KissMeData/052790/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193500	163575890	9360	9360	9360	9360	614
3	20240607	193400	163575890	9360	9360	9360	9360	0
4	20240607	193300	163575890	9360	9360	9360	9360	0
5	20240607	193200	163575890	9360	9360	9360	9360	0
6	20240607	193100	163575890	9360	9360	9360	9360	0
7	20240607	193000	163575890	9360	9360	9360	9360	0
8	20240607	192900	163575890	9360	9360	9360	9360	0
9	20240607	192800	163575890	9360	9360	9360	9360	0
10	20240607	192700	163575890	9360	9360	9360	9360	0
11	20240607	192600	163575890	9360	9360	9360	9360	0
12	20240607	192500	163575890	9360	9360	9360	9360	0
13	20240607	192400	163575890	9360	9360	9360	9360	0
14	20240607	192300	163575890	9360	9360	9360	9360	0
15	20240607	192200	163575890	9360	9360	9360	9360	0
16	20240607	192100	163575890	9360	9360	9360	9360	0
17	20240607	192000	163575890	9360	9360	9360	9360	0
18	20240607	191900	163575890	9360	9360	9360	9360	0
19	20240607	191800	163575890	9360	9360	9360	9360	0
20	20240607	191700	163575890	9360	9360	9360	9360	0
21	20240607	191600	163575890	9360	9360	9360	9360	0
22	20240607	191500	163575890	9360	9360	9360	9360	0
23	20240607	191400	163575890	9360	9360	9360	9360	0
24	20240607	191300	163575890	9360	9360	9360	9360	0
25	20240607	191200	163575890	9360	9360	9360	9360	0
26	20240607	191100	163575890	9360	9360	9360	9360	0
27	20240607	191000	163575890	9360	9360	9360	9360	0
28	20240607	190900	163575890	9360	9360	9360	9360	0
29	20240607	190800	163575890	9360	9360	9360	9360	0
30	20240607	190700	163575890	9360	9360	9360	9360	0
31	20240607	190600	163575890	9360	9360	9360	9360	0
32	20240607	190500	163575890	9360	9360	9360	9360	614
33	20240607	190400	163575890	9360	9360	9360	9360	0
34	20240607	190300	163575890	9360	9360	9360	9360	0
35	20240607	190200	163575890	9360	9360	9360	9360	0
36	20240607	190100	163575890	9360	9360	9360	9360	0
37	20240607	190000	163575890	9360	9360	9360	9360	0
38	20240607	185900	163575890	9360	9360	9360	9360	0
39	20240607	185800	163575890	9360	9360	9360	9360	0
40	20240607	185700	163575890	9360	9360	9360	9360	0
41	20240607	185600	163575890	9360	9360	9360	9360	0
42	20240607	185500	163575890	9360	9360	9360	9360	0
43	20240607	185400	163575890	9360	9360	9360	9360	0
44	20240607	185300	163575890	9360	9360	9360	9360	0
45	20240607	185200	163575890	9360	9360	9360	9360	0
46	20240607	185100	163575890	9360	9360	9360	9360	0
47	20240607	185000	163575890	9360	9360	9360	9360	0
48	20240607	184900	163575890	9360	9360	9360	9360	0
49	20240607	184800	163575890	9360	9360	9360	9360	0
50	20240607	184700	163575890	9360	9360	9360	9360	0
51	20240607	184600	163575890	9360	9360	9360	9360	0
52	20240607	184500	163575890	9360	9360	9360	9360	0
53	20240607	184400	163575890	9360	9360	9360	9360	0
54	20240607	184300	163575890	9360	9360	9360	9360	0
55	20240607	184200	163575890	9360	9360	9360	9360	0
56	20240607	184100	163575890	9360	9360	9360	9360	0
57	20240607	184000	163575890	9360	9360	9360	9360	0
58	20240607	183900	163575890	9360	9360	9360	9360	0
59	20240607	183800	163575890	9360	9360	9360	9360	0
60	20240607	183700	163575890	9360	9360	9360	9360	0
61	20240607	183600	163575890	9360	9360	9360	9360	0
62	20240607	183500	163575890	9360	9360	9360	9360	614
63	20240607	183400	163575890	9360	9360	9360	9360	0
64	20240607	183300	163575890	9360	9360	9360	9360	0
65	20240607	183200	163575890	9360	9360	9360	9360	0
66	20240607	183100	163575890	9360	9360	9360	9360	0
67	20240607	183000	163575890	9360	9360	9360	9360	0
68	20240607	182900	163575890	9360	9360	9360	9360	0
69	20240607	182800	163575890	9360	9360	9360	9360	0
70	20240607	182700	163575890	9360	9360	9360	9360	0
71	20240607	182600	163575890	9360	9360	9360	9360	0
72	20240607	182500	163575890	9360	9360	9360	9360	0
73	20240607	182400	163575890	9360	9360	9360	9360	0
74	20240607	182300	163575890	9360	9360	9360	9360	0
75	20240607	182200	163575890	9360	9360	9360	9360	0
76	20240607	182100	163575890	9360	9360	9360	9360	0
77	20240607	182000	163575890	9360	9360	9360	9360	0
78	20240607	181900	163575890	9360	9360	9360	9360	0
79	20240607	181800	163575890	9360	9360	9360	9360	0
80	20240607	181700	163575890	9360	9360	9360	9360	0
81	20240607	181600	163575890	9360	9360	9360	9360	0
