KissMeData/053160/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193600	184482390	9800	9800	9800	9800	371
3	20240605	193500	184482390	9800	9800	9800	9800	0
4	20240605	193400	184482390	9800	9800	9800	9800	0
5	20240605	193300	184482390	9800	9800	9800	9800	0
6	20240605	193200	184482390	9800	9800	9800	9800	0
7	20240605	193100	184482390	9800	9800	9800	9800	0
8	20240605	193000	184482390	9800	9800	9800	9800	0
9	20240605	192900	184482390	9800	9800	9800	9800	0
10	20240605	192800	184482390	9800	9800	9800	9800	0
11	20240605	192700	184482390	9800	9800	9800	9800	0
12	20240605	192600	184482390	9800	9800	9800	9800	0
13	20240605	192500	184482390	9800	9800	9800	9800	0
14	20240605	192400	184482390	9800	9800	9800	9800	0
15	20240605	192300	184482390	9800	9800	9800	9800	0
16	20240605	192200	184482390	9800	9800	9800	9800	0
17	20240605	192100	184482390	9800	9800	9800	9800	0
18	20240605	192000	184482390	9800	9800	9800	9800	0
19	20240605	191900	184482390	9800	9800	9800	9800	0
20	20240605	191800	184482390	9800	9800	9800	9800	0
21	20240605	191700	184482390	9800	9800	9800	9800	0
22	20240605	191600	184482390	9800	9800	9800	9800	0
23	20240605	191500	184482390	9800	9800	9800	9800	0
24	20240605	191400	184482390	9800	9800	9800	9800	0
25	20240605	191300	184482390	9800	9800	9800	9800	0
26	20240605	191200	184482390	9800	9800	9800	9800	0
27	20240605	191100	184482390	9800	9800	9800	9800	0
28	20240605	191000	184482390	9800	9800	9800	9800	0
29	20240605	190900	184482390	9800	9800	9800	9800	0
30	20240605	190800	184482390	9800	9800	9800	9800	0
31	20240605	190700	184482390	9800	9800	9800	9800	0
32	20240605	190600	184482390	9800	9800	9800	9800	371
33	20240605	190500	184482390	9800	9800	9800	9800	0
34	20240605	190400	184482390	9800	9800	9800	9800	0
35	20240605	190300	184482390	9800	9800	9800	9800	0
36	20240605	190200	184482390	9800	9800	9800	9800	0
37	20240605	190100	184482390	9800	9800	9800	9800	0
38	20240605	190000	184482390	9800	9800	9800	9800	0
39	20240605	185900	184482390	9800	9800	9800	9800	0
40	20240605	185800	184482390	9800	9800	9800	9800	0
41	20240605	185700	184482390	9800	9800	9800	9800	0
42	20240605	185600	184482390	9800	9800	9800	9800	0
43	20240605	185500	184482390	9800	9800	9800	9800	0
44	20240605	185400	184482390	9800	9800	9800	9800	0
45	20240605	185300	184482390	9800	9800	9800	9800	0
46	20240605	185200	184482390	9800	9800	9800	9800	0
47	20240605	185100	184482390	9800	9800	9800	9800	0
48	20240605	185000	184482390	9800	9800	9800	9800	0
49	20240605	184900	184482390	9800	9800	9800	9800	0
50	20240605	184800	184482390	9800	9800	9800	9800	0
51	20240605	184700	184482390	9800	9800	9800	9800	0
52	20240605	184600	184482390	9800	9800	9800	9800	0
53	20240605	184500	184482390	9800	9800	9800	9800	0
54	20240605	184400	184482390	9800	9800	9800	9800	0
55	20240605	184300	184482390	9800	9800	9800	9800	0
56	20240605	184200	184482390	9800	9800	9800	9800	0
57	20240605	184100	184482390	9800	9800	9800	9800	0
58	20240605	184000	184482390	9800	9800	9800	9800	0
59	20240605	183900	184482390	9800	9800	9800	9800	0
60	20240605	183800	184482390	9800	9800	9800	9800	0
61	20240605	183700	184482390	9800	9800	9800	9800	0
62	20240605	183600	184482390	9800	9800	9800	9800	371
63	20240605	183500	184482390	9800	9800	9800	9800	0
64	20240605	183400	184482390	9800	9800	9800	9800	0
65	20240605	183300	184482390	9800	9800	9800	9800	0
66	20240605	183200	184482390	9800	9800	9800	9800	0
67	20240605	183100	184482390	9800	9800	9800	9800	0
68	20240605	183000	184482390	9800	9800	9800	9800	0
69	20240605	182900	184482390	9800	9800	9800	9800	0
70	20240605	182800	184482390	9800	9800	9800	9800	0
71	20240605	182700	184482390	9800	9800	9800	9800	0
72	20240605	182600	184482390	9800	9800	9800	9800	0
73	20240605	182500	184482390	9800	9800	9800	9800	0
74	20240605	182400	184482390	9800	9800	9800	9800	0
75	20240605	182300	184482390	9800	9800	9800	9800	0
76	20240605	182200	184482390	9800	9800	9800	9800	0
77	20240605	182100	184482390	9800	9800	9800	9800	0
78	20240605	182000	184482390	9800	9800	9800	9800	0
79	20240605	181900	184482390	9800	9800	9800	9800	0
80	20240605	181800	184482390	9800	9800	9800	9800	0
81	20240605	181700	184482390	9800	9800	9800	9800	0
