KissMeData/123420/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202000	114047470	9560	9560	9560	9560	477
3	20240607	201900	114047470	9560	9560	9560	9560	0
4	20240607	201800	114047470	9560	9560	9560	9560	0
5	20240607	201700	114047470	9560	9560	9560	9560	0
6	20240607	201600	114047470	9560	9560	9560	9560	0
7	20240607	201500	114047470	9560	9560	9560	9560	0
8	20240607	201400	114047470	9560	9560	9560	9560	0
9	20240607	201300	114047470	9560	9560	9560	9560	0
10	20240607	201200	114047470	9560	9560	9560	9560	0
11	20240607	201100	114047470	9560	9560	9560	9560	0
12	20240607	201000	114047470	9560	9560	9560	9560	0
13	20240607	200900	114047470	9560	9560	9560	9560	0
14	20240607	200800	114047470	9560	9560	9560	9560	0
15	20240607	200700	114047470	9560	9560	9560	9560	0
16	20240607	200600	114047470	9560	9560	9560	9560	0
17	20240607	200500	114047470	9560	9560	9560	9560	0
18	20240607	200400	114047470	9560	9560	9560	9560	0
19	20240607	200300	114047470	9560	9560	9560	9560	0
20	20240607	200200	114047470	9560	9560	9560	9560	0
21	20240607	200100	114047470	9560	9560	9560	9560	0
22	20240607	200000	114047470	9560	9560	9560	9560	0
23	20240607	195900	114047470	9560	9560	9560	9560	0
24	20240607	195800	114047470	9560	9560	9560	9560	0
25	20240607	195700	114047470	9560	9560	9560	9560	0
26	20240607	195600	114047470	9560	9560	9560	9560	0
27	20240607	195500	114047470	9560	9560	9560	9560	0
28	20240607	195400	114047470	9560	9560	9560	9560	0
29	20240607	195300	114047470	9560	9560	9560	9560	0
30	20240607	195200	114047470	9560	9560	9560	9560	0
31	20240607	195100	114047470	9560	9560	9560	9560	0
32	20240607	195000	114047470	9560	9560	9560	9560	477
33	20240607	194900	114047470	9560	9560	9560	9560	0
34	20240607	194800	114047470	9560	9560	9560	9560	0
35	20240607	194700	114047470	9560	9560	9560	9560	0
36	20240607	194600	114047470	9560	9560	9560	9560	0
37	20240607	194500	114047470	9560	9560	9560	9560	0
38	20240607	194400	114047470	9560	9560	9560	9560	0
39	20240607	194300	114047470	9560	9560	9560	9560	0
40	20240607	194200	114047470	9560	9560	9560	9560	0
41	20240607	194100	114047470	9560	9560	9560	9560	0
42	20240607	194000	114047470	9560	9560	9560	9560	0
43	20240607	193900	114047470	9560	9560	9560	9560	0
44	20240607	193800	114047470	9560	9560	9560	9560	0
45	20240607	193700	114047470	9560	9560	9560	9560	0
46	20240607	193600	114047470	9560	9560	9560	9560	0
47	20240607	193500	114047470	9560	9560	9560	9560	0
48	20240607	193400	114047470	9560	9560	9560	9560	0
49	20240607	193300	114047470	9560	9560	9560	9560	0
50	20240607	193200	114047470	9560	9560	9560	9560	0
51	20240607	193100	114047470	9560	9560	9560	9560	0
52	20240607	193000	114047470	9560	9560	9560	9560	0
53	20240607	192900	114047470	9560	9560	9560	9560	0
54	20240607	192800	114047470	9560	9560	9560	9560	0
55	20240607	192700	114047470	9560	9560	9560	9560	0
56	20240607	192600	114047470	9560	9560	9560	9560	0
57	20240607	192500	114047470	9560	9560	9560	9560	0
58	20240607	192400	114047470	9560	9560	9560	9560	0
59	20240607	192300	114047470	9560	9560	9560	9560	0
60	20240607	192200	114047470	9560	9560	9560	9560	0
61	20240607	192100	114047470	9560	9560	9560	9560	0
62	20240607	192000	114047470	9560	9560	9560	9560	477
63	20240607	191900	114047470	9560	9560	9560	9560	0
64	20240607	191800	114047470	9560	9560	9560	9560	0
65	20240607	191700	114047470	9560	9560	9560	9560	0
66	20240607	191600	114047470	9560	9560	9560	9560	0
67	20240607	191500	114047470	9560	9560	9560	9560	0
68	20240607	191400	114047470	9560	9560	9560	9560	0
69	20240607	191300	114047470	9560	9560	9560	9560	0
70	20240607	191200	114047470	9560	9560	9560	9560	0
71	20240607	191100	114047470	9560	9560	9560	9560	0
72	20240607	191000	114047470	9560	9560	9560	9560	0
73	20240607	190900	114047470	9560	9560	9560	9560	0
74	20240607	190800	114047470	9560	9560	9560	9560	0
75	20240607	190700	114047470	9560	9560	9560	9560	0
76	20240607	190600	114047470	9560	9560	9560	9560	0
77	20240607	190500	114047470	9560	9560	9560	9560	0
78	20240607	190400	114047470	9560	9560	9560	9560	0
79	20240607	190300	114047470	9560	9560	9560	9560	0
80	20240607	190200	114047470	9560	9560	9560	9560	0
81	20240607	190100	114047470	9560	9560	9560	9560	0
82	20240607	190000	114047470	9560	9560	9560	9560	0
83	20240607	185900	114047470	9560	9560	9560	9560	0
84	20240607	185800	114047470	9560	9560	9560	9560	0
85	20240607	185700	114047470	9560	9560	9560	9560	0
86	20240607	185600	114047470	9560	9560	9560	9560	0
