KissMeData/037460/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192200	200306050	8900	8900	8900	8900	605
3	20240603	192100	200306050	8900	8900	8900	8900	0
4	20240603	192000	200306050	8900	8900	8900	8900	0
5	20240603	191900	200306050	8900	8900	8900	8900	0
6	20240603	191800	200306050	8900	8900	8900	8900	0
7	20240603	191700	200306050	8900	8900	8900	8900	0
8	20240603	191600	200306050	8900	8900	8900	8900	0
9	20240603	191500	200306050	8900	8900	8900	8900	0
10	20240603	191400	200306050	8900	8900	8900	8900	0
11	20240603	191300	200306050	8900	8900	8900	8900	0
12	20240603	191200	200306050	8900	8900	8900	8900	0
13	20240603	191100	200306050	8900	8900	8900	8900	0
14	20240603	191000	200306050	8900	8900	8900	8900	0
15	20240603	190900	200306050	8900	8900	8900	8900	0
16	20240603	190800	200306050	8900	8900	8900	8900	0
17	20240603	190700	200306050	8900	8900	8900	8900	0
18	20240603	190600	200306050	8900	8900	8900	8900	0
19	20240603	190500	200306050	8900	8900	8900	8900	0
20	20240603	190400	200306050	8900	8900	8900	8900	0
21	20240603	190300	200306050	8900	8900	8900	8900	0
22	20240603	190200	200306050	8900	8900	8900	8900	0
23	20240603	190100	200306050	8900	8900	8900	8900	0
24	20240603	190000	200306050	8900	8900	8900	8900	0
25	20240603	185900	200306050	8900	8900	8900	8900	0
26	20240603	185800	200306050	8900	8900	8900	8900	0
27	20240603	185700	200306050	8900	8900	8900	8900	0
28	20240603	185600	200306050	8900	8900	8900	8900	0
29	20240603	185500	200306050	8900	8900	8900	8900	0
30	20240603	185400	200306050	8900	8900	8900	8900	0
31	20240603	185300	200306050	8900	8900	8900	8900	0
32	20240603	185200	200306050	8900	8900	8900	8900	605
33	20240603	185100	200306050	8900	8900	8900	8900	0
34	20240603	185000	200306050	8900	8900	8900	8900	0
35	20240603	184900	200306050	8900	8900	8900	8900	0
36	20240603	184800	200306050	8900	8900	8900	8900	0
37	20240603	184700	200306050	8900	8900	8900	8900	0
38	20240603	184600	200306050	8900	8900	8900	8900	0
39	20240603	184500	200306050	8900	8900	8900	8900	0
40	20240603	184400	200306050	8900	8900	8900	8900	0
41	20240603	184300	200306050	8900	8900	8900	8900	0
42	20240603	184200	200306050	8900	8900	8900	8900	0
43	20240603	184100	200306050	8900	8900	8900	8900	0
44	20240603	184000	200306050	8900	8900	8900	8900	0
45	20240603	183900	200306050	8900	8900	8900	8900	0
46	20240603	183800	200306050	8900	8900	8900	8900	0
47	20240603	183700	200306050	8900	8900	8900	8900	0
48	20240603	183600	200306050	8900	8900	8900	8900	0
49	20240603	183500	200306050	8900	8900	8900	8900	0
50	20240603	183400	200306050	8900	8900	8900	8900	0
51	20240603	183300	200306050	8900	8900	8900	8900	0
52	20240603	183200	200306050	8900	8900	8900	8900	0
53	20240603	183100	200306050	8900	8900	8900	8900	0
54	20240603	183000	200306050	8900	8900	8900	8900	0
55	20240603	182900	200306050	8900	8900	8900	8900	0
56	20240603	182800	200306050	8900	8900	8900	8900	0
57	20240603	182700	200306050	8900	8900	8900	8900	0
58	20240603	182600	200306050	8900	8900	8900	8900	0
59	20240603	182500	200306050	8900	8900	8900	8900	0
60	20240603	182400	200306050	8900	8900	8900	8900	0
61	20240603	182300	200306050	8900	8900	8900	8900	0
62	20240603	182200	200306050	8900	8900	8900	8900	605
63	20240603	182100	200306050	8900	8900	8900	8900	0
64	20240603	182000	200306050	8900	8900	8900	8900	0
65	20240603	181900	200306050	8900	8900	8900	8900	0
66	20240603	181800	200306050	8900	8900	8900	8900	0
67	20240603	181700	200306050	8900	8900	8900	8900	0
68	20240603	181600	200306050	8900	8900	8900	8900	0
69	20240603	181500	200306050	8900	8900	8900	8900	0
70	20240603	181400	200306050	8900	8900	8900	8900	0
71	20240603	181300	200306050	8900	8900	8900	8900	0
72	20240603	181200	200306050	8900	8900	8900	8900	0
73	20240603	181100	200306050	8900	8900	8900	8900	0
74	20240603	181000	200306050	8900	8900	8900	8900	0
75	20240603	180900	200306050	8900	8900	8900	8900	0
76	20240603	180800	200306050	8900	8900	8900	8900	0
77	20240603	180700	200306050	8900	8900	8900	8900	0
78	20240603	180600	200306050	8900	8900	8900	8900	0
79	20240603	180500	200306050	8900	8900	8900	8900	0
