KissMeData/053160/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193600	170524820	9810	9810	9810	9810	1296
3	20240603	193500	170524820	9810	9810	9810	9810	0
4	20240603	193400	170524820	9810	9810	9810	9810	0
5	20240603	193300	170524820	9810	9810	9810	9810	0
6	20240603	193200	170524820	9810	9810	9810	9810	0
7	20240603	193100	170524820	9810	9810	9810	9810	0
8	20240603	193000	170524820	9810	9810	9810	9810	0
9	20240603	192900	170524820	9810	9810	9810	9810	0
10	20240603	192800	170524820	9810	9810	9810	9810	0
11	20240603	192700	170524820	9810	9810	9810	9810	0
12	20240603	192600	170524820	9810	9810	9810	9810	0
13	20240603	192500	170524820	9810	9810	9810	9810	0
14	20240603	192400	170524820	9810	9810	9810	9810	0
15	20240603	192300	170524820	9810	9810	9810	9810	0
16	20240603	192200	170524820	9810	9810	9810	9810	0
17	20240603	192100	170524820	9810	9810	9810	9810	0
18	20240603	192000	170524820	9810	9810	9810	9810	0
19	20240603	191900	170524820	9810	9810	9810	9810	0
20	20240603	191800	170524820	9810	9810	9810	9810	0
21	20240603	191700	170524820	9810	9810	9810	9810	0
22	20240603	191600	170524820	9810	9810	9810	9810	0
23	20240603	191500	170524820	9810	9810	9810	9810	0
24	20240603	191400	170524820	9810	9810	9810	9810	0
25	20240603	191300	170524820	9810	9810	9810	9810	0
26	20240603	191200	170524820	9810	9810	9810	9810	0
27	20240603	191100	170524820	9810	9810	9810	9810	0
28	20240603	191000	170524820	9810	9810	9810	9810	0
29	20240603	190900	170524820	9810	9810	9810	9810	0
30	20240603	190800	170524820	9810	9810	9810	9810	0
31	20240603	190700	170524820	9810	9810	9810	9810	0
32	20240603	190600	170524820	9810	9810	9810	9810	1296
33	20240603	190500	170524820	9810	9810	9810	9810	0
34	20240603	190400	170524820	9810	9810	9810	9810	0
35	20240603	190300	170524820	9810	9810	9810	9810	0
36	20240603	190200	170524820	9810	9810	9810	9810	0
37	20240603	190100	170524820	9810	9810	9810	9810	0
38	20240603	190000	170524820	9810	9810	9810	9810	0
39	20240603	185900	170524820	9810	9810	9810	9810	0
40	20240603	185800	170524820	9810	9810	9810	9810	0
41	20240603	185700	170524820	9810	9810	9810	9810	0
42	20240603	185600	170524820	9810	9810	9810	9810	0
43	20240603	185500	170524820	9810	9810	9810	9810	0
44	20240603	185400	170524820	9810	9810	9810	9810	0
45	20240603	185300	170524820	9810	9810	9810	9810	0
46	20240603	185200	170524820	9810	9810	9810	9810	0
47	20240603	185100	170524820	9810	9810	9810	9810	0
48	20240603	185000	170524820	9810	9810	9810	9810	0
49	20240603	184900	170524820	9810	9810	9810	9810	0
50	20240603	184800	170524820	9810	9810	9810	9810	0
51	20240603	184700	170524820	9810	9810	9810	9810	0
52	20240603	184600	170524820	9810	9810	9810	9810	0
53	20240603	184500	170524820	9810	9810	9810	9810	0
54	20240603	184400	170524820	9810	9810	9810	9810	0
55	20240603	184300	170524820	9810	9810	9810	9810	0
56	20240603	184200	170524820	9810	9810	9810	9810	0
57	20240603	184100	170524820	9810	9810	9810	9810	0
58	20240603	184000	170524820	9810	9810	9810	9810	0
59	20240603	183900	170524820	9810	9810	9810	9810	0
60	20240603	183800	170524820	9810	9810	9810	9810	0
61	20240603	183700	170524820	9810	9810	9810	9810	0
62	20240603	183600	170524820	9810	9810	9810	9810	1296
63	20240603	183500	170524820	9810	9810	9810	9810	0
64	20240603	183400	170524820	9810	9810	9810	9810	0
65	20240603	183300	170524820	9810	9810	9810	9810	0
66	20240603	183200	170524820	9810	9810	9810	9810	0
67	20240603	183100	170524820	9810	9810	9810	9810	0
68	20240603	183000	170524820	9810	9810	9810	9810	0
69	20240603	182900	170524820	9810	9810	9810	9810	0
70	20240603	182800	170524820	9810	9810	9810	9810	0
71	20240603	182700	170524820	9810	9810	9810	9810	0
72	20240603	182600	170524820	9810	9810	9810	9810	0
73	20240603	182500	170524820	9810	9810	9810	9810	0
74	20240603	182400	170524820	9810	9810	9810	9810	0
75	20240603	182300	170524820	9810	9810	9810	9810	0
76	20240603	182200	170524820	9810	9810	9810	9810	0
77	20240603	182100	170524820	9810	9810	9810	9810	0
78	20240603	182000	170524820	9810	9810	9810	9810	0
79	20240603	181900	170524820	9810	9810	9810	9810	0
80	20240603	181800	170524820	9810	9810	9810	9810	0
81	20240603	181700	170524820	9810	9810	9810	9810	0