87	20240607	185500	114047470	9560	9560	9560	9560	0
88	20240607	185400	114047470	9560	9560	9560	9560	0
89	20240607	185300	114047470	9560	9560	9560	9560	0
90	20240607	185200	114047470	9560	9560	9560	9560	0
91	20240607	185100	114047470	9560	9560	9560	9560	0
92	20240607	185000	114047470	9560	9560	9560	9560	477
93	20240607	184900	114047470	9560	9560	9560	9560	0
94	20240607	184800	114047470	9560	9560	9560	9560	0
95	20240607	184700	114047470	9560	9560	9560	9560	0
96	20240607	184600	114047470	9560	9560	9560	9560	0
97	20240607	184500	114047470	9560	9560	9560	9560	0
98	20240607	184400	114047470	9560	9560	9560	9560	0
99	20240607	184300	114047470	9560	9560	9560	9560	0
100	20240607	184200	114047470	9560	9560	9560	9560	0
101	20240607	184100	114047470	9560	9560	9560	9560	0
102	20240607	184000	114047470	9560	9560	9560	9560	0
103	20240607	183900	114047470	9560	9560	9560	9560	0
104	20240607	183800	114047470	9560	9560	9560	9560	0
105	20240607	183700	114047470	9560	9560	9560	9560	0
106	20240607	183600	114047470	9560	9560	9560	9560	0
107	20240607	183500	114047470	9560	9560	9560	9560	0
108	20240607	183400	114047470	9560	9560	9560	9560	0
109	20240607	183300	114047470	9560	9560	9560	9560	0
110	20240607	183200	114047470	9560	9560	9560	9560	0
111	20240607	183100	114047470	9560	9560	9560	9560	0
112	20240607	183000	114047470	9560	9560	9560	9560	0
113	20240607	182900	114047470	9560	9560	9560	9560	0
114	20240607	182800	114047470	9560	9560	9560	9560	0
115	20240607	182700	114047470	9560	9560	9560	9560	0
116	20240607	182600	114047470	9560	9560	9560	9560	0
117	20240607	182500	114047470	9560	9560	9560	9560	0
118	20240607	182400	114047470	9560	9560	9560	9560	0
119	20240607	182300	114047470	9560	9560	9560	9560	0
120	20240607	182200	114047470	9560	9560	9560	9560	0
121	20240607	182100	114047470	9560	9560	9560	9560	0
122	20240607	182000	114047470	9560	9560	9560	9560	477
123	20240607	181900	114047470	9560	9560	9560	9560	0
124	20240607	181800	114047470	9560	9560	9560	9560	0
125	20240607	181700	114047470	9560	9560	9560	9560	0
126	20240607	181600	114047470	9560	9560	9560	9560	0
127	20240607	181500	114047470	9560	9560	9560	9560	0
128	20240607	181400	114047470	9560	9560	9560	9560	0
129	20240607	181300	114047470	9560	9560	9560	9560	0
130	20240607	181200	114047470	9560	9560	9560	9560	0
131	20240607	181100	114047470	9560	9560	9560	9560	0
132	20240607	181000	114047470	9560	9560	9560	9560	0
133	20240607	180900	114047470	9560	9560	9560	9560	0
134	20240607	180800	114047470	9560	9560	9560	9560	0
135	20240607	180700	114047470	9560	9560	9560	9560	0
136	20240607	180600	114047470	9560	9560	9560	9560	0
137	20240607	180500	114047470	9560	9560	9560	9560	0
138	20240607	180400	114047470	9560	9560	9560	9560	0
139	20240607	180300	114047470	9560	9560	9560	9560	0
140	20240607	180200	114047470	9560	9560	9560	9560	0
141	20240607	180100	114047470	9560	9560	9560	9560	0
142	20240607	180000	114047470	9560	9560	9560	9560	0
143	20240607	175900	114047470	9560	9560	9560	9560	0
144	20240607	175800	114047470	9560	9560	9560	9560	0
145	20240607	175700	114047470	9560	9560	9560	9560	0
146	20240607	175600	114047470	9560	9560	9560	9560	0
147	20240607	175500	114047470	9560	9560	9560	9560	0
148	20240607	175400	114047470	9560	9560	9560	9560	0
149	20240607	175300	114047470	9560	9560	9560	9560	0
150	20240607	175200	114047470	9560	9560	9560	9560	0
151	20240607	175100	114047470	9560	9560	9560	9560	0
152	20240607	175000	114047470	9560	9560	9560	9560	477
153	20240607	174900	114047470	9560	9560	9560	9560	0
154	20240607	174800	114047470	9560	9560	9560	9560	0
155	20240607	174700	114047470	9560	9560	9560	9560	0
156	20240607	174600	114047470	9560	9560	9560	9560	0
157	20240607	174500	114047470	9560	9560	9560	9560	0
158	20240607	174400	114047470	9560	9560	9560	9560	0
159	20240607	174300	114047470	9560	9560	9560	9560	0
160	20240607	174200	114047470	9560	9560	9560	9560	0
161	20240607	174100	114047470	9560	9560	9560	9560	0
162	20240607	174000	114047470	9560	9560	9560	9560	0
163	20240607	173900	114047470	9560	9560	9560	9560	0
164	20240607	173800	114047470	9560	9560	9560	9560	0
165	20240607	173700	114047470	9560	9560	9560	9560	0
166	20240607	173600	114047470	9560	9560	9560	9560	0
167	20240607	173500	114047470	9560	9560	9560	9560	0
168	20240607	173400	114047470	9560	9560	9560	9560	0
169	20240607	173300	114047470	9560	9560	9560	9560	0
170	20240607	173200	114047470	9560	9560	9560	9560	0
171	20240607	173100	114047470	9560	9560	9560	9560	0
