KissMeData/049430/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193200	168262890	8880	8880	8880	8880	692
3	20240605	193100	168262890	8880	8880	8880	8880	0
4	20240605	193000	168262890	8880	8880	8880	8880	0
5	20240605	192900	168262890	8880	8880	8880	8880	0
6	20240605	192800	168262890	8880	8880	8880	8880	0
7	20240605	192700	168262890	8880	8880	8880	8880	0
8	20240605	192600	168262890	8880	8880	8880	8880	0
9	20240605	192500	168262890	8880	8880	8880	8880	0
10	20240605	192400	168262890	8880	8880	8880	8880	0
11	20240605	192300	168262890	8880	8880	8880	8880	0
12	20240605	192200	168262890	8880	8880	8880	8880	0
13	20240605	192100	168262890	8880	8880	8880	8880	0
14	20240605	192000	168262890	8880	8880	8880	8880	0
15	20240605	191900	168262890	8880	8880	8880	8880	0
16	20240605	191800	168262890	8880	8880	8880	8880	0
17	20240605	191700	168262890	8880	8880	8880	8880	0
18	20240605	191600	168262890	8880	8880	8880	8880	0
19	20240605	191500	168262890	8880	8880	8880	8880	0
20	20240605	191400	168262890	8880	8880	8880	8880	0
21	20240605	191300	168262890	8880	8880	8880	8880	0
22	20240605	191200	168262890	8880	8880	8880	8880	0
23	20240605	191100	168262890	8880	8880	8880	8880	0
24	20240605	191000	168262890	8880	8880	8880	8880	0
25	20240605	190900	168262890	8880	8880	8880	8880	0
26	20240605	190800	168262890	8880	8880	8880	8880	0
27	20240605	190700	168262890	8880	8880	8880	8880	0
28	20240605	190600	168262890	8880	8880	8880	8880	0
29	20240605	190500	168262890	8880	8880	8880	8880	0
30	20240605	190400	168262890	8880	8880	8880	8880	0
31	20240605	190300	168262890	8880	8880	8880	8880	0
32	20240605	190200	168262890	8880	8880	8880	8880	692
33	20240605	190100	168262890	8880	8880	8880	8880	0
34	20240605	190000	168262890	8880	8880	8880	8880	0
35	20240605	185900	168262890	8880	8880	8880	8880	0
36	20240605	185800	168262890	8880	8880	8880	8880	0
37	20240605	185700	168262890	8880	8880	8880	8880	0
38	20240605	185600	168262890	8880	8880	8880	8880	0
39	20240605	185500	168262890	8880	8880	8880	8880	0
40	20240605	185400	168262890	8880	8880	8880	8880	0
41	20240605	185300	168262890	8880	8880	8880	8880	0
42	20240605	185200	168262890	8880	8880	8880	8880	0
43	20240605	185100	168262890	8880	8880	8880	8880	0
44	20240605	185000	168262890	8880	8880	8880	8880	0
45	20240605	184900	168262890	8880	8880	8880	8880	0
46	20240605	184800	168262890	8880	8880	8880	8880	0
47	20240605	184700	168262890	8880	8880	8880	8880	0
48	20240605	184600	168262890	8880	8880	8880	8880	0
49	20240605	184500	168262890	8880	8880	8880	8880	0
50	20240605	184400	168262890	8880	8880	8880	8880	0
51	20240605	184300	168262890	8880	8880	8880	8880	0
52	20240605	184200	168262890	8880	8880	8880	8880	0
53	20240605	184100	168262890	8880	8880	8880	8880	0
54	20240605	184000	168262890	8880	8880	8880	8880	0
55	20240605	183900	168262890	8880	8880	8880	8880	0
56	20240605	183800	168262890	8880	8880	8880	8880	0
57	20240605	183700	168262890	8880	8880	8880	8880	0
58	20240605	183600	168262890	8880	8880	8880	8880	0
59	20240605	183500	168262890	8880	8880	8880	8880	0
60	20240605	183400	168262890	8880	8880	8880	8880	0
61	20240605	183300	168262890	8880	8880	8880	8880	0
62	20240605	183200	168262890	8880	8880	8880	8880	692
63	20240605	183100	168262890	8880	8880	8880	8880	0
64	20240605	183000	168262890	8880	8880	8880	8880	0
65	20240605	182900	168262890	8880	8880	8880	8880	0
66	20240605	182800	168262890	8880	8880	8880	8880	0
67	20240605	182700	168262890	8880	8880	8880	8880	0
68	20240605	182600	168262890	8880	8880	8880	8880	0
69	20240605	182500	168262890	8880	8880	8880	8880	0
70	20240605	182400	168262890	8880	8880	8880	8880	0
71	20240605	182300	168262890	8880	8880	8880	8880	0
72	20240605	182200	168262890	8880	8880	8880	8880	0
73	20240605	182100	168262890	8880	8880	8880	8880	0
74	20240605	182000	168262890	8880	8880	8880	8880	0
75	20240605	181900	168262890	8880	8880	8880	8880	0
76	20240605	181800	168262890	8880	8880	8880	8880	0
77	20240605	181700	168262890	8880	8880	8880	8880	0
78	20240605	181600	168262890	8880	8880	8880	8880	0
79	20240605	181500	168262890	8880	8880	8880	8880	0
80	20240605	181400	168262890	8880	8880	8880	8880	0