82	20240603	181600	170524820	9810	9810	9810	9810	0
83	20240603	181500	170524820	9810	9810	9810	9810	0
84	20240603	181400	170524820	9810	9810	9810	9810	0
85	20240603	181300	170524820	9810	9810	9810	9810	0
86	20240603	181200	170524820	9810	9810	9810	9810	0
87	20240603	181100	170524820	9810	9810	9810	9810	0
88	20240603	181000	170524820	9810	9810	9810	9810	0
89	20240603	180900	170524820	9810	9810	9810	9810	0
90	20240603	180800	170524820	9810	9810	9810	9810	0
91	20240603	180700	170524820	9810	9810	9810	9810	0
92	20240603	180600	170524820	9810	9810	9810	9810	1296
93	20240603	180500	170524820	9810	9810	9810	9810	0
94	20240603	180400	170524820	9810	9810	9810	9810	0
95	20240603	180300	170524820	9810	9810	9810	9810	0
96	20240603	180200	170524820	9810	9810	9810	9810	0
97	20240603	180100	170524820	9810	9810	9810	9810	0
98	20240603	180000	170524820	9810	9810	9810	9810	0
99	20240603	175900	170524820	9810	9810	9810	9810	0
100	20240603	175800	170524820	9810	9810	9810	9810	0
101	20240603	175700	170524820	9810	9810	9810	9810	0
102	20240603	175600	170524820	9810	9810	9810	9810	0
103	20240603	175500	170524820	9810	9810	9810	9810	0
104	20240603	175400	170524820	9810	9810	9810	9810	0
105	20240603	175300	170524820	9810	9810	9810	9810	0
106	20240603	175200	170524820	9810	9810	9810	9810	0
107	20240603	175100	170524820	9810	9810	9810	9810	0
108	20240603	175000	170524820	9810	9810	9810	9810	0
109	20240603	174900	170524820	9810	9810	9810	9810	0
110	20240603	174800	170524820	9810	9810	9810	9810	0
111	20240603	174700	170524820	9810	9810	9810	9810	0
112	20240603	174600	170524820	9810	9810	9810	9810	0
113	20240603	174500	170524820	9810	9810	9810	9810	0
114	20240603	174400	170524820	9810	9810	9810	9810	0
115	20240603	174300	170524820	9810	9810	9810	9810	0
116	20240603	174200	170524820	9810	9810	9810	9810	0
117	20240603	174100	170524820	9810	9810	9810	9810	0
118	20240603	174000	170524820	9810	9810	9810	9810	0
119	20240603	173900	170524820	9810	9810	9810	9810	0
120	20240603	173800	170524820	9810	9810	9810	9810	0
121	20240603	173700	170524820	9810	9810	9810	9810	0
122	20240603	173600	170524820	9810	9810	9810	9810	1296
123	20240603	173500	170524820	9810	9810	9810	9810	0
124	20240603	173400	170524820	9810	9810	9810	9810	0
125	20240603	173300	170524820	9810	9810	9810	9810	0
126	20240603	173200	170524820	9810	9810	9810	9810	0
127	20240603	173100	170524820	9810	9810	9810	9810	0
128	20240603	173000	170524820	9810	9810	9810	9810	0
129	20240603	172900	170524820	9810	9810	9810	9810	0
130	20240603	172800	170524820	9810	9810	9810	9810	0
131	20240603	172700	170524820	9810	9810	9810	9810	0
132	20240603	172600	170524820	9810	9810	9810	9810	0
133	20240603	172500	170524820	9810	9810	9810	9810	0
134	20240603	172400	170524820	9810	9810	9810	9810	0
135	20240603	172300	170524820	9810	9810	9810	9810	0
136	20240603	172200	170524820	9810	9810	9810	9810	0
137	20240603	172100	170524820	9810	9810	9810	9810	0
138	20240603	172000	170524820	9810	9810	9810	9810	0
139	20240603	171900	170524820	9810	9810	9810	9810	0
140	20240603	171800	170524820	9810	9810	9810	9810	0
141	20240603	171700	170524820	9810	9810	9810	9810	0
142	20240603	171600	170524820	9810	9810	9810	9810	0
143	20240603	171500	170524820	9810	9810	9810	9810	0
144	20240603	171400	170524820	9810	9810	9810	9810	0
145	20240603	171300	170524820	9810	9810	9810	9810	0
146	20240603	171200	170524820	9810	9810	9810	9810	0
147	20240603	171100	170524820	9810	9810	9810	9810	0
148	20240603	171000	170524820	9810	9810	9810	9810	0
149	20240603	170900	170524820	9810	9810	9810	9810	0
150	20240603	170800	170524820	9810	9810	9810	9810	0
151	20240603	170700	170524820	9810	9810	9810	9810	0
152	20240603	170600	170524820	9810	9810	9810	9810	1296
153	20240603	170500	170524820	9810	9810	9810	9810	0
154	20240603	170400	170524820	9810	9810	9810	9810	0
155	20240603	170300	170524820	9810	9810	9810	9810	0
156	20240603	170200	170524820	9810	9810	9810	9810	0
157	20240603	170100	170524820	9810	9810	9810	9810	0
158	20240603	170000	170524820	9810	9810	9810	9810	0
159	20240603	165900	170524820	9810	9810	9810	9810	0
160	20240603	165800	170524820	9810	9810	9810	9810	0