172	20240607	173000	114047470	9560	9560	9560	9560	0
173	20240607	172900	114047470	9560	9560	9560	9560	0
174	20240607	172800	114047470	9560	9560	9560	9560	0
175	20240607	172700	114047470	9560	9560	9560	9560	0
176	20240607	172600	114047470	9560	9560	9560	9560	0
177	20240607	172500	114047470	9560	9560	9560	9560	0
178	20240607	172400	114047470	9560	9560	9560	9560	0
179	20240607	172300	114047470	9560	9560	9560	9560	0
180	20240607	172200	114047470	9560	9560	9560	9560	0
181	20240607	172100	114047470	9560	9560	9560	9560	0
182	20240607	172000	114047470	9560	9560	9560	9560	477
183	20240607	171900	114047470	9560	9560	9560	9560	0
184	20240607	171800	114047470	9560	9560	9560	9560	0
185	20240607	171700	114047470	9560	9560	9560	9560	0
186	20240607	171600	114047470	9560	9560	9560	9560	0
187	20240607	171500	114047470	9560	9560	9560	9560	0
188	20240607	171400	114047470	9560	9560	9560	9560	0
189	20240607	171300	114047470	9560	9560	9560	9560	0
190	20240607	171200	114047470	9560	9560	9560	9560	0
191	20240607	171100	114047470	9560	9560	9560	9560	0
192	20240607	171000	114047470	9560	9560	9560	9560	0
193	20240607	170900	114047470	9560	9560	9560	9560	0
194	20240607	170800	114047470	9560	9560	9560	9560	0
195	20240607	170700	114047470	9560	9560	9560	9560	0
196	20240607	170600	114047470	9560	9560	9560	9560	0
197	20240607	170500	114047470	9560	9560	9560	9560	0
198	20240607	170400	114047470	9560	9560	9560	9560	0
199	20240607	170300	114047470	9560	9560	9560	9560	0
200	20240607	170200	114047470	9560	9560	9560	9560	0
201	20240607	170100	114047470	9560	9560	9560	9560	0
202	20240607	170000	114047470	9560	9560	9560	9560	0
203	20240607	165900	114047470	9560	9560	9560	9560	0
204	20240607	165800	114047470	9560	9560	9560	9560	0
205	20240607	165700	114047470	9560	9560	9560	9560	0
206	20240607	165600	114047470	9560	9560	9560	9560	0
207	20240607	165500	114047470	9560	9560	9560	9560	0
208	20240607	165400	114047470	9560	9560	9560	9560	0
209	20240607	165300	114047470	9560	9560	9560	9560	0
210	20240607	165200	114047470	9560	9560	9560	9560	0
211	20240607	165100	114047470	9560	9560	9560	9560	0
212	20240607	165000	114047470	9560	9560	9560	9560	477
213	20240607	164900	114047470	9560	9560	9560	9560	0
214	20240607	164800	114047470	9560	9560	9560	9560	0
215	20240607	164700	114047470	9560	9560	9560	9560	0
216	20240607	164600	114047470	9560	9560	9560	9560	0
217	20240607	164500	114047470	9560	9560	9560	9560	0
218	20240607	164400	114047470	9560	9560	9560	9560	0
219	20240607	164300	114047470	9560	9560	9560	9560	0
220	20240607	164200	114047470	9560	9560	9560	9560	0
221	20240607	164100	114047470	9560	9560	9560	9560	0
222	20240607	164000	114047470	9560	9560	9560	9560	0
223	20240607	163900	114047470	9560	9560	9560	9560	0
224	20240607	163800	114047470	9560	9560	9560	9560	0
225	20240607	163700	114047470	9560	9560	9560	9560	0
226	20240607	163600	114047470	9560	9560	9560	9560	0
227	20240607	163500	114047470	9560	9560	9560	9560	0
228	20240607	163400	114047470	9560	9560	9560	9560	0
229	20240607	163300	114047470	9560	9560	9560	9560	0
230	20240607	163200	114047470	9560	9560	9560	9560	0
231	20240607	163100	114047470	9560	9560	9560	9560	0
232	20240607	163000	114047470	9560	9560	9560	9560	0
233	20240607	162900	114047470	9560	9560	9560	9560	0
234	20240607	162800	114047470	9560	9560	9560	9560	0
235	20240607	162700	114047470	9560	9560	9560	9560	0
236	20240607	162600	114047470	9560	9560	9560	9560	0
237	20240607	162500	114047470	9560	9560	9560	9560	0
238	20240607	162400	114047470	9560	9560	9560	9560	0
239	20240607	162300	114047470	9560	9560	9560	9560	0
240	20240607	162200	114047470	9560	9560	9560	9560	0
241	20240607	162100	114047470	9560	9560	9560	9560	0
242	20240607	162000	114047470	9560	9560	9560	9560	477
243	20240607	161900	114047470	9560	9560	9560	9560	0
244	20240607	161800	114047470	9560	9560	9560	9560	0
245	20240607	161700	114047470	9560	9560	9560	9560	0
246	20240607	161600	114047470	9560	9560	9560	9560	0
247	20240607	161500	114047470	9560	9560	9560	9560	0
248	20240607	161400	114047470	9560	9560	9560	9560	0
249	20240607	161300	114047470	9560	9560	9560	9560	0
250	20240607	161200	114047470	9560	9560	9560	9560	0
251	20240607	161100	114047470	9560	9560	9560	9560	0
252	20240607	161000	114047470	9560	9560	9560	9560	0
253	20240607	160900	114047470	9560	9560	9560	9560	0
254	20240607	160800	114047470	9560	9560	9560	9560	0
255	20240607	160700	114047470	9560	9560	9560	9560	0
