KissMeData/199730/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	203800	95219800	9690	9690	9690	9690	228
3	20240603	203700	95219800	9690	9690	9690	9690	0
4	20240603	203600	95219800	9690	9690	9690	9690	0
5	20240603	203500	95219800	9690	9690	9690	9690	0
6	20240603	203400	95219800	9690	9690	9690	9690	0
7	20240603	203300	95219800	9690	9690	9690	9690	0
8	20240603	203200	95219800	9690	9690	9690	9690	0
9	20240603	203100	95219800	9690	9690	9690	9690	0
10	20240603	203000	95219800	9690	9690	9690	9690	0
11	20240603	202900	95219800	9690	9690	9690	9690	0
12	20240603	202800	95219800	9690	9690	9690	9690	0
13	20240603	202700	95219800	9690	9690	9690	9690	0
14	20240603	202600	95219800	9690	9690	9690	9690	0
15	20240603	202500	95219800	9690	9690	9690	9690	0
16	20240603	202400	95219800	9690	9690	9690	9690	0
17	20240603	202300	95219800	9690	9690	9690	9690	0
18	20240603	202200	95219800	9690	9690	9690	9690	0
19	20240603	202100	95219800	9690	9690	9690	9690	0
20	20240603	202000	95219800	9690	9690	9690	9690	0
21	20240603	201900	95219800	9690	9690	9690	9690	0
22	20240603	201800	95219800	9690	9690	9690	9690	0
23	20240603	201700	95219800	9690	9690	9690	9690	0
24	20240603	201600	95219800	9690	9690	9690	9690	0
25	20240603	201500	95219800	9690	9690	9690	9690	0
26	20240603	201400	95219800	9690	9690	9690	9690	0
27	20240603	201300	95219800	9690	9690	9690	9690	0
28	20240603	201200	95219800	9690	9690	9690	9690	0
29	20240603	201100	95219800	9690	9690	9690	9690	0
30	20240603	201000	95219800	9690	9690	9690	9690	0
31	20240603	200900	95219800	9690	9690	9690	9690	0
32	20240603	200800	95219800	9690	9690	9690	9690	228
33	20240603	200700	95219800	9690	9690	9690	9690	0
34	20240603	200600	95219800	9690	9690	9690	9690	0
35	20240603	200500	95219800	9690	9690	9690	9690	0
36	20240603	200400	95219800	9690	9690	9690	9690	0
37	20240603	200300	95219800	9690	9690	9690	9690	0
38	20240603	200200	95219800	9690	9690	9690	9690	0
39	20240603	200100	95219800	9690	9690	9690	9690	0
40	20240603	200000	95219800	9690	9690	9690	9690	0
41	20240603	195900	95219800	9690	9690	9690	9690	0
42	20240603	195800	95219800	9690	9690	9690	9690	0
43	20240603	195700	95219800	9690	9690	9690	9690	0
44	20240603	195600	95219800	9690	9690	9690	9690	0
45	20240603	195500	95219800	9690	9690	9690	9690	0
46	20240603	195400	95219800	9690	9690	9690	9690	0
47	20240603	195300	95219800	9690	9690	9690	9690	0
48	20240603	195200	95219800	9690	9690	9690	9690	0
49	20240603	195100	95219800	9690	9690	9690	9690	0
50	20240603	195000	95219800	9690	9690	9690	9690	0
51	20240603	194900	95219800	9690	9690	9690	9690	0
52	20240603	194800	95219800	9690	9690	9690	9690	0
53	20240603	194700	95219800	9690	9690	9690	9690	0
54	20240603	194600	95219800	9690	9690	9690	9690	0
55	20240603	194500	95219800	9690	9690	9690	9690	0
56	20240603	194400	95219800	9690	9690	9690	9690	0
57	20240603	194300	95219800	9690	9690	9690	9690	0
58	20240603	194200	95219800	9690	9690	9690	9690	0
59	20240603	194100	95219800	9690	9690	9690	9690	0
60	20240603	194000	95219800	9690	9690	9690	9690	0
61	20240603	193900	95219800	9690	9690	9690	9690	0
62	20240603	193800	95219800	9690	9690	9690	9690	228
63	20240603	193700	95219800	9690	9690	9690	9690	0
64	20240603	193600	95219800	9690	9690	9690	9690	0
65	20240603	193500	95219800	9690	9690	9690	9690	0
66	20240603	193400	95219800	9690	9690	9690	9690	0
67	20240603	193300	95219800	9690	9690	9690	9690	0
68	20240603	193200	95219800	9690	9690	9690	9690	0
