KissMeData/192410/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	203600	163730870	9540	9540	9540	9540	92
3	20240603	203500	163730870	9540	9540	9540	9540	0
4	20240603	203400	163730870	9540	9540	9540	9540	0
5	20240603	203300	163730870	9540	9540	9540	9540	0
6	20240603	203200	163730870	9540	9540	9540	9540	0
7	20240603	203100	163730870	9540	9540	9540	9540	0
8	20240603	203000	163730870	9540	9540	9540	9540	0
9	20240603	202900	163730870	9540	9540	9540	9540	0
10	20240603	202800	163730870	9540	9540	9540	9540	0
11	20240603	202700	163730870	9540	9540	9540	9540	0
12	20240603	202600	163730870	9540	9540	9540	9540	0
13	20240603	202500	163730870	9540	9540	9540	9540	0
14	20240603	202400	163730870	9540	9540	9540	9540	0
15	20240603	202300	163730870	9540	9540	9540	9540	0
16	20240603	202200	163730870	9540	9540	9540	9540	0
17	20240603	202100	163730870	9540	9540	9540	9540	0
18	20240603	202000	163730870	9540	9540	9540	9540	0
19	20240603	201900	163730870	9540	9540	9540	9540	0
20	20240603	201800	163730870	9540	9540	9540	9540	0
21	20240603	201700	163730870	9540	9540	9540	9540	0
22	20240603	201600	163730870	9540	9540	9540	9540	0
23	20240603	201500	163730870	9540	9540	9540	9540	0
24	20240603	201400	163730870	9540	9540	9540	9540	0
25	20240603	201300	163730870	9540	9540	9540	9540	0
26	20240603	201200	163730870	9540	9540	9540	9540	0
27	20240603	201100	163730870	9540	9540	9540	9540	0
28	20240603	201000	163730870	9540	9540	9540	9540	0
29	20240603	200900	163730870	9540	9540	9540	9540	0
30	20240603	200800	163730870	9540	9540	9540	9540	0
31	20240603	200700	163730870	9540	9540	9540	9540	0
32	20240603	200600	163730870	9540	9540	9540	9540	92
33	20240603	200500	163730870	9540	9540	9540	9540	0
34	20240603	200400	163730870	9540	9540	9540	9540	0
35	20240603	200300	163730870	9540	9540	9540	9540	0
36	20240603	200200	163730870	9540	9540	9540	9540	0
37	20240603	200100	163730870	9540	9540	9540	9540	0
38	20240603	200000	163730870	9540	9540	9540	9540	0
39	20240603	195900	163730870	9540	9540	9540	9540	0
40	20240603	195800	163730870	9540	9540	9540	9540	0
41	20240603	195700	163730870	9540	9540	9540	9540	0
42	20240603	195600	163730870	9540	9540	9540	9540	0
43	20240603	195500	163730870	9540	9540	9540	9540	0
44	20240603	195400	163730870	9540	9540	9540	9540	0
45	20240603	195300	163730870	9540	9540	9540	9540	0
46	20240603	195200	163730870	9540	9540	9540	9540	0
47	20240603	195100	163730870	9540	9540	9540	9540	0
48	20240603	195000	163730870	9540	9540	9540	9540	0
49	20240603	194900	163730870	9540	9540	9540	9540	0
50	20240603	194800	163730870	9540	9540	9540	9540	0
51	20240603	194700	163730870	9540	9540	9540	9540	0
52	20240603	194600	163730870	9540	9540	9540	9540	0
53	20240603	194500	163730870	9540	9540	9540	9540	0
54	20240603	194400	163730870	9540	9540	9540	9540	0
55	20240603	194300	163730870	9540	9540	9540	9540	0
56	20240603	194200	163730870	9540	9540	9540	9540	0
57	20240603	194100	163730870	9540	9540	9540	9540	0
58	20240603	194000	163730870	9540	9540	9540	9540	0
59	20240603	193900	163730870	9540	9540	9540	9540	0
60	20240603	193800	163730870	9540	9540	9540	9540	0
61	20240603	193700	163730870	9540	9540	9540	9540	0
62	20240603	193600	163730870	9540	9540	9540	9540	92
63	20240603	193500	163730870	9540	9540	9540	9540	0
64	20240603	193400	163730870	9540	9540	9540	9540	0
65	20240603	193300	163730870	9540	9540	9540	9540	0
66	20240603	193200	163730870	9540	9540	9540	9540	0
67	20240603	193100	163730870	9540	9540	9540	9540	0
68	20240603	193000	163730870	9540	9540	9540	9540	0
69	20240603	192900	163730870	9540	9540	9540	9540	0
70	20240603	192800	163730870	9540	9540	9540	9540	0
71	20240603	192700	163730870	9540	9540	9540	9540	0
72	20240603	192600	163730870	9540	9540	9540	9540	0
73	20240603	192500	163730870	9540	9540	9540	9540	0
74	20240603	192400	163730870	9540	9540	9540	9540	0
75	20240603	192300	163730870	9540	9540	9540	9540	0
76	20240603	192200	163730870	9540	9540	9540	9540	0
77	20240603	192100	163730870	9540	9540	9540	9540	0
78	20240603	192000	163730870	9540	9540	9540	9540	0
79	20240603	191900	163730870	9540	9540	9540	9540	0
80	20240603	191800	163730870	9540	9540	9540	9540	0
81	20240603	191700	163730870	9540	9540	9540	9540	0
82	20240603	191600	163730870	9540	9540	9540	9540	0
83	20240603	191500	163730870	9540	9540	9540	9540	0
84	20240603	191400	163730870	9540	9540	9540	9540	0
85	20240603	191300	163730870	9540	9540	9540	9540	0
86	20240603	191200	163730870	9540	9540	9540	9540	0
87	20240603	191100	163730870	9540	9540	9540	9540	0
88	20240603	191000	163730870	9540	9540	9540	9540	0
89	20240603	190900	163730870	9540	9540	9540	9540	0