82	20240607	181500	163575890	9360	9360	9360	9360	0
83	20240607	181400	163575890	9360	9360	9360	9360	0
84	20240607	181300	163575890	9360	9360	9360	9360	0
85	20240607	181200	163575890	9360	9360	9360	9360	0
86	20240607	181100	163575890	9360	9360	9360	9360	0
87	20240607	181000	163575890	9360	9360	9360	9360	0
88	20240607	180900	163575890	9360	9360	9360	9360	0
89	20240607	180800	163575890	9360	9360	9360	9360	0
90	20240607	180700	163575890	9360	9360	9360	9360	0
91	20240607	180600	163575890	9360	9360	9360	9360	0
92	20240607	180500	163575890	9360	9360	9360	9360	614
93	20240607	180400	163575890	9360	9360	9360	9360	0
94	20240607	180300	163575890	9360	9360	9360	9360	0
95	20240607	180200	163575890	9360	9360	9360	9360	0
96	20240607	180100	163575890	9360	9360	9360	9360	0
97	20240607	180000	163575890	9360	9360	9360	9360	0
98	20240607	175900	163575890	9360	9360	9360	9360	0
99	20240607	175800	163575890	9360	9360	9360	9360	0
100	20240607	175700	163575890	9360	9360	9360	9360	0
101	20240607	175600	163575890	9360	9360	9360	9360	0
102	20240607	175500	163575890	9360	9360	9360	9360	0
103	20240607	175400	163575890	9360	9360	9360	9360	0
104	20240607	175300	163575890	9360	9360	9360	9360	0
105	20240607	175200	163575890	9360	9360	9360	9360	0
106	20240607	175100	163575890	9360	9360	9360	9360	0
107	20240607	175000	163575890	9360	9360	9360	9360	0
108	20240607	174900	163575890	9360	9360	9360	9360	0
109	20240607	174800	163575890	9360	9360	9360	9360	0
110	20240607	174700	163575890	9360	9360	9360	9360	0
111	20240607	174600	163575890	9360	9360	9360	9360	0
112	20240607	174500	163575890	9360	9360	9360	9360	0
113	20240607	174400	163575890	9360	9360	9360	9360	0
114	20240607	174300	163575890	9360	9360	9360	9360	0
115	20240607	174200	163575890	9360	9360	9360	9360	0
116	20240607	174100	163575890	9360	9360	9360	9360	0
117	20240607	174000	163575890	9360	9360	9360	9360	0
118	20240607	173900	163575890	9360	9360	9360	9360	0
119	20240607	173800	163575890	9360	9360	9360	9360	0
120	20240607	173700	163575890	9360	9360	9360	9360	0
121	20240607	173600	163575890	9360	9360	9360	9360	0
122	20240607	173500	163575890	9360	9360	9360	9360	614
123	20240607	173400	163575890	9360	9360	9360	9360	0
124	20240607	173300	163575890	9360	9360	9360	9360	0
125	20240607	173200	163575890	9360	9360	9360	9360	0
126	20240607	173100	163575890	9360	9360	9360	9360	0
127	20240607	173000	163575890	9360	9360	9360	9360	0
128	20240607	172900	163575890	9360	9360	9360	9360	0
129	20240607	172800	163575890	9360	9360	9360	9360	0
130	20240607	172700	163575890	9360	9360	9360	9360	0
131	20240607	172600	163575890	9360	9360	9360	9360	0
132	20240607	172500	163575890	9360	9360	9360	9360	0
133	20240607	172400	163575890	9360	9360	9360	9360	0
134	20240607	172300	163575890	9360	9360	9360	9360	0
135	20240607	172200	163575890	9360	9360	9360	9360	0
136	20240607	172100	163575890	9360	9360	9360	9360	0
137	20240607	172000	163575890	9360	9360	9360	9360	0
138	20240607	171900	163575890	9360	9360	9360	9360	0
139	20240607	171800	163575890	9360	9360	9360	9360	0
140	20240607	171700	163575890	9360	9360	9360	9360	0
141	20240607	171600	163575890	9360	9360	9360	9360	0
142	20240607	171500	163575890	9360	9360	9360	9360	0
143	20240607	171400	163575890	9360	9360	9360	9360	0
144	20240607	171300	163575890	9360	9360	9360	9360	0
145	20240607	171200	163575890	9360	9360	9360	9360	0
146	20240607	171100	163575890	9360	9360	9360	9360	0
147	20240607	171000	163575890	9360	9360	9360	9360	0
148	20240607	170900	163575890	9360	9360	9360	9360	0
149	20240607	170800	163575890	9360	9360	9360	9360	0
150	20240607	170700	163575890	9360	9360	9360	9360	0
151	20240607	170600	163575890	9360	9360	9360	9360	0
152	20240607	170500	163575890	9360	9360	9360	9360	614
153	20240607	170400	163575890	9360	9360	9360	9360	0
154	20240607	170300	163575890	9360	9360	9360	9360	0
155	20240607	170200	163575890	9360	9360	9360	9360	0
156	20240607	170100	163575890	9360	9360	9360	9360	0
157	20240607	170000	163575890	9360	9360	9360	9360	0
158	20240607	165900	163575890	9360	9360	9360	9360	0
159	20240607	165800	163575890	9360	9360	9360	9360	0
160	20240607	165700	163575890	9360	9360	9360	9360	0