81	20240605	181300	168262890	8880	8880	8880	8880	0
82	20240605	181200	168262890	8880	8880	8880	8880	0
83	20240605	181100	168262890	8880	8880	8880	8880	0
84	20240605	181000	168262890	8880	8880	8880	8880	0
85	20240605	180900	168262890	8880	8880	8880	8880	0
86	20240605	180800	168262890	8880	8880	8880	8880	0
87	20240605	180700	168262890	8880	8880	8880	8880	0
88	20240605	180600	168262890	8880	8880	8880	8880	0
89	20240605	180500	168262890	8880	8880	8880	8880	0
90	20240605	180400	168262890	8880	8880	8880	8880	0
91	20240605	180300	168262890	8880	8880	8880	8880	0
92	20240605	180200	168262890	8880	8880	8880	8880	692
93	20240605	180100	168262890	8880	8880	8880	8880	0
94	20240605	180000	168262890	8880	8880	8880	8880	0
95	20240605	175900	168262890	8880	8880	8880	8880	0
96	20240605	175800	168262890	8880	8880	8880	8880	0
97	20240605	175700	168262890	8880	8880	8880	8880	0
98	20240605	175600	168262890	8880	8880	8880	8880	0
99	20240605	175500	168262890	8880	8880	8880	8880	0
100	20240605	175400	168262890	8880	8880	8880	8880	0
101	20240605	175300	168262890	8880	8880	8880	8880	0
102	20240605	175200	168262890	8880	8880	8880	8880	0
103	20240605	175100	168262890	8880	8880	8880	8880	0
104	20240605	175000	168262890	8880	8880	8880	8880	0
105	20240605	174900	168262890	8880	8880	8880	8880	0
106	20240605	174800	168262890	8880	8880	8880	8880	0
107	20240605	174700	168262890	8880	8880	8880	8880	0
108	20240605	174600	168262890	8880	8880	8880	8880	0
109	20240605	174500	168262890	8880	8880	8880	8880	0
110	20240605	174400	168262890	8880	8880	8880	8880	0
111	20240605	174300	168262890	8880	8880	8880	8880	0
112	20240605	174200	168262890	8880	8880	8880	8880	0
113	20240605	174100	168262890	8880	8880	8880	8880	0
114	20240605	174000	168262890	8880	8880	8880	8880	0
115	20240605	173900	168262890	8880	8880	8880	8880	0
116	20240605	173800	168262890	8880	8880	8880	8880	0
117	20240605	173700	168262890	8880	8880	8880	8880	0
118	20240605	173600	168262890	8880	8880	8880	8880	0
119	20240605	173500	168262890	8880	8880	8880	8880	0
120	20240605	173400	168262890	8880	8880	8880	8880	0
121	20240605	173300	168262890	8880	8880	8880	8880	0
122	20240605	173200	168262890	8880	8880	8880	8880	692
123	20240605	173100	168262890	8880	8880	8880	8880	0
124	20240605	173000	168262890	8880	8880	8880	8880	0
125	20240605	172900	168262890	8880	8880	8880	8880	0
126	20240605	172800	168262890	8880	8880	8880	8880	0
127	20240605	172700	168262890	8880	8880	8880	8880	0
128	20240605	172600	168262890	8880	8880	8880	8880	0
129	20240605	172500	168262890	8880	8880	8880	8880	0
130	20240605	172400	168262890	8880	8880	8880	8880	0
131	20240605	172300	168262890	8880	8880	8880	8880	0
132	20240605	172200	168262890	8880	8880	8880	8880	0
133	20240605	172100	168262890	8880	8880	8880	8880	0
134	20240605	172000	168262890	8880	8880	8880	8880	0
135	20240605	171900	168262890	8880	8880	8880	8880	0
136	20240605	171800	168262890	8880	8880	8880	8880	0
137	20240605	171700	168262890	8880	8880	8880	8880	0
138	20240605	171600	168262890	8880	8880	8880	8880	0
139	20240605	171500	168262890	8880	8880	8880	8880	0
140	20240605	171400	168262890	8880	8880	8880	8880	0
141	20240605	171300	168262890	8880	8880	8880	8880	0
142	20240605	171200	168262890	8880	8880	8880	8880	0
143	20240605	171100	168262890	8880	8880	8880	8880	0
144	20240605	171000	168262890	8880	8880	8880	8880	0
145	20240605	170900	168262890	8880	8880	8880	8880	0
146	20240605	170800	168262890	8880	8880	8880	8880	0
147	20240605	170700	168262890	8880	8880	8880	8880	0
148	20240605	170600	168262890	8880	8880	8880	8880	0
149	20240605	170500	168262890	8880	8880	8880	8880	0
150	20240605	170400	168262890	8880	8880	8880	8880	0
151	20240605	170300	168262890	8880	8880	8880	8880	0
152	20240605	170200	168262890	8880	8880	8880	8880	692
153	20240605	170100	168262890	8880	8880	8880	8880	0
154	20240605	170000	168262890	8880	8880	8880	8880	0
155	20240605	165900	168262890	8880	8880	8880	8880	0
156	20240605	165800	168262890	8880	8880	8880	8880	0
157	20240605	165700	168262890	8880	8880	8880	8880	0
158	20240605	165600	168262890	8880	8880	8880	8880	0
159	20240605	165500	168262890	8880	8880	8880	8880	0
