KissMeData/052790/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193500	100921340	9220	9220	9220	9220	317
3	20240603	193400	100921340	9220	9220	9220	9220	0
4	20240603	193300	100921340	9220	9220	9220	9220	0
5	20240603	193200	100921340	9220	9220	9220	9220	0
6	20240603	193100	100921340	9220	9220	9220	9220	0
7	20240603	193000	100921340	9220	9220	9220	9220	0
8	20240603	192900	100921340	9220	9220	9220	9220	0
9	20240603	192800	100921340	9220	9220	9220	9220	0
10	20240603	192700	100921340	9220	9220	9220	9220	0
11	20240603	192600	100921340	9220	9220	9220	9220	0
12	20240603	192500	100921340	9220	9220	9220	9220	0
13	20240603	192400	100921340	9220	9220	9220	9220	0
14	20240603	192300	100921340	9220	9220	9220	9220	0
15	20240603	192200	100921340	9220	9220	9220	9220	0
16	20240603	192100	100921340	9220	9220	9220	9220	0
17	20240603	192000	100921340	9220	9220	9220	9220	0
18	20240603	191900	100921340	9220	9220	9220	9220	0
19	20240603	191800	100921340	9220	9220	9220	9220	0
20	20240603	191700	100921340	9220	9220	9220	9220	0
21	20240603	191600	100921340	9220	9220	9220	9220	0
22	20240603	191500	100921340	9220	9220	9220	9220	0
23	20240603	191400	100921340	9220	9220	9220	9220	0
24	20240603	191300	100921340	9220	9220	9220	9220	0
25	20240603	191200	100921340	9220	9220	9220	9220	0
26	20240603	191100	100921340	9220	9220	9220	9220	0
27	20240603	191000	100921340	9220	9220	9220	9220	0
28	20240603	190900	100921340	9220	9220	9220	9220	0
29	20240603	190800	100921340	9220	9220	9220	9220	0
30	20240603	190700	100921340	9220	9220	9220	9220	0
31	20240603	190600	100921340	9220	9220	9220	9220	0
32	20240603	190500	100921340	9220	9220	9220	9220	317
33	20240603	190400	100921340	9220	9220	9220	9220	0
34	20240603	190300	100921340	9220	9220	9220	9220	0
35	20240603	190200	100921340	9220	9220	9220	9220	0
36	20240603	190100	100921340	9220	9220	9220	9220	0
37	20240603	190000	100921340	9220	9220	9220	9220	0
38	20240603	185900	100921340	9220	9220	9220	9220	0
39	20240603	185800	100921340	9220	9220	9220	9220	0
40	20240603	185700	100921340	9220	9220	9220	9220	0
41	20240603	185600	100921340	9220	9220	9220	9220	0
42	20240603	185500	100921340	9220	9220	9220	9220	0
43	20240603	185400	100921340	9220	9220	9220	9220	0
44	20240603	185300	100921340	9220	9220	9220	9220	0
45	20240603	185200	100921340	9220	9220	9220	9220	0
46	20240603	185100	100921340	9220	9220	9220	9220	0
47	20240603	185000	100921340	9220	9220	9220	9220	0
48	20240603	184900	100921340	9220	9220	9220	9220	0
49	20240603	184800	100921340	9220	9220	9220	9220	0
50	20240603	184700	100921340	9220	9220	9220	9220	0
51	20240603	184600	100921340	9220	9220	9220	9220	0
52	20240603	184500	100921340	9220	9220	9220	9220	0
53	20240603	184400	100921340	9220	9220	9220	9220	0
54	20240603	184300	100921340	9220	9220	9220	9220	0
55	20240603	184200	100921340	9220	9220	9220	9220	0
56	20240603	184100	100921340	9220	9220	9220	9220	0
57	20240603	184000	100921340	9220	9220	9220	9220	0
58	20240603	183900	100921340	9220	9220	9220	9220	0
59	20240603	183800	100921340	9220	9220	9220	9220	0
60	20240603	183700	100921340	9220	9220	9220	9220	0
61	20240603	183600	100921340	9220	9220	9220	9220	0
62	20240603	183500	100921340	9220	9220	9220	9220	317
63	20240603	183400	100921340	9220	9220	9220	9220	0
64	20240603	183300	100921340	9220	9220	9220	9220	0
65	20240603	183200	100921340	9220	9220	9220	9220	0
66	20240603	183100	100921340	9220	9220	9220	9220	0
67	20240603	183000	100921340	9220	9220	9220	9220	0
68	20240603	182900	100921340	9220	9220	9220	9220	0
69	20240603	182800	100921340	9220	9220	9220	9220	0
70	20240603	182700	100921340	9220	9220	9220	9220	0
71	20240603	182600	100921340	9220	9220	9220	9220	0
72	20240603	182500	100921340	9220	9220	9220	9220	0
73	20240603	182400	100921340	9220	9220	9220	9220	0
74	20240603	182300	100921340	9220	9220	9220	9220	0
75	20240603	182200	100921340	9220	9220	9220	9220	0
76	20240603	182100	100921340	9220	9220	9220	9220	0
77	20240603	182000	100921340	9220	9220	9220	9220	0
78	20240603	181900	100921340	9220	9220	9220	9220	0
79	20240603	181800	100921340	9220	9220	9220	9220	0
80	20240603	181700	100921340	9220	9220	9220	9220	0