161	20240607	165600	163575890	9360	9360	9360	9360	0
162	20240607	165500	163575890	9360	9360	9360	9360	0
163	20240607	165400	163575890	9360	9360	9360	9360	0
164	20240607	165300	163575890	9360	9360	9360	9360	0
165	20240607	165200	163575890	9360	9360	9360	9360	0
166	20240607	165100	163575890	9360	9360	9360	9360	0
167	20240607	165000	163575890	9360	9360	9360	9360	0
168	20240607	164900	163575890	9360	9360	9360	9360	0
169	20240607	164800	163575890	9360	9360	9360	9360	0
170	20240607	164700	163575890	9360	9360	9360	9360	0
171	20240607	164600	163575890	9360	9360	9360	9360	0
172	20240607	164500	163575890	9360	9360	9360	9360	0
173	20240607	164400	163575890	9360	9360	9360	9360	0
174	20240607	164300	163575890	9360	9360	9360	9360	0
175	20240607	164200	163575890	9360	9360	9360	9360	0
176	20240607	164100	163575890	9360	9360	9360	9360	0
177	20240607	164000	163575890	9360	9360	9360	9360	0
178	20240607	163900	163575890	9360	9360	9360	9360	0
179	20240607	163800	163575890	9360	9360	9360	9360	0
180	20240607	163700	163575890	9360	9360	9360	9360	0
181	20240607	163600	163575890	9360	9360	9360	9360	0
182	20240607	163500	163575890	9360	9360	9360	9360	614
183	20240607	163400	163575890	9360	9360	9360	9360	0
184	20240607	163300	163575890	9360	9360	9360	9360	0
185	20240607	163200	163575890	9360	9360	9360	9360	0
186	20240607	163100	163575890	9360	9360	9360	9360	0
187	20240607	163000	163575890	9360	9360	9360	9360	0
188	20240607	162900	163575890	9360	9360	9360	9360	0
189	20240607	162800	163575890	9360	9360	9360	9360	0
190	20240607	162700	163575890	9360	9360	9360	9360	0
191	20240607	162600	163575890	9360	9360	9360	9360	0
192	20240607	162500	163575890	9360	9360	9360	9360	0
193	20240607	162400	163575890	9360	9360	9360	9360	0
194	20240607	162300	163575890	9360	9360	9360	9360	0
195	20240607	162200	163575890	9360	9360	9360	9360	0
196	20240607	162100	163575890	9360	9360	9360	9360	0
197	20240607	162000	163575890	9360	9360	9360	9360	0
198	20240607	161900	163575890	9360	9360	9360	9360	0
199	20240607	161800	163575890	9360	9360	9360	9360	0
200	20240607	161700	163575890	9360	9360	9360	9360	0
201	20240607	161600	163575890	9360	9360	9360	9360	0
202	20240607	161500	163575890	9360	9360	9360	9360	0
203	20240607	161400	163575890	9360	9360	9360	9360	0
204	20240607	161300	163575890	9360	9360	9360	9360	0
205	20240607	161200	163575890	9360	9360	9360	9360	0
206	20240607	161100	163575890	9360	9360	9360	9360	0
207	20240607	161000	163575890	9360	9360	9360	9360	0
208	20240607	160900	163575890	9360	9360	9360	9360	0
209	20240607	160800	163575890	9360	9360	9360	9360	0
210	20240607	160700	163575890	9360	9360	9360	9360	0
211	20240607	160600	163575890	9360	9360	9360	9360	0
212	20240607	160500	163575890	9360	9360	9360	9360	614
213	20240607	160400	163575890	9360	9360	9360	9360	0
214	20240607	160300	163575890	9360	9360	9360	9360	0
215	20240607	160200	163575890	9360	9360	9360	9360	0
216	20240607	160100	163575890	9360	9360	9360	9360	0
217	20240607	160000	163575890	9360	9360	9360	9360	0
218	20240607	155900	163575890	9360	9360	9360	9360	0
219	20240607	155800	163575890	9360	9360	9360	9360	0
220	20240607	155700	163575890	9360	9360	9360	9360	0
221	20240607	155600	163575890	9360	9360	9360	9360	0
222	20240607	155500	163575890	9360	9360	9360	9360	0
223	20240607	155400	163575890	9360	9360	9360	9360	0
224	20240607	155300	163575890	9360	9360	9360	9360	0
225	20240607	155200	163575890	9360	9360	9360	9360	0
226	20240607	155100	163575890	9360	9360	9360	9360	0
227	20240607	155000	163575890	9360	9360	9360	9360	0
228	20240607	154900	163575890	9360	9360	9360	9360	0
229	20240607	154800	163575890	9360	9360	9360	9360	0
230	20240607	154700	163575890	9360	9360	9360	9360	0
231	20240607	154600	163575890	9360	9360	9360	9360	0
232	20240607	154500	163575890	9360	9360	9360	9360	0
233	20240607	154400	163575890	9360	9360	9360	9360	0
234	20240607	154300	163575890	9360	9360	9360	9360	0
235	20240607	154200	163575890	9360	9360	9360	9360	0
236	20240607	154100	163575890	9360	9360	9360	9360	0
237	20240607	154000	163575890	9360	9360	9360	9360	0
238	20240607	153900	163575890	9360	9360	9360	9360	0
239	20240607	153800	163575890	9360	9360	9360	9360	0
240	20240607	153700	163575890	9360	9360	9360	9360	0