90	20240603	190800	163730870	9540	9540	9540	9540	0
91	20240603	190700	163730870	9540	9540	9540	9540	0
92	20240603	190600	163730870	9540	9540	9540	9540	92
93	20240603	190500	163730870	9540	9540	9540	9540	0
94	20240603	190400	163730870	9540	9540	9540	9540	0
95	20240603	190300	163730870	9540	9540	9540	9540	0
96	20240603	190200	163730870	9540	9540	9540	9540	0
97	20240603	190100	163730870	9540	9540	9540	9540	0
98	20240603	190000	163730870	9540	9540	9540	9540	0
99	20240603	185900	163730870	9540	9540	9540	9540	0
100	20240603	185800	163730870	9540	9540	9540	9540	0
101	20240603	185700	163730870	9540	9540	9540	9540	0
102	20240603	185600	163730870	9540	9540	9540	9540	0
103	20240603	185500	163730870	9540	9540	9540	9540	0
104	20240603	185400	163730870	9540	9540	9540	9540	0
105	20240603	185300	163730870	9540	9540	9540	9540	0
106	20240603	185200	163730870	9540	9540	9540	9540	0
107	20240603	185100	163730870	9540	9540	9540	9540	0
108	20240603	185000	163730870	9540	9540	9540	9540	0
109	20240603	184900	163730870	9540	9540	9540	9540	0
110	20240603	184800	163730870	9540	9540	9540	9540	0
111	20240603	184700	163730870	9540	9540	9540	9540	0
112	20240603	184600	163730870	9540	9540	9540	9540	0
113	20240603	184500	163730870	9540	9540	9540	9540	0
114	20240603	184400	163730870	9540	9540	9540	9540	0
115	20240603	184300	163730870	9540	9540	9540	9540	0
116	20240603	184200	163730870	9540	9540	9540	9540	0
117	20240603	184100	163730870	9540	9540	9540	9540	0
118	20240603	184000	163730870	9540	9540	9540	9540	0
119	20240603	183900	163730870	9540	9540	9540	9540	0
120	20240603	183800	163730870	9540	9540	9540	9540	0
121	20240603	183700	163730870	9540	9540	9540	9540	0
122	20240603	183600	163730870	9540	9540	9540	9540	92
123	20240603	183500	163730870	9540	9540	9540	9540	0
124	20240603	183400	163730870	9540	9540	9540	9540	0
125	20240603	183300	163730870	9540	9540	9540	9540	0
126	20240603	183200	163730870	9540	9540	9540	9540	0
127	20240603	183100	163730870	9540	9540	9540	9540	0
128	20240603	183000	163730870	9540	9540	9540	9540	0
129	20240603	182900	163730870	9540	9540	9540	9540	0
130	20240603	182800	163730870	9540	9540	9540	9540	0
131	20240603	182700	163730870	9540	9540	9540	9540	0
132	20240603	182600	163730870	9540	9540	9540	9540	0
133	20240603	182500	163730870	9540	9540	9540	9540	0
134	20240603	182400	163730870	9540	9540	9540	9540	0
135	20240603	182300	163730870	9540	9540	9540	9540	0
136	20240603	182200	163730870	9540	9540	9540	9540	0
137	20240603	182100	163730870	9540	9540	9540	9540	0
138	20240603	182000	163730870	9540	9540	9540	9540	0
139	20240603	181900	163730870	9540	9540	9540	9540	0
140	20240603	181800	163730870	9540	9540	9540	9540	0
141	20240603	181700	163730870	9540	9540	9540	9540	0
142	20240603	181600	163730870	9540	9540	9540	9540	0
143	20240603	181500	163730870	9540	9540	9540	9540	0
144	20240603	181400	163730870	9540	9540	9540	9540	0
145	20240603	181300	163730870	9540	9540	9540	9540	0
146	20240603	181200	163730870	9540	9540	9540	9540	0
147	20240603	181100	163730870	9540	9540	9540	9540	0
148	20240603	181000	163730870	9540	9540	9540	9540	0
149	20240603	180900	163730870	9540	9540	9540	9540	0
150	20240603	180800	163730870	9540	9540	9540	9540	0
151	20240603	180700	163730870	9540	9540	9540	9540	0
152	20240603	180600	163730870	9540	9540	9540	9540	92
153	20240603	180500	163730870	9540	9540	9540	9540	0
154	20240603	180400	163730870	9540	9540	9540	9540	0
155	20240603	180300	163730870	9540	9540	9540	9540	0
156	20240603	180200	163730870	9540	9540	9540	9540	0
157	20240603	180100	163730870	9540	9540	9540	9540	0
158	20240603	180000	163730870	9540	9540	9540	9540	0
159	20240603	175900	163730870	9540	9540	9540	9540	0
160	20240603	175800	163730870	9540	9540	9540	9540	0
161	20240603	175700	163730870	9540	9540	9540	9540	0
162	20240603	175600	163730870	9540	9540	9540	9540	0
163	20240603	175500	163730870	9540	9540	9540	9540	0
164	20240603	175400	163730870	9540	9540	9540	9540	0
165	20240603	175300	163730870	9540	9540	9540	9540	0
166	20240603	175200	163730870	9540	9540	9540	9540	0
167	20240603	175100	163730870	9540	9540	9540	9540	0
168	20240603	175000	163730870	9540	9540	9540	9540	0
169	20240603	174900	163730870	9540	9540	9540	9540	0
170	20240603	174800	163730870	9540	9540	9540	9540	0
171	20240603	174700	163730870	9540	9540	9540	9540	0
172	20240603	174600	163730870	9540	9540	9540	9540	0
173	20240603	174500	163730870	9540	9540	9540	9540	0
174	20240603	174400	163730870	9540	9540	9540	9540	0
175	20240603	174300	163730870	9540	9540	9540	9540	0
176	20240603	174200	163730870	9540	9540	9540	9540	0