160	20240605	165400	168262890	8880	8880	8880	8880	0
161	20240605	165300	168262890	8880	8880	8880	8880	0
162	20240605	165200	168262890	8880	8880	8880	8880	0
163	20240605	165100	168262890	8880	8880	8880	8880	0
164	20240605	165000	168262890	8880	8880	8880	8880	0
165	20240605	164900	168262890	8880	8880	8880	8880	0
166	20240605	164800	168262890	8880	8880	8880	8880	0
167	20240605	164700	168262890	8880	8880	8880	8880	0
168	20240605	164600	168262890	8880	8880	8880	8880	0
169	20240605	164500	168262890	8880	8880	8880	8880	0
170	20240605	164400	168262890	8880	8880	8880	8880	0
171	20240605	164300	168262890	8880	8880	8880	8880	0
172	20240605	164200	168262890	8880	8880	8880	8880	0
173	20240605	164100	168262890	8880	8880	8880	8880	0
174	20240605	164000	168262890	8880	8880	8880	8880	0
175	20240605	163900	168262890	8880	8880	8880	8880	0
176	20240605	163800	168262890	8880	8880	8880	8880	0
177	20240605	163700	168262890	8880	8880	8880	8880	0
178	20240605	163600	168262890	8880	8880	8880	8880	0
179	20240605	163500	168262890	8880	8880	8880	8880	0
180	20240605	163400	168262890	8880	8880	8880	8880	0
181	20240605	163300	168262890	8880	8880	8880	8880	0
182	20240605	163200	168262890	8880	8880	8880	8880	692
183	20240605	163100	168262890	8880	8880	8880	8880	0
184	20240605	163000	168262890	8880	8880	8880	8880	0
185	20240605	162900	168262890	8880	8880	8880	8880	0
186	20240605	162800	168262890	8880	8880	8880	8880	0
187	20240605	162700	168262890	8880	8880	8880	8880	0
188	20240605	162600	168262890	8880	8880	8880	8880	0
189	20240605	162500	168262890	8880	8880	8880	8880	0
190	20240605	162400	168262890	8880	8880	8880	8880	0
191	20240605	162300	168262890	8880	8880	8880	8880	0
192	20240605	162200	168262890	8880	8880	8880	8880	0
193	20240605	162100	168262890	8880	8880	8880	8880	0
194	20240605	162000	168262890	8880	8880	8880	8880	0
195	20240605	161900	168262890	8880	8880	8880	8880	0
196	20240605	161800	168262890	8880	8880	8880	8880	0
197	20240605	161700	168262890	8880	8880	8880	8880	0
198	20240605	161600	168262890	8880	8880	8880	8880	0
199	20240605	161500	168262890	8880	8880	8880	8880	0
200	20240605	161400	168262890	8880	8880	8880	8880	0
201	20240605	161300	168262890	8880	8880	8880	8880	0
202	20240605	161200	168262890	8880	8880	8880	8880	0
203	20240605	161100	168262890	8880	8880	8880	8880	0
204	20240605	161000	168262890	8880	8880	8880	8880	0
205	20240605	160900	168262890	8880	8880	8880	8880	0
206	20240605	160800	168262890	8880	8880	8880	8880	0
207	20240605	160700	168262890	8880	8880	8880	8880	0
208	20240605	160600	168262890	8880	8880	8880	8880	0
209	20240605	160500	168262890	8880	8880	8880	8880	0
210	20240605	160400	168262890	8880	8880	8880	8880	0
211	20240605	160300	168262890	8880	8880	8880	8880	0
212	20240605	160200	168262890	8880	8880	8880	8880	692
213	20240605	160100	168262890	8880	8880	8880	8880	0
214	20240605	160000	168262890	8880	8880	8880	8880	0
215	20240605	155900	168262890	8880	8880	8880	8880	0
216	20240605	155800	168262890	8880	8880	8880	8880	0
217	20240605	155700	168262890	8880	8880	8880	8880	0
218	20240605	155600	168262890	8880	8880	8880	8880	0
219	20240605	155500	168262890	8880	8880	8880	8880	0
220	20240605	155400	168262890	8880	8880	8880	8880	0
221	20240605	155300	168262890	8880	8880	8880	8880	0
222	20240605	155200	168262890	8880	8880	8880	8880	0
223	20240605	155100	168262890	8880	8880	8880	8880	0
224	20240605	155000	168262890	8880	8880	8880	8880	0
225	20240605	154900	168262890	8880	8880	8880	8880	0
226	20240605	154800	168262890	8880	8880	8880	8880	0
227	20240605	154700	168262890	8880	8880	8880	8880	0
228	20240605	154600	168262890	8880	8880	8880	8880	0
229	20240605	154500	168262890	8880	8880	8880	8880	0
230	20240605	154400	168262890	8880	8880	8880	8880	0
231	20240605	154300	168262890	8880	8880	8880	8880	0
232	20240605	154200	168262890	8880	8880	8880	8880	0
233	20240605	154100	168262890	8880	8880	8880	8880	0
234	20240605	154000	168262890	8880	8880	8880	8880	0
235	20240605	153900	168262890	8880	8880	8880	8880	0
236	20240605	153800	168262890	8880	8880	8880	8880	0
237	20240605	153700	168262890	8880	8880	8880	8880	0
238	20240605	153600	168262890	8880	8880	8880	8880	0