241	20240607	153600	163575890	9360	9360	9360	9360	0
242	20240607	153500	163575890	9360	9360	9360	9360	614
243	20240607	153400	163575890	9360	9360	9360	9360	0
244	20240607	153300	163575890	9360	9360	9360	9360	0
245	20240607	153200	163575890	9360	9360	9360	9360	0
246	20240607	153100	163575890	9360	9360	9360	9360	0
247	20240607	153000	163575890	9360	9360	9360	9360	614
248	20240607	152900	157828850	9440	9440	9440	9440	0
249	20240607	152800	157828850	9440	9440	9440	9440	0
250	20240607	152700	157828850	9440	9440	9440	9440	0
251	20240607	152600	157828850	9440	9440	9440	9440	0
252	20240607	152500	157828850	9440	9440	9440	9440	0
253	20240607	152400	157828850	9440	9440	9440	9440	0
254	20240607	152300	157828850	9440	9440	9440	9440	0
255	20240607	152200	157828850	9440	9440	9440	9440	0
256	20240607	152100	157828850	9440	9440	9440	9440	0
257	20240607	152000	157828850	9440	9440	9440	9440	0
258	20240607	151900	157828850	9440	9440	9440	9440	0
259	20240607	151800	157828850	9440	9360	9440	9360	101
260	20240607	151700	156883410	9360	9360	9360	9360	300
261	20240607	151600	154075410	9350	9350	9350	9350	0
262	20240607	151500	154075410	9350	9430	9430	9350	800
263	20240607	151400	146587490	9430	9430	9430	9430	246
264	20240607	151300	144267710	9430	9430	9430	9430	0
265	20240607	151200	144267710	9430	9430	9430	9430	300
266	20240607	151100	141438710	9460	9460	9460	9460	34
267	20240607	151000	141117070	9460	9460	9460	9460	54
268	20240607	150900	140606230	9450	9450	9450	9450	0
269	20240607	150800	140606230	9450	9450	9450	9450	108
270	20240607	150700	139585630	9450	9450	9450	9450	78
271	20240607	150600	138848530	9440	9440	9440	9440	118
272	20240607	150500	137734610	9440	9440	9440	9440	0
273	20240607	150400	137734610	9440	9440	9440	9440	0
274	20240607	150300	137734610	9440	9440	9440	9440	0
275	20240607	150200	137734610	9440	9440	9440	9440	0
276	20240607	150100	137734610	9440	9390	9440	9390	809
277	20240607	150000	130114990	9390	9390	9390	9390	1
278	20240607	145900	130105600	9390	9390	9390	9390	1
279	20240607	145800	130096210	9390	9360	9390	9360	336
280	20240607	145700	126948860	9360	9360	9360	9360	0
281	20240607	145600	126948860	9360	9360	9360	9360	0
282	20240607	145500	126948860	9360	9360	9360	9360	1
283	20240607	145400	126939500	9360	9360	9360	9360	0
284	20240607	145300	126939500	9360	9360	9360	9360	0
285	20240607	145200	126939500	9360	9360	9360	9360	100
286	20240607	145100	126003500	9390	9390	9390	9390	1
287	20240607	145000	125994110	9350	9350	9350	9350	0
288	20240607	144900	125994110	9350	9360	9360	9350	81
289	20240607	144800	125236610	9390	9390	9390	9390	1
290	20240607	144700	125227220	9360	9360	9360	9360	10
291	20240607	144600	125133620	9360	9360	9360	9360	5
292	20240607	144500	125086820	9400	9400	9400	9400	0
293	20240607	144400	125086820	9400	9400	9400	9400	0
294	20240607	144300	125086820	9400	9400	9400	9400	0
295	20240607	144200	125086820	9400	9400	9400	9400	0
296	20240607	144100	125086820	9400	9400	9400	9400	6
297	20240607	144000	125030420	9400	9400	9400	9400	0
298	20240607	143900	125030420	9400	9400	9400	9400	0
299	20240607	143800	125030420	9400	9400	9400	9400	0
300	20240607	143700	125030420	9400	9400	9400	9400	0
301	20240607	143600	125030420	9400	9400	9400	9400	0
302	20240607	143500	125030420	9400	9400	9400	9400	0
303	20240607	143400	125030420	9400	9400	9400	9400	0
304	20240607	143300	125030420	9400	9400	9400	9400	0
305	20240607	143200	125030420	9400	9400	9400	9400	0
306	20240607	143100	125030420	9400	9400	9400	9400	4
307	20240607	143000	124992820	9400	9400	9400	9400	0
308	20240607	142900	124992820	9400	9400	9400	9400	0
309	20240607	142800	124992820	9400	9400	9400	9400	0
310	20240607	142700	124992820	9400	9400	9400	9400	0
311	20240607	142600	124992820	9400	9400	9400	9400	0
312	20240607	142500	124992820	9400	9400	9400	9400	0
313	20240607	142400	124992820	9400	9400	9400	9400	1
314	20240607	142300	124983420	9340	9340	9340	9340	0
315	20240607	142200	124983420	9340	9360	9360	9340	516
316	20240607	142100	120157840	9360	9360	9360	9360	0
317	20240607	142000	120157840	9360	9360	9360	9360	44
318	20240607	141900	119746000	9360	9360	9360	9360	0