256	20240607	160600	114047470	9560	9560	9560	9560	0
257	20240607	160500	114047470	9560	9560	9560	9560	0
258	20240607	160400	114047470	9560	9560	9560	9560	0
259	20240607	160300	114047470	9560	9560	9560	9560	0
260	20240607	160200	114047470	9560	9560	9560	9560	0
261	20240607	160100	114047470	9560	9560	9560	9560	0
262	20240607	160000	114047470	9560	9560	9560	9560	0
263	20240607	155900	114047470	9560	9560	9560	9560	0
264	20240607	155800	114047470	9560	9560	9560	9560	0
265	20240607	155700	114047470	9560	9560	9560	9560	0
266	20240607	155600	114047470	9560	9560	9560	9560	0
267	20240607	155500	114047470	9560	9560	9560	9560	0
268	20240607	155400	114047470	9560	9560	9560	9560	0
269	20240607	155300	114047470	9560	9560	9560	9560	0
270	20240607	155200	114047470	9560	9560	9560	9560	0
271	20240607	155100	114047470	9560	9560	9560	9560	0
272	20240607	155000	114047470	9560	9560	9560	9560	477
273	20240607	154900	114047470	9560	9560	9560	9560	0
274	20240607	154800	114047470	9560	9560	9560	9560	0
275	20240607	154700	114047470	9560	9560	9560	9560	0
276	20240607	154600	114047470	9560	9560	9560	9560	0
277	20240607	154500	114047470	9560	9560	9560	9560	0
278	20240607	154400	114047470	9560	9560	9560	9560	0
279	20240607	154300	114047470	9560	9560	9560	9560	0
280	20240607	154200	114047470	9560	9560	9560	9560	0
281	20240607	154100	114047470	9560	9560	9560	9560	0
282	20240607	154000	114047470	9560	9560	9560	9560	0
283	20240607	153900	114047470	9560	9560	9560	9560	0
284	20240607	153800	114047470	9560	9560	9560	9560	0
285	20240607	153700	114047470	9560	9560	9560	9560	0
286	20240607	153600	114047470	9560	9560	9560	9560	0
287	20240607	153500	114047470	9560	9560	9560	9560	0
288	20240607	153400	114047470	9560	9560	9560	9560	0
289	20240607	153300	114047470	9560	9560	9560	9560	0
290	20240607	153200	114047470	9560	9560	9560	9560	0
291	20240607	153100	114047470	9560	9560	9560	9560	0
292	20240607	153000	114047470	9560	9560	9560	9560	477
293	20240607	152900	109487350	9550	9550	9550	9550	0
294	20240607	152800	109487350	9550	9550	9550	9550	0
295	20240607	152700	109487350	9550	9550	9550	9550	0
296	20240607	152600	109487350	9550	9550	9550	9550	0
297	20240607	152500	109487350	9550	9550	9550	9550	0
298	20240607	152400	109487350	9550	9550	9550	9550	0
299	20240607	152300	109487350	9550	9550	9550	9550	0
300	20240607	152200	109487350	9550	9550	9550	9550	0
301	20240607	152100	109487350	9550	9550	9550	9550	0
302	20240607	152000	109487350	9550	9550	9550	9550	0
303	20240607	151900	109487350	9550	9550	9550	9550	0
304	20240607	151800	109487350	9550	9550	9550	9550	0
305	20240607	151700	109487350	9550	9550	9550	9550	1
306	20240607	151600	109477800	9530	9530	9530	9530	6
307	20240607	151500	109420620	9550	9530	9550	9530	65
308	20240607	151400	108800070	9550	9550	9550	9550	1
309	20240607	151300	108790520	9530	9530	9530	9530	0
310	20240607	151200	108790520	9530	9530	9530	9530	1
311	20240607	151100	108780990	9540	9550	9550	9540	2
312	20240607	151000	108761900	9550	9550	9550	9550	1
313	20240607	150900	108752350	9540	9540	9540	9540	0
314	20240607	150800	108752350	9540	9540	9540	9540	0
315	20240607	150700	108752350	9540	9540	9540	9540	1
316	20240607	150600	108742810	9540	9540	9540	9540	56
317	20240607	150500	108208570	9540	9540	9540	9540	0
318	20240607	150400	108208570	9540	9540	9540	9540	52
319	20240607	150300	107712490	9540	9530	9540	9530	576
320	20240607	150200	102222710	9530	9530	9530	9530	209
321	20240607	150100	100230940	9540	9540	9540	9540	0
322	20240607	150000	100230940	9540	9540	9540	9540	0
323	20240607	145900	100230940	9540	9540	9540	9540	0
324	20240607	145800	100230940	9540	9540	9540	9540	0
325	20240607	145700	100230940	9540	9540	9540	9540	0
326	20240607	145600	100230940	9540	9540	9540	9540	0
327	20240607	145500	100230940	9540	9540	9540	9540	2
328	20240607	145400	100211860	9530	9530	9530	9530	1
329	20240607	145300	100202330	9540	9540	9540	9540	0
330	20240607	145200	100202330	9540	9540	9540	9540	74
331	20240607	145100	99496370	9520	9520	9520	9520	0
332	20240607	145000	99496370	9520	9520	9520	9520	0
333	20240607	144900	99496370	9520	9530	9530	9520	380
334	20240607	144800	95876810	9540	9540	9540	9540	19
335	20240607	144700	95695550	9550	9550	9550	9550	1
336	20240607	144600	95686000	9560	9560	9560	9560	0
337	20240607	144500	95686000	9560	9560	9560	9560	0
338	20240607	144400	95686000	9560	9560	9560	9560	29
339	20240607	144300	95408760	9560	9560	9560	9560	0