82	20240605	181600	184482390	9800	9800	9800	9800	0
83	20240605	181500	184482390	9800	9800	9800	9800	0
84	20240605	181400	184482390	9800	9800	9800	9800	0
85	20240605	181300	184482390	9800	9800	9800	9800	0
86	20240605	181200	184482390	9800	9800	9800	9800	0
87	20240605	181100	184482390	9800	9800	9800	9800	0
88	20240605	181000	184482390	9800	9800	9800	9800	0
89	20240605	180900	184482390	9800	9800	9800	9800	0
90	20240605	180800	184482390	9800	9800	9800	9800	0
91	20240605	180700	184482390	9800	9800	9800	9800	0
92	20240605	180600	184482390	9800	9800	9800	9800	371
93	20240605	180500	184482390	9800	9800	9800	9800	0
94	20240605	180400	184482390	9800	9800	9800	9800	0
95	20240605	180300	184482390	9800	9800	9800	9800	0
96	20240605	180200	184482390	9800	9800	9800	9800	0
97	20240605	180100	184482390	9800	9800	9800	9800	0
98	20240605	180000	184482390	9800	9800	9800	9800	0
99	20240605	175900	184482390	9800	9800	9800	9800	0
100	20240605	175800	184482390	9800	9800	9800	9800	0
101	20240605	175700	184482390	9800	9800	9800	9800	0
102	20240605	175600	184482390	9800	9800	9800	9800	0
103	20240605	175500	184482390	9800	9800	9800	9800	0
104	20240605	175400	184482390	9800	9800	9800	9800	0
105	20240605	175300	184482390	9800	9800	9800	9800	0
106	20240605	175200	184482390	9800	9800	9800	9800	0
107	20240605	175100	184482390	9800	9800	9800	9800	0
108	20240605	175000	184482390	9800	9800	9800	9800	0
109	20240605	174900	184482390	9800	9800	9800	9800	0
110	20240605	174800	184482390	9800	9800	9800	9800	0
111	20240605	174700	184482390	9800	9800	9800	9800	0
112	20240605	174600	184482390	9800	9800	9800	9800	0
113	20240605	174500	184482390	9800	9800	9800	9800	0
114	20240605	174400	184482390	9800	9800	9800	9800	0
115	20240605	174300	184482390	9800	9800	9800	9800	0
116	20240605	174200	184482390	9800	9800	9800	9800	0
117	20240605	174100	184482390	9800	9800	9800	9800	0
118	20240605	174000	184482390	9800	9800	9800	9800	0
119	20240605	173900	184482390	9800	9800	9800	9800	0
120	20240605	173800	184482390	9800	9800	9800	9800	0
121	20240605	173700	184482390	9800	9800	9800	9800	0
122	20240605	173600	184482390	9800	9800	9800	9800	371
123	20240605	173500	184482390	9800	9800	9800	9800	0
124	20240605	173400	184482390	9800	9800	9800	9800	0
125	20240605	173300	184482390	9800	9800	9800	9800	0
126	20240605	173200	184482390	9800	9800	9800	9800	0
127	20240605	173100	184482390	9800	9800	9800	9800	0
128	20240605	173000	184482390	9800	9800	9800	9800	0
129	20240605	172900	184482390	9800	9800	9800	9800	0
130	20240605	172800	184482390	9800	9800	9800	9800	0
131	20240605	172700	184482390	9800	9800	9800	9800	0
132	20240605	172600	184482390	9800	9800	9800	9800	0
133	20240605	172500	184482390	9800	9800	9800	9800	0
134	20240605	172400	184482390	9800	9800	9800	9800	0
135	20240605	172300	184482390	9800	9800	9800	9800	0
136	20240605	172200	184482390	9800	9800	9800	9800	0
137	20240605	172100	184482390	9800	9800	9800	9800	0
138	20240605	172000	184482390	9800	9800	9800	9800	0
139	20240605	171900	184482390	9800	9800	9800	9800	0
140	20240605	171800	184482390	9800	9800	9800	9800	0
141	20240605	171700	184482390	9800	9800	9800	9800	0
142	20240605	171600	184482390	9800	9800	9800	9800	0
143	20240605	171500	184482390	9800	9800	9800	9800	0
144	20240605	171400	184482390	9800	9800	9800	9800	0
145	20240605	171300	184482390	9800	9800	9800	9800	0
146	20240605	171200	184482390	9800	9800	9800	9800	0
147	20240605	171100	184482390	9800	9800	9800	9800	0
148	20240605	171000	184482390	9800	9800	9800	9800	0
149	20240605	170900	184482390	9800	9800	9800	9800	0
150	20240605	170800	184482390	9800	9800	9800	9800	0
151	20240605	170700	184482390	9800	9800	9800	9800	0
152	20240605	170600	184482390	9800	9800	9800	9800	371
153	20240605	170500	184482390	9800	9800	9800	9800	0
154	20240605	170400	184482390	9800	9800	9800	9800	0
155	20240605	170300	184482390	9800	9800	9800	9800	0
156	20240605	170200	184482390	9800	9800	9800	9800	0
157	20240605	170100	184482390	9800	9800	9800	9800	0
158	20240605	170000	184482390	9800	9800	9800	9800	0
159	20240605	165900	184482390	9800	9800	9800	9800	0
160	20240605	165800	184482390	9800	9800	9800	9800	0
