382
616	20240607	100000	7858640	9220	9220	9220	9220	0
617	20240607	095900	7858640	9220	9220	9220	9220	1
618	20240607	095800	7849420	9240	9240	9240	9240	0
619	20240607	095700	7849420	9240	9240	9240	9240	11
620	20240607	095600	7747780	9240	9240	9240	9240	0
621	20240607	095500	7747780	9240	9240	9240	9240	0
622	20240607	095400	7747780	9240	9240	9240	9240	0
623	20240607	095300	7747780	9240	9240	9240	9240	5
624	20240607	095200	7701580	9240	9240	9240	9240	20
625	20240607	095100	7516780	9240	9240	9240	9240	0
626	20240607	095000	7516780	9240	9240	9240	9240	0
627	20240607	094900	7516780	9240	9240	9240	9240	0
628	20240607	094800	7516780	9240	9240	9240	9240	0
629	20240607	094700	7516780	9240	9240	9240	9240	0
630	20240607	094600	7516780	9240	9240	9240	9240	0
631	20240607	094500	7516780	9240	9240	9240	9240	0
632	20240607	094400	7516780	9240	9240	9240	9240	2
633	20240607	094300	7498300	9240	9240	9240	9240	0
634	20240607	094200	7498300	9240	9240	9240	9240	20
635	20240607	094100	7313500	9240	9240	9240	9240	0
636	20240607	094000	7313500	9240	9230	9240	9230	10
637	20240607	093900	7221190	9230	9230	9230	9230	0
638	20240607	093800	7221190	9230	9230	9230	9230	0
639	20240607	093700	7221190	9230	9230	9230	9230	10
640	20240607	093600	7128890	9230	9230	9230	9230	0
641	20240607	093500	7128890	9230	9230	9230	9230	0
642	20240607	093400	7128890	9230	9230	9230	9230	0
643	20240607	093300	7128890	9230	9230	9230	9230	0
644	20240607	093200	7128890	9230	9230	9230	9230	22
645	20240607	093100	6925830	9230	9230	9230	9230	0
646	20240607	093000	6925830	9230	9230	9230	9230	0
647	20240607	092900	6925830	9230	9230	9230	9230	1
648	20240607	092800	6916600	9180	9180	9180	9180	0
649	20240607	092700	6916600	9180	9180	9180	9180	29
650	20240607	092600	6650380	9180	9180	9180	9180	0
651	20240607	092500	6650380	9180	9180	9180	9180	0
652	20240607	092400	6650380	9180	9180	9180	9180	30
653	20240607	092300	6374980	9210	9210	9210	9210	350
654	20240607	092200	3151480	9210	9200	9210	9200	18
655	20240607	092100	2985710	9210	9210	9210	9210	0
656	20240607	092000	2985710	9210	9210	9210	9210	0
657	20240607	091900	2985710	9210	9210	9210	9210	0
658	20240607	091800	2985710	9210	9210	9210	9210	22
659	20240607	091700	2783090	9210	9210	9210	9210	0
660	20240607	091600	2783090	9210	9210	9210	9210	0
661	20240607	091500	2783090	9210	9210	9210	9210	0
662	20240607	091400	2783090	9210	9210	9210	9210	0
663	20240607	091300	2783090	9210	9210	9210	9210	1
664	20240607	091200	2773880	9210	9210	9210	9210	21
665	20240607	091100	2580470	9150	9150	9150	9150	0
666	20240607	091000	2580470	9150	9150	9150	9150	0
667	20240607	090900	2580470	9150	9150	9150	9150	0
668	20240607	090800	2580470	9150	9150	9150	9150	0
669	20240607	090700	2580470	9150	9200	9200	9150	186
670	20240607	090600	874800	9200	9200	9200	9200	0
671	20240607	090500	874800	9200	9200	9200	9200	0
672	20240607	090400	874800	9200	9200	9200	9200	5
673	20240607	090300	828800	9200	9200	9200	9200	4
674	20240607	090200	792000	9200	9200	9200	9200	6
675	20240607	090100	736800	9210	9210	9210	9210	0
676	20240607	090000	736800	9210	9210	9210	9210	80