177	20240603	174100	163730870	9540	9540	9540	9540	0
178	20240603	174000	163730870	9540	9540	9540	9540	0
179	20240603	173900	163730870	9540	9540	9540	9540	0
180	20240603	173800	163730870	9540	9540	9540	9540	0
181	20240603	173700	163730870	9540	9540	9540	9540	0
182	20240603	173600	163730870	9540	9540	9540	9540	92
183	20240603	173500	163730870	9540	9540	9540	9540	0
184	20240603	173400	163730870	9540	9540	9540	9540	0
185	20240603	173300	163730870	9540	9540	9540	9540	0
186	20240603	173200	163730870	9540	9540	9540	9540	0
187	20240603	173100	163730870	9540	9540	9540	9540	0
188	20240603	173000	163730870	9540	9540	9540	9540	0
189	20240603	172900	163730870	9540	9540	9540	9540	0
190	20240603	172800	163730870	9540	9540	9540	9540	0
191	20240603	172700	163730870	9540	9540	9540	9540	0
192	20240603	172600	163730870	9540	9540	9540	9540	0
193	20240603	172500	163730870	9540	9540	9540	9540	0
194	20240603	172400	163730870	9540	9540	9540	9540	0
195	20240603	172300	163730870	9540	9540	9540	9540	0
196	20240603	172200	163730870	9540	9540	9540	9540	0
197	20240603	172100	163730870	9540	9540	9540	9540	0
198	20240603	172000	163730870	9540	9540	9540	9540	0
199	20240603	171900	163730870	9540	9540	9540	9540	0
200	20240603	171800	163730870	9540	9540	9540	9540	0
201	20240603	171700	163730870	9540	9540	9540	9540	0
202	20240603	171600	163730870	9540	9540	9540	9540	0
203	20240603	171500	163730870	9540	9540	9540	9540	0
204	20240603	171400	163730870	9540	9540	9540	9540	0
205	20240603	171300	163730870	9540	9540	9540	9540	0
206	20240603	171200	163730870	9540	9540	9540	9540	0
207	20240603	171100	163730870	9540	9540	9540	9540	0
208	20240603	171000	163730870	9540	9540	9540	9540	0
209	20240603	170900	163730870	9540	9540	9540	9540	0
210	20240603	170800	163730870	9540	9540	9540	9540	0
211	20240603	170700	163730870	9540	9540	9540	9540	0
212	20240603	170600	163730870	9540	9540	9540	9540	92
213	20240603	170500	163730870	9540	9540	9540	9540	0
214	20240603	170400	163730870	9540	9540	9540	9540	0
215	20240603	170300	163730870	9540	9540	9540	9540	0
216	20240603	170200	163730870	9540	9540	9540	9540	0
217	20240603	170100	163730870	9540	9540	9540	9540	0
218	20240603	170000	163730870	9540	9540	9540	9540	0
219	20240603	165900	163730870	9540	9540	9540	9540	0
220	20240603	165800	163730870	9540	9540	9540	9540	0
221	20240603	165700	163730870	9540	9540	9540	9540	0
222	20240603	165600	163730870	9540	9540	9540	9540	0
223	20240603	165500	163730870	9540	9540	9540	9540	0
224	20240603	165400	163730870	9540	9540	9540	9540	0
225	20240603	165300	163730870	9540	9540	9540	9540	0
226	20240603	165200	163730870	9540	9540	9540	9540	0
227	20240603	165100	163730870	9540	9540	9540	9540	0
228	20240603	165000	163730870	9540	9540	9540	9540	0
229	20240603	164900	163730870	9540	9540	9540	9540	0
230	20240603	164800	163730870	9540	9540	9540	9540	0
231	20240603	164700	163730870	9540	9540	9540	9540	0
232	20240603	164600	163730870	9540	9540	9540	9540	0
233	20240603	164500	163730870	9540	9540	9540	9540	0
234	20240603	164400	163730870	9540	9540	9540	9540	0
235	20240603	164300	163730870	9540	9540	9540	9540	0
236	20240603	164200	163730870	9540	9540	9540	9540	0
237	20240603	164100	163730870	9540	9540	9540	9540	0
238	20240603	164000	163730870	9540	9540	9540	9540	0
239	20240603	163900	163730870	9540	9540	9540	9540	0
240	20240603	163800	163730870	9540	9540	9540	9540	0
241	20240603	163700	163730870	9540	9540	9540	9540	0
242	20240603	163600	163730870	9540	9540	9540	9540	92
243	20240603	163500	163730870	9540	9540	9540	9540	0
244	20240603	163400	163730870	9540	9540	9540	9540	0
245	20240603	163300	163730870	9540	9540	9540	9540	0
246	20240603	163200	163730870	9540	9540	9540	9540	0
247	20240603	163100	163730870	9540	9540	9540	9540	0
248	20240603	163000	163730870	9540	9540	9540	9540	0
249	20240603	162900	163730870	9540	9540	9540	9540	0
250	20240603	162800	163730870	9540	9540	9540	9540	0
251	20240603	162700	163730870	9540	9540	9540	9540	0
252	20240603	162600	163730870	9540	9540	9540	9540	0
253	20240603	162500	163730870	9540	9540	9540	9540	0
254	20240603	162400	163730870	9540	9540	9540	9540	0
255	20240603	162300	163730870	9540	9540	9540	9540	0
256	20240603	162200	163730870	9540	9540	9540	9540	0
257	20240603	162100	163730870	9540	9540	9540	9540	0
258	20240603	162000	163730870	9540	9540	9540	9540	0
259	20240603	161900	163730870	9540	9540	9540	9540	0
260	20240603	161800	163730870	9540	9540	9540	9540	0
261	20240603	161700	163730870	9540	9540	9540	9540	0
262	20240603	161600	163730870	9540	9540	9540	9540	0
263	20240603	161500	163730870	9540	9540	9540	9540	0