69	20240603	193100	95219800	9690	9690	9690	9690	0
70	20240603	193000	95219800	9690	9690	9690	9690	0
71	20240603	192900	95219800	9690	9690	9690	9690	0
72	20240603	192800	95219800	9690	9690	9690	9690	0
73	20240603	192700	95219800	9690	9690	9690	9690	0
74	20240603	192600	95219800	9690	9690	9690	9690	0
75	20240603	192500	95219800	9690	9690	9690	9690	0
76	20240603	192400	95219800	9690	9690	9690	9690	0
77	20240603	192300	95219800	9690	9690	9690	9690	0
78	20240603	192200	95219800	9690	9690	9690	9690	0
79	20240603	192100	95219800	9690	9690	9690	9690	0
80	20240603	192000	95219800	9690	9690	9690	9690	0
81	20240603	191900	95219800	9690	9690	9690	9690	0
82	20240603	191800	95219800	9690	9690	9690	9690	0
83	20240603	191700	95219800	9690	9690	9690	9690	0
84	20240603	191600	95219800	9690	9690	9690	9690	0
85	20240603	191500	95219800	9690	9690	9690	9690	0
86	20240603	191400	95219800	9690	9690	9690	9690	0
87	20240603	191300	95219800	9690	9690	9690	9690	0
88	20240603	191200	95219800	9690	9690	9690	9690	0
89	20240603	191100	95219800	9690	9690	9690	9690	0
90	20240603	191000	95219800	9690	9690	9690	9690	0
91	20240603	190900	95219800	9690	9690	9690	9690	0
92	20240603	190800	95219800	9690	9690	9690	9690	228
93	20240603	190700	95219800	9690	9690	9690	9690	0
94	20240603	190600	95219800	9690	9690	9690	9690	0
95	20240603	190500	95219800	9690	9690	9690	9690	0
96	20240603	190400	95219800	9690	9690	9690	9690	0
97	20240603	190300	95219800	9690	9690	9690	9690	0
98	20240603	190200	95219800	9690	9690	9690	9690	0
99	20240603	190100	95219800	9690	9690	9690	9690	0
100	20240603	190000	95219800	9690	9690	9690	9690	0
101	20240603	185900	95219800	9690	9690	9690	9690	0
102	20240603	185800	95219800	9690	9690	9690	9690	0
103	20240603	185700	95219800	9690	9690	9690	9690	0
104	20240603	185600	95219800	9690	9690	9690	9690	0
105	20240603	185500	95219800	9690	9690	9690	9690	0
106	20240603	185400	95219800	9690	9690	9690	9690	0
107	20240603	185300	95219800	9690	9690	9690	9690	0
108	20240603	185200	95219800	9690	9690	9690	9690	0
109	20240603	185100	95219800	9690	9690	9690	9690	0
110	20240603	185000	95219800	9690	9690	9690	9690	0
111	20240603	184900	95219800	9690	9690	9690	9690	0
112	20240603	184800	95219800	9690	9690	9690	9690	0
113	20240603	184700	95219800	9690	9690	9690	9690	0
114	20240603	184600	95219800	9690	9690	9690	9690	0
115	20240603	184500	95219800	9690	9690	9690	9690	0
116	20240603	184400	95219800	9690	9690	9690	9690	0
117	20240603	184300	95219800	9690	9690	9690	9690	0
118	20240603	184200	95219800	9690	9690	9690	9690	0
119	20240603	184100	95219800	9690	9690	9690	9690	0
120	20240603	184000	95219800	9690	9690	9690	9690	0
121	20240603	183900	95219800	9690	9690	9690	9690	0
122	20240603	183800	95219800	9690	9690	9690	9690	228
123	20240603	183700	95219800	9690	9690	9690	9690	0
124	20240603	183600	95219800	9690	9690	9690	9690	0
125	20240603	183500	95219800	9690	9690	9690	9690	0
126	20240603	183400	95219800	9690	9690	9690	9690	0
127	20240603	183300	95219800	9690	9690	9690	9690	0
128	20240603	183200	95219800	9690	9690	9690	9690	0
129	20240603	183100	95219800	9690	9690	9690	9690	0
130	20240603	183000	95219800	9690	9690	9690	9690	0
131	20240603	182900	95219800	9690	9690	9690	9690	0
132	20240603	182800	95219800	9690	9690	9690	9690	0
133	20240603	182700	95219800	9690	9690	9690	9690	0
134	20240603	182600	95219800	9690	9690	9690	9690	0
135	20240603	182500	95219800	9690	9690	9690	9690	0