319	20240607	141800	119746000	9360	9380	9380	9360	60
320	20240607	141700	119183680	9400	9400	9400	9400	1
321	20240607	141600	119174280	9400	9400	9400	9400	0
322	20240607	141500	119174280	9400	9400	9400	9400	0
323	20240607	141400	119174280	9400	9400	9400	9400	0
324	20240607	141300	119174280	9400	9400	9400	9400	0
325	20240607	141200	119174280	9400	9400	9400	9400	0
326	20240607	141100	119174280	9400	9400	9400	9400	0
327	20240607	141000	119174280	9400	9400	9400	9400	390
328	20240607	140900	115508280	9400	9400	9400	9400	90
329	20240607	140800	114662280	9400	9400	9400	9400	0
330	20240607	140700	114662280	9400	9400	9400	9400	0
331	20240607	140600	114662280	9400	9400	9400	9400	0
332	20240607	140500	114662280	9400	9400	9400	9400	8
333	20240607	140400	114587080	9400	9400	9400	9400	1
334	20240607	140300	114577680	9400	9420	9420	9400	23
335	20240607	140200	114361440	9410	9410	9410	9410	0
336	20240607	140100	114361440	9410	9410	9410	9410	0
337	20240607	140000	114361440	9410	9410	9410	9410	154
338	20240607	135900	112912300	9410	9410	9410	9410	0
339	20240607	135800	112912300	9410	9410	9410	9410	59
340	20240607	135700	112357110	9410	9410	9410	9410	1
341	20240607	135600	112347700	9410	9390	9410	9390	265
342	20240607	135500	109855310	9370	9370	9370	9370	0
343	20240607	135400	109855310	9370	9370	9370	9370	0
344	20240607	135300	109855310	9370	9370	9370	9370	16
345	20240607	135200	109705390	9360	9360	9360	9360	0
346	20240607	135100	109705390	9360	9360	9360	9360	0
347	20240607	135000	109705390	9360	9350	9360	9350	240
348	20240607	134900	107460690	9340	9340	9340	9340	0
349	20240607	134800	107460690	9340	9340	9340	9340	0
350	20240607	134700	107460690	9340	9340	9340	9340	0
351	20240607	134600	107460690	9340	9340	9340	9340	0
352	20240607	134500	107460690	9340	9340	9340	9340	0
353	20240607	134400	107460690	9340	9340	9340	9340	0
354	20240607	134300	107460690	9340	9340	9340	9340	0
355	20240607	134200	107460690	9340	9340	9340	9340	0
356	20240607	134100	107460690	9340	9340	9340	9340	0
357	20240607	134000	107460690	9340	9340	9340	9340	0
358	20240607	133900	107460690	9340	9340	9340	9340	10
359	20240607	133800	107367290	9340	9340	9340	9340	0
360	20240607	133700	107367290	9340	9340	9340	9340	0
361	20240607	133600	107367290	9340	9340	9340	9340	0
362	20240607	133500	107367290	9340	9340	9340	9340	0
363	20240607	133400	107367290	9340	9340	9340	9340	0
364	20240607	133300	107367290	9340	9340	9340	9340	1
365	20240607	133200	107357950	9360	9360	9360	9360	0
366	20240607	133100	107357950	9360	9360	9360	9360	0
367	20240607	133000	107357950	9360	9360	9360	9360	0
368	20240607	132900	107357950	9360	9360	9360	9360	0
369	20240607	132800	107357950	9360	9360	9360	9360	0
370	20240607	132700	107357950	9360	9330	9360	9330	54
371	20240607	132600	106854010	9360	9360	9360	9360	1
372	20240607	132500	106844650	9370	9370	9370	9370	0
373	20240607	132400	106844650	9370	9370	9370	9370	0
374	20240607	132300	106844650	9370	9370	9370	9370	0
375	20240607	132200	106844650	9370	9370	9370	9370	0
376	20240607	132100	106844650	9370	9370	9370	9370	0
377	20240607	132000	106844650	9370	9370	9370	9370	0
378	20240607	131900	106844650	9370	9370	9370	9370	0
379	20240607	131800	106844650	9370	9370	9370	9370	0
380	20240607	131700	106844650	9370	9370	9370	9370	0
381	20240607	131600	106844650	9370	9370	9370	9370	0
382	20240607	131500	106844650	9370	9370	9370	9370	0
383	20240607	131400	106844650	9370	9370	9370	9370	0
384	20240607	131300	106844650	9370	9370	9370	9370	0
385	20240607	131200	106844650	9370	9370	9370	9370	0
386	20240607	131100	106844650	9370	9370	9370	9370	0
387	20240607	131000	106844650	9370	9370	9370	9370	10
388	20240607	130900	106750950	9370	9370	9370	9370	1
389	20240607	130800	106741580	9380	9380	9380	9380	0
390	20240607	130700	106741580	9380	9380	9380	9380	0
391	20240607	130600	106741580	9380	9380	9380	9380	0
392	20240607	130500	106741580	9380	9380	9380	9380	0
393	20240607	130400	106741580	9380	9380	9380	9380	0
394	20240607	130300	106741580	9380	9380	9380	9380	0
395	20240607	130200	106741580	9380	9380	9380	9380	0
396	20240607	130100	106741580	9380	9380	9380	9380	0
397	20240607	130000	106741580	9380	9380	9380	9380	0