161	20240603	165700	170524820	9810	9810	9810	9810	0
162	20240603	165600	170524820	9810	9810	9810	9810	0
163	20240603	165500	170524820	9810	9810	9810	9810	0
164	20240603	165400	170524820	9810	9810	9810	9810	0
165	20240603	165300	170524820	9810	9810	9810	9810	0
166	20240603	165200	170524820	9810	9810	9810	9810	0
167	20240603	165100	170524820	9810	9810	9810	9810	0
168	20240603	165000	170524820	9810	9810	9810	9810	0
169	20240603	164900	170524820	9810	9810	9810	9810	0
170	20240603	164800	170524820	9810	9810	9810	9810	0
171	20240603	164700	170524820	9810	9810	9810	9810	0
172	20240603	164600	170524820	9810	9810	9810	9810	0
173	20240603	164500	170524820	9810	9810	9810	9810	0
174	20240603	164400	170524820	9810	9810	9810	9810	0
175	20240603	164300	170524820	9810	9810	9810	9810	0
176	20240603	164200	170524820	9810	9810	9810	9810	0
177	20240603	164100	170524820	9810	9810	9810	9810	0
178	20240603	164000	170524820	9810	9810	9810	9810	0
179	20240603	163900	170524820	9810	9810	9810	9810	0
180	20240603	163800	170524820	9810	9810	9810	9810	0
181	20240603	163700	170524820	9810	9810	9810	9810	0
182	20240603	163600	170524820	9810	9810	9810	9810	1296
183	20240603	163500	170524820	9810	9810	9810	9810	0
184	20240603	163400	170524820	9810	9810	9810	9810	0
185	20240603	163300	170524820	9810	9810	9810	9810	0
186	20240603	163200	170524820	9810	9810	9810	9810	0
187	20240603	163100	170524820	9810	9810	9810	9810	0
188	20240603	163000	170524820	9810	9810	9810	9810	0
189	20240603	162900	170524820	9810	9810	9810	9810	0
190	20240603	162800	170524820	9810	9810	9810	9810	0
191	20240603	162700	170524820	9810	9810	9810	9810	0
192	20240603	162600	170524820	9810	9810	9810	9810	0
193	20240603	162500	170524820	9810	9810	9810	9810	0
194	20240603	162400	170524820	9810	9810	9810	9810	0
195	20240603	162300	170524820	9810	9810	9810	9810	0
196	20240603	162200	170524820	9810	9810	9810	9810	0
197	20240603	162100	170524820	9810	9810	9810	9810	0
198	20240603	162000	170524820	9810	9810	9810	9810	0
199	20240603	161900	170524820	9810	9810	9810	9810	0
200	20240603	161800	170524820	9810	9810	9810	9810	0
201	20240603	161700	170524820	9810	9810	9810	9810	0
202	20240603	161600	170524820	9810	9810	9810	9810	0
203	20240603	161500	170524820	9810	9810	9810	9810	0
204	20240603	161400	170524820	9810	9810	9810	9810	0
205	20240603	161300	170524820	9810	9810	9810	9810	0
206	20240603	161200	170524820	9810	9810	9810	9810	0
207	20240603	161100	170524820	9810	9810	9810	9810	0
208	20240603	161000	170524820	9810	9810	9810	9810	0
209	20240603	160900	170524820	9810	9810	9810	9810	0
210	20240603	160800	170524820	9810	9810	9810	9810	0
211	20240603	160700	170524820	9810	9810	9810	9810	0
212	20240603	160600	170524820	9810	9810	9810	9810	1296
213	20240603	160500	170524820	9810	9810	9810	9810	0
214	20240603	160400	170524820	9810	9810	9810	9810	0
215	20240603	160300	170524820	9810	9810	9810	9810	0
216	20240603	160200	170524820	9810	9810	9810	9810	0
217	20240603	160100	170524820	9810	9810	9810	9810	0
218	20240603	160000	170524820	9810	9810	9810	9810	0
219	20240603	155900	170524820	9810	9810	9810	9810	0
220	20240603	155800	170524820	9810	9810	9810	9810	0
221	20240603	155700	170524820	9810	9810	9810	9810	0
222	20240603	155600	170524820	9810	9810	9810	9810	0
223	20240603	155500	170524820	9810	9810	9810	9810	0
224	20240603	155400	170524820	9810	9810	9810	9810	0
225	20240603	155300	170524820	9810	9810	9810	9810	0
226	20240603	155200	170524820	9810	9810	9810	9810	0
227	20240603	155100	170524820	9810	9810	9810	9810	0
228	20240603	155000	170524820	9810	9810	9810	9810	0
229	20240603	154900	170524820	9810	9810	9810	9810	0
230	20240603	154800	170524820	9810	9810	9810	9810	0
231	20240603	154700	170524820	9810	9810	9810	9810	0
232	20240603	154600	170524820	9810	9810	9810	9810	0
233	20240603	154500	170524820	9810	9810	9810	9810	0
234	20240603	154400	170524820	9810	9810	9810	9810	0
235	20240603	154300	170524820	9810	9810	9810	9810	0
236	20240603	154200	170524820	9810	9810	9810	9810	0
237	20240603	154100	170524820	9810	9810	9810	9810	0
238	20240603	154000	170524820	9810	9810	9810	9810	0
239	20240603	153900	170524820	9810	9810	9810	9810	0