81	20240603	181600	100921340	9220	9220	9220	9220	0
82	20240603	181500	100921340	9220	9220	9220	9220	0
83	20240603	181400	100921340	9220	9220	9220	9220	0
84	20240603	181300	100921340	9220	9220	9220	9220	0
85	20240603	181200	100921340	9220	9220	9220	9220	0
86	20240603	181100	100921340	9220	9220	9220	9220	0
87	20240603	181000	100921340	9220	9220	9220	9220	0
88	20240603	180900	100921340	9220	9220	9220	9220	0
89	20240603	180800	100921340	9220	9220	9220	9220	0
90	20240603	180700	100921340	9220	9220	9220	9220	0
91	20240603	180600	100921340	9220	9220	9220	9220	0
92	20240603	180500	100921340	9220	9220	9220	9220	317
93	20240603	180400	100921340	9220	9220	9220	9220	0
94	20240603	180300	100921340	9220	9220	9220	9220	0
95	20240603	180200	100921340	9220	9220	9220	9220	0
96	20240603	180100	100921340	9220	9220	9220	9220	0
97	20240603	180000	100921340	9220	9220	9220	9220	0
98	20240603	175900	100921340	9220	9220	9220	9220	0
99	20240603	175800	100921340	9220	9220	9220	9220	0
100	20240603	175700	100921340	9220	9220	9220	9220	0
101	20240603	175600	100921340	9220	9220	9220	9220	0
102	20240603	175500	100921340	9220	9220	9220	9220	0
103	20240603	175400	100921340	9220	9220	9220	9220	0
104	20240603	175300	100921340	9220	9220	9220	9220	0
105	20240603	175200	100921340	9220	9220	9220	9220	0
106	20240603	175100	100921340	9220	9220	9220	9220	0
107	20240603	175000	100921340	9220	9220	9220	9220	0
108	20240603	174900	100921340	9220	9220	9220	9220	0
109	20240603	174800	100921340	9220	9220	9220	9220	0
110	20240603	174700	100921340	9220	9220	9220	9220	0
111	20240603	174600	100921340	9220	9220	9220	9220	0
112	20240603	174500	100921340	9220	9220	9220	9220	0
113	20240603	174400	100921340	9220	9220	9220	9220	0
114	20240603	174300	100921340	9220	9220	9220	9220	0
115	20240603	174200	100921340	9220	9220	9220	9220	0
116	20240603	174100	100921340	9220	9220	9220	9220	0
117	20240603	174000	100921340	9220	9220	9220	9220	0
118	20240603	173900	100921340	9220	9220	9220	9220	0
119	20240603	173800	100921340	9220	9220	9220	9220	0
120	20240603	173700	100921340	9220	9220	9220	9220	0
121	20240603	173600	100921340	9220	9220	9220	9220	0
122	20240603	173500	100921340	9220	9220	9220	9220	317
123	20240603	173400	100921340	9220	9220	9220	9220	0
124	20240603	173300	100921340	9220	9220	9220	9220	0
125	20240603	173200	100921340	9220	9220	9220	9220	0
126	20240603	173100	100921340	9220	9220	9220	9220	0
127	20240603	173000	100921340	9220	9220	9220	9220	0
128	20240603	172900	100921340	9220	9220	9220	9220	0
129	20240603	172800	100921340	9220	9220	9220	9220	0
130	20240603	172700	100921340	9220	9220	9220	9220	0
131	20240603	172600	100921340	9220	9220	9220	9220	0
132	20240603	172500	100921340	9220	9220	9220	9220	0
133	20240603	172400	100921340	9220	9220	9220	9220	0
134	20240603	172300	100921340	9220	9220	9220	9220	0
135	20240603	172200	100921340	9220	9220	9220	9220	0
136	20240603	172100	100921340	9220	9220	9220	9220	0
137	20240603	172000	100921340	9220	9220	9220	9220	0
138	20240603	171900	100921340	9220	9220	9220	9220	0
139	20240603	171800	100921340	9220	9220	9220	9220	0
140	20240603	171700	100921340	9220	9220	9220	9220	0
141	20240603	171600	100921340	9220	9220	9220	9220	0
142	20240603	171500	100921340	9220	9220	9220	9220	0
143	20240603	171400	100921340	9220	9220	9220	9220	0
144	20240603	171300	100921340	9220	9220	9220	9220	0
145	20240603	171200	100921340	9220	9220	9220	9220	0
146	20240603	171100	100921340	9220	9220	9220	9220	0
147	20240603	171000	100921340	9220	9220	9220	9220	0
148	20240603	170900	100921340	9220	9220	9220	9220	0
149	20240603	170800	100921340	9220	9220	9220	9220	0
150	20240603	170700	100921340	9220	9220	9220	9220	0
151	20240603	170600	100921340	9220	9220	9220	9220	0
152	20240603	170500	100921340	9220	9220	9220	9220	317
153	20240603	170400	100921340	9220	9220	9220	9220	0
154	20240603	170300	100921340	9220	9220	9220	9220	0
155	20240603	170200	100921340	9220	9220	9220	9220	0
156	20240603	170100	100921340	9220	9220	9220	9220	0
157	20240603	170000	100921340	9220	9220	9220	9220	0
158	20240603	165900	100921340	9220	9220	9220	9220	0
159	20240603	165800	100921340	9220	9220	9220	9220	0