340	20240607	144200	95408760	9560	9560	9560	9560	0
341	20240607	144100	95408760	9560	9560	9560	9560	9
342	20240607	144000	95322720	9530	9530	9530	9530	0
343	20240607	143900	95322720	9530	9530	9530	9530	0
344	20240607	143800	95322720	9530	9530	9530	9530	5
345	20240607	143700	95275070	9550	9550	9550	9550	6
346	20240607	143600	95217770	9550	9550	9550	9550	0
347	20240607	143500	95217770	9550	9550	9550	9550	0
348	20240607	143400	95217770	9550	9550	9550	9550	0
349	20240607	143300	95217770	9550	9550	9550	9550	0
350	20240607	143200	95217770	9550	9550	9550	9550	4
351	20240607	143100	95179570	9560	9560	9560	9560	25
352	20240607	143000	94940570	9520	9520	9520	9520	0
353	20240607	142900	94940570	9520	9520	9520	9520	0
354	20240607	142800	94940570	9520	9520	9520	9520	0
355	20240607	142700	94940570	9520	9520	9520	9520	0
356	20240607	142600	94940570	9520	9520	9520	9520	0
357	20240607	142500	94940570	9520	9520	9520	9520	4
358	20240607	142400	94902490	9520	9530	9530	9520	47
359	20240607	142300	94455000	9560	9560	9560	9560	0
360	20240607	142200	94455000	9560	9560	9560	9560	0
361	20240607	142100	94455000	9560	9560	9560	9560	0
362	20240607	142000	94455000	9560	9560	9560	9560	0
363	20240607	141900	94455000	9560	9560	9560	9560	0
364	20240607	141800	94455000	9560	9560	9560	9560	0
365	20240607	141700	94455000	9560	9560	9560	9560	0
366	20240607	141600	94455000	9560	9560	9560	9560	0
367	20240607	141500	94455000	9560	9560	9560	9560	0
368	20240607	141400	94455000	9560	9560	9560	9560	0
369	20240607	141300	94455000	9560	9560	9560	9560	7
370	20240607	141200	94388080	9560	9560	9560	9560	0
371	20240607	141100	94388080	9560	9560	9560	9560	3
372	20240607	141000	94359400	9520	9520	9520	9520	0
373	20240607	140900	94359400	9520	9520	9520	9520	0
374	20240607	140800	94359400	9520	9520	9520	9520	0
375	20240607	140700	94359400	9520	9520	9520	9520	0
376	20240607	140600	94359400	9520	9520	9520	9520	36
377	20240607	140500	94016680	9520	9520	9520	9520	0
378	20240607	140400	94016680	9520	9540	9540	9520	597
379	20240607	140300	88327410	9560	9560	9560	9560	0
380	20240607	140200	88327410	9560	9560	9560	9560	0
381	20240607	140100	88327410	9560	9560	9560	9560	0
382	20240607	140000	88327410	9560	9560	9560	9560	0
383	20240607	135900	88327410	9560	9560	9560	9560	0
384	20240607	135800	88327410	9560	9560	9560	9560	0
385	20240607	135700	88327410	9560	9560	9560	9560	3
386	20240607	135600	88298730	9540	9540	9540	9540	0
387	20240607	135500	88298730	9540	9540	9540	9540	3
388	20240607	135400	88270110	9530	9530	9530	9530	0
389	20240607	135300	88270110	9530	9530	9530	9530	0
390	20240607	135200	88270110	9530	9530	9530	9530	0
391	20240607	135100	88270110	9530	9530	9530	9530	0
392	20240607	135000	88270110	9530	9530	9530	9530	0
393	20240607	134900	88270110	9530	9530	9530	9530	0
394	20240607	134800	88270110	9530	9530	9530	9530	0
395	20240607	134700	88270110	9530	9530	9530	9530	0
396	20240607	134600	88270110	9530	9530	9530	9530	0
397	20240607	134500	88270110	9530	9530	9530	9530	5
398	20240607	134400	88222460	9530	9530	9530	9530	0
399	20240607	134300	88222460	9530	9530	9530	9530	0
400	20240607	134200	88222460	9530	9530	9530	9530	165
401	20240607	134100	86650010	9530	9530	9530	9530	0
402	20240607	134000	86650010	9530	9530	9530	9530	1
403	20240607	133900	86640480	9540	9540	9540	9540	0
404	20240607	133800	86640480	9540	9540	9540	9540	2
405	20240607	133700	86621400	9540	9540	9540	9540	1
406	20240607	133600	86611860	9540	9540	9540	9540	47
407	20240607	133500	86163480	9540	9540	9540	9540	0
408	20240607	133400	86163480	9540	9540	9540	9540	59
409	20240607	133300	85600620	9560	9560	9560	9560	2
410	20240607	133200	85581500	9560	9560	9560	9560	0
411	20240607	133100	85581500	9560	9560	9560	9560	5
412	20240607	133000	85533700	9550	9550	9550	9550	0
413	20240607	132900	85533700	9550	9550	9550	9550	0
414	20240607	132800	85533700	9550	9550	9550	9550	0
415	20240607	132700	85533700	9550	9550	9550	9550	0
416	20240607	132600	85533700	9550	9550	9550	9550	0
417	20240607	132500	85533700	9550	9550	9550	9550	0
418	20240607	132400	85533700	9550	9550	9550	9550	0
419	20240607	132300	85533700	9550	9550	9550	9550	0
420	20240607	132200	85533700	9550	9550	9550	9550	0
421	20240607	132100	85533700	9550	9550	9550	9550	0
422	20240607	132000	85533700	9550	9550	9550	9550	133
423	20240607	131900	84263550	9550	9550	9550	9550	0
424	20240607	131800	84263550	9550	9550	9550	9550	0
425	20240607	131700	84263550	9550	9550	9550	9550	0