264	20240603	161400	163730870	9540	9540	9540	9540	0
265	20240603	161300	163730870	9540	9540	9540	9540	0
266	20240603	161200	163730870	9540	9540	9540	9540	0
267	20240603	161100	163730870	9540	9540	9540	9540	0
268	20240603	161000	163730870	9540	9540	9540	9540	0
269	20240603	160900	163730870	9540	9540	9540	9540	0
270	20240603	160800	163730870	9540	9540	9540	9540	0
271	20240603	160700	163730870	9540	9540	9540	9540	0
272	20240603	160600	163730870	9540	9540	9540	9540	92
273	20240603	160500	163730870	9540	9540	9540	9540	0
274	20240603	160400	163730870	9540	9540	9540	9540	0
275	20240603	160300	163730870	9540	9540	9540	9540	0
276	20240603	160200	163730870	9540	9540	9540	9540	0
277	20240603	160100	163730870	9540	9540	9540	9540	0
278	20240603	160000	163730870	9540	9540	9540	9540	0
279	20240603	155900	163730870	9540	9540	9540	9540	0
280	20240603	155800	163730870	9540	9540	9540	9540	0
281	20240603	155700	163730870	9540	9540	9540	9540	0
282	20240603	155600	163730870	9540	9540	9540	9540	0
283	20240603	155500	163730870	9540	9540	9540	9540	0
284	20240603	155400	163730870	9540	9540	9540	9540	0
285	20240603	155300	163730870	9540	9540	9540	9540	0
286	20240603	155200	163730870	9540	9540	9540	9540	0
287	20240603	155100	163730870	9540	9540	9540	9540	0
288	20240603	155000	163730870	9540	9540	9540	9540	0
289	20240603	154900	163730870	9540	9540	9540	9540	0
290	20240603	154800	163730870	9540	9540	9540	9540	0
291	20240603	154700	163730870	9540	9540	9540	9540	0
292	20240603	154600	163730870	9540	9540	9540	9540	0
293	20240603	154500	163730870	9540	9540	9540	9540	0
294	20240603	154400	163730870	9540	9540	9540	9540	0
295	20240603	154300	163730870	9540	9540	9540	9540	0
296	20240603	154200	163730870	9540	9540	9540	9540	0
297	20240603	154100	163730870	9540	9540	9540	9540	0
298	20240603	154000	163730870	9540	9540	9540	9540	0
299	20240603	153900	163730870	9540	9540	9540	9540	0
300	20240603	153800	163730870	9540	9540	9540	9540	0
301	20240603	153700	163730870	9540	9540	9540	9540	0
302	20240603	153600	163730870	9540	9540	9540	9540	92
303	20240603	153500	163730870	9540	9540	9540	9540	0
304	20240603	153400	163730870	9540	9540	9540	9540	0
305	20240603	153300	163730870	9540	9540	9540	9540	0
306	20240603	153200	163730870	9540	9540	9540	9540	0
307	20240603	153100	163730870	9540	9540	9540	9540	0
308	20240603	153000	163730870	9540	9540	9540	9540	92
309	20240603	152900	162853190	9540	9540	9540	9540	0
310	20240603	152800	162853190	9540	9540	9540	9540	0
311	20240603	152700	162853190	9540	9540	9540	9540	0
312	20240603	152600	162853190	9540	9540	9540	9540	0
313	20240603	152500	162853190	9540	9540	9540	9540	0
314	20240603	152400	162853190	9540	9540	9540	9540	0
315	20240603	152300	162853190	9540	9540	9540	9540	0
316	20240603	152200	162853190	9540	9540	9540	9540	0
317	20240603	152100	162853190	9540	9540	9540	9540	0
318	20240603	152000	162853190	9540	9540	9540	9540	0
319	20240603	151900	162853190	9540	9540	9550	9540	241
320	20240603	151800	160553920	9540	9540	9540	9540	2
321	20240603	151700	160534840	9540	9540	9540	9540	0
322	20240603	151600	160534840	9540	9540	9540	9540	4
323	20240603	151500	160496680	9540	9540	9540	9540	15
324	20240603	151400	160353580	9540	9540	9540	9540	0
325	20240603	151300	160353580	9540	9540	9540	9540	0
326	20240603	151200	160353580	9540	9540	9540	9540	0
327	20240603	151100	160353580	9540	9540	9540	9540	0
328	20240603	151000	160353580	9540	9540	9540	9540	118
329	20240603	150900	159227860	9540	9540	9540	9540	0
330	20240603	150800	159227860	9540	9540	9540	9540	0
331	20240603	150700	159227860	9540	9540	9540	9540	0
332	20240603	150600	159227860	9540	9540	9540	9540	0
333	20240603	150500	159227860	9540	9560	9560	9540	224
334	20240603	150400	157088420	9560	9560	9560	9560	0
335	20240603	150300	157088420	9560	9560	9560	9560	0
336	20240603	150200	157088420	9560	9560	9560	9560	0
337	20240603	150100	157088420	9560	9560	9560	9560	30
338	20240603	150000	156801620	9560	9560	9560	9560	0
339	20240603	145900	156801620	9560	9560	9560	9560	0
340	20240603	145800	156801620	9560	9560	9560	9560	0
341	20240603	145700	156801620	9560	9560	9560	9560	0
342	20240603	145600	156801620	9560	9560	9560	9560	0
343	20240603	145500	156801620	9560	9560	9560	9560	1
344	20240603	145400	156792060	9550	9550	9550	9550	0
345	20240603	145300	156792060	9550	9550	9550	9550	0
346	20240603	145200	156792060	9550	9550	9550	9550	38
347	20240603	145100	156429160	9550	9550	9550	9550	9
348	20240603	145000	156343210	9550	9550	9550	9550	0
349	20240603	144900	156343210	9550	9550	9550	9550	0
350	20240603	144800	156343210	9550	9550	9550	9550	30