160	20240603	165700	100921340	9220	9220	9220	9220	0
161	20240603	165600	100921340	9220	9220	9220	9220	0
162	20240603	165500	100921340	9220	9220	9220	9220	0
163	20240603	165400	100921340	9220	9220	9220	9220	0
164	20240603	165300	100921340	9220	9220	9220	9220	0
165	20240603	165200	100921340	9220	9220	9220	9220	0
166	20240603	165100	100921340	9220	9220	9220	9220	0
167	20240603	165000	100921340	9220	9220	9220	9220	0
168	20240603	164900	100921340	9220	9220	9220	9220	0
169	20240603	164800	100921340	9220	9220	9220	9220	0
170	20240603	164700	100921340	9220	9220	9220	9220	0
171	20240603	164600	100921340	9220	9220	9220	9220	0
172	20240603	164500	100921340	9220	9220	9220	9220	0
173	20240603	164400	100921340	9220	9220	9220	9220	0
174	20240603	164300	100921340	9220	9220	9220	9220	0
175	20240603	164200	100921340	9220	9220	9220	9220	0
176	20240603	164100	100921340	9220	9220	9220	9220	0
177	20240603	164000	100921340	9220	9220	9220	9220	0
178	20240603	163900	100921340	9220	9220	9220	9220	0
179	20240603	163800	100921340	9220	9220	9220	9220	0
180	20240603	163700	100921340	9220	9220	9220	9220	0
181	20240603	163600	100921340	9220	9220	9220	9220	0
182	20240603	163500	100921340	9220	9220	9220	9220	317
183	20240603	163400	100921340	9220	9220	9220	9220	0
184	20240603	163300	100921340	9220	9220	9220	9220	0
185	20240603	163200	100921340	9220	9220	9220	9220	0
186	20240603	163100	100921340	9220	9220	9220	9220	0
187	20240603	163000	100921340	9220	9220	9220	9220	0
188	20240603	162900	100921340	9220	9220	9220	9220	0
189	20240603	162800	100921340	9220	9220	9220	9220	0
190	20240603	162700	100921340	9220	9220	9220	9220	0
191	20240603	162600	100921340	9220	9220	9220	9220	0
192	20240603	162500	100921340	9220	9220	9220	9220	0
193	20240603	162400	100921340	9220	9220	9220	9220	0
194	20240603	162300	100921340	9220	9220	9220	9220	0
195	20240603	162200	100921340	9220	9220	9220	9220	0
196	20240603	162100	100921340	9220	9220	9220	9220	0
197	20240603	162000	100921340	9220	9220	9220	9220	0
198	20240603	161900	100921340	9220	9220	9220	9220	0
199	20240603	161800	100921340	9220	9220	9220	9220	0
200	20240603	161700	100921340	9220	9220	9220	9220	0
201	20240603	161600	100921340	9220	9220	9220	9220	0
202	20240603	161500	100921340	9220	9220	9220	9220	0
203	20240603	161400	100921340	9220	9220	9220	9220	0
204	20240603	161300	100921340	9220	9220	9220	9220	0
205	20240603	161200	100921340	9220	9220	9220	9220	0
206	20240603	161100	100921340	9220	9220	9220	9220	0
207	20240603	161000	100921340	9220	9220	9220	9220	0
208	20240603	160900	100921340	9220	9220	9220	9220	0
209	20240603	160800	100921340	9220	9220	9220	9220	0
210	20240603	160700	100921340	9220	9220	9220	9220	0
211	20240603	160600	100921340	9220	9220	9220	9220	0
212	20240603	160500	100921340	9220	9220	9220	9220	317
213	20240603	160400	100921340	9220	9220	9220	9220	0
214	20240603	160300	100921340	9220	9220	9220	9220	0
215	20240603	160200	100921340	9220	9220	9220	9220	0
216	20240603	160100	100921340	9220	9220	9220	9220	0
217	20240603	160000	100921340	9220	9220	9220	9220	0
218	20240603	155900	100921340	9220	9220	9220	9220	0
219	20240603	155800	100921340	9220	9220	9220	9220	0
220	20240603	155700	100921340	9220	9220	9220	9220	0
221	20240603	155600	100921340	9220	9220	9220	9220	0
222	20240603	155500	100921340	9220	9220	9220	9220	0
223	20240603	155400	100921340	9220	9220	9220	9220	0
224	20240603	155300	100921340	9220	9220	9220	9220	0
225	20240603	155200	100921340	9220	9220	9220	9220	0
226	20240603	155100	100921340	9220	9220	9220	9220	0
227	20240603	155000	100921340	9220	9220	9220	9220	0
228	20240603	154900	100921340	9220	9220	9220	9220	0
229	20240603	154800	100921340	9220	9220	9220	9220	0
230	20240603	154700	100921340	9220	9220	9220	9220	0
231	20240603	154600	100921340	9220	9220	9220	9220	0
232	20240603	154500	100921340	9220	9220	9220	9220	0
233	20240603	154400	100921340	9220	9220	9220	9220	0
234	20240603	154300	100921340	9220	9220	9220	9220	0
235	20240603	154200	100921340	9220	9220	9220	9220	0
236	20240603	154100	100921340	9220	9220	9220	9220	0
237	20240603	154000	100921340	9220	9220	9220	9220	0
238	20240603	153900	100921340	9220	9220	9220	9220	0