426	20240607	131600	84263550	9550	9550	9550	9550	0
427	20240607	131500	84263550	9550	9550	9550	9550	0
428	20240607	131400	84263550	9550	9550	9550	9550	0
429	20240607	131300	84263550	9550	9550	9550	9550	0
430	20240607	131200	84263550	9550	9550	9550	9550	0
431	20240607	131100	84263550	9550	9550	9550	9550	0
432	20240607	131000	84263550	9550	9550	9550	9550	0
433	20240607	130900	84263550	9550	9550	9550	9550	3
434	20240607	130800	84234900	9530	9530	9530	9530	0
435	20240607	130700	84234900	9530	9530	9530	9530	0
436	20240607	130600	84234900	9530	9530	9530	9530	0
437	20240607	130500	84234900	9530	9530	9530	9530	0
438	20240607	130400	84234900	9530	9530	9530	9530	12
439	20240607	130300	84120540	9550	9550	9550	9550	0
440	20240607	130200	84120540	9550	9550	9550	9550	0
441	20240607	130100	84120540	9550	9550	9550	9550	0
442	20240607	130000	84120540	9550	9550	9550	9550	0
443	20240607	125900	84120540	9550	9550	9550	9550	0
444	20240607	125800	84120540	9550	9550	9550	9550	0
445	20240607	125700	84120540	9550	9550	9550	9550	0
446	20240607	125600	84120540	9550	9550	9550	9550	2
447	20240607	125500	84101440	9570	9570	9570	9570	0
448	20240607	125400	84101440	9570	9570	9570	9570	0
449	20240607	125300	84101440	9570	9570	9570	9570	1
450	20240607	125200	84091870	9570	9570	9570	9570	0
451	20240607	125100	84091870	9570	9570	9570	9570	0
452	20240607	125000	84091870	9570	9570	9570	9570	0
453	20240607	124900	84091870	9570	9560	9570	9560	4
454	20240607	124800	84053610	9520	9520	9520	9520	0
455	20240607	124700	84053610	9520	9520	9520	9520	0
456	20240607	124600	84053610	9520	9520	9520	9520	0
457	20240607	124500	84053610	9520	9520	9520	9520	0
458	20240607	124400	84053610	9520	9520	9520	9520	0
459	20240607	124300	84053610	9520	9520	9520	9520	0
460	20240607	124200	84053610	9520	9520	9520	9520	0
461	20240607	124100	84053610	9520	9520	9520	9520	280
462	20240607	124000	81388010	9520	9530	9530	9520	70
463	20240607	123900	80721600	9520	9520	9520	9520	0
464	20240607	123800	80721600	9520	9520	9520	9520	0
465	20240607	123700	80721600	9520	9520	9520	9520	296
466	20240607	123600	77903680	9520	9520	9520	9520	0
467	20240607	123500	77903680	9520	9520	9520	9520	364
468	20240607	123400	74438400	9570	9570	9570	9570	0
469	20240607	123300	74438400	9570	9570	9570	9570	0
470	20240607	123200	74438400	9570	9570	9570	9570	0
471	20240607	123100	74438400	9570	9570	9570	9570	0
472	20240607	123000	74438400	9570	9570	9570	9570	1
473	20240607	122900	74428830	9570	9570	9570	9570	0
474	20240607	122800	74428830	9570	9570	9570	9570	0
475	20240607	122700	74428830	9570	9570	9570	9570	0
476	20240607	122600	74428830	9570	9570	9570	9570	0
477	20240607	122500	74428830	9570	9560	9570	9560	2
478	20240607	122400	74409700	9570	9570	9570	9570	0
479	20240607	122300	74409700	9570	9570	9570	9570	0
480	20240607	122200	74409700	9570	9570	9570	9570	0
481	20240607	122100	74409700	9570	9570	9570	9570	0
482	20240607	122000	74409700	9570	9570	9570	9570	6
483	20240607	121900	74352280	9520	9520	9520	9520	0
484	20240607	121800	74352280	9520	9520	9520	9520	0
485	20240607	121700	74352280	9520	9520	9520	9520	0
486	20240607	121600	74352280	9520	9520	9520	9520	0
487	20240607	121500	74352280	9520	9520	9520	9520	3
488	20240607	121400	74323720	9570	9570	9570	9570	0
489	20240607	121300	74323720	9570	9570	9570	9570	49
490	20240607	121200	73854790	9570	9570	9570	9570	10
491	20240607	121100	73759090	9570	9570	9570	9570	0
492	20240607	121000	73759090	9570	9570	9570	9570	0
493	20240607	120900	73759090	9570	9570	9570	9570	0
494	20240607	120800	73759090	9570	9570	9570	9570	0
495	20240607	120700	73759090	9570	9570	9570	9570	0
496	20240607	120600	73759090	9570	9570	9570	9570	0
497	20240607	120500	73759090	9570	9570	9570	9570	0
498	20240607	120400	73759090	9570	9570	9570	9570	0
499	20240607	120300	73759090	9570	9570	9570	9570	1
500	20240607	120200	73749520	9570	9570	9570	9570	0
501	20240607	120100	73749520	9570	9570	9570	9570	4
502	20240607	120000	73711240	9570	9570	9570	9570	0
503	20240607	115900	73711240	9570	9570	9570	9570	3
504	20240607	115800	73682530	9570	9570	9570	9570	4
505	20240607	115700	73644250	9530	9530	9530	9530	1
506	20240607	115600	73634720	9570	9570	9570	9570	0
507	20240607	115500	73634720	9570	9570	9570	9570	0
508	20240607	115400	73634720	9570	9570	9570	9570	0
509	20240607	115300	73634720	9570	9570	9570	9570	0
510	20240607	115200	73634720	9570	9570	9570	9570	100
511	20240607	115100	72677720	9570	9570	9570	9570	0