351	20240603	144700	156056710	9560	9560	9560	9560	0
352	20240603	144600	156056710	9560	9560	9560	9560	0
353	20240603	144500	156056710	9560	9560	9560	9560	0
354	20240603	144400	156056710	9560	9560	9560	9560	0
355	20240603	144300	156056710	9560	9560	9560	9560	0
356	20240603	144200	156056710	9560	9560	9560	9560	0
357	20240603	144100	156056710	9560	9560	9560	9560	1
358	20240603	144000	156047150	9550	9550	9550	9550	0
359	20240603	143900	156047150	9550	9550	9550	9550	0
360	20240603	143800	156047150	9550	9550	9550	9550	0
361	20240603	143700	156047150	9550	9550	9550	9550	0
362	20240603	143600	156047150	9550	9550	9550	9550	0
363	20240603	143500	156047150	9550	9550	9550	9550	0
364	20240603	143400	156047150	9550	9550	9550	9550	0
365	20240603	143300	156047150	9550	9550	9550	9550	0
366	20240603	143200	156047150	9550	9550	9550	9550	0
367	20240603	143100	156047150	9550	9550	9550	9550	199
368	20240603	143000	154146700	9540	9540	9540	9540	0
369	20240603	142900	154146700	9540	9540	9540	9540	0
370	20240603	142800	154146700	9540	9540	9540	9540	0
371	20240603	142700	154146700	9540	9540	9540	9540	0
372	20240603	142600	154146700	9540	9540	9540	9540	0
373	20240603	142500	154146700	9540	9540	9540	9540	0
374	20240603	142400	154146700	9540	9540	9540	9540	0
375	20240603	142300	154146700	9540	9540	9540	9540	0
376	20240603	142200	154146700	9540	9540	9540	9540	0
377	20240603	142100	154146700	9540	9540	9540	9540	0
378	20240603	142000	154146700	9540	9540	9540	9540	0
379	20240603	141900	154146700	9540	9540	9540	9540	0
380	20240603	141800	154146700	9540	9540	9540	9540	0
381	20240603	141700	154146700	9540	9540	9540	9540	0
382	20240603	141600	154146700	9540	9540	9540	9540	0
383	20240603	141500	154146700	9540	9540	9540	9540	0
384	20240603	141400	154146700	9540	9540	9540	9540	0
385	20240603	141300	154146700	9540	9540	9540	9540	0
386	20240603	141200	154146700	9540	9540	9540	9540	0
387	20240603	141100	154146700	9540	9540	9540	9540	0
388	20240603	141000	154146700	9540	9540	9540	9540	0
389	20240603	140900	154146700	9540	9540	9540	9540	0
390	20240603	140800	154146700	9540	9540	9540	9540	0
391	20240603	140700	154146700	9540	9540	9540	9540	0
392	20240603	140600	154146700	9540	9540	9540	9540	0
393	20240603	140500	154146700	9540	9540	9540	9540	50
394	20240603	140400	153669700	9540	9540	9540	9540	0
395	20240603	140300	153669700	9540	9540	9540	9540	0
396	20240603	140200	153669700	9540	9540	9540	9540	0
397	20240603	140100	153669700	9540	9540	9540	9540	0
398	20240603	140000	153669700	9540	9540	9540	9540	54
399	20240603	135900	153154540	9540	9540	9540	9540	0
400	20240603	135800	153154540	9540	9540	9540	9540	0
401	20240603	135700	153154540	9540	9540	9540	9540	0
402	20240603	135600	153154540	9540	9540	9540	9540	0
403	20240603	135500	153154540	9540	9540	9540	9540	0
404	20240603	135400	153154540	9540	9540	9540	9540	0
405	20240603	135300	153154540	9540	9540	9540	9540	0
406	20240603	135200	153154540	9540	9540	9540	9540	0
407	20240603	135100	153154540	9540	9540	9540	9540	0
408	20240603	135000	153154540	9540	9540	9540	9540	0
409	20240603	134900	153154540	9540	9540	9540	9540	0
410	20240603	134800	153154540	9540	9540	9540	9540	0
411	20240603	134700	153154540	9540	9540	9540	9540	0
412	20240603	134600	153154540	9540	9540	9540	9540	0
413	20240603	134500	153154540	9540	9540	9540	9540	33
414	20240603	134400	152839720	9530	9530	9530	9530	0
415	20240603	134300	152839720	9530	9530	9530	9530	0
416	20240603	134200	152839720	9530	9530	9530	9530	0
417	20240603	134100	152839720	9530	9530	9530	9530	0
418	20240603	134000	152839720	9530	9530	9530	9530	0
419	20240603	133900	152839720	9530	9530	9530	9530	0
420	20240603	133800	152839720	9530	9530	9530	9530	0
421	20240603	133700	152839720	9530	9530	9530	9530	0
422	20240603	133600	152839720	9530	9530	9530	9530	0
423	20240603	133500	152839720	9530	9530	9530	9530	0
424	20240603	133400	152839720	9530	9530	9530	9530	0
425	20240603	133300	152839720	9530	9530	9530	9530	0
426	20240603	133200	152839720	9530	9530	9530	9530	0
427	20240603	133100	152839720	9530	9530	9530	9530	0
428	20240603	133000	152839720	9530	9530	9530	9530	0
429	20240603	132900	152839720	9530	9530	9530	9530	0
430	20240603	132800	152839720	9530	9560	9560	9530	665
431	20240603	132700	146498910	9580	9580	9580	9580	0
432	20240603	132600	146498910	9580	9580	9580	9580	0
433	20240603	132500	146498910	9580	9580	9580	9580	0
434	20240603	132400	146498910	9580	9580	9580	9580	0
435	20240603	132300	146498910	9580	9580	9580	9580	0
436	20240603	132200	146498910	9580	9580	9580	9580	0
437	20240603	132100	146498910	9580	9580	9580	9580	0