80	20240603	180400	200306050	8900	8900	8900	8900	0
81	20240603	180300	200306050	8900	8900	8900	8900	0
82	20240603	180200	200306050	8900	8900	8900	8900	0
83	20240603	180100	200306050	8900	8900	8900	8900	0
84	20240603	180000	200306050	8900	8900	8900	8900	0
85	20240603	175900	200306050	8900	8900	8900	8900	0
86	20240603	175800	200306050	8900	8900	8900	8900	0
87	20240603	175700	200306050	8900	8900	8900	8900	0
88	20240603	175600	200306050	8900	8900	8900	8900	0
89	20240603	175500	200306050	8900	8900	8900	8900	0
90	20240603	175400	200306050	8900	8900	8900	8900	0
91	20240603	175300	200306050	8900	8900	8900	8900	0
92	20240603	175200	200306050	8900	8900	8900	8900	605
93	20240603	175100	200306050	8900	8900	8900	8900	0
94	20240603	175000	200306050	8900	8900	8900	8900	0
95	20240603	174900	200306050	8900	8900	8900	8900	0
96	20240603	174800	200306050	8900	8900	8900	8900	0
97	20240603	174700	200306050	8900	8900	8900	8900	0
98	20240603	174600	200306050	8900	8900	8900	8900	0
99	20240603	174500	200306050	8900	8900	8900	8900	0
100	20240603	174400	200306050	8900	8900	8900	8900	0
101	20240603	174300	200306050	8900	8900	8900	8900	0
102	20240603	174200	200306050	8900	8900	8900	8900	0
103	20240603	174100	200306050	8900	8900	8900	8900	0
104	20240603	174000	200306050	8900	8900	8900	8900	0
105	20240603	173900	200306050	8900	8900	8900	8900	0
106	20240603	173800	200306050	8900	8900	8900	8900	0
107	20240603	173700	200306050	8900	8900	8900	8900	0
108	20240603	173600	200306050	8900	8900	8900	8900	0
109	20240603	173500	200306050	8900	8900	8900	8900	0
110	20240603	173400	200306050	8900	8900	8900	8900	0
111	20240603	173300	200306050	8900	8900	8900	8900	0
112	20240603	173200	200306050	8900	8900	8900	8900	0
113	20240603	173100	200306050	8900	8900	8900	8900	0
114	20240603	173000	200306050	8900	8900	8900	8900	0
115	20240603	172900	200306050	8900	8900	8900	8900	0
116	20240603	172800	200306050	8900	8900	8900	8900	0
117	20240603	172700	200306050	8900	8900	8900	8900	0
118	20240603	172600	200306050	8900	8900	8900	8900	0
119	20240603	172500	200306050	8900	8900	8900	8900	0
120	20240603	172400	200306050	8900	8900	8900	8900	0
121	20240603	172300	200306050	8900	8900	8900	8900	0
122	20240603	172200	200306050	8900	8900	8900	8900	605
123	20240603	172100	200306050	8900	8900	8900	8900	0
124	20240603	172000	200306050	8900	8900	8900	8900	0
125	20240603	171900	200306050	8900	8900	8900	8900	0
126	20240603	171800	200306050	8900	8900	8900	8900	0
127	20240603	171700	200306050	8900	8900	8900	8900	0
128	20240603	171600	200306050	8900	8900	8900	8900	0
129	20240603	171500	200306050	8900	8900	8900	8900	0
130	20240603	171400	200306050	8900	8900	8900	8900	0
131	20240603	171300	200306050	8900	8900	8900	8900	0
132	20240603	171200	200306050	8900	8900	8900	8900	0
133	20240603	171100	200306050	8900	8900	8900	8900	0
134	20240603	171000	200306050	8900	8900	8900	8900	0
135	20240603	170900	200306050	8900	8900	8900	8900	0
136	20240603	170800	200306050	8900	8900	8900	8900	0
137	20240603	170700	200306050	8900	8900	8900	8900	0
138	20240603	170600	200306050	8900	8900	8900	8900	0
139	20240603	170500	200306050	8900	8900	8900	8900	0
140	20240603	170400	200306050	8900	8900	8900	8900	0
141	20240603	170300	200306050	8900	8900	8900	8900	0
142	20240603	170200	200306050	8900	8900	8900	8900	0
143	20240603	170100	200306050	8900	8900	8900	8900	0
144	20240603	170000	200306050	8900	8900	8900	8900	0
145	20240603	165900	200306050	8900	8900	8900	8900	0
146	20240603	165800	200306050	8900	8900	8900	8900	0
147	20240603	165700	200306050	8900	8900	8900	8900	0
148	20240603	165600	200306050	8900	8900	8900	8900	0
149	20240603	165500	200306050	8900	8900	8900	8900	0
150	20240603	165400	200306050	8900	8900	8900	8900	0
151	20240603	165300	200306050	8900	8900	8900	8900	0
152	20240603	165200	200306050	8900	8900	8900	8900	605
153	20240603	165100	200306050	8900	8900	8900	8900	0
154	20240603	165000	200306050	8900	8900	8900	8900	0
155	20240603	164900	200306050	8900	8900	8900	8900	0
156	20240603	164800	200306050	8900	8900	8900	8900	0
157	20240603	164700	200306050	8900	8900	8900	8900	0