240	20240603	153800	170524820	9810	9810	9810	9810	0
241	20240603	153700	170524820	9810	9810	9810	9810	0
242	20240603	153600	170524820	9810	9810	9810	9810	1296
243	20240603	153500	170524820	9810	9810	9810	9810	0
244	20240603	153400	170524820	9810	9810	9810	9810	0
245	20240603	153300	170524820	9810	9810	9810	9810	0
246	20240603	153200	170524820	9810	9810	9810	9810	0
247	20240603	153100	170524820	9810	9810	9810	9810	0
248	20240603	153000	170524820	9810	9810	9810	9810	1296
249	20240603	152900	157811060	9810	9810	9810	9810	0
250	20240603	152800	157811060	9810	9810	9810	9810	0
251	20240603	152700	157811060	9810	9810	9810	9810	0
252	20240603	152600	157811060	9810	9810	9810	9810	0
253	20240603	152500	157811060	9810	9810	9810	9810	0
254	20240603	152400	157811060	9810	9810	9810	9810	0
255	20240603	152300	157811060	9810	9810	9810	9810	0
256	20240603	152200	157811060	9810	9810	9810	9810	0
257	20240603	152100	157811060	9810	9810	9810	9810	0
258	20240603	152000	157811060	9810	9810	9810	9810	0
259	20240603	151900	157811060	9810	9810	9810	9810	0
260	20240603	151800	157811060	9810	9810	9810	9810	0
261	20240603	151700	157811060	9810	9810	9810	9810	1
262	20240603	151600	157801250	9770	9770	9770	9770	0
263	20240603	151500	157801250	9770	9780	9780	9760	513
264	20240603	151400	152788750	9790	9790	9790	9790	0
265	20240603	151300	152788750	9790	9790	9790	9780	221
266	20240603	151200	150626370	9810	9810	9810	9810	0
267	20240603	151100	150626370	9810	9810	9810	9810	0
268	20240603	151000	150626370	9810	9810	9810	9810	0
269	20240603	150900	150626370	9810	9810	9810	9810	0
270	20240603	150800	150626370	9810	9810	9810	9810	311
271	20240603	150700	147575460	9810	9810	9810	9810	75
272	20240603	150600	146839710	9810	9810	9810	9810	0
273	20240603	150500	146839710	9810	9810	9810	9810	0
274	20240603	150400	146839710	9810	9810	9810	9810	0
275	20240603	150300	146839710	9810	9810	9810	9810	560
276	20240603	150200	141346110	9810	9810	9810	9800	19
277	20240603	150100	141159820	9820	9820	9820	9820	3
278	20240603	150000	141130360	9820	9820	9820	9820	3
279	20240603	145900	141100900	9820	9820	9820	9820	0
280	20240603	145800	141100900	9820	9820	9820	9820	0
281	20240603	145700	141100900	9820	9820	9820	9820	3
282	20240603	145600	141071440	9820	9820	9820	9820	0
283	20240603	145500	141071440	9820	9820	9820	9820	0
284	20240603	145400	141071440	9820	9820	9820	9820	3
285	20240603	145300	141041980	9820	9820	9820	9820	0
286	20240603	145200	141041980	9820	9820	9820	9820	0
287	20240603	145100	141041980	9820	9820	9820	9820	247
288	20240603	145000	138616440	9820	9820	9820	9820	0
289	20240603	144900	138616440	9820	9820	9820	9820	0
290	20240603	144800	138616440	9820	9820	9820	9820	0
291	20240603	144700	138616440	9820	9820	9820	9820	3
292	20240603	144600	138586980	9820	9820	9820	9820	0
293	20240603	144500	138586980	9820	9820	9820	9820	0
294	20240603	144400	138586980	9820	9820	9820	9820	0
295	20240603	144300	138586980	9820	9820	9820	9820	0
296	20240603	144200	138586980	9820	9820	9820	9820	0
297	20240603	144100	138586980	9820	9820	9820	9820	2
298	20240603	144000	138567340	9810	9810	9810	9810	7
299	20240603	143900	138498670	9810	9810	9810	9810	3
300	20240603	143800	138469240	9820	9820	9820	9820	0
301	20240603	143700	138469240	9820	9820	9820	9820	3
302	20240603	143600	138439780	9820	9820	9820	9820	0
303	20240603	143500	138439780	9820	9820	9820	9820	0
304	20240603	143400	138439780	9820	9820	9820	9820	0
305	20240603	143300	138439780	9820	9820	9820	9820	3
306	20240603	143200	138410320	9820	9820	9820	9820	0
307	20240603	143100	138410320	9820	9820	9820	9820	0
308	20240603	143000	138410320	9820	9820	9820	9820	0
309	20240603	142900	138410320	9820	9790	9820	9790	824
310	20240603	142800	130341870	9790	9790	9790	9790	3
311	20240603	142700	130312500	9780	9780	9780	9780	0
312	20240603	142600	130312500	9780	9780	9780	9780	10
313	20240603	142500	130214700	9780	9780	9780	9780	0
314	20240603	142400	130214700	9780	9790	9790	9780	75
315	20240603	142300	129480730	9800	9800	9800	9800	1
316	20240603	142200	129470930	9800	9800	9800	9800	0
317	20240603	142100	129470930	9800	9800	9800	9800	3
318	20240603	142000	129441530	9790	9790	9790	9790	0