161	20240605	165700	184482390	9800	9800	9800	9800	0
162	20240605	165600	184482390	9800	9800	9800	9800	0
163	20240605	165500	184482390	9800	9800	9800	9800	0
164	20240605	165400	184482390	9800	9800	9800	9800	0
165	20240605	165300	184482390	9800	9800	9800	9800	0
166	20240605	165200	184482390	9800	9800	9800	9800	0
167	20240605	165100	184482390	9800	9800	9800	9800	0
168	20240605	165000	184482390	9800	9800	9800	9800	0
169	20240605	164900	184482390	9800	9800	9800	9800	0
170	20240605	164800	184482390	9800	9800	9800	9800	0
171	20240605	164700	184482390	9800	9800	9800	9800	0
172	20240605	164600	184482390	9800	9800	9800	9800	0
173	20240605	164500	184482390	9800	9800	9800	9800	0
174	20240605	164400	184482390	9800	9800	9800	9800	0
175	20240605	164300	184482390	9800	9800	9800	9800	0
176	20240605	164200	184482390	9800	9800	9800	9800	0
177	20240605	164100	184482390	9800	9800	9800	9800	0
178	20240605	164000	184482390	9800	9800	9800	9800	0
179	20240605	163900	184482390	9800	9800	9800	9800	0
180	20240605	163800	184482390	9800	9800	9800	9800	0
181	20240605	163700	184482390	9800	9800	9800	9800	0
182	20240605	163600	184482390	9800	9800	9800	9800	371
183	20240605	163500	184482390	9800	9800	9800	9800	0
184	20240605	163400	184482390	9800	9800	9800	9800	0
185	20240605	163300	184482390	9800	9800	9800	9800	0
186	20240605	163200	184482390	9800	9800	9800	9800	0
187	20240605	163100	184482390	9800	9800	9800	9800	0
188	20240605	163000	184482390	9800	9800	9800	9800	0
189	20240605	162900	184482390	9800	9800	9800	9800	0
190	20240605	162800	184482390	9800	9800	9800	9800	0
191	20240605	162700	184482390	9800	9800	9800	9800	0
192	20240605	162600	184482390	9800	9800	9800	9800	0
193	20240605	162500	184482390	9800	9800	9800	9800	0
194	20240605	162400	184482390	9800	9800	9800	9800	0
195	20240605	162300	184482390	9800	9800	9800	9800	0
196	20240605	162200	184482390	9800	9800	9800	9800	0
197	20240605	162100	184482390	9800	9800	9800	9800	0
198	20240605	162000	184482390	9800	9800	9800	9800	0
199	20240605	161900	184482390	9800	9800	9800	9800	0
200	20240605	161800	184482390	9800	9800	9800	9800	0
201	20240605	161700	184482390	9800	9800	9800	9800	0
202	20240605	161600	184482390	9800	9800	9800	9800	0
203	20240605	161500	184482390	9800	9800	9800	9800	0
204	20240605	161400	184482390	9800	9800	9800	9800	0
205	20240605	161300	184482390	9800	9800	9800	9800	0
206	20240605	161200	184482390	9800	9800	9800	9800	0
207	20240605	161100	184482390	9800	9800	9800	9800	0
208	20240605	161000	184482390	9800	9800	9800	9800	0
209	20240605	160900	184482390	9800	9800	9800	9800	0
210	20240605	160800	184482390	9800	9800	9800	9800	0
211	20240605	160700	184482390	9800	9800	9800	9800	0
212	20240605	160600	184482390	9800	9800	9800	9800	371
213	20240605	160500	184482390	9800	9800	9800	9800	0
214	20240605	160400	184482390	9800	9800	9800	9800	0
215	20240605	160300	184482390	9800	9800	9800	9800	0
216	20240605	160200	184482390	9800	9800	9800	9800	0
217	20240605	160100	184482390	9800	9800	9800	9800	0
218	20240605	160000	184482390	9800	9800	9800	9800	0
219	20240605	155900	184482390	9800	9800	9800	9800	0
220	20240605	155800	184482390	9800	9800	9800	9800	0
221	20240605	155700	184482390	9800	9800	9800	9800	0
222	20240605	155600	184482390	9800	9800	9800	9800	0
223	20240605	155500	184482390	9800	9800	9800	9800	0
224	20240605	155400	184482390	9800	9800	9800	9800	0
225	20240605	155300	184482390	9800	9800	9800	9800	0
226	20240605	155200	184482390	9800	9800	9800	9800	0
227	20240605	155100	184482390	9800	9800	9800	9800	0
228	20240605	155000	184482390	9800	9800	9800	9800	0
229	20240605	154900	184482390	9800	9800	9800	9800	0
230	20240605	154800	184482390	9800	9800	9800	9800	0
231	20240605	154700	184482390	9800	9800	9800	9800	0
232	20240605	154600	184482390	9800	9800	9800	9800	0
233	20240605	154500	184482390	9800	9800	9800	9800	0
234	20240605	154400	184482390	9800	9800	9800	9800	0
235	20240605	154300	184482390	9800	9800	9800	9800	0
236	20240605	154200	184482390	9800	9800	9800	9800	0
237	20240605	154100	184482390	9800	9800	9800	9800	0
238	20240605	154000	184482390	9800	9800	9800	9800	0
239	20240605	153900	184482390	9800	9800	9800	9800	0