136	20240603	182400	95219800	9690	9690	9690	9690	0
137	20240603	182300	95219800	9690	9690	9690	9690	0
138	20240603	182200	95219800	9690	9690	9690	9690	0
139	20240603	182100	95219800	9690	9690	9690	9690	0
140	20240603	182000	95219800	9690	9690	9690	9690	0
141	20240603	181900	95219800	9690	9690	9690	9690	0
142	20240603	181800	95219800	9690	9690	9690	9690	0
143	20240603	181700	95219800	9690	9690	9690	9690	0
144	20240603	181600	95219800	9690	9690	9690	9690	0
145	20240603	181500	95219800	9690	9690	9690	9690	0
146	20240603	181400	95219800	9690	9690	9690	9690	0
147	20240603	181300	95219800	9690	9690	9690	9690	0
148	20240603	181200	95219800	9690	9690	9690	9690	0
149	20240603	181100	95219800	9690	9690	9690	9690	0
150	20240603	181000	95219800	9690	9690	9690	9690	0
151	20240603	180900	95219800	9690	9690	9690	9690	0
152	20240603	180800	95219800	9690	9690	9690	9690	228
153	20240603	180700	95219800	9690	9690	9690	9690	0
154	20240603	180600	95219800	9690	9690	9690	9690	0
155	20240603	180500	95219800	9690	9690	9690	9690	0
156	20240603	180400	95219800	9690	9690	9690	9690	0
157	20240603	180300	95219800	9690	9690	9690	9690	0
158	20240603	180200	95219800	9690	9690	9690	9690	0
159	20240603	180100	95219800	9690	9690	9690	9690	0
160	20240603	180000	95219800	9690	9690	9690	9690	0
161	20240603	175900	95219800	9690	9690	9690	9690	0
162	20240603	175800	95219800	9690	9690	9690	9690	0
163	20240603	175700	95219800	9690	9690	9690	9690	0
164	20240603	175600	95219800	9690	9690	9690	9690	0
165	20240603	175500	95219800	9690	9690	9690	9690	0
166	20240603	175400	95219800	9690	9690	9690	9690	0
167	20240603	175300	95219800	9690	9690	9690	9690	0
168	20240603	175200	95219800	9690	9690	9690	9690	0
169	20240603	175100	95219800	9690	9690	9690	9690	0
170	20240603	175000	95219800	9690	9690	9690	9690	0
171	20240603	174900	95219800	9690	9690	9690	9690	0
172	20240603	174800	95219800	9690	9690	9690	9690	0
173	20240603	174700	95219800	9690	9690	9690	9690	0
174	20240603	174600	95219800	9690	9690	9690	9690	0
175	20240603	174500	95219800	9690	9690	9690	9690	0
176	20240603	174400	95219800	9690	9690	9690	9690	0
177	20240603	174300	95219800	9690	9690	9690	9690	0
178	20240603	174200	95219800	9690	9690	9690	9690	0
179	20240603	174100	95219800	9690	9690	9690	9690	0
180	20240603	174000	95219800	9690	9690	9690	9690	0
181	20240603	173900	95219800	9690	9690	9690	9690	0
182	20240603	173800	95219800	9690	9690	9690	9690	228
183	20240603	173700	95219800	9690	9690	9690	9690	0
184	20240603	173600	95219800	9690	9690	9690	9690	0
185	20240603	173500	95219800	9690	9690	9690	9690	0
186	20240603	173400	95219800	9690	9690	9690	9690	0
187	20240603	173300	95219800	9690	9690	9690	9690	0
188	20240603	173200	95219800	9690	9690	9690	9690	0
189	20240603	173100	95219800	9690	9690	9690	9690	0
190	20240603	173000	95219800	9690	9690	9690	9690	0
191	20240603	172900	95219800	9690	9690	9690	9690	0
192	20240603	172800	95219800	9690	9690	9690	9690	0
193	20240603	172700	95219800	9690	9690	9690	9690	0
194	20240603	172600	95219800	9690	9690	9690	9690	0
195	20240603	172500	95219800	9690	9690	9690	9690	0
196	20240603	172400	95219800	9690	9690	9690	9690	0
197	20240603	172300	95219800	9690	9690	9690	9690	0
198	20240603	172200	95219800	9690	9690	9690	9690	0
199	20240603	172100	95219800	9690	9690	9690	9690	0
200	20240603	172000	95219800	9690	9690	9690	9690	0
201	20240603	171900	95219800	9690	9690	9690	9690	0