512	20240607	115000	72677720	9570	9530	9570	9530	472
513	20240607	114900	68178440	9530	9530	9530	9530	5
514	20240607	114800	68130790	9520	9520	9520	9520	0
515	20240607	114700	68130790	9520	9520	9520	9520	0
516	20240607	114600	68130790	9520	9520	9520	9520	10
517	20240607	114500	68035590	9530	9530	9530	9530	0
518	20240607	114400	68035590	9530	9530	9530	9530	0
519	20240607	114300	68035590	9530	9530	9530	9530	0
520	20240607	114200	68035590	9530	9530	9530	9530	3
521	20240607	114100	68007000	9530	9530	9530	9530	0
522	20240607	114000	68007000	9530	9530	9530	9530	0
523	20240607	113900	68007000	9530	9530	9530	9530	5
524	20240607	113800	67959350	9530	9530	9530	9530	0
525	20240607	113700	67959350	9530	9530	9530	9530	0
526	20240607	113600	67959350	9530	9530	9530	9530	2
527	20240607	113500	67940290	9530	9530	9530	9530	27
528	20240607	113400	67682980	9530	9530	9530	9530	20
529	20240607	113300	67492380	9530	9510	9530	9510	376
530	20240607	113200	63914430	9510	9510	9510	9510	227
531	20240607	113100	61755660	9520	9520	9520	9520	0
532	20240607	113000	61755660	9520	9520	9520	9520	2
533	20240607	112900	61736620	9520	9520	9520	9520	1
534	20240607	112800	61727100	9520	9520	9520	9520	0
535	20240607	112700	61727100	9520	9520	9520	9520	35
536	20240607	112600	61393900	9510	9520	9520	9510	22
537	20240607	112500	61184630	9520	9520	9520	9520	5
538	20240607	112400	61137030	9520	9520	9520	9520	0
539	20240607	112300	61137030	9520	9520	9520	9520	2
540	20240607	112200	61117990	9520	9520	9520	9520	11
541	20240607	112100	61013270	9520	9520	9520	9520	0
542	20240607	112000	61013270	9520	9520	9520	9520	110
543	20240607	111900	59966070	9520	9520	9520	9520	0
544	20240607	111800	59966070	9520	9520	9520	9520	0
545	20240607	111700	59966070	9520	9520	9520	9520	0
546	20240607	111600	59966070	9520	9510	9520	9510	5
547	20240607	111500	59918510	9510	9510	9510	9510	1
548	20240607	111400	59909000	9520	9520	9520	9520	5
549	20240607	111300	59861400	9520	9520	9520	9520	15
550	20240607	111200	59718600	9530	9520	9530	9520	20
551	20240607	111100	59528180	9530	9520	9530	9520	20
552	20240607	111000	59337760	9500	9500	9500	9500	0
553	20240607	110900	59337760	9500	9510	9510	9500	650
554	20240607	110800	53160960	9510	9510	9510	9510	1
555	20240607	110700	53151450	9510	9530	9530	9510	81
556	20240607	110600	52381120	9530	9530	9530	9530	1
557	20240607	110500	52371590	9530	9530	9530	9530	0
558	20240607	110400	52371590	9530	9530	9530	9530	33
559	20240607	110300	52057100	9510	9510	9510	9510	0
560	20240607	110200	52057100	9510	9510	9510	9510	0
561	20240607	110100	52057100	9510	9510	9510	9510	13
562	20240607	110000	51933470	9530	9530	9530	9530	1
563	20240607	105900	51923940	9530	9530	9530	9530	10
564	20240607	105800	51828640	9530	9530	9530	9530	0
565	20240607	105700	51828640	9530	9530	9530	9530	0
566	20240607	105600	51828640	9530	9530	9530	9530	0
567	20240607	105500	51828640	9530	9530	9530	9530	77
568	20240607	105400	51094830	9520	9520	9520	9520	0
569	20240607	105300	51094830	9520	9520	9520	9520	0
570	20240607	105200	51094830	9520	9520	9520	9520	524
571	20240607	105100	46106350	9520	9520	9520	9520	0
572	20240607	105000	46106350	9520	9520	9520	9520	0
573	20240607	104900	46106350	9520	9520	9520	9520	0
574	20240607	104800	46106350	9520	9510	9520	9510	13
575	20240607	104700	45982650	9510	9510	9510	9510	302
576	20240607	104600	43110630	9520	9520	9520	9520	1
577	20240607	104500	43101110	9510	9510	9510	9510	37
578	20240607	104400	42749240	9520	9520	9520	9520	0
579	20240607	104300	42749240	9520	9520	9520	9520	0
580	20240607	104200	42749240	9520	9520	9520	9520	6
581	20240607	104100	42692120	9520	9520	9520	9520	38
582	20240607	104000	42330360	9510	9510	9510	9510	1
583	20240607	103900	42320850	9510	9510	9510	9510	0
584	20240607	103800	42320850	9510	9510	9510	9510	108
585	20240607	103700	41293770	9530	9530	9530	9530	9
586	20240607	103600	41208000	9510	9510	9510	9510	400
587	20240607	103500	37404000	9520	9520	9520	9520	20
588	20240607	103400	37213600	9520	9520	9520	9520	0
589	20240607	103300	37213600	9520	9520	9520	9520	0
590	20240607	103200	37213600	9520	9520	9520	9520	10
591	20240607	103100	37118400	9530	9530	9530	9530	0
592	20240607	103000	37118400	9530	9530	9530	9530	0
593	20240607	102900	37118400	9530	9530	9530	9530	55
594	20240607	102800	36594250	9530	9520	9530	9520	16
595	20240607	102700	36441900	9520	9520	9520	9520	0
596	20240607	102600	36441900	9520	9520	9520	9520	0
597	20240607	102500	36441900	9520	9520	9520	9520	121