240	20240605	153800	184482390	9800	9800	9800	9800	0
241	20240605	153700	184482390	9800	9800	9800	9800	0
242	20240605	153600	184482390	9800	9800	9800	9800	371
243	20240605	153500	184482390	9800	9800	9800	9800	0
244	20240605	153400	184482390	9800	9800	9800	9800	0
245	20240605	153300	184482390	9800	9800	9800	9800	0
246	20240605	153200	184482390	9800	9800	9800	9800	0
247	20240605	153100	184482390	9800	9800	9800	9800	0
248	20240605	153000	184482390	9800	9800	9800	9800	371
249	20240605	152900	180846590	9890	9890	9890	9890	0
250	20240605	152800	180846590	9890	9890	9890	9890	0
251	20240605	152700	180846590	9890	9890	9890	9890	0
252	20240605	152600	180846590	9890	9890	9890	9890	0
253	20240605	152500	180846590	9890	9890	9890	9890	0
254	20240605	152400	180846590	9890	9890	9890	9890	0
255	20240605	152300	180846590	9890	9890	9890	9890	0
256	20240605	152200	180846590	9890	9890	9890	9890	0
257	20240605	152100	180846590	9890	9890	9890	9890	0
258	20240605	152000	180846590	9890	9890	9890	9890	0
259	20240605	151900	180846590	9890	9880	9890	9880	434
260	20240605	151800	176555690	9890	9850	9890	9850	53
261	20240605	151700	176031890	9790	9790	9790	9790	2
262	20240605	151600	176012310	9780	9780	9780	9780	6
263	20240605	151500	175953630	9780	9780	9780	9780	47
264	20240605	151400	175493970	9780	9780	9780	9780	5
265	20240605	151300	175445070	9850	9790	9850	9780	15
266	20240605	151200	175297600	9780	9780	9780	9780	14
267	20240605	151100	175160680	9780	9790	9790	9780	10
268	20240605	151000	175062850	9790	9790	9790	9790	0
269	20240605	150900	175062850	9790	9790	9790	9790	0
270	20240605	150800	175062850	9790	9780	9790	9780	549
271	20240605	150700	169688640	9790	9790	9790	9790	1
272	20240605	150600	169678850	9840	9790	9840	9790	5
273	20240605	150500	169629750	9790	9790	9790	9790	3
274	20240605	150400	169600380	9790	9790	9790	9790	3
275	20240605	150300	169571010	9790	9790	9790	9790	2
276	20240605	150200	169551430	9790	9790	9790	9790	2
277	20240605	150100	169531850	9800	9800	9800	9800	57
278	20240605	150000	168973250	9800	9800	9800	9800	14
279	20240605	145900	168836050	9800	9800	9800	9800	0
280	20240605	145800	168836050	9800	9800	9800	9800	0
281	20240605	145700	168836050	9800	9800	9800	9800	0
282	20240605	145600	168836050	9800	9800	9800	9800	4
283	20240605	145500	168796850	9800	9800	9800	9800	8
284	20240605	145400	168718450	9800	9800	9800	9800	4
285	20240605	145300	168679250	9800	9800	9800	9800	4
286	20240605	145200	168640050	9800	9800	9800	9800	0
287	20240605	145100	168640050	9800	9800	9800	9800	0
288	20240605	145000	168640050	9800	9800	9800	9800	0
289	20240605	144900	168640050	9800	9800	9800	9800	0
290	20240605	144800	168640050	9800	9800	9800	9800	35
291	20240605	144700	168297050	9820	9820	9820	9820	34
292	20240605	144600	167963170	9800	9800	9800	9800	13
293	20240605	144500	167835770	9780	9780	9780	9780	0
294	20240605	144400	167835770	9780	9830	9840	9780	241
295	20240605	144300	165473360	9820	9820	9820	9820	0
296	20240605	144200	165473360	9820	9820	9820	9820	0
297	20240605	144100	165473360	9820	9840	9850	9820	58
298	20240605	144000	164903050	9820	9820	9820	9820	0
299	20240605	143900	164903050	9820	9820	9820	9820	0
300	20240605	143800	164903050	9820	9820	9820	9820	0
301	20240605	143700	164903050	9820	9820	9820	9820	0
302	20240605	143600	164903050	9820	9820	9820	9820	2
303	20240605	143500	164883410	9820	9820	9820	9820	1
304	20240605	143400	164873590	9820	9820	9820	9820	1
305	20240605	143300	164863770	9850	9850	9850	9850	14
306	20240605	143200	164725870	9820	9820	9820	9820	7
307	20240605	143100	164657130	9820	9820	9820	9820	2
308	20240605	143000	164637490	9820	9820	9820	9820	1
309	20240605	142900	164627670	9820	9820	9820	9820	2
310	20240605	142800	164608030	9820	9820	9820	9820	1
311	20240605	142700	164598210	9820	9820	9820	9820	1
312	20240605	142600	164588390	9820	9820	9820	9820	0
313	20240605	142500	164588390	9820	9820	9820	9820	0
314	20240605	142400	164588390	9820	9820	9820	9820	0
315	20240605	142300	164588390	9820	9820	9820	9820	0
316	20240605	142200	164588390	9820	9820	9820	9820	7
317	20240605	142100	164519650	9850	9850	9850	9850	0
318	20240605	142000	164519650	9850	9850	9850	9850	0