438	20240603	132000	146498910	9580	9570	9580	9570	13
439	20240603	131900	146374490	9580	9580	9580	9580	0
440	20240603	131800	146374490	9580	9580	9580	9580	0
441	20240603	131700	146374490	9580	9580	9580	9580	2
442	20240603	131600	146355330	9580	9580	9580	9580	10
443	20240603	131500	146259530	9580	9580	9580	9580	0
444	20240603	131400	146259530	9580	9580	9580	9580	0
445	20240603	131300	146259530	9580	9580	9580	9580	1
446	20240603	131200	146249950	9580	9580	9580	9580	0
447	20240603	131100	146249950	9580	9580	9580	9580	0
448	20240603	131000	146249950	9580	9580	9580	9580	10
449	20240603	130900	146154150	9580	9580	9580	9580	9
450	20240603	130800	146067930	9530	9530	9530	9530	0
451	20240603	130700	146067930	9530	9530	9530	9530	0
452	20240603	130600	146067930	9530	9530	9530	9530	0
453	20240603	130500	146067930	9530	9530	9530	9530	0
454	20240603	130400	146067930	9530	9530	9530	9530	0
455	20240603	130300	146067930	9530	9530	9530	9530	0
456	20240603	130200	146067930	9530	9530	9530	9530	5
457	20240603	130100	146020280	9530	9530	9530	9530	0
458	20240603	130000	146020280	9530	9530	9530	9530	0
459	20240603	125900	146020280	9530	9530	9530	9530	0
460	20240603	125800	146020280	9530	9530	9530	9530	0
461	20240603	125700	146020280	9530	9530	9530	9530	35
462	20240603	125600	145686730	9530	9530	9530	9530	0
463	20240603	125500	145686730	9530	9530	9530	9530	0
464	20240603	125400	145686730	9530	9530	9530	9530	0
465	20240603	125300	145686730	9530	9530	9530	9530	0
466	20240603	125200	145686730	9530	9530	9530	9530	0
467	20240603	125100	145686730	9530	9530	9530	9530	0
468	20240603	125000	145686730	9530	9530	9530	9530	0
469	20240603	124900	145686730	9530	9530	9530	9530	0
470	20240603	124800	145686730	9530	9530	9530	9530	0
471	20240603	124700	145686730	9530	9530	9530	9530	10
472	20240603	124600	145591430	9530	9530	9530	9530	0
473	20240603	124500	145591430	9530	9530	9530	9530	0
474	20240603	124400	145591430	9530	9530	9530	9530	0
475	20240603	124300	145591430	9530	9530	9530	9530	0
476	20240603	124200	145591430	9530	9530	9530	9530	0
477	20240603	124100	145591430	9530	9530	9530	9530	0
478	20240603	124000	145591430	9530	9530	9530	9530	0
479	20240603	123900	145591430	9530	9530	9530	9530	0
480	20240603	123800	145591430	9530	9530	9530	9530	0
481	20240603	123700	145591430	9530	9530	9530	9530	0
482	20240603	123600	145591430	9530	9530	9530	9530	0
483	20240603	123500	145591430	9530	9530	9530	9530	3
484	20240603	123400	145562840	9530	9530	9530	9530	0
485	20240603	123300	145562840	9530	9530	9530	9530	0
486	20240603	123200	145562840	9530	9530	9530	9530	0
487	20240603	123100	145562840	9530	9530	9530	9530	0
488	20240603	123000	145562840	9530	9530	9530	9530	0
489	20240603	122900	145562840	9530	9530	9530	9530	0
490	20240603	122800	145562840	9530	9530	9530	9530	0
491	20240603	122700	145562840	9530	9530	9530	9530	0
492	20240603	122600	145562840	9530	9530	9530	9530	0
493	20240603	122500	145562840	9530	9530	9530	9530	0
494	20240603	122400	145562840	9530	9530	9530	9530	0
495	20240603	122300	145562840	9530	9530	9530	9530	0
496	20240603	122200	145562840	9530	9530	9530	9530	0
497	20240603	122100	145562840	9530	9530	9530	9530	0
498	20240603	122000	145562840	9530	9530	9530	9530	0
499	20240603	121900	145562840	9530	9530	9530	9530	0
500	20240603	121800	145562840	9530	9530	9530	9530	0
501	20240603	121700	145562840	9530	9530	9530	9530	0
502	20240603	121600	145562840	9530	9530	9530	9530	0
503	20240603	121500	145562840	9530	9530	9530	9530	0
504	20240603	121400	145562840	9530	9530	9530	9530	0
505	20240603	121300	145562840	9530	9530	9530	9530	0
506	20240603	121200	145562840	9530	9530	9530	9530	0
507	20240603	121100	145562840	9530	9530	9530	9530	0
508	20240603	121000	145562840	9530	9530	9530	9530	0
509	20240603	120900	145562840	9530	9530	9530	9530	0
510	20240603	120800	145562840	9530	9530	9530	9530	0
511	20240603	120700	145562840	9530	9530	9530	9530	1
512	20240603	120600	145553310	9530	9530	9530	9530	0
513	20240603	120500	145553310	9530	9530	9530	9530	1
514	20240603	120400	145543780	9530	9530	9530	9530	0
515	20240603	120300	145543780	9530	9530	9530	9530	2
516	20240603	120200	145524720	9530	9530	9530	9530	0
517	20240603	120100	145524720	9530	9530	9530	9530	3
518	20240603	120000	145496130	9520	9520	9520	9520	0
519	20240603	115900	145496130	9520	9520	9520	9520	0
520	20240603	115800	145496130	9520	9500	9520	9500	64
521	20240603	115700	144886870	9500	9500	9500	9500	8
522	20240603	115600	144810870	9500	9500	9500	9500	0
523	20240603	115500	144810870	9500	9500	9500	9500	0
524	20240603	115400	144810870	9500	9500	9500	9500	0
525	20240603	115300	144810870	9500	9500	9500	9500	0