319	20240603	141900	129441530	9790	9790	9790	9790	0
320	20240603	141800	129441530	9790	9790	9790	9790	0
321	20240603	141700	129441530	9790	9790	9790	9790	0
322	20240603	141600	129441530	9790	9790	9790	9790	0
323	20240603	141500	129441530	9790	9790	9790	9790	0
324	20240603	141400	129441530	9790	9790	9790	9790	0
325	20240603	141300	129441530	9790	9790	9790	9790	0
326	20240603	141200	129441530	9790	9790	9790	9790	0
327	20240603	141100	129441530	9790	9790	9790	9790	0
328	20240603	141000	129441530	9790	9810	9810	9790	109
329	20240603	140900	128373330	9820	9820	9820	9820	0
330	20240603	140800	128373330	9820	9840	9840	9820	5
331	20240603	140700	128324170	9840	9840	9840	9840	0
332	20240603	140600	128324170	9840	9840	9840	9840	0
333	20240603	140500	128324170	9840	9840	9840	9840	0
334	20240603	140400	128324170	9840	9840	9840	9840	0
335	20240603	140300	128324170	9840	9840	9840	9840	3
336	20240603	140200	128294650	9840	9840	9840	9840	0
337	20240603	140100	128294650	9840	9840	9840	9840	0
338	20240603	140000	128294650	9840	9840	9840	9840	0
339	20240603	135900	128294650	9840	9840	9840	9840	0
340	20240603	135800	128294650	9840	9840	9840	9840	3
341	20240603	135700	128265130	9840	9840	9840	9840	0
342	20240603	135600	128265130	9840	9840	9840	9840	0
343	20240603	135500	128265130	9840	9840	9840	9840	0
344	20240603	135400	128265130	9840	9840	9840	9840	0
345	20240603	135300	128265130	9840	9810	9840	9810	1507
346	20240603	135200	113472170	9780	9780	9780	9780	0
347	20240603	135100	113472170	9780	9780	9780	9780	0
348	20240603	135000	113472170	9780	9780	9780	9780	0
349	20240603	134900	113472170	9780	9780	9780	9780	0
350	20240603	134800	113472170	9780	9780	9780	9780	0
351	20240603	134700	113472170	9780	9780	9780	9780	0
352	20240603	134600	113472170	9780	9790	9790	9780	70
353	20240603	134500	112787550	9810	9810	9810	9810	0
354	20240603	134400	112787550	9810	9810	9810	9810	0
355	20240603	134300	112787550	9810	9810	9810	9810	0
356	20240603	134200	112787550	9810	9810	9810	9810	0
357	20240603	134100	112787550	9810	9810	9810	9810	3
358	20240603	134000	112758120	9810	9810	9810	9810	0
359	20240603	133900	112758120	9810	9810	9810	9810	0
360	20240603	133800	112758120	9810	9810	9810	9810	0
361	20240603	133700	112758120	9810	9810	9810	9810	0
362	20240603	133600	112758120	9810	9810	9810	9810	3
363	20240603	133500	112728690	9810	9810	9810	9810	0
364	20240603	133400	112728690	9810	9810	9810	9810	33
365	20240603	133300	112404960	9800	9800	9800	9800	0
366	20240603	133200	112404960	9800	9780	9800	9780	291
367	20240603	133100	109555640	9780	9780	9780	9780	3
368	20240603	133000	109526300	9780	9780	9780	9780	25
369	20240603	132900	109281800	9760	9760	9760	9760	0
370	20240603	132800	109281800	9760	9750	9760	9750	600
371	20240603	132700	103428770	9720	9720	9720	9720	24
372	20240603	132600	103195490	9750	9750	9750	9750	3
373	20240603	132500	103166240	9760	9760	9760	9760	0
374	20240603	132400	103166240	9760	9760	9760	9760	0
375	20240603	132300	103166240	9760	9760	9760	9760	0
376	20240603	132200	103166240	9760	9760	9760	9760	0
377	20240603	132100	103166240	9760	9720	9760	9720	273
378	20240603	132000	100512560	9710	9710	9710	9710	0
379	20240603	131900	100512560	9710	9710	9710	9710	0
380	20240603	131800	100512560	9710	9710	9710	9710	0
381	20240603	131700	100512560	9710	9710	9710	9710	0
382	20240603	131600	100512560	9710	9710	9710	9710	0
383	20240603	131500	100512560	9710	9710	9710	9710	0
384	20240603	131400	100512560	9710	9710	9710	9710	0
385	20240603	131300	100512560	9710	9710	9710	9710	0
386	20240603	131200	100512560	9710	9710	9710	9710	0
387	20240603	131100	100512560	9710	9710	9710	9710	151
388	20240603	131000	99046350	9710	9710	9710	9710	52
389	20240603	130900	98541430	9700	9700	9700	9700	256
390	20240603	130800	96058230	9680	9700	9700	9680	593
391	20240603	130700	90313470	9700	9720	9720	9700	707
392	20240603	130600	83448910	9720	9720	9720	9720	0
393	20240603	130500	83448910	9720	9740	9740	9720	107
394	20240603	130400	82407790	9760	9760	9760	9760	0
395	20240603	130300	82407790	9760	9760	9760	9760	3
396	20240603	130200	82378510	9760	9760	9760	9760	0
397	20240603	130100	82378510	9760	9760	9760	9760	0