239	20240603	153800	100921340	9220	9220	9220	9220	0
240	20240603	153700	100921340	9220	9220	9220	9220	0
241	20240603	153600	100921340	9220	9220	9220	9220	0
242	20240603	153500	100921340	9220	9220	9220	9220	317
243	20240603	153400	100921340	9220	9220	9220	9220	0
244	20240603	153300	100921340	9220	9220	9220	9220	0
245	20240603	153200	100921340	9220	9220	9220	9220	0
246	20240603	153100	100921340	9220	9220	9220	9220	0
247	20240603	153000	100921340	9220	9220	9220	9220	317
248	20240603	152900	97998600	9270	9270	9270	9270	0
249	20240603	152800	97998600	9270	9270	9270	9270	0
250	20240603	152700	97998600	9270	9270	9270	9270	0
251	20240603	152600	97998600	9270	9270	9270	9270	0
252	20240603	152500	97998600	9270	9270	9270	9270	0
253	20240603	152400	97998600	9270	9270	9270	9270	0
254	20240603	152300	97998600	9270	9270	9270	9270	0
255	20240603	152200	97998600	9270	9270	9270	9270	0
256	20240603	152100	97998600	9270	9270	9270	9270	0
257	20240603	152000	97998600	9270	9270	9270	9270	0
258	20240603	151900	97998600	9270	9230	9270	9230	400
259	20240603	151800	94297530	9180	9180	9180	9180	0
260	20240603	151700	94297530	9180	9180	9180	9180	20
261	20240603	151600	94113930	9180	9180	9180	9180	0
262	20240603	151500	94113930	9180	9180	9180	9180	79
263	20240603	151400	93388710	9220	9220	9220	9220	0
264	20240603	151300	93388710	9220	9220	9220	9220	10
265	20240603	151200	93296510	9240	9240	9240	9240	0
266	20240603	151100	93296510	9240	9240	9240	9240	33
267	20240603	151000	92991590	9220	9220	9220	9220	0
268	20240603	150900	92991590	9220	9220	9220	9220	0
269	20240603	150800	92991590	9220	9220	9220	9220	0
270	20240603	150700	92991590	9220	9220	9220	9220	0
271	20240603	150600	92991590	9220	9220	9220	9220	100
272	20240603	150500	92069590	9230	9230	9230	9230	0
273	20240603	150400	92069590	9230	9230	9230	9230	11
274	20240603	150300	91968060	9230	9230	9230	9230	0
275	20240603	150200	91968060	9230	9230	9230	9230	0
276	20240603	150100	91968060	9230	9230	9230	9230	0
277	20240603	150000	91968060	9230	9230	9230	9230	0
278	20240603	145900	91968060	9230	9230	9230	9230	0
279	20240603	145800	91968060	9230	9230	9230	9230	0
280	20240603	145700	91968060	9230	9230	9230	9230	1
281	20240603	145600	91958830	9170	9170	9170	9170	0
282	20240603	145500	91958830	9170	9170	9170	9170	50
283	20240603	145400	91500330	9170	9170	9170	9170	0
284	20240603	145300	91500330	9170	9170	9170	9170	0
285	20240603	145200	91500330	9170	9170	9170	9170	0
286	20240603	145100	91500330	9170	9170	9170	9170	0
287	20240603	145000	91500330	9170	9170	9170	9170	0
288	20240603	144900	91500330	9170	9170	9170	9170	0
289	20240603	144800	91500330	9170	9170	9170	9170	0
290	20240603	144700	91500330	9170	9170	9170	9170	0
291	20240603	144600	91500330	9170	9170	9170	9170	0
292	20240603	144500	91500330	9170	9170	9170	9170	0
293	20240603	144400	91500330	9170	9170	9170	9170	0
294	20240603	144300	91500330	9170	9170	9170	9170	0
295	20240603	144200	91500330	9170	9170	9170	9170	0
296	20240603	144100	91500330	9170	9170	9170	9170	0
297	20240603	144000	91500330	9170	9170	9170	9170	75
298	20240603	143900	90812580	9170	9170	9170	9170	0
299	20240603	143800	90812580	9170	9170	9170	9170	0
300	20240603	143700	90812580	9170	9170	9170	9170	4
301	20240603	143600	90775900	9170	9170	9170	9170	0
302	20240603	143500	90775900	9170	9180	9180	9170	100
303	20240603	143400	89858740	9180	9180	9180	9180	0
304	20240603	143300	89858740	9180	9180	9180	9180	0
305	20240603	143200	89858740	9180	9180	9180	9180	0
306	20240603	143100	89858740	9180	9180	9180	9180	0
307	20240603	143000	89858740	9180	9180	9180	9180	0
308	20240603	142900	89858740	9180	9180	9180	9180	1
309	20240603	142800	89849560	9190	9190	9190	9190	0
310	20240603	142700	89849560	9190	9190	9190	9190	400
311	20240603	142600	86173560	9190	9190	9190	9190	0
312	20240603	142500	86173560	9190	9190	9190	9190	0
313	20240603	142400	86173560	9190	9190	9190	9190	0
314	20240603	142300	86173560	9190	9190	9190	9190	0
315	20240603	142200	86173560	9190	9190	9190	9190	0
316	20240603	142100	86173560	9190	9190	9190	9190	100
317	20240603	142000	85254560	9190	9190	9190	9190	0