319	20240605	141900	164519650	9850	9850	9850	9850	0
320	20240605	141800	164519650	9850	9820	9850	9820	66
321	20240605	141700	163870300	9820	9820	9820	9820	0
322	20240605	141600	163870300	9820	9820	9820	9820	0
323	20240605	141500	163870300	9820	9820	9820	9820	0
324	20240605	141400	163870300	9820	9820	9820	9820	0
325	20240605	141300	163870300	9820	9820	9820	9820	0
326	20240605	141200	163870300	9820	9850	9850	9820	7
327	20240605	141100	163801530	9820	9900	9900	9820	2268
328	20240605	141000	141434940	9910	9910	9910	9910	35
329	20240605	140900	141088090	9920	9920	9920	9920	501
330	20240605	140800	136118170	9920	9920	9920	9920	54
331	20240605	140700	135582490	9920	9920	9920	9920	0
332	20240605	140600	135582490	9920	9920	9920	9920	0
333	20240605	140500	135582490	9920	9920	9920	9920	0
334	20240605	140400	135582490	9920	9920	9920	9920	0
335	20240605	140300	135582490	9920	9920	9920	9920	0
336	20240605	140200	135582490	9920	9920	9920	9920	7
337	20240605	140100	135513050	9920	9920	9920	9920	1
338	20240605	140000	135503130	9920	9920	9920	9920	1
339	20240605	135900	135493210	9920	9920	9920	9920	1
340	20240605	135800	135483290	9920	9920	9920	9920	1
341	20240605	135700	135473370	9920	9920	9920	9920	0
342	20240605	135600	135473370	9920	9920	9920	9920	0
343	20240605	135500	135473370	9920	9920	9920	9920	0
344	20240605	135400	135473370	9920	9920	9920	9920	0
345	20240605	135300	135473370	9920	9920	9920	9920	0
346	20240605	135200	135473370	9920	9920	9920	9920	8
347	20240605	135100	135394010	9920	9920	9920	9920	7
348	20240605	135000	135324570	9940	9950	9950	9940	30
349	20240605	134900	135026080	9990	9990	9990	9990	0
350	20240605	134800	135026080	9990	9990	9990	9990	0
351	20240605	134700	135026080	9990	9990	9990	9990	0
352	20240605	134600	135026080	9990	9990	9990	9990	0
353	20240605	134500	135026080	9990	9990	9990	9990	50
354	20240605	134400	134526580	9940	9940	9940	9940	0
355	20240605	134300	134526580	9940	9940	9940	9940	0
356	20240605	134200	134526580	9940	9950	9950	9940	7
357	20240605	134100	134456990	9950	9950	9950	9950	0
358	20240605	134000	134456990	9950	9950	9950	9950	1
359	20240605	133900	134447040	9940	9940	9940	9940	1
360	20240605	133800	134437100	9930	9930	9930	9930	0
361	20240605	133700	134437100	9930	9930	9930	9930	0
362	20240605	133600	134437100	9930	9930	9930	9930	0
363	20240605	133500	134437100	9930	9930	9930	9930	0
364	20240605	133400	134437100	9930	9930	9930	9930	0
365	20240605	133300	134437100	9930	9930	9930	9930	10
366	20240605	133200	134337800	9930	9930	9930	9930	8
367	20240605	133100	134258360	9970	9970	9970	9970	0
368	20240605	133000	134258360	9970	9970	9970	9970	50
369	20240605	132900	133759860	9990	9990	9990	9990	0
370	20240605	132800	133759860	9990	9990	9990	9990	0
371	20240605	132700	133759860	9990	9990	9990	9990	0
372	20240605	132600	133759860	9990	9990	9990	9990	0
373	20240605	132500	133759860	9990	9990	9990	9990	0
374	20240605	132400	133759860	9990	9970	9990	9970	637
375	20240605	132300	127406230	9970	9970	9970	9970	0
376	20240605	132200	127406230	9970	9950	9970	9900	199
377	20240605	132100	125424110	9900	9900	9900	9900	1
378	20240605	132000	125414210	9900	9900	9900	9900	1
379	20240605	131900	125404310	9880	9880	9880	9880	2
380	20240605	131800	125384550	9940	9940	9940	9940	0
381	20240605	131700	125384550	9940	9930	9940	9930	1200
382	20240605	131600	113458550	9940	9940	9940	9940	0
383	20240605	131500	113458550	9940	9940	9940	9940	0
384	20240605	131400	113458550	9940	9940	9940	9940	71
385	20240605	131300	112752810	9940	9940	9940	9940	11
386	20240605	131200	112643470	9870	9870	9870	9870	20
387	20240605	131100	112446070	9870	9870	9870	9870	0
388	20240605	131000	112446070	9870	9870	9870	9870	1
389	20240605	130900	112436200	9920	9920	9920	9920	0
390	20240605	130800	112436200	9920	9920	9920	9920	174
391	20240605	130700	110710120	9860	9860	9860	9860	0
392	20240605	130600	110710120	9860	9860	9860	9860	165
393	20240605	130500	109083220	9860	9860	9860	9860	100
394	20240605	130400	108097220	9860	9860	9860	9860	465
395	20240605	130300	103512320	9860	9870	9870	9860	444
396	20240605	130200	99134080	9870	9870	9870	9870	17
397	20240605	130100	98966290	9850	9850	9850	9850	0