239	20240605	153500	168262890	8880	8880	8880	8880	0
240	20240605	153400	168262890	8880	8880	8880	8880	0
241	20240605	153300	168262890	8880	8880	8880	8880	0
242	20240605	153200	168262890	8880	8880	8880	8880	692
243	20240605	153100	168262890	8880	8880	8880	8880	0
244	20240605	153000	168262890	8880	8880	8880	8880	692
245	20240605	152900	162117930	8900	8900	8900	8900	0
246	20240605	152800	162117930	8900	8900	8900	8900	0
247	20240605	152700	162117930	8900	8900	8900	8900	0
248	20240605	152600	162117930	8900	8900	8900	8900	0
249	20240605	152500	162117930	8900	8900	8900	8900	0
250	20240605	152400	162117930	8900	8900	8900	8900	0
251	20240605	152300	162117930	8900	8900	8900	8900	0
252	20240605	152200	162117930	8900	8900	8900	8900	0
253	20240605	152100	162117930	8900	8900	8900	8900	0
254	20240605	152000	162117930	8900	8900	8900	8900	0
255	20240605	151900	162117930	8900	8900	8900	8890	43
256	20240605	151800	161735370	8900	8900	8900	8900	0
257	20240605	151700	161735370	8900	8900	8900	8900	13
258	20240605	151600	161619670	8910	8910	8910	8910	1
259	20240605	151500	161610760	8900	8900	8900	8900	16
260	20240605	151400	161468360	8910	8910	8910	8910	5
261	20240605	151300	161423810	8910	8910	8910	8910	5
262	20240605	151200	161379260	8910	8910	8910	8910	1
263	20240605	151100	161370350	8900	8900	8900	8900	31
264	20240605	151000	161094450	8900	8900	8900	8900	58
265	20240605	150900	160578250	8900	8900	8900	8900	43
266	20240605	150800	160195550	8910	8910	8910	8910	1
267	20240605	150700	160186640	8900	8900	8900	8900	0
268	20240605	150600	160186640	8900	8900	8900	8900	210
269	20240605	150500	158317640	8910	8910	8910	8910	76
270	20240605	150400	157640480	8920	8920	8920	8920	0
271	20240605	150300	157640480	8920	8920	8920	8920	0
272	20240605	150200	157640480	8920	8920	8920	8920	0
273	20240605	150100	157640480	8920	8920	8920	8920	0
274	20240605	150000	157640480	8920	8920	8920	8920	0
275	20240605	145900	157640480	8920	8920	8920	8920	0
276	20240605	145800	157640480	8920	8890	8920	8890	34
277	20240605	145700	157338190	8900	8900	8900	8900	90
278	20240605	145600	156537190	8900	8900	8900	8900	0
279	20240605	145500	156537190	8900	8900	8900	8900	0
280	20240605	145400	156537190	8900	8900	8900	8900	0
281	20240605	145300	156537190	8900	8900	8900	8900	501
282	20240605	145200	152078290	8880	8880	8880	8880	50
283	20240605	145100	151634290	8900	8900	8900	8900	0
284	20240605	145000	151634290	8900	8900	8900	8900	0
285	20240605	144900	151634290	8900	8900	8900	8900	0
286	20240605	144800	151634290	8900	8900	8900	8900	0
287	20240605	144700	151634290	8900	8900	8900	8900	0
288	20240605	144600	151634290	8900	8900	8900	8900	0
289	20240605	144500	151634290	8900	8900	8900	8900	1
290	20240605	144400	151625390	8880	8880	8880	8880	0
291	20240605	144300	151625390	8880	8880	8880	8880	50
292	20240605	144200	151181390	8900	8900	8900	8900	0
293	20240605	144100	151181390	8900	8900	8900	8900	0
294	20240605	144000	151181390	8900	8900	8900	8900	0
295	20240605	143900	151181390	8900	8900	8900	8900	0
296	20240605	143800	151181390	8900	8900	8900	8900	0
297	20240605	143700	151181390	8900	8900	8900	8900	0
298	20240605	143600	151181390	8900	8900	8900	8900	0
299	20240605	143500	151181390	8900	8900	8900	8900	0
300	20240605	143400	151181390	8900	8900	8900	8900	0
301	20240605	143300	151181390	8900	8900	8900	8900	0
302	20240605	143200	151181390	8900	8900	8900	8900	0
303	20240605	143100	151181390	8900	8900	8900	8900	173
304	20240605	143000	149641690	8900	8900	8900	8900	0
305	20240605	142900	149641690	8900	8900	8900	8900	0
306	20240605	142800	149641690	8900	8900	8900	8900	0
307	20240605	142700	149641690	8900	8900	8900	8900	0
308	20240605	142600	149641690	8900	8900	8900	8900	0
309	20240605	142500	149641690	8900	8900	8900	8900	0
310	20240605	142400	149641690	8900	8900	8900	8900	5
311	20240605	142300	149597190	8860	8860	8860	8860	0
312	20240605	142200	149597190	8860	8890	8890	8860	198
313	20240605	142100	147838990	8900	8900	8900	8900	0
314	20240605	142000	147838990	8900	8900	8900	8900	230
315	20240605	141900	145791990	8900	8900	8900	8900	0
316	20240605	141800	145791990	8900	8910	8910	8900	609
317	20240605	141700	140371200	8920	8910	8920	8910	101