318	20240603	141900	85254560	9190	9190	9190	9190	0
319	20240603	141800	85254560	9190	9190	9190	9190	0
320	20240603	141700	85254560	9190	9190	9190	9190	0
321	20240603	141600	85254560	9190	9190	9190	9190	50
322	20240603	141500	84795060	9190	9190	9190	9190	0
323	20240603	141400	84795060	9190	9190	9190	9190	0
324	20240603	141300	84795060	9190	9190	9190	9190	0
325	20240603	141200	84795060	9190	9190	9190	9190	0
326	20240603	141100	84795060	9190	9190	9190	9190	0
327	20240603	141000	84795060	9190	9190	9190	9190	0
328	20240603	140900	84795060	9190	9190	9190	9190	2
329	20240603	140800	84776680	9190	9190	9190	9190	0
330	20240603	140700	84776680	9190	9190	9190	9190	0
331	20240603	140600	84776680	9190	9190	9190	9190	50
332	20240603	140500	84317180	9190	9190	9190	9190	1
333	20240603	140400	84307990	9190	9190	9190	9190	0
334	20240603	140300	84307990	9190	9190	9190	9190	1
335	20240603	140200	84298800	9190	9190	9190	9190	0
336	20240603	140100	84298800	9190	9190	9190	9190	0
337	20240603	140000	84298800	9190	9190	9190	9190	0
338	20240603	135900	84298800	9190	9210	9210	9190	12
339	20240603	135800	84188490	9270	9270	9270	9270	0
340	20240603	135700	84188490	9270	9270	9270	9270	0
341	20240603	135600	84188490	9270	9270	9270	9270	0
342	20240603	135500	84188490	9270	9270	9270	9270	0
343	20240603	135400	84188490	9270	9270	9270	9270	0
344	20240603	135300	84188490	9270	9270	9270	9270	0
345	20240603	135200	84188490	9270	9270	9270	9270	0
346	20240603	135100	84188490	9270	9270	9270	9270	0
347	20240603	135000	84188490	9270	9270	9270	9270	0
348	20240603	134900	84188490	9270	9210	9270	9210	12
349	20240603	134800	84077730	9280	9280	9280	9280	0
350	20240603	134700	84077730	9280	9240	9280	9240	50
351	20240603	134600	83614240	9180	9180	9180	9180	0
352	20240603	134500	83614240	9180	9180	9180	9180	0
353	20240603	134400	83614240	9180	9180	9180	9180	0
354	20240603	134300	83614240	9180	9180	9180	9180	0
355	20240603	134200	83614240	9180	9180	9180	9180	0
356	20240603	134100	83614240	9180	9180	9180	9180	0
357	20240603	134000	83614240	9180	9180	9180	9180	0
358	20240603	133900	83614240	9180	9180	9180	9180	0
359	20240603	133800	83614240	9180	9230	9270	9180	779
360	20240603	133700	76410310	9220	9220	9220	9220	0
361	20240603	133600	76410310	9220	9210	9220	9210	195
362	20240603	133500	74613710	9210	9210	9210	9210	4
363	20240603	133400	74576870	9150	9150	9150	9150	0
364	20240603	133300	74576870	9150	9150	9150	9150	50
365	20240603	133200	74119370	9150	9150	9150	9150	0
366	20240603	133100	74119370	9150	9150	9150	9150	0
367	20240603	133000	74119370	9150	9150	9150	9150	0
368	20240603	132900	74119370	9150	9150	9150	9150	0
369	20240603	132800	74119370	9150	9150	9150	9150	70
370	20240603	132700	73478870	9150	9150	9150	9150	0
371	20240603	132600	73478870	9150	9150	9150	9150	0
372	20240603	132500	73478870	9150	9150	9150	9150	4
373	20240603	132400	73442270	9210	9190	9210	9160	65
374	20240603	132300	72845690	9190	9190	9190	9190	4
375	20240603	132200	72808930	9190	9190	9190	9190	0
376	20240603	132100	72808930	9190	9180	9190	9180	82
377	20240603	132000	72055370	9160	9160	9160	9160	35
378	20240603	131900	71734770	9190	9190	9190	9190	0
379	20240603	131800	71734770	9190	9190	9190	9190	0
380	20240603	131700	71734770	9190	9190	9190	9190	0
381	20240603	131600	71734770	9190	9190	9190	9190	0
382	20240603	131500	71734770	9190	9190	9190	9190	0
383	20240603	131400	71734770	9190	9190	9190	9190	0
384	20240603	131300	71734770	9190	9190	9190	9190	0
385	20240603	131200	71734770	9190	9190	9190	9190	0
386	20240603	131100	71734770	9190	9190	9190	9190	0
387	20240603	131000	71734770	9190	9190	9190	9190	0
388	20240603	130900	71734770	9190	9190	9190	9190	0
389	20240603	130800	71734770	9190	9190	9190	9190	0
390	20240603	130700	71734770	9190	9190	9190	9190	0
391	20240603	130600	71734770	9190	9190	9190	9190	0
392	20240603	130500	71734770	9190	9190	9190	9190	0
393	20240603	130400	71734770	9190	9190	9190	9190	0
394	20240603	130300	71734770	9190	9190	9190	9190	0
395	20240603	130200	71734770	9190	9190	9190	9190	0
396	20240603	130100	71734770	9190	9190	9190	9190	0
397	20240603	130000	71734770	9190	9190	9190	9190	0