158	20240603	164600	200306050	8900	8900	8900	8900	0
159	20240603	164500	200306050	8900	8900	8900	8900	0
160	20240603	164400	200306050	8900	8900	8900	8900	0
161	20240603	164300	200306050	8900	8900	8900	8900	0
162	20240603	164200	200306050	8900	8900	8900	8900	0
163	20240603	164100	200306050	8900	8900	8900	8900	0
164	20240603	164000	200306050	8900	8900	8900	8900	0
165	20240603	163900	200306050	8900	8900	8900	8900	0
166	20240603	163800	200306050	8900	8900	8900	8900	0
167	20240603	163700	200306050	8900	8900	8900	8900	0
168	20240603	163600	200306050	8900	8900	8900	8900	0
169	20240603	163500	200306050	8900	8900	8900	8900	0
170	20240603	163400	200306050	8900	8900	8900	8900	0
171	20240603	163300	200306050	8900	8900	8900	8900	0
172	20240603	163200	200306050	8900	8900	8900	8900	0
173	20240603	163100	200306050	8900	8900	8900	8900	0
174	20240603	163000	200306050	8900	8900	8900	8900	0
175	20240603	162900	200306050	8900	8900	8900	8900	0
176	20240603	162800	200306050	8900	8900	8900	8900	0
177	20240603	162700	200306050	8900	8900	8900	8900	0
178	20240603	162600	200306050	8900	8900	8900	8900	0
179	20240603	162500	200306050	8900	8900	8900	8900	0
180	20240603	162400	200306050	8900	8900	8900	8900	0
181	20240603	162300	200306050	8900	8900	8900	8900	0
182	20240603	162200	200306050	8900	8900	8900	8900	605
183	20240603	162100	200306050	8900	8900	8900	8900	0
184	20240603	162000	200306050	8900	8900	8900	8900	0
185	20240603	161900	200306050	8900	8900	8900	8900	0
186	20240603	161800	200306050	8900	8900	8900	8900	0
187	20240603	161700	200306050	8900	8900	8900	8900	0
188	20240603	161600	200306050	8900	8900	8900	8900	0
189	20240603	161500	200306050	8900	8900	8900	8900	0
190	20240603	161400	200306050	8900	8900	8900	8900	0
191	20240603	161300	200306050	8900	8900	8900	8900	0
192	20240603	161200	200306050	8900	8900	8900	8900	0
193	20240603	161100	200306050	8900	8900	8900	8900	0
194	20240603	161000	200306050	8900	8900	8900	8900	0
195	20240603	160900	200306050	8900	8900	8900	8900	0
196	20240603	160800	200306050	8900	8900	8900	8900	0
197	20240603	160700	200306050	8900	8900	8900	8900	0
198	20240603	160600	200306050	8900	8900	8900	8900	0
199	20240603	160500	200306050	8900	8900	8900	8900	0
200	20240603	160400	200306050	8900	8900	8900	8900	0
201	20240603	160300	200306050	8900	8900	8900	8900	0
202	20240603	160200	200306050	8900	8900	8900	8900	0
203	20240603	160100	200306050	8900	8900	8900	8900	0
204	20240603	160000	200306050	8900	8900	8900	8900	0
205	20240603	155900	200306050	8900	8900	8900	8900	0
206	20240603	155800	200306050	8900	8900	8900	8900	0
207	20240603	155700	200306050	8900	8900	8900	8900	0
208	20240603	155600	200306050	8900	8900	8900	8900	0
209	20240603	155500	200306050	8900	8900	8900	8900	0
210	20240603	155400	200306050	8900	8900	8900	8900	0
211	20240603	155300	200306050	8900	8900	8900	8900	0
212	20240603	155200	200306050	8900	8900	8900	8900	605
213	20240603	155100	200306050	8900	8900	8900	8900	0
214	20240603	155000	200306050	8900	8900	8900	8900	0
215	20240603	154900	200306050	8900	8900	8900	8900	0
216	20240603	154800	200306050	8900	8900	8900	8900	0
217	20240603	154700	200306050	8900	8900	8900	8900	0
218	20240603	154600	200306050	8900	8900	8900	8900	0
219	20240603	154500	200306050	8900	8900	8900	8900	0
220	20240603	154400	200306050	8900	8900	8900	8900	0
221	20240603	154300	200306050	8900	8900	8900	8900	0
222	20240603	154200	200306050	8900	8900	8900	8900	0
223	20240603	154100	200306050	8900	8900	8900	8900	0
224	20240603	154000	200306050	8900	8900	8900	8900	0
225	20240603	153900	200306050	8900	8900	8900	8900	0
226	20240603	153800	200306050	8900	8900	8900	8900	0
227	20240603	153700	200306050	8900	8900	8900	8900	0
228	20240603	153600	200306050	8900	8900	8900	8900	0
229	20240603	153500	200306050	8900	8900	8900	8900	0
230	20240603	153400	200306050	8900	8900	8900	8900	0
231	20240603	153300	200306050	8900	8900	8900	8900	0
232	20240603	153200	200306050	8900	8900	8900	8900	0
233	20240603	153100	200306050	8900	8900	8900	8900	0
234	20240603	153000	200306050	8900	8900	8900	8900	605