398	20240603	130000	82378510	9760	9760	9760	9760	0
399	20240603	125900	82378510	9760	9760	9760	9760	0
400	20240603	125800	82378510	9760	9760	9760	9760	0
401	20240603	125700	82378510	9760	9760	9760	9760	3
402	20240603	125600	82349230	9760	9760	9760	9760	0
403	20240603	125500	82349230	9760	9760	9760	9760	0
404	20240603	125400	82349230	9760	9760	9760	9760	0
405	20240603	125300	82349230	9760	9760	9760	9760	10
406	20240603	125200	82251630	9760	9750	9760	9750	500
407	20240603	125100	77372550	9750	9750	9750	9750	3
408	20240603	125000	77343300	9730	9730	9730	9730	0
409	20240603	124900	77343300	9730	9730	9730	9730	0
410	20240603	124800	77343300	9730	9730	9730	9730	0
411	20240603	124700	77343300	9730	9730	9730	9730	0
412	20240603	124600	77343300	9730	9730	9730	9730	0
413	20240603	124500	77343300	9730	9730	9730	9730	0
414	20240603	124400	77343300	9730	9730	9730	9730	0
415	20240603	124300	77343300	9730	9730	9730	9730	0
416	20240603	124200	77343300	9730	9730	9730	9730	0
417	20240603	124100	77343300	9730	9730	9730	9730	0
418	20240603	124000	77343300	9730	9730	9730	9730	125
419	20240603	123900	76127050	9740	9740	9740	9740	0
420	20240603	123800	76127050	9740	9750	9750	9740	38
421	20240603	123700	75756590	9760	9760	9760	9760	0
422	20240603	123600	75756590	9760	9760	9760	9760	5
423	20240603	123500	75707790	9760	9760	9760	9760	0
424	20240603	123400	75707790	9760	9760	9760	9760	0
425	20240603	123300	75707790	9760	9760	9760	9760	3
426	20240603	123200	75678510	9760	9760	9760	9760	0
427	20240603	123100	75678510	9760	9760	9760	9760	0
428	20240603	123000	75678510	9760	9760	9760	9760	0
429	20240603	122900	75678510	9760	9760	9760	9760	0
430	20240603	122800	75678510	9760	9760	9760	9760	0
431	20240603	122700	75678510	9760	9760	9760	9760	303
432	20240603	122600	72721230	9760	9760	9760	9760	0
433	20240603	122500	72721230	9760	9760	9760	9760	0
434	20240603	122400	72721230	9760	9760	9760	9760	0
435	20240603	122300	72721230	9760	9760	9760	9760	0
436	20240603	122200	72721230	9760	9760	9760	9760	0
437	20240603	122100	72721230	9760	9760	9760	9760	3
438	20240603	122000	72691950	9760	9760	9760	9760	0
439	20240603	121900	72691950	9760	9760	9760	9760	0
440	20240603	121800	72691950	9760	9760	9760	9760	0
441	20240603	121700	72691950	9760	9760	9760	9760	0
442	20240603	121600	72691950	9760	9760	9760	9760	0
443	20240603	121500	72691950	9760	9760	9760	9760	55
444	20240603	121400	72155150	9760	9760	9760	9760	0
445	20240603	121300	72155150	9760	9760	9760	9760	0
446	20240603	121200	72155150	9760	9760	9760	9760	2
447	20240603	121100	72135630	9760	9760	9760	9760	0
448	20240603	121000	72135630	9760	9760	9760	9760	0
449	20240603	120900	72135630	9760	9760	9760	9760	0
450	20240603	120800	72135630	9760	9760	9760	9760	3
451	20240603	120700	72106350	9760	9760	9760	9760	0
452	20240603	120600	72106350	9760	9760	9760	9760	0
453	20240603	120500	72106350	9760	9760	9760	9760	0
454	20240603	120400	72106350	9760	9760	9760	9760	0
455	20240603	120300	72106350	9760	9760	9760	9760	0
456	20240603	120200	72106350	9760	9760	9760	9760	3
457	20240603	120100	72077070	9750	9750	9750	9750	0
458	20240603	120000	72077070	9750	9750	9750	9750	0
459	20240603	115900	72077070	9750	9750	9760	9750	106
460	20240603	115800	71043510	9750	9750	9750	9750	0
461	20240603	115700	71043510	9750	9750	9750	9750	0
462	20240603	115600	71043510	9750	9750	9750	9750	3
463	20240603	115500	71014260	9750	9750	9750	9750	0
464	20240603	115400	71014260	9750	9750	9750	9750	0
465	20240603	115300	71014260	9750	9750	9750	9750	0
466	20240603	115200	71014260	9750	9750	9750	9750	0
467	20240603	115100	71014260	9750	9750	9750	9750	0
468	20240603	115000	71014260	9750	9750	9750	9750	3
469	20240603	114900	70985010	9750	9750	9750	9750	0
470	20240603	114800	70985010	9750	9750	9750	9750	0
471	20240603	114700	70985010	9750	9750	9750	9750	100
472	20240603	114600	70010010	9750	9750	9750	9750	0
473	20240603	114500	70010010	9750	9750	9750	9750	0
474	20240603	114400	70010010	9750	9750	9750	9750	4
475	20240603	114300	69971010	9750	9750	9750	9750	0
476	20240603	114200	69971010	9750	9750	9750	9750	87
477	20240603	114100	69122760	9750	9750	9750	9750	0