202	20240603	171800	95219800	9690	9690	9690	9690	0
203	20240603	171700	95219800	9690	9690	9690	9690	0
204	20240603	171600	95219800	9690	9690	9690	9690	0
205	20240603	171500	95219800	9690	9690	9690	9690	0
206	20240603	171400	95219800	9690	9690	9690	9690	0
207	20240603	171300	95219800	9690	9690	9690	9690	0
208	20240603	171200	95219800	9690	9690	9690	9690	0
209	20240603	171100	95219800	9690	9690	9690	9690	0
210	20240603	171000	95219800	9690	9690	9690	9690	0
211	20240603	170900	95219800	9690	9690	9690	9690	0
212	20240603	170800	95219800	9690	9690	9690	9690	228
213	20240603	170700	95219800	9690	9690	9690	9690	0
214	20240603	170600	95219800	9690	9690	9690	9690	0
215	20240603	170500	95219800	9690	9690	9690	9690	0
216	20240603	170400	95219800	9690	9690	9690	9690	0
217	20240603	170300	95219800	9690	9690	9690	9690	0
218	20240603	170200	95219800	9690	9690	9690	9690	0
219	20240603	170100	95219800	9690	9690	9690	9690	0
220	20240603	170000	95219800	9690	9690	9690	9690	0
221	20240603	165900	95219800	9690	9690	9690	9690	0
222	20240603	165800	95219800	9690	9690	9690	9690	0
223	20240603	165700	95219800	9690	9690	9690	9690	0
224	20240603	165600	95219800	9690	9690	9690	9690	0
225	20240603	165500	95219800	9690	9690	9690	9690	0
226	20240603	165400	95219800	9690	9690	9690	9690	0
227	20240603	165300	95219800	9690	9690	9690	9690	0
228	20240603	165200	95219800	9690	9690	9690	9690	0
229	20240603	165100	95219800	9690	9690	9690	9690	0
230	20240603	165000	95219800	9690	9690	9690	9690	0
231	20240603	164900	95219800	9690	9690	9690	9690	0
232	20240603	164800	95219800	9690	9690	9690	9690	0
233	20240603	164700	95219800	9690	9690	9690	9690	0
234	20240603	164600	95219800	9690	9690	9690	9690	0
235	20240603	164500	95219800	9690	9690	9690	9690	0
236	20240603	164400	95219800	9690	9690	9690	9690	0
237	20240603	164300	95219800	9690	9690	9690	9690	0
238	20240603	164200	95219800	9690	9690	9690	9690	0
239	20240603	164100	95219800	9690	9690	9690	9690	0
240	20240603	164000	95219800	9690	9690	9690	9690	0
241	20240603	163900	95219800	9690	9690	9690	9690	0
242	20240603	163800	95219800	9690	9690	9690	9690	228
243	20240603	163700	95219800	9690	9690	9690	9690	0
244	20240603	163600	95219800	9690	9690	9690	9690	0
245	20240603	163500	95219800	9690	9690	9690	9690	0
246	20240603	163400	95219800	9690	9690	9690	9690	0
247	20240603	163300	95219800	9690	9690	9690	9690	0
248	20240603	163200	95219800	9690	9690	9690	9690	0
249	20240603	163100	95219800	9690	9690	9690	9690	0
250	20240603	163000	95219800	9690	9690	9690	9690	0
251	20240603	162900	95219800	9690	9690	9690	9690	0
252	20240603	162800	95219800	9690	9690	9690	9690	0
253	20240603	162700	95219800	9690	9690	9690	9690	0
254	20240603	162600	95219800	9690	9690	9690	9690	0
255	20240603	162500	95219800	9690	9690	9690	9690	0
256	20240603	162400	95219800	9690	9690	9690	9690	0
257	20240603	162300	95219800	9690	9690	9690	9690	0
258	20240603	162200	95219800	9690	9690	9690	9690	0
259	20240603	162100	95219800	9690	9690	9690	9690	0
260	20240603	162000	95219800	9690	9690	9690	9690	0
261	20240603	161900	95219800	9690	9690	9690	9690	0
262	20240603	161800	95219800	9690	9690	9690	9690	0
263	20240603	161700	95219800	9690	9690	9690	9690	0
264	20240603	161600	95219800	9690	9690	9690	9690	0
265	20240603	161500	95219800	9690	9690	9690	9690	0
266	20240603	161400	95219800	9690	9690	9690	9690	0
267	20240603	161300	95219800	9690	9690	9690	9690	0
268	20240603	161200	95219800	9690	9690	9690	9690	0