235	20240603	152900	194921550	8930	8930	8930	8930	0
236	20240603	152800	194921550	8930	8930	8930	8930	0
237	20240603	152700	194921550	8930	8930	8930	8930	0
238	20240603	152600	194921550	8930	8930	8930	8930	0
239	20240603	152500	194921550	8930	8930	8930	8930	0
240	20240603	152400	194921550	8930	8930	8930	8930	0
241	20240603	152300	194921550	8930	8930	8930	8930	0
242	20240603	152200	194921550	8930	8930	8930	8930	0
243	20240603	152100	194921550	8930	8930	8930	8930	0
244	20240603	152000	194921550	8930	8930	8930	8930	0
245	20240603	151900	194921550	8930	8900	8930	8900	32
246	20240603	151800	194636690	8900	8890	8900	8890	7
247	20240603	151700	194574400	8890	8910	8910	8890	58
248	20240603	151600	194058730	8910	8910	8930	8910	93
249	20240603	151500	193228340	8930	8920	8930	8910	6
250	20240603	151400	193174800	8910	8910	8910	8910	13
251	20240603	151300	193058970	8910	8910	8910	8910	0
252	20240603	151200	193058970	8910	8910	8910	8910	0
253	20240603	151100	193058970	8910	8910	8910	8910	0
254	20240603	151000	193058970	8910	8910	8910	8910	0
255	20240603	150900	193058970	8910	8920	8920	8910	37
256	20240603	150800	192729290	8910	8910	8910	8910	4
257	20240603	150700	192693650	8910	8910	8910	8910	5
258	20240603	150600	192649100	8940	8910	8940	8910	62
259	20240603	150500	192096080	8920	8920	8920	8920	9
260	20240603	150400	192015800	8920	8920	8920	8920	36
261	20240603	150300	191694680	8940	8940	8940	8940	0
262	20240603	150200	191694680	8940	8940	8940	8940	0
263	20240603	150100	191694680	8940	8920	8940	8920	53
264	20240603	150000	191221320	8920	8940	8940	8920	8
265	20240603	145900	191149860	8920	8920	8920	8920	63
266	20240603	145800	190587900	8930	8930	8930	8930	0
267	20240603	145700	190587900	8930	8930	8930	8930	30
268	20240603	145600	190320000	8930	8930	8930	8930	0
269	20240603	145500	190320000	8930	8930	8930	8930	87
270	20240603	145400	189543090	8930	8930	8930	8930	0
271	20240603	145300	189543090	8930	8930	8930	8930	11
272	20240603	145200	189444860	8930	8930	8930	8930	20
273	20240603	145100	189266260	8940	8940	8940	8940	55
274	20240603	145000	188774560	8940	8940	8940	8940	1
275	20240603	144900	188765620	8930	8930	8930	8930	0
276	20240603	144800	188765620	8930	8930	8930	8930	0
277	20240603	144700	188765620	8930	8930	8930	8930	0
278	20240603	144600	188765620	8930	8930	8930	8930	0
279	20240603	144500	188765620	8930	8940	8940	8930	72
280	20240603	144400	188122310	8930	8930	8930	8930	75
281	20240603	144300	187452560	8940	8930	8940	8930	30
282	20240603	144200	187184460	8930	8930	8930	8930	0
283	20240603	144100	187184460	8930	8930	8930	8930	5
284	20240603	144000	187139810	8930	8930	8930	8930	19
285	20240603	143900	186970140	8930	8930	8930	8930	11
286	20240603	143800	186871910	8930	8930	8930	8930	0
287	20240603	143700	186871910	8930	8930	8930	8930	0
288	20240603	143600	186871910	8930	8930	8930	8930	0
289	20240603	143500	186871910	8930	8930	8930	8930	0
290	20240603	143400	186871910	8930	8930	8930	8930	0
291	20240603	143300	186871910	8930	8950	8950	8930	167
292	20240603	143200	185377480	8950	8950	8950	8950	11
293	20240603	143100	185279030	8950	8950	8950	8950	0
294	20240603	143000	185279030	8950	8950	8950	8950	0
295	20240603	142900	185279030	8950	8950	8950	8950	0
296	20240603	142800	185279030	8950	8950	8950	8950	5
297	20240603	142700	185234280	8950	8950	8950	8950	0
298	20240603	142600	185234280	8950	8950	8950	8950	0
299	20240603	142500	185234280	8950	8950	8950	8950	0
300	20240603	142400	185234280	8950	8950	8950	8950	0
301	20240603	142300	185234280	8950	8950	8950	8950	2
302	20240603	142200	185216380	8930	8930	8930	8930	0
303	20240603	142100	185216380	8930	8930	8930	8930	0
304	20240603	142000	185216380	8930	8930	8930	8930	0
305	20240603	141900	185216380	8930	8930	8930	8930	0
306	20240603	141800	185216380	8930	8930	8930	8930	0
307	20240603	141700	185216380	8930	8930	8930	8930	0
308	20240603	141600	185216380	8930	8930	8930	8930	0
309	20240603	141500	185216380	8930	8930	8930	8930	0
310	20240603	141400	185216380	8930	8930	8930	8930	0
311	20240603	141300	185216380	8930	8930	8930	8930	0