398	20240607	125900	106741580	9380	9380	9380	9380	0
399	20240607	125800	106741580	9380	9380	9380	9380	0
400	20240607	125700	106741580	9380	9380	9380	9380	0
401	20240607	125600	106741580	9380	9380	9380	9380	0
402	20240607	125500	106741580	9380	9380	9380	9380	50
403	20240607	125400	106272580	9380	9380	9380	9380	0
404	20240607	125300	106272580	9380	9380	9380	9380	0
405	20240607	125200	106272580	9380	9380	9380	9380	0
406	20240607	125100	106272580	9380	9380	9380	9380	0
407	20240607	125000	106272580	9380	9380	9380	9380	0
408	20240607	124900	106272580	9380	9380	9380	9380	0
409	20240607	124800	106272580	9380	9380	9380	9380	0
410	20240607	124700	106272580	9380	9380	9380	9380	0
411	20240607	124600	106272580	9380	9380	9380	9380	0
412	20240607	124500	106272580	9380	9380	9380	9380	0
413	20240607	124400	106272580	9380	9380	9380	9380	0
414	20240607	124300	106272580	9380	9380	9380	9380	0
415	20240607	124200	106272580	9380	9380	9380	9380	0
416	20240607	124100	106272580	9380	9380	9380	9380	0
417	20240607	124000	106272580	9380	9380	9380	9380	75
418	20240607	123900	105569080	9350	9350	9350	9350	0
419	20240607	123800	105569080	9350	9350	9350	9350	0
420	20240607	123700	105569080	9350	9350	9350	9350	0
421	20240607	123600	105569080	9350	9350	9350	9350	0
422	20240607	123500	105569080	9350	9350	9350	9350	0
423	20240607	123400	105569080	9350	9350	9350	9350	20
424	20240607	123300	105382080	9300	9300	9300	9300	0
425	20240607	123200	105382080	9300	9300	9300	9300	0
426	20240607	123100	105382080	9300	9300	9300	9300	0
427	20240607	123000	105382080	9300	9300	9300	9300	0
428	20240607	122900	105382080	9300	9300	9300	9300	0
429	20240607	122800	105382080	9300	9300	9300	9300	0
430	20240607	122700	105382080	9300	9300	9300	9300	0
431	20240607	122600	105382080	9300	9300	9300	9300	0
432	20240607	122500	105382080	9300	9300	9300	9300	0
433	20240607	122400	105382080	9300	9300	9300	9300	9
434	20240607	122300	105298380	9300	9300	9300	9300	0
435	20240607	122200	105298380	9300	9300	9300	9300	0
436	20240607	122100	105298380	9300	9300	9300	9300	0
437	20240607	122000	105298380	9300	9300	9300	9300	0
438	20240607	121900	105298380	9300	9300	9300	9300	0
439	20240607	121800	105298380	9300	9300	9300	9300	0
440	20240607	121700	105298380	9300	9300	9300	9300	2
441	20240607	121600	105279780	9370	9370	9370	9370	0
442	20240607	121500	105279780	9370	9370	9370	9370	0
443	20240607	121400	105279780	9370	9370	9370	9370	0
444	20240607	121300	105279780	9370	9370	9370	9370	0
445	20240607	121200	105279780	9370	9370	9370	9370	0
446	20240607	121100	105279780	9370	9370	9370	9370	0
447	20240607	121000	105279780	9370	9370	9370	9370	0
448	20240607	120900	105279780	9370	9370	9370	9370	0
449	20240607	120800	105279780	9370	9370	9370	9370	2
450	20240607	120700	105261040	9290	9290	9290	9290	0
451	20240607	120600	105261040	9290	9290	9290	9290	75
452	20240607	120500	104564290	9290	9290	9290	9290	0
453	20240607	120400	104564290	9290	9290	9290	9290	0
454	20240607	120300	104564290	9290	9290	9290	9290	0
455	20240607	120200	104564290	9290	9290	9290	9290	0
456	20240607	120100	104564290	9290	9290	9290	9290	0
457	20240607	120000	104564290	9290	9290	9290	9290	0
458	20240607	115900	104564290	9290	9290	9290	9290	0
459	20240607	115800	104564290	9290	9300	9300	9290	190
460	20240607	115700	102798850	9290	9290	9290	9290	0
461	20240607	115600	102798850	9290	9290	9290	9290	0
462	20240607	115500	102798850	9290	9290	9290	9290	0
463	20240607	115400	102798850	9290	9290	9290	9290	0
464	20240607	115300	102798850	9290	9290	9290	9290	0
465	20240607	115200	102798850	9290	9290	9290	9290	0
466	20240607	115100	102798850	9290	9290	9290	9290	31
467	20240607	115000	102510860	9290	9290	9290	9290	0
468	20240607	114900	102510860	9290	9290	9290	9290	0
469	20240607	114800	102510860	9290	9310	9310	9290	20
470	20240607	114700	102324810	9310	9310	9310	9310	1
471	20240607	114600	102315500	9310	9310	9310	9310	180
472	20240607	114500	100639700	9380	9380	9380	9380	0
473	20240607	114400	100639700	9380	9380	9380	9380	0
474	20240607	114300	100639700	9380	9380	9380	9380	1
475	20240607	114200	100630320	9380	9380	9380	9380	1
476	20240607	114100	100620940	9300	9320	9320	9300	300