318	20240605	141600	139471280	8910	8910	8910	8910	100
319	20240605	141500	138580280	8910	8910	8910	8910	46
320	20240605	141400	138170420	8910	8910	8910	8910	79
321	20240605	141300	137466530	8910	8910	8910	8910	21
322	20240605	141200	137279420	8910	8910	8910	8910	130
323	20240605	141100	136121120	8910	8910	8910	8910	70
324	20240605	141000	135497420	8910	8910	8910	8910	0
325	20240605	140900	135497420	8910	8910	8910	8910	86
326	20240605	140800	134731160	8910	8910	8910	8910	75
327	20240605	140700	134062910	8910	8910	8910	8910	0
328	20240605	140600	134062910	8910	8910	8910	8910	1
329	20240605	140500	134054000	8910	8910	8910	8910	0
330	20240605	140400	134054000	8910	8910	8910	8910	300
331	20240605	140300	131381000	8910	8910	8910	8910	0
332	20240605	140200	131381000	8910	8910	8910	8910	3
333	20240605	140100	131354270	8910	8910	8910	8910	0
334	20240605	140000	131354270	8910	8910	8910	8910	0
335	20240605	135900	131354270	8910	8910	8910	8910	0
336	20240605	135800	131354270	8910	8910	8910	8910	25
337	20240605	135700	131131520	8920	8920	8920	8920	0
338	20240605	135600	131131520	8920	8920	8920	8920	0
339	20240605	135500	131131520	8920	8920	8920	8920	10
340	20240605	135400	131042320	8910	8910	8910	8910	153
341	20240605	135300	129679090	8920	8920	8920	8920	0
342	20240605	135200	129679090	8920	8920	8920	8920	0
343	20240605	135100	129679090	8920	8920	8920	8920	0
344	20240605	135000	129679090	8920	8920	8920	8920	121
345	20240605	134900	128599770	8970	8920	8970	8920	663
346	20240605	134800	122679580	8920	8920	8920	8920	0
347	20240605	134700	122679580	8920	8920	8920	8920	88
348	20240605	134600	121894620	8920	8910	8920	8910	1069
349	20240605	134500	112359410	8920	8940	8940	8920	236
350	20240605	134400	110252700	8950	8950	8950	8950	99
351	20240605	134300	109366650	8970	8970	8970	8970	0
352	20240605	134200	109366650	8970	8970	8970	8970	0
353	20240605	134100	109366650	8970	8970	8970	8970	0
354	20240605	134000	109366650	8970	8970	8970	8970	0
355	20240605	133900	109366650	8970	8970	8970	8970	0
356	20240605	133800	109366650	8970	8970	8970	8970	0
357	20240605	133700	109366650	8970	8970	8970	8970	2
358	20240605	133600	109348710	8950	8950	8950	8950	5
359	20240605	133500	109303960	8950	8940	8950	8940	92
360	20240605	133400	108480770	8940	8940	8940	8940	6
361	20240605	133300	108427130	8930	8930	8930	8930	6
362	20240605	133200	108373550	8930	8930	8930	8930	0
363	20240605	133100	108373550	8930	8930	8930	8930	0
364	20240605	133000	108373550	8930	8930	8930	8930	0
365	20240605	132900	108373550	8930	8930	8930	8930	24
366	20240605	132800	108159230	8930	8930	8930	8930	19
367	20240605	132700	107989560	8930	8930	8930	8930	10
368	20240605	132600	107900260	8940	8940	8940	8940	0
369	20240605	132500	107900260	8940	8940	8940	8940	0
370	20240605	132400	107900260	8940	8940	8940	8940	78
371	20240605	132300	107202940	8950	8950	8950	8950	40
372	20240605	132200	106844940	8950	8950	8950	8950	75
373	20240605	132100	106173690	8950	8950	8950	8950	179
374	20240605	132000	104571640	8980	8970	8980	8970	20
375	20240605	131900	104392090	8940	8940	8940	8940	0
376	20240605	131800	104392090	8940	8940	8940	8940	1
377	20240605	131700	104383150	8940	8940	8940	8940	0
378	20240605	131600	104383150	8940	8940	8940	8940	0
379	20240605	131500	104383150	8940	8940	8940	8940	0
380	20240605	131400	104383150	8940	8940	8940	8940	4
381	20240605	131300	104347390	8940	8940	8940	8940	0
382	20240605	131200	104347390	8940	8940	8940	8940	0
383	20240605	131100	104347390	8940	8930	8940	8930	47
384	20240605	131000	103927490	8930	8930	8930	8930	53
385	20240605	130900	103454200	8930	8930	8930	8930	79
386	20240605	130800	102748730	8930	8930	8930	8930	30
387	20240605	130700	102480830	8970	8970	8970	8970	62
388	20240605	130600	101924690	8970	8970	8970	8970	35
389	20240605	130500	101610740	8970	8970	8970	8970	148
390	20240605	130400	100283180	8970	8970	8970	8970	0
391	20240605	130300	100283180	8970	8970	8970	8970	0
392	20240605	130200	100283180	8970	8970	8970	8970	0
393	20240605	130100	100283180	8970	8970	8970	8970	0
394	20240605	130000	100283180	8970	8970	8970	8970	0
395	20240605	125900	100283180	8970	8970	8970	8970	0