312	20240603	141200	185216380	8930	8950	8950	8930	146
313	20240603	141100	183909790	8930	8930	8930	8930	0
314	20240603	141000	183909790	8930	8930	8930	8930	0
315	20240603	140900	183909790	8930	8930	8930	8930	0
316	20240603	140800	183909790	8930	8940	8940	8930	119
317	20240603	140700	182846010	8930	8950	8950	8930	12
318	20240603	140600	182738630	8930	8930	8950	8930	1561
319	20240603	140500	168792340	8930	8930	8930	8930	0
320	20240603	140400	168792340	8930	8930	8930	8930	0
321	20240603	140300	168792340	8930	8930	8930	8930	0
322	20240603	140200	168792340	8930	8930	8930	8930	0
323	20240603	140100	168792340	8930	8930	8930	8930	0
324	20240603	140000	168792340	8930	8930	8930	8930	0
325	20240603	135900	168792340	8930	8930	8930	8930	0
326	20240603	135800	168792340	8930	8930	8930	8930	2
327	20240603	135700	168774480	8930	8930	8930	8930	1
328	20240603	135600	168765550	8900	8900	8930	8900	197
329	20240603	135500	167011990	8930	8930	8930	8930	1
330	20240603	135400	167003060	8900	8900	8900	8900	0
331	20240603	135300	167003060	8900	8900	8900	8900	2
332	20240603	135200	166985260	8910	8920	8950	8910	133
333	20240603	135100	165796850	8950	8950	8950	8910	6
334	20240603	135000	165743310	8910	8910	8940	8910	4038
335	20240603	134900	129726880	8910	8910	8910	8910	1
336	20240603	134800	129717970	8910	8910	8910	8910	0
337	20240603	134700	129717970	8910	8910	8910	8910	0
338	20240603	134600	129717970	8910	8910	8910	8910	0
339	20240603	134500	129717970	8910	8910	8910	8910	0
340	20240603	134400	129717970	8910	8910	8910	8910	0
341	20240603	134300	129717970	8910	8910	8910	8910	0
342	20240603	134200	129717970	8910	8910	8910	8910	0
343	20240603	134100	129717970	8910	8910	8910	8910	0
344	20240603	134000	129717970	8910	8910	8910	8910	0
345	20240603	133900	129717970	8910	8910	8910	8910	0
346	20240603	133800	129717970	8910	8910	8910	8910	0
347	20240603	133700	129717970	8910	8910	8910	8910	0
348	20240603	133600	129717970	8910	8910	8910	8910	0
349	20240603	133500	129717970	8910	8910	8910	8910	11
350	20240603	133400	129619960	8880	8880	8880	8880	0
351	20240603	133300	129619960	8880	8880	8880	8880	0
352	20240603	133200	129619960	8880	8880	8880	8880	0
353	20240603	133100	129619960	8880	8880	8880	8880	0
354	20240603	133000	129619960	8880	8880	8880	8880	0
355	20240603	132900	129619960	8880	8880	8880	8880	84
356	20240603	132800	128874040	8890	8890	8890	8890	58
357	20240603	132700	128358420	8880	8880	8880	8880	0
358	20240603	132600	128358420	8880	8880	8880	8880	0
359	20240603	132500	128358420	8880	8880	8880	8880	2
360	20240603	132400	128340660	8910	8910	8910	8880	12
361	20240603	132300	128233920	8880	8880	8880	8880	0
362	20240603	132200	128233920	8880	8880	8880	8880	0
363	20240603	132100	128233920	8880	8880	8880	8880	0
364	20240603	132000	128233920	8880	8880	8880	8880	4
365	20240603	131900	128198400	8870	8870	8900	8870	348
366	20240603	131800	125102640	8870	8910	8910	8860	2742
367	20240603	131700	100767600	8910	8900	8910	8900	108
368	20240603	131600	99806320	8910	8910	8910	8910	0
369	20240603	131500	99806320	8910	8910	8910	8910	0
370	20240603	131400	99806320	8910	8910	8910	8910	0
371	20240603	131300	99806320	8910	8910	8910	8910	0
372	20240603	131200	99806320	8910	8910	8910	8910	0
373	20240603	131100	99806320	8910	8910	8910	8910	0
374	20240603	131000	99806320	8910	8910	8910	8910	0
375	20240603	130900	99806320	8910	8910	8910	8910	56
376	20240603	130800	99307360	8910	8910	8910	8910	0
377	20240603	130700	99307360	8910	8910	8910	8910	0
378	20240603	130600	99307360	8910	8910	8910	8910	6
379	20240603	130500	99253900	8920	8920	8920	8920	0
380	20240603	130400	99253900	8920	8920	8920	8920	0
381	20240603	130300	99253900	8920	8920	8920	8920	0
382	20240603	130200	99253900	8920	8920	8920	8920	0
383	20240603	130100	99253900	8920	8920	8920	8920	3
384	20240603	130000	99227140	8910	8910	8910	8910	0
385	20240603	125900	99227140	8910	8910	8910	8910	0
386	20240603	125800	99227140	8910	8910	8910	8910	0
387	20240603	125700	99227140	8910	8910	8910	8910	0
388	20240603	125600	99227140	8910	8910	8910	8910	1
389	20240603	125500	99218230	8920	8920	8920	8920	0