526	20240603	115200	144810870	9500	9500	9500	9500	0
527	20240603	115100	144810870	9500	9500	9500	9500	0
528	20240603	115000	144810870	9500	9500	9500	9500	0
529	20240603	114900	144810870	9500	9500	9500	9500	0
530	20240603	114800	144810870	9500	9500	9500	9500	0
531	20240603	114700	144810870	9500	9500	9500	9500	0
532	20240603	114600	144810870	9500	9500	9500	9500	0
533	20240603	114500	144810870	9500	9490	9500	9490	60
534	20240603	114400	144241370	9490	9490	9490	9490	1
535	20240603	114300	144231880	9490	9490	9490	9490	0
536	20240603	114200	144231880	9490	9490	9490	9490	1
537	20240603	114100	144222390	9490	9490	9490	9490	0
538	20240603	114000	144222390	9490	9490	9490	9490	0
539	20240603	113900	144222390	9490	9490	9490	9490	23
540	20240603	113800	144004120	9500	9500	9500	9500	0
541	20240603	113700	144004120	9500	9500	9500	9500	0
542	20240603	113600	144004120	9500	9500	9500	9500	116
543	20240603	113500	142902120	9510	9510	9510	9510	0
544	20240603	113400	142902120	9510	9510	9510	9510	0
545	20240603	113300	142902120	9510	9510	9510	9510	11
546	20240603	113200	142797510	9520	9520	9520	9520	3
547	20240603	113100	142768950	9520	9520	9520	9520	12
548	20240603	113000	142654710	9500	9500	9500	9500	0
549	20240603	112900	142654710	9500	9500	9500	9500	0
550	20240603	112800	142654710	9500	9500	9500	9500	0
551	20240603	112700	142654710	9500	9500	9500	9500	0
552	20240603	112600	142654710	9500	9500	9500	9500	0
553	20240603	112500	142654710	9500	9500	9500	9500	205
554	20240603	112400	140707210	9500	9500	9500	9500	100
555	20240603	112300	139757210	9500	9500	9500	9500	0
556	20240603	112200	139757210	9500	9500	9500	9500	19
557	20240603	112100	139576710	9520	9520	9520	9520	0
558	20240603	112000	139576710	9520	9520	9520	9520	0
559	20240603	111900	139576710	9520	9520	9520	9520	0
560	20240603	111800	139576710	9520	9520	9520	9520	0
561	20240603	111700	139576710	9520	9520	9520	9520	1
562	20240603	111600	139567190	9520	9520	9520	9520	1
563	20240603	111500	139557670	9520	9520	9520	9520	10
564	20240603	111400	139462470	9520	9520	9520	9520	0
565	20240603	111300	139462470	9520	9520	9520	9520	11
566	20240603	111200	139357750	9500	9500	9500	9500	1
567	20240603	111100	139348250	9520	9520	9520	9520	10
568	20240603	111000	139253050	9500	9510	9510	9500	200
569	20240603	110900	137352800	9520	9520	9520	9520	10
570	20240603	110800	137257600	9520	9520	9520	9520	0
571	20240603	110700	137257600	9520	9520	9520	9520	0
572	20240603	110600	137257600	9520	9520	9520	9520	7
573	20240603	110500	137190960	9520	9520	9520	9520	0
574	20240603	110400	137190960	9520	9520	9520	9520	0
575	20240603	110300	137190960	9520	9520	9520	9520	0
576	20240603	110200	137190960	9520	9520	9520	9520	0
577	20240603	110100	137190960	9520	9520	9520	9520	19
578	20240603	110000	137010080	9520	9520	9520	9520	0
579	20240603	105900	137010080	9520	9520	9520	9520	0
580	20240603	105800	137010080	9520	9520	9520	9520	0
581	20240603	105700	137010080	9520	9520	9520	9520	0
582	20240603	105600	137010080	9520	9520	9520	9520	0
583	20240603	105500	137010080	9520	9520	9520	9520	0
584	20240603	105400	137010080	9520	9520	9520	9520	0
585	20240603	105300	137010080	9520	9520	9520	9520	0
586	20240603	105200	137010080	9520	9520	9520	9520	0
587	20240603	105100	137010080	9520	9520	9520	9520	11
588	20240603	105000	136905360	9500	9500	9500	9500	15
589	20240603	104900	136762860	9500	9500	9500	9500	0
590	20240603	104800	136762860	9500	9500	9500	9500	0
591	20240603	104700	136762860	9500	9500	9500	9500	0
592	20240603	104600	136762860	9500	9500	9500	9500	0
593	20240603	104500	136762860	9500	9500	9500	9500	0
594	20240603	104400	136762860	9500	9500	9500	9500	0
595	20240603	104300	136762860	9500	9500	9500	9500	0
596	20240603	104200	136762860	9500	9500	9500	9500	1
597	20240603	104100	136753360	9520	9520	9520	9520	10
598	20240603	104000	136658160	9520	9520	9520	9520	0
599	20240603	103900	136658160	9520	9500	9520	9500	10
600	20240603	103800	136562980	9500	9500	9500	9500	0
601	20240603	103700	136562980	9500	9500	9500	9500	35
602	20240603	103600	136230480	9500	9520	9520	9500	67
603	20240603	103500	135592680	9520	9520	9520	9520	100
604	20240603	103400	134640680	9500	9500	9500	9500	0
605	20240603	103300	134640680	9500	9500	9500	9500	6
606	20240603	103200	134583680	9500	9500	9500	9500	20
607	20240603	103100	134393680	9500	9520	9520	9500	700
608	20240603	103000	127740700	9520	9520	9520	9520	0
609	20240603	102900	127740700	9520	9520	9520	9520	0
610	20240603	102800	127740700	9520	9520	9520	9520	0
611	20240603	102700	127740700	9520	9520	9520	9520	0