598	20240607	102400	35289980	9530	9520	9530	9520	135
599	20240607	102300	34004730	9530	9530	9530	9530	0
600	20240607	102200	34004730	9530	9530	9530	9530	0
601	20240607	102100	34004730	9530	9530	9530	9530	0
602	20240607	102000	34004730	9530	9530	9530	9530	77
603	20240607	101900	33270920	9550	9540	9550	9540	23
604	20240607	101800	33051480	9540	9540	9540	9540	0
605	20240607	101700	33051480	9540	9540	9540	9540	0
606	20240607	101600	33051480	9540	9540	9540	9540	103
607	20240607	101500	32068860	9550	9550	9550	9550	0
608	20240607	101400	32068860	9550	9550	9550	9550	2
609	20240607	101300	32049760	9550	9550	9550	9550	1
610	20240607	101200	32040210	9550	9550	9550	9550	0
611	20240607	101100	32040210	9550	9550	9550	9550	22
612	20240607	101000	31830110	9550	9550	9550	9550	3
613	20240607	100900	31801460	9540	9540	9540	9540	0
614	20240607	100800	31801460	9540	9550	9550	9540	207
615	20240607	100700	29824890	9560	9560	9560	9560	0
616	20240607	100600	29824890	9560	9560	9560	9560	13
617	20240607	100500	29700610	9560	9560	9560	9560	0
618	20240607	100400	29700610	9560	9560	9560	9560	275
619	20240607	100300	27071610	9590	9590	9590	9590	1
620	20240607	100200	27062020	9590	9590	9590	9590	0
621	20240607	100100	27062020	9590	9590	9590	9590	0
622	20240607	100000	27062020	9590	9590	9590	9590	2
623	20240607	095900	27042840	9560	9560	9560	9560	0
624	20240607	095800	27042840	9560	9590	9590	9560	26
625	20240607	095700	26794210	9590	9590	9590	9590	20
626	20240607	095600	26602410	9560	9570	9570	9560	160
627	20240607	095500	25071750	9570	9570	9570	9570	6
628	20240607	095400	25014330	9590	9590	9590	9590	0
629	20240607	095300	25014330	9590	9590	9590	9590	10
630	20240607	095200	24918430	9590	9580	9590	9580	8
631	20240607	095100	24841740	9580	9580	9580	9580	12
632	20240607	095000	24726780	9590	9590	9590	9590	0
633	20240607	094900	24726780	9590	9590	9590	9590	0
634	20240607	094800	24726780	9590	9590	9590	9590	0
635	20240607	094700	24726780	9590	9590	9590	9590	5
636	20240607	094600	24678830	9590	9590	9590	9590	0
637	20240607	094500	24678830	9590	9590	9590	9590	0
638	20240607	094400	24678830	9590	9590	9590	9590	3
639	20240607	094300	24650060	9590	9590	9590	9590	4
640	20240607	094200	24611700	9580	9580	9580	9580	5
641	20240607	094100	24563800	9590	9590	9590	9590	0
642	20240607	094000	24563800	9590	9590	9590	9590	0
643	20240607	093900	24563800	9590	9590	9590	9590	0
644	20240607	093800	24563800	9590	9590	9590	9590	0
645	20240607	093700	24563800	9590	9590	9590	9590	112
646	20240607	093600	23489720	9590	9600	9600	9590	31
647	20240607	093500	23192180	9600	9600	9600	9600	10
648	20240607	093400	23096180	9600	9600	9600	9600	0
649	20240607	093300	23096180	9600	9600	9600	9600	18
650	20240607	093200	22923380	9620	9620	9620	9620	4
651	20240607	093100	22884900	9610	9620	9620	9610	375
652	20240607	093000	19277440	9630	9630	9630	9630	0
653	20240607	092900	19277440	9630	9630	9630	9630	4
654	20240607	092800	19238920	9630	9620	9630	9620	23
655	20240607	092700	19017640	9630	9630	9630	9630	1
656	20240607	092600	19008010	9620	9620	9620	9620	725
657	20240607	092500	12033510	9630	9630	9630	9630	0
658	20240607	092400	12033510	9630	9630	9630	9630	0
659	20240607	092300	12033510	9630	9630	9630	9630	0
660	20240607	092200	12033510	9630	9630	9630	9630	5
661	20240607	092100	11985360	9630	9630	9630	9630	0
662	20240607	092000	11985360	9630	9630	9630	9630	22
663	20240607	091900	11773500	9630	9630	9630	9630	7
664	20240607	091800	11706090	9630	9590	9630	9590	2
665	20240607	091700	11686870	9630	9630	9630	9630	12
666	20240607	091600	11571310	9630	9630	9630	9630	0
667	20240607	091500	11571310	9630	9630	9630	9630	4
668	20240607	091400	11532790	9610	9610	9610	9610	32
669	20240607	091300	11225270	9640	9610	9640	9610	102
670	20240607	091200	10244960	9640	9640	9640	9640	4
671	20240607	091100	10206400	9640	9610	9640	9610	22
672	20240607	091000	9994800	9610	9650	9650	9610	9
673	20240607	090900	9908150	9650	9620	9650	9620	14
674	20240607	090800	9773130	9610	9560	9610	9560	428
675	20240607	090700	5664350	9560	9570	9570	9560	10
676	20240607	090600	5568710	9600	9590	9600	9580	31
677	20240607	090500	5271340	9590	9590	9590	9590	4
678	20240607	090400	5232980	9600	9590	9600	9590	43
679	20240607	090300	4820540	9530	9550	9550	9530	26
680	20240607	090200	4572640	9590	9590	9590	9590	16
681	20240607	090100	4419200	9600	9600	9600	9600	17
682	20240607	090000	4256000	9500	9500	9500	9500	448