477	20240607	114000	97829780	9370	9370	9370	9370	0
478	20240607	113900	97829780	9370	9370	9370	9370	329
479	20240607	113800	94747050	9370	9330	9370	9330	394
480	20240607	113700	91058140	9320	9300	9320	9300	38
481	20240607	113600	90704680	9300	9260	9300	9260	51
482	20240607	113500	90232380	9260	9260	9260	9260	0
483	20240607	113400	90232380	9260	9260	9260	9260	0
484	20240607	113300	90232380	9260	9260	9260	9260	0
485	20240607	113200	90232380	9260	9260	9260	9260	0
486	20240607	113100	90232380	9260	9260	9260	9260	0
487	20240607	113000	90232380	9260	9260	9260	9260	1
488	20240607	112900	90223120	9300	9300	9300	9300	0
489	20240607	112800	90223120	9300	9300	9300	9300	0
490	20240607	112700	90223120	9300	9300	9300	9300	15
491	20240607	112600	90083620	9300	9300	9300	9300	0
492	20240607	112500	90083620	9300	9300	9300	9300	1
493	20240607	112400	90074320	9260	9260	9260	9260	0
494	20240607	112300	90074320	9260	9260	9260	9260	0
495	20240607	112200	90074320	9260	9260	9260	9260	4
496	20240607	112100	90037280	9300	9300	9300	9300	0
497	20240607	112000	90037280	9300	9300	9300	9300	0
498	20240607	111900	90037280	9300	9300	9300	9300	0
499	20240607	111800	90037280	9300	9300	9300	9300	1
500	20240607	111700	90027980	9250	9250	9250	9250	0
501	20240607	111600	90027980	9250	9250	9250	9250	0
502	20240607	111500	90027980	9250	9280	9280	9250	500
503	20240607	111400	85398430	9280	9280	9280	9280	288
504	20240607	111300	82725790	9260	9260	9260	9260	0
505	20240607	111200	82725790	9260	9260	9260	9260	1
506	20240607	111100	82716530	9260	9280	9280	9260	190
507	20240607	111000	80955790	9270	9270	9270	9270	0
508	20240607	110900	80955790	9270	9270	9270	9270	0
509	20240607	110800	80955790	9270	9270	9270	9270	0
510	20240607	110700	80955790	9270	9270	9270	9270	0
511	20240607	110600	80955790	9270	9270	9270	9270	0
512	20240607	110500	80955790	9270	9270	9270	9270	1
513	20240607	110400	80946520	9250	9250	9250	9250	0
514	20240607	110300	80946520	9250	9250	9250	9250	0
515	20240607	110200	80946520	9250	9250	9250	9250	0
516	20240607	110100	80946520	9250	9250	9250	9250	0
517	20240607	110000	80946520	9250	9250	9250	9250	0
518	20240607	105900	80946520	9250	9250	9250	9250	0
519	20240607	105800	80946520	9250	9250	9250	9250	0
520	20240607	105700	80946520	9250	9250	9250	9250	0
521	20240607	105600	80946520	9250	9250	9250	9250	22
522	20240607	105500	80743020	9250	9250	9250	9250	0
523	20240607	105400	80743020	9250	9250	9250	9250	0
524	20240607	105300	80743020	9250	9250	9250	9250	4
525	20240607	105200	80706020	9250	9270	9270	9250	1005
526	20240607	105100	71398280	9320	9320	9320	9320	0
527	20240607	105000	71398280	9320	9320	9320	9320	0
528	20240607	104900	71398280	9320	9320	9320	9320	0
529	20240607	104800	71398280	9320	9320	9320	9320	0
530	20240607	104700	71398280	9320	9320	9320	9320	0
531	20240607	104600	71398280	9320	9320	9320	9320	0
532	20240607	104500	71398280	9320	9320	9320	9320	0
533	20240607	104400	71398280	9320	9320	9320	9320	0
534	20240607	104300	71398280	9320	9320	9320	9320	0
535	20240607	104200	71398280	9320	9320	9320	9320	0
536	20240607	104100	71398280	9320	9320	9320	9320	0
537	20240607	104000	71398280	9320	9320	9320	9320	15
538	20240607	103900	71258480	9280	9320	9320	9280	154
539	20240607	103800	69829200	9280	9280	9280	9280	0
540	20240607	103700	69829200	9280	9290	9290	9280	395
541	20240607	103600	66161850	9320	9320	9320	9320	0
542	20240607	103500	66161850	9320	9320	9320	9320	0
543	20240607	103400	66161850	9320	9320	9320	9320	0
544	20240607	103300	66161850	9320	9320	9320	9320	0
545	20240607	103200	66161850	9320	9320	9320	9320	0
546	20240607	103100	66161850	9320	9320	9320	9320	0
547	20240607	103000	66161850	9320	9320	9320	9320	0
548	20240607	102900	66161850	9320	9320	9320	9320	0
549	20240607	102800	66161850	9320	9320	9320	9320	1
550	20240607	102700	66152530	9280	9280	9280	9280	0
551	20240607	102600	66152530	9280	9280	9280	9280	0
552	20240607	102500	66152530	9280	9280	9280	9280	0
553	20240607	102400	66152530	9280	9280	9280	9280	0
554	20240607	102300	66152530	9280	9280	9280	9280	0
555	20240607	102200	66152530	9280	9280	9280	9280	0
556	20240607	102100	66152530	9280	9280	9280	9280	0
557	20240607	102000	66152530	9280	9280	9280	9280	313