612	20240603	102600	127740700	9520	9520	9520	9520	0
613	20240603	102500	127740700	9520	9520	9520	9520	24
614	20240603	102400	127512220	9580	9580	9580	9580	0
615	20240603	102300	127512220	9580	9580	9580	9580	1
616	20240603	102200	127502640	9520	9520	9520	9520	0
617	20240603	102100	127502640	9520	9520	9520	9520	0
618	20240603	102000	127502640	9520	9520	9520	9520	0
619	20240603	101900	127502640	9520	9520	9520	9520	0
620	20240603	101800	127502640	9520	9520	9520	9520	0
621	20240603	101700	127502640	9520	9570	9570	9520	308
622	20240603	101600	124566280	9570	9580	9580	9570	951
623	20240603	101500	115464770	9580	9570	9580	9570	48
624	20240603	101400	115005390	9570	9560	9570	9560	3
625	20240603	101300	114976700	9560	9540	9560	9540	102
626	20240603	101200	114003580	9570	9570	9570	9570	0
627	20240603	101100	114003580	9570	9570	9570	9570	1
628	20240603	101000	113994010	9550	9550	9550	9550	0
629	20240603	100900	113994010	9550	9550	9550	9550	0
630	20240603	100800	113994010	9550	9550	9550	9550	20
631	20240603	100700	113803010	9550	9550	9550	9550	1
632	20240603	100600	113793460	9550	9550	9550	9550	0
633	20240603	100500	113793460	9550	9550	9550	9550	32
634	20240603	100400	113487860	9580	9580	9580	9580	0
635	20240603	100300	113487860	9580	9580	9580	9580	0
636	20240603	100200	113487860	9580	9580	9580	9580	0
637	20240603	100100	113487860	9580	9580	9580	9580	0
638	20240603	100000	113487860	9580	9580	9580	9580	1
639	20240603	095900	113478280	9590	9550	9590	9550	13
640	20240603	095800	113354090	9560	9560	9560	9560	1
641	20240603	095700	113344530	9560	9560	9560	9560	3
642	20240603	095600	113315850	9560	9560	9560	9560	0
643	20240603	095500	113315850	9560	9560	9560	9560	366
644	20240603	095400	109816890	9560	9560	9560	9560	0
645	20240603	095300	109816890	9560	9560	9560	9560	148
646	20240603	095200	108402010	9550	9550	9550	9550	0
647	20240603	095100	108402010	9550	9550	9550	9550	0
648	20240603	095000	108402010	9550	9560	9560	9550	278
649	20240603	094900	105746560	9560	9560	9560	9560	1
650	20240603	094800	105737000	9560	9560	9560	9560	80
651	20240603	094700	104972200	9570	9580	9580	9560	223
652	20240603	094600	102838040	9610	9610	9610	9610	120
653	20240603	094500	101684840	9700	9670	9700	9670	83
654	20240603	094400	100881930	9740	9740	9740	9740	0
655	20240603	094300	100881930	9740	9740	9740	9740	1
656	20240603	094200	100872190	9750	9750	9750	9750	1
657	20240603	094100	100862440	9680	9680	9680	9680	0
658	20240603	094000	100862440	9680	9680	9680	9680	0
659	20240603	093900	100862440	9680	9680	9680	9680	1
660	20240603	093800	100852760	9690	9690	9690	9690	0
661	20240603	093700	100852760	9690	9690	9690	9690	0
662	20240603	093600	100852760	9690	9690	9690	9690	99
663	20240603	093500	99893450	9670	9670	9670	9670	2
664	20240603	093400	99874110	9670	9670	9670	9670	159
665	20240603	093300	98336580	9690	9690	9690	9690	193
666	20240603	093200	96466410	9690	9690	9690	9690	0
667	20240603	093100	96466410	9690	9680	9690	9680	260
668	20240603	093000	93949510	9680	9680	9680	9680	0
669	20240603	092900	93949510	9680	9670	9680	9670	16
670	20240603	092800	93794770	9670	9660	9670	9660	30
671	20240603	092700	93504770	9660	9620	9660	9620	986
672	20240603	092600	84019370	9620	9620	9620	9620	96
673	20240603	092500	83095850	9620	9620	9620	9620	0
674	20240603	092400	83095850	9620	9620	9620	9620	0
675	20240603	092300	83095850	9620	9620	9620	9620	7
676	20240603	092200	83028510	9620	9620	9620	9620	216
677	20240603	092100	80950590	9620	9620	9620	9620	37
678	20240603	092000	80594650	9620	9550	9620	9520	137
679	20240603	091900	79280400	9510	9630	9630	9500	3060
680	20240603	091800	50037310	9620	9620	9620	9620	0
681	20240603	091700	50037310	9620	9700	9700	9620	1272
682	20240603	091600	37781330	9710	9710	9710	9710	7
683	20240603	091500	37713360	9750	9750	9750	9750	318
684	20240603	091400	34612860	9800	9800	9800	9800	0
685	20240603	091300	34612860	9800	9800	9800	9800	0
686	20240603	091200	34612860	9800	9800	9800	9800	0
687	20240603	091100	34612860	9800	9800	9800	9800	69
688	20240603	091000	33936660	9800	9800	9800	9800	50
689	20240603	090900	33446660	9800	9790	9800	9790	1222
690	20240603	090800	21472610	9750	9790	9790	9750	1315
691	20240603	090700	8635680	9790	9790	9790	9790	74
692	20240603	090600	7911220	9890	9890	9890	9890	3
693	20240603	090500	7881550	9890	9890	9890	9890	272
694	20240603	090400	5191470	9930	9930	9930	9930	0
695	20240603	090300	5191470	9930	9930	9930	9930	48
696	20240603	090200	4714830	9930	9940	9950	9750	255
697	20240603	090100	2195970	9800	9870	9870	9800	34
698	20240603	090000	1862700	9870	9800	9870	9800	190