478	20240603	114000	69122760	9750	9750	9750	9750	0
479	20240603	113900	69122760	9750	9750	9750	9750	0
480	20240603	113800	69122760	9750	9750	9750	9750	0
481	20240603	113700	69122760	9750	9750	9750	9750	3
482	20240603	113600	69093510	9750	9750	9750	9750	0
483	20240603	113500	69093510	9750	9750	9750	9750	0
484	20240603	113400	69093510	9750	9750	9750	9750	0
485	20240603	113300	69093510	9750	9750	9750	9750	0
486	20240603	113200	69093510	9750	9690	9750	9690	300
487	20240603	113100	66183080	9690	9690	9690	9690	0
488	20240603	113000	66183080	9690	9690	9690	9690	0
489	20240603	112900	66183080	9690	9690	9690	9690	0
490	20240603	112800	66183080	9690	9690	9690	9690	85
491	20240603	112700	65359430	9700	9700	9700	9700	0
492	20240603	112600	65359430	9700	9700	9700	9700	13
493	20240603	112500	65233330	9700	9700	9700	9700	39
494	20240603	112400	64855030	9750	9750	9750	9750	3
495	20240603	112300	64825780	9700	9700	9700	9700	0
496	20240603	112200	64825780	9700	9700	9700	9700	0
497	20240603	112100	64825780	9700	9700	9700	9700	0
498	20240603	112000	64825780	9700	9710	9710	9700	200
499	20240603	111900	62885490	9710	9710	9710	9710	0
500	20240603	111800	62885490	9710	9710	9710	9710	205
501	20240603	111700	60894940	9760	9760	9760	9760	0
502	20240603	111600	60894940	9760	9760	9760	9760	0
503	20240603	111500	60894940	9760	9760	9760	9760	0
504	20240603	111400	60894940	9760	9760	9760	9760	0
505	20240603	111300	60894940	9760	9760	9760	9760	0
506	20240603	111200	60894940	9760	9760	9760	9760	0
507	20240603	111100	60894940	9760	9760	9760	9760	0
508	20240603	111000	60894940	9760	9770	9770	9760	129
509	20240603	110900	59635680	9780	9780	9780	9780	0
510	20240603	110800	59635680	9780	9780	9780	9780	2
511	20240603	110700	59616120	9770	9770	9770	9770	0
512	20240603	110600	59616120	9770	9770	9770	9770	0
513	20240603	110500	59616120	9770	9770	9770	9770	0
514	20240603	110400	59616120	9770	9770	9770	9770	0
515	20240603	110300	59616120	9770	9780	9780	9770	206
516	20240603	110200	57603480	9790	9790	9790	9790	0
517	20240603	110100	57603480	9790	9790	9790	9790	0
518	20240603	110000	57603480	9790	9790	9790	9790	0
519	20240603	105900	57603480	9790	9790	9790	9790	203
520	20240603	105800	55616110	9820	9810	9820	9800	84
521	20240603	105700	54792650	9820	9820	9820	9820	0
522	20240603	105600	54792650	9820	9820	9820	9820	0
523	20240603	105500	54792650	9820	9820	9820	9820	21
524	20240603	105400	54586430	9820	9820	9820	9820	21
525	20240603	105300	54380210	9830	9830	9830	9830	0
526	20240603	105200	54380210	9830	9830	9830	9830	0
527	20240603	105100	54380210	9830	9830	9830	9830	2
528	20240603	105000	54360550	9860	9860	9860	9860	3
529	20240603	104900	54330970	9850	9850	9850	9850	0
530	20240603	104800	54330970	9850	9850	9850	9850	0
531	20240603	104700	54330970	9850	9850	9850	9850	2
532	20240603	104600	54311270	9850	9850	9850	9850	0
533	20240603	104500	54311270	9850	9850	9850	9850	0
534	20240603	104400	54311270	9850	9820	9850	9820	512
535	20240603	104300	49268330	9860	9860	9860	9860	0
536	20240603	104200	49268330	9860	9860	9860	9860	3
537	20240603	104100	49238750	9860	9860	9860	9860	0
538	20240603	104000	49238750	9860	9860	9860	9860	0
539	20240603	103900	49238750	9860	9860	9860	9860	0
540	20240603	103800	49238750	9860	9860	9860	9860	0
541	20240603	103700	49238750	9860	9860	9860	9860	6
542	20240603	103600	49179590	9840	9840	9840	9840	0
543	20240603	103500	49179590	9840	9840	9840	9840	0
544	20240603	103400	49179590	9840	9840	9840	9840	0
545	20240603	103300	49179590	9840	9840	9840	9840	0
546	20240603	103200	49179590	9840	9840	9840	9840	0
547	20240603	103100	49179590	9840	9840	9840	9840	0
548	20240603	103000	49179590	9840	9840	9840	9840	0
549	20240603	102900	49179590	9840	9840	9840	9840	0
550	20240603	102800	49179590	9840	9850	9850	9840	122
551	20240603	102700	47977910	9850	9850	9850	9850	36
552	20240603	102600	47623310	9840	9840	9840	9840	50
553	20240603	102500	47131310	9860	9860	9860	9860	0
554	20240603	102400	47131310	9860	9860	9860	9860	83
555	20240603	102300	46312930	9820	9820	9820	9820	8
556	20240603	102200	46234370	9820	9820	9820	9820	20
557	20240603	102100	46037970	9820	9820	9820	9820	0
558	20240603	102000	46037970	9820	9820	9820	9820	3