390	20240603	125400	99218230	8920	8920	8920	8920	0
391	20240603	125300	99218230	8920	8910	8920	8910	318
392	20240603	125200	96384770	8910	8910	8910	8910	6
393	20240603	125100	96331310	8890	8890	8890	8890	0
394	20240603	125000	96331310	8890	8890	8890	8890	0
395	20240603	124900	96331310	8890	8890	8890	8890	0
396	20240603	124800	96331310	8890	8890	8890	8890	38
397	20240603	124700	95993490	8900	8900	8900	8900	140
398	20240603	124600	94747490	8900	8900	8900	8900	7
399	20240603	124500	94685190	8910	8910	8910	8910	0
400	20240603	124400	94685190	8910	8910	8910	8910	0
401	20240603	124300	94685190	8910	8910	8910	8910	0
402	20240603	124200	94685190	8910	8910	8910	8910	0
403	20240603	124100	94685190	8910	8910	8910	8910	70
404	20240603	124000	94061490	8910	8910	8910	8910	0
405	20240603	123900	94061490	8910	8910	8910	8910	0
406	20240603	123800	94061490	8910	8910	8910	8910	11
407	20240603	123700	93963480	8900	8900	8900	8900	0
408	20240603	123600	93963480	8900	8900	8900	8900	0
409	20240603	123500	93963480	8900	8900	8900	8900	0
410	20240603	123400	93963480	8900	8900	8900	8900	0
411	20240603	123300	93963480	8900	8900	8900	8900	11
412	20240603	123200	93865580	8880	8880	8880	8880	0
413	20240603	123100	93865580	8880	8880	8880	8880	0
414	20240603	123000	93865580	8880	8880	8880	8880	0
415	20240603	122900	93865580	8880	8880	8880	8880	0
416	20240603	122800	93865580	8880	8880	8880	8880	0
417	20240603	122700	93865580	8880	8890	8890	8880	215
418	20240603	122600	91954480	8900	8900	8900	8900	0
419	20240603	122500	91954480	8900	8900	8900	8900	0
420	20240603	122400	91954480	8900	8900	8900	8900	0
421	20240603	122300	91954480	8900	8900	8900	8900	0
422	20240603	122200	91954480	8900	8900	8900	8900	0
423	20240603	122100	91954480	8900	8900	8900	8900	600
424	20240603	122000	86614480	8900	8900	8900	8900	5
425	20240603	121900	86569980	8890	8890	8890	8890	0
426	20240603	121800	86569980	8890	8890	8890	8890	0
427	20240603	121700	86569980	8890	8890	8890	8890	0
428	20240603	121600	86569980	8890	8890	8890	8890	0
429	20240603	121500	86569980	8890	8890	8890	8890	0
430	20240603	121400	86569980	8890	8890	8890	8890	6
431	20240603	121300	86516640	8890	8890	8890	8890	0
432	20240603	121200	86516640	8890	8890	8890	8890	0
433	20240603	121100	86516640	8890	8890	8890	8890	10
434	20240603	121000	86427740	8890	8890	8890	8890	0
435	20240603	120900	86427740	8890	8890	8890	8890	0
436	20240603	120800	86427740	8890	8890	8890	8890	100
437	20240603	120700	85538740	8900	8900	8900	8900	0
438	20240603	120600	85538740	8900	8900	8900	8900	1
439	20240603	120500	85529840	8900	8900	8900	8900	0
440	20240603	120400	85529840	8900	8900	8900	8900	0
441	20240603	120300	85529840	8900	8900	8900	8900	1
442	20240603	120200	85520940	8900	8900	8900	8900	0
443	20240603	120100	85520940	8900	8900	8900	8900	1
444	20240603	120000	85512040	8900	8900	8900	8900	10
445	20240603	115900	85423040	8890	8890	8890	8890	0
446	20240603	115800	85423040	8890	8900	8900	8890	22
447	20240603	115700	85227440	8900	8900	8900	8900	10
448	20240603	115600	85138440	8910	8910	8910	8910	0
449	20240603	115500	85138440	8910	8910	8910	8910	10
450	20240603	115400	85049340	8910	8910	8910	8910	0
451	20240603	115300	85049340	8910	8910	8910	8910	0
452	20240603	115200	85049340	8910	8910	8910	8910	0
453	20240603	115100	85049340	8910	8910	8910	8910	0
454	20240603	115000	85049340	8910	8910	8910	8910	2
455	20240603	114900	85031520	8910	8910	8910	8910	5
456	20240603	114800	84986970	8910	8910	8910	8910	2
457	20240603	114700	84969150	8900	8900	8900	8900	0
458	20240603	114600	84969150	8900	8900	8900	8900	0
459	20240603	114500	84969150	8900	8900	8900	8900	41
460	20240603	114400	84604250	8900	8900	8900	8900	0
461	20240603	114300	84604250	8900	8890	8900	8890	116
462	20240603	114200	83571880	8890	8890	8890	8890	0
463	20240603	114100	83571880	8890	8890	8890	8890	0
464	20240603	114000	83571880	8890	8890	8890	8890	25
465	20240603	113900	83349630	8890	8890	8890	8890	0
466	20240603	113800	83349630	8890	8890	8890	8890	0
467	20240603	113700	83349630	8890	8890	8890	8890	0