398	20240605	130000	98966290	9850	9850	9850	9850	2
399	20240605	125900	98946590	9830	9830	9830	9830	2
400	20240605	125800	98926930	9770	9770	9770	9770	0
401	20240605	125700	98926930	9770	9770	9770	9770	0
402	20240605	125600	98926930	9770	9770	9770	9770	0
403	20240605	125500	98926930	9770	9770	9770	9770	0
404	20240605	125400	98926930	9770	9770	10010	9770	3013
405	20240605	125300	69065970	9770	9770	9770	9770	0
406	20240605	125200	69065970	9770	9770	9770	9770	9
407	20240605	125100	68978040	9770	9770	9770	9770	1
408	20240605	125000	68968270	9770	9770	9770	9770	1
409	20240605	124900	68958500	9770	9770	9770	9770	0
410	20240605	124800	68958500	9770	9770	9770	9770	1
411	20240605	124700	68948730	9770	9770	9770	9770	0
412	20240605	124600	68948730	9770	9770	9770	9770	0
413	20240605	124500	68948730	9770	9770	9770	9770	0
414	20240605	124400	68948730	9770	9770	9770	9770	0
415	20240605	124300	68948730	9770	9770	9770	9770	0
416	20240605	124200	68948730	9770	9770	9770	9770	7
417	20240605	124100	68880340	9770	9770	9770	9770	1
418	20240605	124000	68870570	9770	9770	9770	9770	1
419	20240605	123900	68860800	9770	9770	9770	9770	0
420	20240605	123800	68860800	9770	9770	9770	9770	1
421	20240605	123700	68851030	9770	9770	9770	9770	0
422	20240605	123600	68851030	9770	9770	9770	9770	0
423	20240605	123500	68851030	9770	9770	9770	9770	0
424	20240605	123400	68851030	9770	9770	9770	9770	0
425	20240605	123300	68851030	9770	9770	9770	9770	0
426	20240605	123200	68851030	9770	9770	9770	9770	8
427	20240605	123100	68772870	9770	9770	9770	9770	0
428	20240605	123000	68772870	9770	9770	9770	9770	1
429	20240605	122900	68763100	9770	9770	9770	9770	0
430	20240605	122800	68763100	9770	9770	9770	9770	0
431	20240605	122700	68763100	9770	9770	9770	9770	0
432	20240605	122600	68763100	9770	9770	9770	9770	0
433	20240605	122500	68763100	9770	9770	9770	9770	0
434	20240605	122400	68763100	9770	9770	9770	9770	0
435	20240605	122300	68763100	9770	9770	9770	9770	0
436	20240605	122200	68763100	9770	9770	9770	9770	11
437	20240605	122100	68655630	9810	9810	9810	9810	0
438	20240605	122000	68655630	9810	9810	9810	9810	0
439	20240605	121900	68655630	9810	9810	9810	9810	0
440	20240605	121800	68655630	9810	9810	9810	9810	37
441	20240605	121700	68292660	9770	9770	9770	9770	0
442	20240605	121600	68292660	9770	9770	9770	9770	0
443	20240605	121500	68292660	9770	9770	9770	9770	0
444	20240605	121400	68292660	9770	9770	9770	9770	0
445	20240605	121300	68292660	9770	9770	9770	9770	0
446	20240605	121200	68292660	9770	9770	9770	9770	9
447	20240605	121100	68204730	9770	9770	9770	9770	0
448	20240605	121000	68204730	9770	9770	9770	9770	1
449	20240605	120900	68194960	9770	9770	9770	9770	0
450	20240605	120800	68194960	9770	9770	9770	9770	1
451	20240605	120700	68185190	9780	9780	9780	9780	0
452	20240605	120600	68185190	9780	9780	9780	9780	0
453	20240605	120500	68185190	9780	9780	9780	9780	0
454	20240605	120400	68185190	9780	9780	9780	9780	50
455	20240605	120300	67696190	9780	9780	9780	9780	0
456	20240605	120200	67696190	9780	9770	9780	9770	66
457	20240605	120100	67050820	9770	9770	9770	9770	0
458	20240605	120000	67050820	9770	9770	9770	9770	1
459	20240605	115900	67041050	9770	9770	9770	9770	0
460	20240605	115800	67041050	9770	9770	9770	9770	0
461	20240605	115700	67041050	9770	9770	9770	9770	0
462	20240605	115600	67041050	9770	9770	9770	9770	0
463	20240605	115500	67041050	9770	9770	9770	9770	0
464	20240605	115400	67041050	9770	9770	9770	9770	0
465	20240605	115300	67041050	9770	9770	9770	9770	0
466	20240605	115200	67041050	9770	9770	9770	9770	17
467	20240605	115100	66874960	9770	9770	9770	9770	0
468	20240605	115000	66874960	9770	9770	9770	9770	1
469	20240605	114900	66865190	9780	9780	9780	9780	0
470	20240605	114800	66865190	9780	9780	9780	9780	57
471	20240605	114700	66307730	9780	9780	9780	9780	0
472	20240605	114600	66307730	9780	9780	9780	9780	0
473	20240605	114500	66307730	9780	9780	9780	9780	0
474	20240605	114400	66307730	9780	9780	9780	9780	0
475	20240605	114300	66307730	9780	9780	9780	9780	0
476	20240605	114200	66307730	9780	9780	9780	9780	15
477	20240605	114100	66161030	9770	9770	9770	9770	0