396	20240605	125800	100283180	8970	8970	8970	8970	0
397	20240605	125700	100283180	8970	8970	8970	8970	0
398	20240605	125600	100283180	8970	8970	8970	8970	0
399	20240605	125500	100283180	8970	8970	8970	8970	0
400	20240605	125400	100283180	8970	8960	8970	8960	7
401	20240605	125300	100220450	8960	8960	8960	8960	4
402	20240605	125200	100184610	8920	8910	8920	8910	52
403	20240605	125100	99721170	8910	8910	8910	8910	0
404	20240605	125000	99721170	8910	8910	8910	8910	0
405	20240605	124900	99721170	8910	8910	8910	8910	0
406	20240605	124800	99721170	8910	8910	8910	8910	50
407	20240605	124700	99275670	8910	8910	8910	8910	0
408	20240605	124600	99275670	8910	8910	8910	8910	0
409	20240605	124500	99275670	8910	8910	8910	8910	0
410	20240605	124400	99275670	8910	8910	8910	8910	0
411	20240605	124300	99275670	8910	8910	8910	8910	0
412	20240605	124200	99275670	8910	8910	8910	8910	6
413	20240605	124100	99222210	8910	8910	8910	8910	0
414	20240605	124000	99222210	8910	8910	8910	8910	0
415	20240605	123900	99222210	8910	8910	8910	8910	0
416	20240605	123800	99222210	8910	8910	8910	8910	23
417	20240605	123700	99017280	8910	8910	8910	8910	0
418	20240605	123600	99017280	8910	8910	8910	8910	20
419	20240605	123500	98839080	8910	8910	8910	8910	0
420	20240605	123400	98839080	8910	8910	8910	8910	0
421	20240605	123300	98839080	8910	8910	8910	8910	3
422	20240605	123200	98812350	8910	8910	8910	8910	11
423	20240605	123100	98714340	8940	8940	8940	8940	0
424	20240605	123000	98714340	8940	8940	8940	8940	0
425	20240605	122900	98714340	8940	8940	8940	8940	78
426	20240605	122800	98017020	8970	8940	8970	8940	4
427	20240605	122700	97981230	8940	8940	8940	8940	2
428	20240605	122600	97963350	8950	8950	8950	8950	0
429	20240605	122500	97963350	8950	8950	8950	8950	0
430	20240605	122400	97963350	8950	8950	8950	8950	0
431	20240605	122300	97963350	8950	8950	8950	8950	22
432	20240605	122200	97766450	8970	8970	8970	8970	0
433	20240605	122100	97766450	8970	8970	8970	8970	0
434	20240605	122000	97766450	8970	8960	8970	8960	40
435	20240605	121900	97407710	8930	8930	8930	8930	0
436	20240605	121800	97407710	8930	8930	8930	8930	0
437	20240605	121700	97407710	8930	8930	8930	8930	0
438	20240605	121600	97407710	8930	8920	8930	8920	18
439	20240605	121500	97247140	8910	8900	8910	8900	6
440	20240605	121400	97193690	8890	8890	8890	8890	0
441	20240605	121300	97193690	8890	8940	8940	8890	68
442	20240605	121200	96585820	8940	8940	8940	8940	2
443	20240605	121100	96567940	8940	8940	8940	8940	5
444	20240605	121000	96523240	8940	8940	8940	8940	5
445	20240605	120900	96478540	8960	8960	8960	8960	0
446	20240605	120800	96478540	8960	8960	8960	8960	15
447	20240605	120700	96344140	8960	8960	8960	8960	0
448	20240605	120600	96344140	8960	8960	8960	8960	9
449	20240605	120500	96263500	8960	8960	8960	8960	0
450	20240605	120400	96263500	8960	8960	8960	8960	0
451	20240605	120300	96263500	8960	8960	8960	8960	0
452	20240605	120200	96263500	8960	8960	8960	8960	0
453	20240605	120100	96263500	8960	8940	8960	8940	108
454	20240605	120000	95296690	8950	8940	8950	8940	351
455	20240605	115900	92157920	8940	8940	8940	8940	68
456	20240605	115800	91550000	8930	8930	8930	8930	0
457	20240605	115700	91550000	8930	8930	8930	8930	138
458	20240605	115600	90317660	8930	8930	8930	8930	0
459	20240605	115500	90317660	8930	8930	8930	8930	0
460	20240605	115400	90317660	8930	8930	8930	8930	1
461	20240605	115300	90308730	8920	8920	8920	8920	0
462	20240605	115200	90308730	8920	8920	8920	8920	0
463	20240605	115100	90308730	8920	8920	8920	8920	1
464	20240605	115000	90299810	8920	8920	8920	8920	554
465	20240605	114900	85358130	8910	8910	8910	8910	166
466	20240605	114800	83879070	8910	8910	8910	8910	0
467	20240605	114700	83879070	8910	8900	8910	8900	20
468	20240605	114600	83700960	8900	8900	8900	8900	0
469	20240605	114500	83700960	8900	8900	8900	8900	0
470	20240605	114400	83700960	8900	8900	8900	8900	0
471	20240605	114300	83700960	8900	8900	8900	8900	0
472	20240605	114200	83700960	8900	8900	8900	8900	0
473	20240605	114100	83700960	8900	8900	8900	8900	1
474	20240605	114000	83692060	8900	8900	8900	8900	0