559	20240603	101900	46008510	9810	9810	9810	9810	0
560	20240603	101800	46008510	9810	9810	9810	9810	100
561	20240603	101700	45027510	9810	9780	9810	9780	43
562	20240603	101600	44606880	9780	9780	9780	9780	0
563	20240603	101500	44606880	9780	9780	9780	9780	0
564	20240603	101400	44606880	9780	9780	9780	9780	3
565	20240603	101300	44577540	9780	9780	9780	9780	10
566	20240603	101200	44479740	9780	9780	9780	9780	18
567	20240603	101100	44303700	9770	9770	9770	9770	0
568	20240603	101000	44303700	9770	9760	9770	9760	103
569	20240603	100900	43297420	9770	9770	9770	9770	0
570	20240603	100800	43297420	9770	9770	9770	9770	0
571	20240603	100700	43297420	9770	9770	9770	9770	0
572	20240603	100600	43297420	9770	9770	9770	9770	0
573	20240603	100500	43297420	9770	9770	9770	9770	0
574	20240603	100400	43297420	9770	9770	9770	9770	0
575	20240603	100300	43297420	9770	9760	9770	9760	200
576	20240603	100200	41344410	9760	9760	9760	9760	7
577	20240603	100100	41276090	9700	9700	9700	9700	0
578	20240603	100000	41276090	9700	9700	9700	9700	0
579	20240603	095900	41276090	9700	9700	9700	9700	0
580	20240603	095800	41276090	9700	9700	9700	9700	0
581	20240603	095700	41276090	9700	9700	9700	9700	0
582	20240603	095600	41276090	9700	9710	9710	9700	25
583	20240603	095500	41033350	9700	9710	9710	9700	109
584	20240603	095400	39975640	9710	9720	9720	9710	11
585	20240603	095300	39868820	9700	9700	9700	9700	0
586	20240603	095200	39868820	9700	9700	9700	9700	435
587	20240603	095100	35649320	9700	9710	9710	9700	65
588	20240603	095000	35018590	9730	9770	9770	9730	966
589	20240603	094900	25608030	9770	9770	9770	9770	0
590	20240603	094800	25608030	9770	9770	9770	9770	498
591	20240603	094700	20742570	9780	9790	9790	9780	150
592	20240603	094600	19275070	9800	9800	9800	9800	16
593	20240603	094500	19118270	9810	9810	9810	9810	2
594	20240603	094400	19098650	9800	9800	9800	9800	0
595	20240603	094300	19098650	9800	9800	9800	9800	50
596	20240603	094200	18608650	9810	9830	9830	9810	5
597	20240603	094100	18559540	9840	9840	9840	9840	0
598	20240603	094000	18559540	9840	9810	9840	9800	101
599	20240603	093900	17569680	9800	9800	9800	9800	0
600	20240603	093800	17569680	9800	9800	9800	9800	0
601	20240603	093700	17569680	9800	9840	9840	9800	53
602	20240603	093600	17050140	9800	9800	9800	9800	58
603	20240603	093500	16481740	9850	9850	9850	9850	3
604	20240603	093400	16452190	9850	9850	9850	9850	65
605	20240603	093300	15811940	9850	9850	9850	9850	3
606	20240603	093200	15782390	9850	9850	9850	9850	0
607	20240603	093100	15782390	9850	9850	9850	9850	3
608	20240603	093000	15752840	9850	9850	9850	9850	3
609	20240603	092900	15723290	9850	9850	9850	9850	0
610	20240603	092800	15723290	9850	9850	9850	9850	3
611	20240603	092700	15693740	9810	9820	9820	9810	28
612	20240603	092600	15419040	9860	9860	9860	9860	0
613	20240603	092500	15419040	9860	9860	9860	9860	3
614	20240603	092400	15389460	9810	9810	9810	9810	0
615	20240603	092300	15389460	9810	9830	9830	9810	177
616	20240603	092200	13652350	9880	9880	9880	9880	6
617	20240603	092100	13593070	9880	9880	9880	9880	0
618	20240603	092000	13593070	9880	9880	9880	9880	0
619	20240603	091900	13593070	9880	9880	9880	9880	6
620	20240603	091800	13533790	9880	9880	9880	9880	0
621	20240603	091700	13533790	9880	9880	9880	9880	20
622	20240603	091600	13336190	9830	9830	9830	9830	0
623	20240603	091500	13336190	9830	9810	9830	9810	201
624	20240603	091400	11362360	9830	9830	9830	9830	19
625	20240603	091300	11175590	9780	9810	9810	9770	812
626	20240603	091200	3231210	9780	9830	9830	9780	101
627	20240603	091100	2243380	9800	9800	9800	9800	31
628	20240603	091000	1939580	9850	9820	9850	9810	18
629	20240603	090900	1762860	9850	9850	9850	9850	1
630	20240603	090800	1753010	9820	9880	9880	9820	106
631	20240603	090700	711730	9890	9890	9890	9890	0
632	20240603	090600	711730	9890	9890	9890	9890	8
633	20240603	090500	632610	9920	9920	9920	9920	0
634	20240603	090400	632610	9920	9920	9920	9920	6
635	20240603	090300	573090	9920	9930	9940	9920	16
636	20240603	090200	414110	9950	9950	9950	9950	0
637	20240603	090100	414110	9950	9950	9950	9950	1
638	20240603	090000	404160	9980	9850	9980	9840	41