398	20240603	125900	71734770	9190	9190	9190	9190	0
399	20240603	125800	71734770	9190	9190	9190	9190	0
400	20240603	125700	71734770	9190	9190	9190	9190	0
401	20240603	125600	71734770	9190	9190	9190	9190	0
402	20240603	125500	71734770	9190	9190	9190	9190	0
403	20240603	125400	71734770	9190	9190	9190	9190	0
404	20240603	125300	71734770	9190	9190	9190	9190	0
405	20240603	125200	71734770	9190	9190	9190	9190	0
406	20240603	125100	71734770	9190	9190	9190	9190	0
407	20240603	125000	71734770	9190	9190	9190	9190	0
408	20240603	124900	71734770	9190	9190	9190	9190	0
409	20240603	124800	71734770	9190	9190	9190	9190	0
410	20240603	124700	71734770	9190	9190	9190	9190	0
411	20240603	124600	71734770	9190	9190	9190	9190	0
412	20240603	124500	71734770	9190	9190	9190	9190	0
413	20240603	124400	71734770	9190	9190	9190	9190	0
414	20240603	124300	71734770	9190	9190	9190	9190	0
415	20240603	124200	71734770	9190	9190	9190	9190	0
416	20240603	124100	71734770	9190	9190	9190	9190	0
417	20240603	124000	71734770	9190	9190	9190	9190	0
418	20240603	123900	71734770	9190	9190	9190	9190	0
419	20240603	123800	71734770	9190	9190	9190	9190	0
420	20240603	123700	71734770	9190	9190	9190	9190	0
421	20240603	123600	71734770	9190	9190	9190	9190	0
422	20240603	123500	71734770	9190	9190	9190	9190	0
423	20240603	123400	71734770	9190	9190	9190	9190	20
424	20240603	123300	71550970	9190	9190	9190	9190	0
425	20240603	123200	71550970	9190	9190	9190	9190	3
426	20240603	123100	71523400	9190	9190	9190	9190	6
427	20240603	123000	71468260	9190	9190	9190	9190	0
428	20240603	122900	71468260	9190	9190	9190	9190	0
429	20240603	122800	71468260	9190	9190	9190	9190	0
430	20240603	122700	71468260	9190	9190	9190	9190	0
431	20240603	122600	71468260	9190	9190	9190	9190	169
432	20240603	122500	69915150	9190	9190	9190	9190	0
433	20240603	122400	69915150	9190	9190	9190	9190	0
434	20240603	122300	69915150	9190	9190	9190	9190	50
435	20240603	122200	69455650	9200	9200	9200	9200	0
436	20240603	122100	69455650	9200	9200	9200	9200	0
437	20240603	122000	69455650	9200	9200	9200	9200	10
438	20240603	121900	69363650	9200	9190	9200	9190	110
439	20240603	121800	68352240	9210	9210	9210	9210	0
440	20240603	121700	68352240	9210	9180	9210	9180	345
441	20240603	121600	65181160	9170	9160	9170	9160	21
442	20240603	121500	64988610	9160	9160	9160	9160	1
443	20240603	121400	64979450	9140	9140	9140	9140	0
444	20240603	121300	64979450	9140	9140	9140	9140	0
445	20240603	121200	64979450	9140	9140	9140	9140	0
446	20240603	121100	64979450	9140	9140	9140	9140	0
447	20240603	121000	64979450	9140	9140	9140	9140	0
448	20240603	120900	64979450	9140	9140	9140	9140	0
449	20240603	120800	64979450	9140	9140	9140	9140	0
450	20240603	120700	64979450	9140	9140	9140	9140	0
451	20240603	120600	64979450	9140	9170	9170	9140	30
452	20240603	120500	64705220	9160	9160	9160	9160	0
453	20240603	120400	64705220	9160	9160	9160	9160	0
454	20240603	120300	64705220	9160	9160	9160	9160	0
455	20240603	120200	64705220	9160	9140	9160	9140	101
456	20240603	120100	63780340	9130	9130	9130	9130	48
457	20240603	120000	63342100	9110	9110	9110	9110	0
458	20240603	115900	63342100	9110	9110	9110	9110	0
459	20240603	115800	63342100	9110	9110	9110	9110	0
460	20240603	115700	63342100	9110	9110	9110	9110	0
461	20240603	115600	63342100	9110	9110	9110	9110	0
462	20240603	115500	63342100	9110	9110	9110	9110	1
463	20240603	115400	63332990	9120	9120	9120	9120	1
464	20240603	115300	63323870	9130	9130	9130	9130	0
465	20240603	115200	63323870	9130	9130	9130	9130	0
466	20240603	115100	63323870	9130	9130	9130	9130	0
467	20240603	115000	63323870	9130	9130	9130	9130	0
468	20240603	114900	63323870	9130	9130	9130	9130	0
469	20240603	114800	63323870	9130	9130	9130	9130	0
470	20240603	114700	63323870	9130	9130	9130	9130	0
471	20240603	114600	63323870	9130	9130	9130	9130	0
472	20240603	114500	63323870	9130	9130	9130	9130	0
473	20240603	114400	63323870	9130	9130	9130	9130	51
474	20240603	114300	62858240	9120	9120	9120	9120	100
475	20240603	114200	61946240	9100	9100	9100	9100	0
476	20240603	114100	61946240	9100	9100	9100	9100	0
477	20240603	114000	61946240	9100	9100	9100	9100	0