478	20240605	114000	66161030	9770	9770	9770	9770	0
479	20240605	113900	66161030	9770	9770	9770	9770	0
480	20240605	113800	66161030	9770	9770	9770	9770	0
481	20240605	113700	66161030	9770	9770	9770	9770	29
482	20240605	113600	65877700	9770	9770	9770	9770	0
483	20240605	113500	65877700	9770	9770	9770	9770	0
484	20240605	113400	65877700	9770	9770	9770	9770	0
485	20240605	113300	65877700	9770	9770	9770	9770	0
486	20240605	113200	65877700	9770	9770	9770	9770	13
487	20240605	113100	65750690	9770	9770	9770	9770	0
488	20240605	113000	65750690	9770	9770	9770	9770	0
489	20240605	112900	65750690	9770	9770	9770	9770	0
490	20240605	112800	65750690	9770	9770	9770	9770	0
491	20240605	112700	65750690	9770	9770	9770	9770	0
492	20240605	112600	65750690	9770	9770	9770	9770	0
493	20240605	112500	65750690	9770	9770	9770	9770	0
494	20240605	112400	65750690	9770	9780	9780	9770	8
495	20240605	112300	65672460	9770	9770	9770	9770	0
496	20240605	112200	65672460	9770	9770	9770	9770	22
497	20240605	112100	65457520	9840	9840	9840	9840	0
498	20240605	112000	65457520	9840	9840	9840	9840	0
499	20240605	111900	65457520	9840	9840	9840	9840	0
500	20240605	111800	65457520	9840	9840	9840	9840	0
501	20240605	111700	65457520	9840	9840	9840	9840	0
502	20240605	111600	65457520	9840	9840	9840	9840	0
503	20240605	111500	65457520	9840	9840	9840	9840	0
504	20240605	111400	65457520	9840	9840	9840	9840	5
505	20240605	111300	65408320	9780	9780	9780	9780	0
506	20240605	111200	65408320	9780	9780	9780	9780	17
507	20240605	111100	65242060	9780	9780	9780	9780	3
508	20240605	111000	65212720	9840	9840	9840	9840	0
509	20240605	110900	65212720	9840	9840	9840	9840	0
510	20240605	110800	65212720	9840	9840	9840	9840	0
511	20240605	110700	65212720	9840	9840	9840	9840	0
512	20240605	110600	65212720	9840	9840	9840	9840	0
513	20240605	110500	65212720	9840	9840	9840	9840	0
514	20240605	110400	65212720	9840	9840	9840	9840	0
515	20240605	110300	65212720	9840	9840	9840	9840	0
516	20240605	110200	65212720	9840	9790	9840	9780	28
517	20240605	110100	64938570	9790	9790	9790	9790	1
518	20240605	110000	64928780	9770	9770	9770	9770	3
519	20240605	105900	64899470	9770	9770	9770	9770	0
520	20240605	105800	64899470	9770	9770	9770	9770	0
521	20240605	105700	64899470	9770	9770	9770	9770	0
522	20240605	105600	64899470	9770	9770	9770	9770	0
523	20240605	105500	64899470	9770	9770	9770	9770	0
524	20240605	105400	64899470	9770	9770	9770	9770	0
525	20240605	105300	64899470	9770	9770	9770	9770	0
526	20240605	105200	64899470	9770	9770	9770	9770	24
527	20240605	105100	64664990	9770	9770	9770	9770	0
528	20240605	105000	64664990	9770	9770	9770	9770	0
529	20240605	104900	64664990	9770	9770	9770	9770	0
530	20240605	104800	64664990	9770	9790	9790	9770	100
531	20240605	104700	63687690	9770	9770	9770	9770	0
532	20240605	104600	63687690	9770	9770	9770	9770	0
533	20240605	104500	63687690	9770	9770	9770	9770	0
534	20240605	104400	63687690	9770	9770	9770	9770	0
535	20240605	104300	63687690	9770	9770	9770	9770	0
536	20240605	104200	63687690	9770	9770	9770	9770	8
537	20240605	104100	63609530	9880	9760	9880	9760	253
538	20240605	104000	61110620	9760	9760	9760	9760	0
539	20240605	103900	61110620	9760	9760	9760	9760	0
540	20240605	103800	61110620	9760	9760	9760	9760	0
541	20240605	103700	61110620	9760	9760	9760	9760	0
542	20240605	103600	61110620	9760	9760	9760	9760	0
543	20240605	103500	61110620	9760	9760	9760	9760	0
544	20240605	103400	61110620	9760	9760	9760	9760	0
545	20240605	103300	61110620	9760	9760	9760	9760	0
546	20240605	103200	61110620	9760	9760	9760	9760	17
547	20240605	103100	60944700	9860	9870	9880	9860	58
548	20240605	103000	60371750	9880	9880	9880	9880	0
549	20240605	102900	60371750	9880	9880	9880	9880	0
550	20240605	102800	60371750	9880	9790	9880	9790	1007
551	20240605	102700	50465230	9730	9730	9730	9730	0
552	20240605	102600	50465230	9730	9730	9730	9730	0
553	20240605	102500	50465230	9730	9730	9730	9730	0
554	20240605	102400	50465230	9730	9730	9730	9730	21
555	20240605	102300	50260900	9730	9730	9730	9730	0
556	20240605	102200	50260900	9730	9700	9730	9700	26
557	20240605	102100	50008670	9720	9720	9720	9710	3
558	20240605	102000	49979520	9730	9730	9730	9730	1