468	20240603	113600	83349630	8890	8890	8890	8890	0
469	20240603	113500	83349630	8890	8900	8900	8890	291
470	20240603	113400	80760190	8890	8890	8890	8890	1
471	20240603	113300	80751300	8890	8900	8900	8890	98
472	20240603	113200	79879290	8910	8910	8910	8910	0
473	20240603	113100	79879290	8910	8910	8910	8910	0
474	20240603	113000	79879290	8910	8910	8910	8910	0
475	20240603	112900	79879290	8910	8910	8910	8910	0
476	20240603	112800	79879290	8910	8910	8910	8910	0
477	20240603	112700	79879290	8910	8910	8910	8910	77
478	20240603	112600	79193220	8910	8910	8910	8910	0
479	20240603	112500	79193220	8910	8920	8920	8910	375
480	20240603	112400	75848970	8910	8910	8910	8910	2
481	20240603	112300	75831150	8910	8910	8910	8910	10
482	20240603	112200	75742050	8920	8920	8920	8920	50
483	20240603	112100	75296050	8910	8910	8910	8910	40
484	20240603	112000	74939650	8920	8920	8920	8920	0
485	20240603	111900	74939650	8920	8920	8920	8920	0
486	20240603	111800	74939650	8920	8920	8920	8920	0
487	20240603	111700	74939650	8920	8920	8920	8920	5
488	20240603	111600	74895050	8910	8910	8910	8910	32
489	20240603	111500	74609930	8910	8910	8910	8910	12
490	20240603	111400	74503010	8920	8900	8920	8900	907
491	20240603	111300	66423480	8880	8890	8890	8880	44
492	20240603	111200	66032420	8900	8900	8900	8900	253
493	20240603	111100	63780720	8900	8900	8900	8900	34
494	20240603	111000	63478120	8900	8900	8900	8900	0
495	20240603	110900	63478120	8900	8900	8900	8900	0
496	20240603	110800	63478120	8900	8900	8900	8900	0
497	20240603	110700	63478120	8900	8900	8900	8900	0
498	20240603	110600	63478120	8900	8900	8900	8900	0
499	20240603	110500	63478120	8900	8900	8900	8900	0
500	20240603	110400	63478120	8900	8900	8900	8900	0
501	20240603	110300	63478120	8900	8900	8900	8900	1
502	20240603	110200	63469220	8900	8880	8900	8880	230
503	20240603	110100	61422840	8900	8900	8900	8900	0
504	20240603	110000	61422840	8900	8900	8900	8900	400
505	20240603	105900	57862840	8870	8870	8870	8870	0
506	20240603	105800	57862840	8870	8870	8870	8870	0
507	20240603	105700	57862840	8870	8870	8870	8870	0
508	20240603	105600	57862840	8870	8870	8870	8870	0
509	20240603	105500	57862840	8870	8870	8870	8870	0
510	20240603	105400	57862840	8870	8870	8870	8870	65
511	20240603	105300	57286290	8900	8890	8900	8890	1210
512	20240603	105200	46520520	8890	8890	8890	8890	1
513	20240603	105100	46511630	8850	8850	8850	8850	0
514	20240603	105000	46511630	8850	8850	8850	8850	0
515	20240603	104900	46511630	8850	8850	8850	8850	0
516	20240603	104800	46511630	8850	8850	8850	8850	0
517	20240603	104700	46511630	8850	8850	8850	8850	0
518	20240603	104600	46511630	8850	8860	8860	8850	4
519	20240603	104500	46476220	8890	8860	8890	8850	451
520	20240603	104400	42481310	8870	8870	8870	8870	326
521	20240603	104300	39589690	8870	8880	8880	8870	6
522	20240603	104200	39536430	8880	8880	8880	8880	0
523	20240603	104100	39536430	8880	8880	8880	8880	192
524	20240603	104000	37831470	8880	8880	8880	8880	0
525	20240603	103900	37831470	8880	8880	8880	8880	8
526	20240603	103800	37760430	8880	8880	8880	8880	0
527	20240603	103700	37760430	8880	8880	8880	8880	7
528	20240603	103600	37698270	8870	8870	8870	8870	1
529	20240603	103500	37689400	8880	8880	8880	8880	0
530	20240603	103400	37689400	8880	8880	8880	8880	0
531	20240603	103300	37689400	8880	8880	8880	8880	190
532	20240603	103200	36002200	8880	8880	8880	8880	11
533	20240603	103100	35904520	8900	8900	8900	8900	0
534	20240603	103000	35904520	8900	8900	8900	8900	0
535	20240603	102900	35904520	8900	8900	8900	8900	1
536	20240603	102800	35895620	8900	8900	8900	8900	0
537	20240603	102700	35895620	8900	8900	8900	8900	0
538	20240603	102600	35895620	8900	8890	8900	8890	6
539	20240603	102500	35842260	8890	8890	8890	8890	0
540	20240603	102400	35842260	8890	8890	8890	8890	0
541	20240603	102300	35842260	8890	8880	8890	8880	87
542	20240603	102200	35069070	8880	8880	8880	8880	22
543	20240603	102100	34873710	8880	8900	8900	8880	135
544	20240603	102000	33674600	8900	8900	8900	8900	0
545	20240603	101900	33674600	8900	8900	8900	8900	1
546	20240603	101800	33665700	8900	8900	8900	8900	54