478	20240603	113900	61946240	9100	9100	9100	9100	0
479	20240603	113800	61946240	9100	9100	9100	9100	0
480	20240603	113700	61946240	9100	9100	9100	9100	0
481	20240603	113600	61946240	9100	9100	9100	9100	0
482	20240603	113500	61946240	9100	9100	9100	9100	0
483	20240603	113400	61946240	9100	9100	9100	9100	0
484	20240603	113300	61946240	9100	9100	9100	9100	0
485	20240603	113200	61946240	9100	9100	9100	9100	0
486	20240603	113100	61946240	9100	9100	9100	9100	0
487	20240603	113000	61946240	9100	9100	9100	9100	0
488	20240603	112900	61946240	9100	9100	9100	9100	0
489	20240603	112800	61946240	9100	9100	9100	9100	0
490	20240603	112700	61946240	9100	9100	9100	9100	345
491	20240603	112600	58806740	9100	9100	9100	9100	0
492	20240603	112500	58806740	9100	9100	9100	9100	0
493	20240603	112400	58806740	9100	9100	9100	9100	0
494	20240603	112300	58806740	9100	9100	9100	9100	0
495	20240603	112200	58806740	9100	9100	9100	9100	0
496	20240603	112100	58806740	9100	9100	9100	9100	10
497	20240603	112000	58715740	9100	9100	9100	9100	0
498	20240603	111900	58715740	9100	9100	9100	9100	4
499	20240603	111800	58679340	9140	9140	9140	9140	0
500	20240603	111700	58679340	9140	9140	9140	9140	0
501	20240603	111600	58679340	9140	9140	9140	9140	0
502	20240603	111500	58679340	9140	9140	9140	9140	0
503	20240603	111400	58679340	9140	9140	9140	9140	0
504	20240603	111300	58679340	9140	9140	9140	9140	0
505	20240603	111200	58679340	9140	9140	9140	9140	0
506	20240603	111100	58679340	9140	9140	9140	9140	0
507	20240603	111000	58679340	9140	9140	9140	9140	0
508	20240603	110900	58679340	9140	9140	9140	9140	0
509	20240603	110800	58679340	9140	9140	9140	9140	0
510	20240603	110700	58679340	9140	9140	9140	9140	0
511	20240603	110600	58679340	9140	9160	9160	9140	148
512	20240603	110500	57325250	9190	9190	9190	9190	50
513	20240603	110400	56865750	9190	9190	9190	9190	0
514	20240603	110300	56865750	9190	9170	9190	9170	30
515	20240603	110200	56590420	9140	9140	9140	9140	37
516	20240603	110100	56252240	9140	9140	9140	9140	1
517	20240603	110000	56243100	9090	9090	9090	9090	0
518	20240603	105900	56243100	9090	9090	9090	9090	0
519	20240603	105800	56243100	9090	9090	9090	9090	0
520	20240603	105700	56243100	9090	9090	9090	9090	10
521	20240603	105600	56152200	9090	9090	9090	9090	0
522	20240603	105500	56152200	9090	9090	9090	9090	0
523	20240603	105400	56152200	9090	9100	9100	9090	315
524	20240603	105300	53287810	9100	9100	9100	9100	0
525	20240603	105200	53287810	9100	9100	9100	9100	0
526	20240603	105100	53287810	9100	9100	9100	9100	0
527	20240603	105000	53287810	9100	9100	9100	9100	0
528	20240603	104900	53287810	9100	9100	9100	9100	0
529	20240603	104800	53287810	9100	9100	9100	9100	0
530	20240603	104700	53287810	9100	9100	9100	9100	0
531	20240603	104600	53287810	9100	9100	9100	9100	0
532	20240603	104500	53287810	9100	9100	9100	9100	0
533	20240603	104400	53287810	9100	9100	9100	9100	0
534	20240603	104300	53287810	9100	9160	9160	9100	1236
535	20240603	104200	42022160	9160	9160	9160	9160	0
536	20240603	104100	42022160	9160	9160	9160	9160	0
537	20240603	104000	42022160	9160	9160	9160	9160	20
538	20240603	103900	41838960	9160	9160	9160	9160	49
539	20240603	103800	41390120	9160	9160	9160	9160	0
540	20240603	103700	41390120	9160	9160	9160	9160	0
541	20240603	103600	41390120	9160	9160	9160	9160	0
542	20240603	103500	41390120	9160	9160	9160	9160	0
543	20240603	103400	41390120	9160	9160	9160	9160	0
544	20240603	103300	41390120	9160	9160	9160	9160	0
545	20240603	103200	41390120	9160	9160	9160	9160	0
546	20240603	103100	41390120	9160	9160	9160	9160	30
547	20240603	103000	41115320	9160	9160	9160	9160	0
548	20240603	102900	41115320	9160	9160	9160	9160	0
549	20240603	102800	41115320	9160	9160	9160	9160	0
550	20240603	102700	41115320	9160	9160	9160	9160	0
551	20240603	102600	41115320	9160	9160	9160	9160	0
552	20240603	102500	41115320	9160	9160	9160	9160	0
553	20240603	102400	41115320	9160	9160	9160	9160	40
554	20240603	102300	40748920	9200	9200	9200	9200	0
555	20240603	102200	40748920	9200	9200	9200	9200	0
556	20240603	102100	40748920	9200	9200	9200	9200	0
557	20240603	102000	40748920	9200	9200	9200	9200	1