559	20240605	101900	49969790	9800	9800	9800	9800	0
560	20240605	101800	49969790	9800	9800	9800	9800	0
561	20240605	101700	49969790	9800	9800	9800	9800	1
562	20240605	101600	49959990	9750	9710	9750	9690	226
563	20240605	101500	47767580	9770	9770	9770	9770	0
564	20240605	101400	47767580	9770	9710	9770	9710	12
565	20240605	101300	47651000	9770	9700	9770	9700	42
566	20240605	101200	47243530	9710	9710	9710	9710	16
567	20240605	101100	47088170	9800	9800	9800	9800	0
568	20240605	101000	47088170	9800	9710	9800	9710	1000
569	20240605	100900	37322360	9700	9700	9700	9700	1
570	20240605	100800	37312660	9700	9700	9700	9700	1
571	20240605	100700	37302960	9710	9710	9710	9710	0
572	20240605	100600	37302960	9710	9710	9710	9710	10
573	20240605	100500	37205860	9710	9710	9710	9710	0
574	20240605	100400	37205860	9710	9710	9710	9710	0
575	20240605	100300	37205860	9710	9710	9710	9710	0
576	20240605	100200	37205860	9710	9690	9710	9690	11
577	20240605	100100	37099250	9710	9710	9710	9710	10
578	20240605	100000	37002150	9710	9710	9710	9710	1
579	20240605	095900	36992440	9680	9680	9680	9680	1
580	20240605	095800	36982760	9680	9680	9680	9680	1
581	20240605	095700	36973080	9670	9670	9670	9670	0
582	20240605	095600	36973080	9670	9670	9670	9670	0
583	20240605	095500	36973080	9670	9670	9670	9670	0
584	20240605	095400	36973080	9670	9670	9670	9670	0
585	20240605	095300	36973080	9670	9670	9670	9670	0
586	20240605	095200	36973080	9670	9680	9680	9670	805
587	20240605	095100	29187040	9680	9680	9680	9680	85
588	20240605	095000	28364240	9680	9680	9680	9680	4
589	20240605	094900	28325520	9750	9750	9750	9750	0
590	20240605	094800	28325520	9750	9750	9750	9750	0
591	20240605	094700	28325520	9750	9750	9750	9750	0
592	20240605	094600	28325520	9750	9750	9750	9750	0
593	20240605	094500	28325520	9750	9750	9750	9750	5
594	20240605	094400	28276770	9700	9700	9700	9700	0
595	20240605	094300	28276770	9700	9700	9700	9700	243
596	20240605	094200	25919670	9700	9700	9700	9700	232
597	20240605	094100	23669270	9700	9700	9700	9700	36
598	20240605	094000	23320070	9700	9700	9700	9700	62
599	20240605	093900	22718670	9700	9700	9700	9700	0
600	20240605	093800	22718670	9700	9700	9700	9700	2
601	20240605	093700	22699270	9710	9710	9710	9710	0
602	20240605	093600	22699270	9710	9710	9710	9710	51
603	20240605	093500	22204060	9750	9750	9750	9750	5
604	20240605	093400	22155310	9710	9710	9710	9710	0
605	20240605	093300	22155310	9710	9710	9710	9710	0
606	20240605	093200	22155310	9710	9710	9710	9710	14
607	20240605	093100	22019370	9750	9710	9750	9710	62
608	20240605	093000	21415430	9750	9750	9750	9750	1
609	20240605	092900	21405680	9710	9710	9710	9710	0
610	20240605	092800	21405680	9710	9710	9710	9710	0
611	20240605	092700	21405680	9710	9700	9710	9700	8
612	20240605	092600	21328040	9680	9680	9680	9680	0
613	20240605	092500	21328040	9680	9680	9680	9680	0
614	20240605	092400	21328040	9680	9680	9680	9670	127
615	20240605	092300	20099040	9680	9690	9690	9680	60
616	20240605	092200	19517940	9700	9700	9700	9700	114
617	20240605	092100	18412140	9700	9700	9700	9700	0
618	20240605	092000	18412140	9700	9700	9700	9700	76
619	20240605	091900	17674940	9700	9710	9710	9700	80
620	20240605	091800	16898840	9700	9700	9700	9700	30
621	20240605	091700	16607840	9700	9700	9700	9700	0
622	20240605	091600	16607840	9700	9700	9700	9700	30
623	20240605	091500	16316840	9710	9710	9710	9710	0
624	20240605	091400	16316840	9710	9720	9720	9710	30
625	20240605	091300	16025340	9720	9720	9720	9720	31
626	20240605	091200	15724020	9770	9770	9770	9770	0
627	20240605	091100	15724020	9770	9780	9780	9770	22
628	20240605	091000	15508880	9730	9740	9740	9730	528
629	20240605	090900	10371300	9740	9740	9740	9740	35
630	20240605	090800	10030400	9740	9720	9750	9720	133
631	20240605	090700	8736970	9790	9790	9790	9790	0
632	20240605	090600	8736970	9790	9790	9790	9790	0
633	20240605	090500	8736970	9790	9790	9790	9790	0
634	20240605	090400	8736970	9790	9790	9790	9790	0
635	20240605	090300	8736970	9790	9790	9790	9790	296
636	20240605	090200	5839130	9790	9790	9790	9640	207
637	20240605	090100	3828080	9800	9800	9800	9800	1
638	20240605	090000	3818280	9810	9860	9860	9810	388