547	20240603	101700	33185100	8900	8900	8900	8900	0
548	20240603	101600	33185100	8900	8890	8900	8890	7
549	20240603	101500	33122820	8890	8900	8900	8890	20
550	20240603	101400	32944880	8890	8890	8890	8890	11
551	20240603	101300	32847090	8900	8890	8900	8890	123
552	20240603	101200	31752570	8890	8890	8890	8890	0
553	20240603	101100	31752570	8890	8890	8890	8890	5
554	20240603	101000	31708120	8900	8900	8900	8900	12
555	20240603	100900	31601320	8900	8900	8900	8900	1
556	20240603	100800	31592420	8890	8890	8890	8890	0
557	20240603	100700	31592420	8890	8900	8900	8890	105
558	20240603	100600	30657970	8900	8900	8900	8900	1
559	20240603	100500	30649070	8900	8900	8900	8900	0
560	20240603	100400	30649070	8900	8900	8900	8900	1
561	20240603	100300	30640170	8900	8890	8900	8880	16
562	20240603	100200	30498060	8890	8890	8890	8890	0
563	20240603	100100	30498060	8890	8890	8890	8890	65
564	20240603	100000	29920210	8890	8890	8890	8890	0
565	20240603	095900	29920210	8890	8890	8890	8890	0
566	20240603	095800	29920210	8890	8890	8890	8890	33
567	20240603	095700	29626840	8890	8890	8890	8890	0
568	20240603	095600	29626840	8890	8890	8890	8890	0
569	20240603	095500	29626840	8890	8890	8890	8890	0
570	20240603	095400	29626840	8890	8900	8900	8890	27
571	20240603	095300	29386610	8900	8900	8900	8900	101
572	20240603	095200	28487710	8890	8890	8890	8890	0
573	20240603	095100	28487710	8890	8890	8890	8890	0
574	20240603	095000	28487710	8890	8900	8900	8890	98
575	20240603	094900	27615590	8890	8880	8890	8880	16
576	20240603	094800	27473400	8880	8880	8880	8880	17
577	20240603	094700	27322440	8880	8880	8880	8880	0
578	20240603	094600	27322440	8880	8900	8900	8880	136
579	20240603	094500	26112520	8910	8900	8910	8900	30
580	20240603	094400	25845320	8910	8880	8910	8880	270
581	20240603	094300	23441880	8880	8880	8890	8880	50
582	20240603	094200	22997760	8880	8890	8890	8880	14
583	20240603	094100	22873340	8880	8890	8890	8880	31
584	20240603	094000	22597780	8900	8900	8900	8900	1
585	20240603	093900	22588880	8900	8900	8900	8900	0
586	20240603	093800	22588880	8900	8900	8900	8900	2
587	20240603	093700	22571080	8880	8880	8880	8880	0
588	20240603	093600	22571080	8880	8880	8880	8880	0
589	20240603	093500	22571080	8880	8910	8910	8880	3
590	20240603	093400	22544380	8870	8880	8900	8870	617
591	20240603	093300	17063370	8880	8890	8890	8880	43
592	20240603	093200	16681230	8880	8890	8890	8880	13
593	20240603	093100	16565690	8880	8900	8900	8880	73
594	20240603	093000	15916810	8870	8900	8900	8870	3
595	20240603	092900	15890170	8870	8890	8890	8870	352
596	20240603	092800	12764870	8890	8890	8890	8890	100
597	20240603	092700	11875870	8890	8890	8890	8890	0
598	20240603	092600	11875870	8890	8890	8890	8890	0
599	20240603	092500	11875870	8890	8890	8890	8890	0
600	20240603	092400	11875870	8890	8890	8890	8890	0
601	20240603	092300	11875870	8890	8890	8890	8890	0
602	20240603	092200	11875870	8890	8890	8890	8890	25
603	20240603	092100	11653620	8890	8890	8890	8890	13
604	20240603	092000	11538050	8890	8890	8890	8890	1
605	20240603	091900	11529160	8900	8900	8900	8890	33
606	20240603	091800	11235590	8890	8890	8890	8890	1
607	20240603	091700	11226700	8890	8890	8890	8890	35
608	20240603	091600	10915550	8890	8880	8910	8880	422
609	20240603	091500	7160240	8890	8890	8890	8890	119
610	20240603	091400	6102330	8900	8900	8900	8900	0
611	20240603	091300	6102330	8900	8900	8900	8900	0
612	20240603	091200	6102330	8900	8900	8900	8900	1
613	20240603	091100	6093430	8900	8900	8900	8900	70
614	20240603	091000	5470430	8900	8900	8900	8900	5
615	20240603	090900	5425930	8900	8880	8900	8880	70
616	20240603	090800	4803250	8870	8870	8870	8870	37
617	20240603	090700	4475060	8860	8860	8860	8860	0
618	20240603	090600	4475060	8860	8860	8860	8860	0
619	20240603	090500	4475060	8860	8860	8860	8860	0
620	20240603	090400	4475060	8860	8860	8860	8860	0
621	20240603	090300	4475060	8860	8870	8870	8860	125
622	20240603	090200	3367280	8870	8870	8870	8870	56
623	20240603	090100	2870560	8850	8850	8850	8850	0
624	20240603	090000	2870560	8850	8870	8870	8850	324