558	20240607	101900	63247890	9280	9280	9280	9280	4
559	20240607	101800	63210770	9280	9280	9280	9280	40
560	20240607	101700	62839570	9290	9310	9310	9290	13
561	20240607	101600	62718740	9290	9290	9290	9290	119
562	20240607	101500	61613230	9300	9300	9300	9300	0
563	20240607	101400	61613230	9300	9300	9300	9300	0
564	20240607	101300	61613230	9300	9300	9300	9300	0
565	20240607	101200	61613230	9300	9300	9300	9300	0
566	20240607	101100	61613230	9300	9300	9300	9300	0
567	20240607	101000	61613230	9300	9300	9300	9300	1
568	20240607	100900	61603930	9300	9300	9300	9300	0
569	20240607	100800	61603930	9300	9300	9300	9300	0
570	20240607	100700	61603930	9300	9300	9300	9300	0
571	20240607	100600	61603930	9300	9300	9300	9300	0
572	20240607	100500	61603930	9300	9300	9300	9300	50
573	20240607	100400	61138930	9310	9310	9310	9310	220
574	20240607	100300	59090730	9330	9330	9330	9330	0
575	20240607	100200	59090730	9330	9330	9330	9330	0
576	20240607	100100	59090730	9330	9330	9330	9330	0
577	20240607	100000	59090730	9330	9330	9330	9330	0
578	20240607	095900	59090730	9330	9330	9330	9330	0
579	20240607	095800	59090730	9330	9330	9330	9330	1
580	20240607	095700	59081400	9330	9330	9330	9330	0
581	20240607	095600	59081400	9330	9320	9330	9320	3
582	20240607	095500	59053430	9310	9320	9320	9310	287
583	20240607	095400	56380480	9320	9320	9320	9320	121
584	20240607	095300	55252760	9320	9320	9320	9320	0
585	20240607	095200	55252760	9320	9320	9320	9320	0
586	20240607	095100	55252760	9320	9320	9320	9320	1
587	20240607	095000	55243440	9330	9330	9330	9330	0
588	20240607	094900	55243440	9330	9330	9330	9330	0
589	20240607	094800	55243440	9330	9330	9330	9330	0
590	20240607	094700	55243440	9330	9330	9330	9330	0
591	20240607	094600	55243440	9330	9330	9330	9330	57
592	20240607	094500	54711630	9330	9330	9340	9330	503
593	20240607	094400	50018170	9330	9340	9340	9330	24
594	20240607	094300	49794150	9340	9340	9340	9340	10
595	20240607	094200	49700750	9360	9360	9360	9360	0
596	20240607	094100	49700750	9360	9360	9360	9360	0
597	20240607	094000	49700750	9360	9360	9360	9360	0
598	20240607	093900	49700750	9360	9360	9360	9360	0
599	20240607	093800	49700750	9360	9360	9360	9360	0
600	20240607	093700	49700750	9360	9360	9360	9360	0
601	20240607	093600	49700750	9360	9360	9360	9360	0
602	20240607	093500	49700750	9360	9360	9360	9360	1
603	20240607	093400	49691390	9340	9340	9340	9340	0
604	20240607	093300	49691390	9340	9370	9370	9340	1726
605	20240607	093200	33540380	9370	9370	9370	9370	0
606	20240607	093100	33540380	9370	9370	9370	9370	0
607	20240607	093000	33540380	9370	9370	9370	9370	0
608	20240607	092900	33540380	9370	9370	9370	9370	0
609	20240607	092800	33540380	9370	9370	9370	9370	0
610	20240607	092700	33540380	9370	9370	9370	9370	61
611	20240607	092600	32968810	9370	9370	9370	9370	0
612	20240607	092500	32968810	9370	9370	9370	9370	0
613	20240607	092400	32968810	9370	9370	9370	9370	0
614	20240607	092300	32968810	9370	9370	9370	9370	3
615	20240607	092200	32940700	9370	9370	9370	9370	2
616	20240607	092100	32921960	9360	9360	9360	9360	0
617	20240607	092000	32921960	9360	9360	9360	9360	0
618	20240607	091900	32921960	9360	9360	9360	9360	500
619	20240607	091800	28241960	9360	9360	9360	9360	0
620	20240607	091700	28241960	9360	9360	9360	9360	0
621	20240607	091600	28241960	9360	9360	9360	9360	0
622	20240607	091500	28241960	9360	9360	9360	9360	11
623	20240607	091400	28139000	9390	9390	9390	9390	1
624	20240607	091300	28129610	9360	9360	9360	9360	0
625	20240607	091200	28129610	9360	9360	9360	9360	1
626	20240607	091100	28120250	9360	9360	9360	9360	5
627	20240607	091000	28073450	9360	9360	9360	9360	80
628	20240607	090900	27324650	9360	9400	9400	9360	200
629	20240607	090800	25448650	9390	9390	9390	9390	0
630	20240607	090700	25448650	9390	9390	9390	9390	23
631	20240607	090600	25232680	9350	9380	9380	9350	124
632	20240607	090500	24072560	9330	9330	9330	9330	0
633	20240607	090400	24072560	9330	9400	9400	9330	449
634	20240607	090300	19879390	9410	9340	9410	9340	1303
635	20240607	090200	7709240	9310	9360	9360	9310	649
636	20240607	090100	1647360	9360	9360	9360	9360	8
637	20240607	090000	1572480	9360	9360	9360	9360	6