475	20240605	113900	83692060	8900	8900	8900	8900	0
476	20240605	113800	83692060	8900	8900	8900	8900	0
477	20240605	113700	83692060	8900	8900	8900	8900	0
478	20240605	113600	83692060	8900	8900	8900	8900	0
479	20240605	113500	83692060	8900	8900	8900	8900	0
480	20240605	113400	83692060	8900	8900	8900	8900	0
481	20240605	113300	83692060	8900	8900	8900	8900	0
482	20240605	113200	83692060	8900	8900	8900	8900	0
483	20240605	113100	83692060	8900	8900	8900	8900	101
484	20240605	113000	82793160	8900	8900	8900	8900	0
485	20240605	112900	82793160	8900	8900	8900	8900	2
486	20240605	112800	82775360	8900	8900	8900	8900	0
487	20240605	112700	82775360	8900	8900	8900	8900	0
488	20240605	112600	82775360	8900	8900	8900	8900	0
489	20240605	112500	82775360	8900	8900	8900	8900	0
490	20240605	112400	82775360	8900	8900	8900	8900	1
491	20240605	112300	82766460	8900	8900	8900	8900	0
492	20240605	112200	82766460	8900	8900	8900	8900	0
493	20240605	112100	82766460	8900	8900	8900	8900	0
494	20240605	112000	82766460	8900	8900	8900	8900	0
495	20240605	111900	82766460	8900	8900	8900	8900	0
496	20240605	111800	82766460	8900	8900	8900	8900	1
497	20240605	111700	82757560	8870	8870	8870	8870	0
498	20240605	111600	82757560	8870	8870	8870	8870	0
499	20240605	111500	82757560	8870	8870	8870	8870	8
500	20240605	111400	82686600	8870	8870	8870	8870	0
501	20240605	111300	82686600	8870	8870	8870	8870	0
502	20240605	111200	82686600	8870	8870	8870	8870	0
503	20240605	111100	82686600	8870	8870	8870	8870	30
504	20240605	111000	82420500	8870	8870	8870	8870	0
505	20240605	110900	82420500	8870	8870	8870	8870	7
506	20240605	110800	82358410	8900	8900	8900	8900	0
507	20240605	110700	82358410	8900	8900	8900	8900	0
508	20240605	110600	82358410	8900	8900	8900	8900	0
509	20240605	110500	82358410	8900	8870	8900	8870	40
510	20240605	110400	82003580	8870	8870	8870	8870	96
511	20240605	110300	81152060	8900	8900	8900	8900	7
512	20240605	110200	81089760	8900	8900	8900	8900	0
513	20240605	110100	81089760	8900	8900	8900	8900	0
514	20240605	110000	81089760	8900	8900	8900	8900	5
515	20240605	105900	81045260	8900	8900	8900	8900	20
516	20240605	105800	80867260	8900	8900	8900	8900	0
517	20240605	105700	80867260	8900	8900	8900	8900	0
518	20240605	105600	80867260	8900	8900	8900	8900	0
519	20240605	105500	80867260	8900	8900	8900	8900	1
520	20240605	105400	80858360	8900	8900	8900	8900	54
521	20240605	105300	80377760	8880	8880	8880	8880	0
522	20240605	105200	80377760	8880	8880	8880	8880	0
523	20240605	105100	80377760	8880	8880	8880	8880	0
524	20240605	105000	80377760	8880	8880	8880	8880	0
525	20240605	104900	80377760	8880	8880	8880	8880	0
526	20240605	104800	80377760	8880	8880	8880	8880	0
527	20240605	104700	80377760	8880	8880	8880	8880	0
528	20240605	104600	80377760	8880	8880	8880	8880	0
529	20240605	104500	80377760	8880	8880	8880	8880	9
530	20240605	104400	80297840	8870	8870	8870	8870	20
531	20240605	104300	80120440	8870	8870	8870	8870	50
532	20240605	104200	79676940	8870	8870	8870	8870	0
533	20240605	104100	79676940	8870	8870	8870	8870	0
534	20240605	104000	79676940	8870	8870	8870	8870	0
535	20240605	103900	79676940	8870	8870	8870	8870	0
536	20240605	103800	79676940	8870	8870	8870	8870	0
537	20240605	103700	79676940	8870	8870	8870	8870	0
538	20240605	103600	79676940	8870	8870	8870	8870	15
539	20240605	103500	79543890	8870	8870	8870	8870	0
540	20240605	103400	79543890	8870	8870	8870	8870	0
541	20240605	103300	79543890	8870	8870	8870	8870	0
542	20240605	103200	79543890	8870	8870	8870	8870	31
543	20240605	103100	79268920	8880	8880	8880	8880	0
544	20240605	103000	79268920	8880	8880	8880	8880	0
545	20240605	102900	79268920	8880	8880	8880	8880	1
546	20240605	102800	79260040	8880	8880	8880	8880	0
547	20240605	102700	79260040	8880	8880	8880	8880	79
548	20240605	102600	78558520	8870	8870	8870	8870	0
549	20240605	102500	78558520	8870	8870	8870	8870	0
550	20240605	102400	78558520	8870	8870	8870	8870	0
551	20240605	102300	78558520	8870	8870	8870	8870	0
552	20240605	102200	78558520	8870	8870	8870	8870	0
553	20240605	102100	78558520	8870	8870	8870	8870	0
554	20240605	102000	78558520	8870	8870	8870	8870	0