558	20240603	101900	40739720	9200	9200	9200	9200	0
559	20240603	101800	40739720	9200	9160	9200	9160	2
560	20240603	101700	40721360	9110	9110	9110	9110	0
561	20240603	101600	40721360	9110	9110	9110	9110	0
562	20240603	101500	40721360	9110	9110	9110	9110	0
563	20240603	101400	40721360	9110	9110	9110	9110	0
564	20240603	101300	40721360	9110	9110	9110	9110	0
565	20240603	101200	40721360	9110	9110	9110	9110	0
566	20240603	101100	40721360	9110	9110	9110	9110	0
567	20240603	101000	40721360	9110	9110	9110	9110	0
568	20240603	100900	40721360	9110	9110	9110	9110	0
569	20240603	100800	40721360	9110	9110	9110	9110	0
570	20240603	100700	40721360	9110	9110	9110	9110	0
571	20240603	100600	40721360	9110	9110	9110	9110	0
572	20240603	100500	40721360	9110	9110	9110	9110	0
573	20240603	100400	40721360	9110	9110	9110	9110	0
574	20240603	100300	40721360	9110	9110	9110	9110	0
575	20240603	100200	40721360	9110	9130	9130	9110	587
576	20240603	100100	35368250	9130	9130	9130	9130	13
577	20240603	100000	35249560	9130	9130	9130	9130	23
578	20240603	095900	35039570	9130	9130	9130	9130	22
579	20240603	095800	34838710	9140	9170	9170	9140	101
580	20240603	095700	33915540	9150	9150	9150	9150	0
581	20240603	095600	33915540	9150	9170	9170	9150	210
582	20240603	095500	31993720	9220	9220	9220	9220	0
583	20240603	095400	31993720	9220	9220	9220	9220	0
584	20240603	095300	31993720	9220	9220	9220	9220	0
585	20240603	095200	31993720	9220	9220	9220	9220	0
586	20240603	095100	31993720	9220	9220	9220	9220	0
587	20240603	095000	31993720	9220	9180	9220	9180	6
588	20240603	094900	31938440	9180	9180	9180	9180	0
589	20240603	094800	31938440	9180	9180	9180	9180	0
590	20240603	094700	31938440	9180	9180	9180	9180	0
591	20240603	094600	31938440	9180	9180	9180	9180	0
592	20240603	094500	31938440	9180	9180	9180	9180	0
593	20240603	094400	31938440	9180	9180	9180	9180	21
594	20240603	094300	31745660	9220	9220	9220	9220	0
595	20240603	094200	31745660	9220	9220	9220	9220	0
596	20240603	094100	31745660	9220	9220	9220	9220	0
597	20240603	094000	31745660	9220	9220	9220	9220	0
598	20240603	093900	31745660	9220	9220	9220	9220	0
599	20240603	093800	31745660	9220	9220	9220	9220	0
600	20240603	093700	31745660	9220	9220	9220	9220	0
601	20240603	093600	31745660	9220	9220	9220	9220	0
602	20240603	093500	31745660	9220	9220	9220	9220	1
603	20240603	093400	31736440	9220	9220	9220	9220	44
604	20240603	093300	31330760	9220	9220	9220	9220	1
605	20240603	093200	31321540	9220	9220	9220	9220	6
606	20240603	093100	31266220	9220	9220	9220	9220	42
607	20240603	093000	30878980	9220	9220	9220	9220	0
608	20240603	092900	30878980	9220	9220	9220	9220	54
609	20240603	092800	30381100	9230	9230	9230	9230	13
610	20240603	092700	30261110	9240	9240	9240	9240	0
611	20240603	092600	30261110	9240	9240	9240	9240	0
612	20240603	092500	30261110	9240	9240	9240	9240	0
613	20240603	092400	30261110	9240	9240	9240	9240	0
614	20240603	092300	30261110	9240	9240	9240	9240	0
615	20240603	092200	30261110	9240	9240	9240	9240	0
616	20240603	092100	30261110	9240	9240	9240	9240	0
617	20240603	092000	30261110	9240	9240	9240	9240	0
618	20240603	091900	30261110	9240	9240	9240	9240	0
619	20240603	091800	30261110	9240	9240	9240	9240	0
620	20240603	091700	30261110	9240	9190	9240	9190	285
621	20240603	091600	27641910	9240	9190	9240	9190	32
622	20240603	091500	27347610	9180	9180	9180	9180	0
623	20240603	091400	27347610	9180	9180	9180	9180	0
624	20240603	091300	27347610	9180	9180	9180	9180	0
625	20240603	091200	27347610	9180	9180	9180	9180	40
626	20240603	091100	26980410	9180	9180	9180	9180	0
627	20240603	091000	26980410	9180	9180	9180	9180	0
628	20240603	090900	26980410	9180	9180	9180	9180	0
629	20240603	090800	26980410	9180	9160	9180	9140	116
630	20240603	090700	25919710	9150	9110	9150	9110	1001
631	20240603	090600	16772360	9060	9060	9060	9060	32
632	20240603	090500	16482440	9110	9110	9110	9110	0
633	20240603	090400	16482440	9110	9110	9110	9110	0
634	20240603	090300	16482440	9110	9110	9110	9110	1
635	20240603	090200	16473330	9100	9100	9100	9100	0
636	20240603	090100	16473330	9100	9100	9100	9100	0
637	20240603	090000	16473330	9100	9030	9100	9030	1800