555	20240605	101900	78558520	8870	8870	8870	8870	140
556	20240605	101800	77316720	8860	8860	8860	8860	0
557	20240605	101700	77316720	8860	8860	8860	8860	0
558	20240605	101600	77316720	8860	8860	8860	8860	0
559	20240605	101500	77316720	8860	8860	8860	8860	0
560	20240605	101400	77316720	8860	8860	8860	8860	76
561	20240605	101300	76643360	8910	8910	8910	8910	0
562	20240605	101200	76643360	8910	8910	8910	8910	0
563	20240605	101100	76643360	8910	8910	8910	8910	0
564	20240605	101000	76643360	8910	8900	8910	8900	981
565	20240605	100900	67911320	8910	8910	8910	8910	0
566	20240605	100800	67911320	8910	8910	8910	8910	0
567	20240605	100700	67911320	8910	8910	8910	8910	0
568	20240605	100600	67911320	8910	8910	8910	8910	0
569	20240605	100500	67911320	8910	8900	8910	8900	916
570	20240605	100400	59751020	8860	8860	8860	8860	212
571	20240605	100300	57872700	8860	8860	8860	8860	0
572	20240605	100200	57872700	8860	8860	8860	8860	0
573	20240605	100100	57872700	8860	8860	8860	8860	0
574	20240605	100000	57872700	8860	8860	8860	8860	0
575	20240605	095900	57872700	8860	8860	8860	8860	0
576	20240605	095800	57872700	8860	8860	8860	8860	10
577	20240605	095700	57784100	8840	8840	8840	8840	0
578	20240605	095600	57784100	8840	8840	8840	8840	0
579	20240605	095500	57784100	8840	8840	8840	8840	1
580	20240605	095400	57775260	8840	8840	8840	8840	0
581	20240605	095300	57775260	8840	8840	8840	8840	0
582	20240605	095200	57775260	8840	8840	8840	8840	13
583	20240605	095100	57660340	8830	8830	8830	8830	0
584	20240605	095000	57660340	8830	8830	8830	8830	10
585	20240605	094900	57572040	8830	8830	8830	8830	5
586	20240605	094800	57527890	8840	8840	8840	8840	0
587	20240605	094700	57527890	8840	8840	8840	8840	0
588	20240605	094600	57527890	8840	8820	8840	8820	25
589	20240605	094500	57307290	8820	8820	8820	8820	54
590	20240605	094400	56831010	8850	8850	8850	8850	0
591	20240605	094300	56831010	8850	8820	8850	8820	10
592	20240605	094200	56742780	8820	8820	8820	8820	3
593	20240605	094100	56716320	8850	8850	8850	8850	0
594	20240605	094000	56716320	8850	8850	8850	8850	0
595	20240605	093900	56716320	8850	8840	8850	8810	142
596	20240605	093800	55463960	8840	8840	8840	8840	0
597	20240605	093700	55463960	8840	8840	8840	8840	0
598	20240605	093600	55463960	8840	8840	8840	8840	0
599	20240605	093500	55463960	8840	8820	8840	8820	8
600	20240605	093400	55393280	8820	8810	8820	8810	54
601	20240605	093300	54917040	8810	8800	8810	8800	50
602	20240605	093200	54476820	8800	8810	8810	8800	350
603	20240605	093100	51396240	8800	8810	8810	8800	216
604	20240605	093000	49494080	8810	8820	8820	8800	484
605	20240605	092900	45232850	8820	8820	8820	8820	25
606	20240605	092800	45012350	8840	8840	8840	8840	0
607	20240605	092700	45012350	8840	8850	8850	8840	61
608	20240605	092600	44473100	8850	8860	8870	8850	231
609	20240605	092500	42427110	8870	8810	8890	8800	1601
610	20240605	092400	28317990	8820	8840	8850	8820	484
611	20240605	092300	24044160	8850	8860	8860	8850	45
612	20240605	092200	23645540	8870	8870	8870	8870	0
613	20240605	092100	23645540	8870	8870	8870	8870	7
614	20240605	092000	23583450	8870	8870	8870	8870	42
615	20240605	091900	23210910	8870	8860	8870	8860	175
616	20240605	091800	21660110	8860	8870	8870	8860	93
617	20240605	091700	20835790	8870	8870	8870	8860	605
618	20240605	091600	15470890	8890	8890	8890	8890	7
619	20240605	091500	15408660	8910	8910	8910	8910	3
620	20240605	091400	15381930	8900	8910	8910	8900	72
621	20240605	091300	14741090	8920	8950	8950	8920	19
622	20240605	091200	14571550	8960	8960	8960	8960	0
623	20240605	091100	14571550	8960	8960	8960	8960	13
624	20240605	091000	14455070	8960	8960	8960	8960	6
625	20240605	090900	14401310	8970	8960	8970	8960	281
626	20240605	090800	11883170	8920	8920	8920	8920	0
627	20240605	090700	11883170	8920	8920	8920	8920	11
628	20240605	090600	11785050	8960	8960	8960	8960	0
629	20240605	090500	11785050	8960	8960	8960	8900	301
630	20240605	090400	9092520	8960	8960	8960	8900	12
631	20240605	090300	8985300	8960	8960	8960	8960	95
632	20240605	090200	8134100	8960	8960	8960	8960	0
633	20240605	090100	8134100	8960	8960	8960	8960	1
634	20240605	090000	8125140	8860	8970	8970	8860	906