269	20240603	161100	95219800	9690	9690	9690	9690	0
270	20240603	161000	95219800	9690	9690	9690	9690	0
271	20240603	160900	95219800	9690	9690	9690	9690	0
272	20240603	160800	95219800	9690	9690	9690	9690	228
273	20240603	160700	95219800	9690	9690	9690	9690	0
274	20240603	160600	95219800	9690	9690	9690	9690	0
275	20240603	160500	95219800	9690	9690	9690	9690	0
276	20240603	160400	95219800	9690	9690	9690	9690	0
277	20240603	160300	95219800	9690	9690	9690	9690	0
278	20240603	160200	95219800	9690	9690	9690	9690	0
279	20240603	160100	95219800	9690	9690	9690	9690	0
280	20240603	160000	95219800	9690	9690	9690	9690	0
281	20240603	155900	95219800	9690	9690	9690	9690	0
282	20240603	155800	95219800	9690	9690	9690	9690	0
283	20240603	155700	95219800	9690	9690	9690	9690	0
284	20240603	155600	95219800	9690	9690	9690	9690	0
285	20240603	155500	95219800	9690	9690	9690	9690	0
286	20240603	155400	95219800	9690	9690	9690	9690	0
287	20240603	155300	95219800	9690	9690	9690	9690	0
288	20240603	155200	95219800	9690	9690	9690	9690	0
289	20240603	155100	95219800	9690	9690	9690	9690	0
290	20240603	155000	95219800	9690	9690	9690	9690	0
291	20240603	154900	95219800	9690	9690	9690	9690	0
292	20240603	154800	95219800	9690	9690	9690	9690	0
293	20240603	154700	95219800	9690	9690	9690	9690	0
294	20240603	154600	95219800	9690	9690	9690	9690	0
295	20240603	154500	95219800	9690	9690	9690	9690	0
296	20240603	154400	95219800	9690	9690	9690	9690	0
297	20240603	154300	95219800	9690	9690	9690	9690	0
298	20240603	154200	95219800	9690	9690	9690	9690	0
299	20240603	154100	95219800	9690	9690	9690	9690	0
300	20240603	154000	95219800	9690	9690	9690	9690	0
301	20240603	153900	95219800	9690	9690	9690	9690	0
302	20240603	153800	95219800	9690	9690	9690	9690	228
303	20240603	153700	95219800	9690	9690	9690	9690	0
304	20240603	153600	95219800	9690	9690	9690	9690	0
305	20240603	153500	95219800	9690	9690	9690	9690	0
306	20240603	153400	95219800	9690	9690	9690	9690	0
307	20240603	153300	95219800	9690	9690	9690	9690	0
308	20240603	153200	95219800	9690	9690	9690	9690	0
309	20240603	153100	95219800	9690	9690	9690	9690	0
310	20240603	153000	95219800	9690	9690	9690	9690	228
311	20240603	152900	93010480	9690	9690	9690	9690	0
312	20240603	152800	93010480	9690	9690	9690	9690	0
313	20240603	152700	93010480	9690	9690	9690	9690	0
314	20240603	152600	93010480	9690	9690	9690	9690	0
315	20240603	152500	93010480	9690	9690	9690	9690	0
316	20240603	152400	93010480	9690	9690	9690	9690	0
317	20240603	152300	93010480	9690	9690	9690	9690	0
318	20240603	152200	93010480	9690	9690	9690	9690	0
319	20240603	152100	93010480	9690	9690	9690	9690	0
320	20240603	152000	93010480	9690	9690	9690	9690	0
321	20240603	151900	93010480	9690	9650	9690	9650	35
322	20240603	151800	92672450	9650	9650	9650	9650	0
323	20240603	151700	92672450	9650	9670	9670	9650	32
324	20240603	151600	92363590	9680	9680	9680	9680	61
325	20240603	151500	91773110	9680	9680	9680	9680	43
326	20240603	151400	91356870	9680	9680	9680	9680	0
327	20240603	151300	91356870	9680	9680	9680	9680	1
328	20240603	151200	91347190	9650	9650	9650	9650	0
329	20240603	151100	91347190	9650	9660	9660	9650	120
330	20240603	151000	90189160	9660	9660	9660	9660	51
331	20240603	150900	89696500	9690	9690	9690	9690	0
332	20240603	150800	89696500	9690	9690	9690	9690	0
333	20240603	150700	89696500	9690	9690	9690	9690	0
334	20240603	150600	89696500	9690	9690	9690	9690	0
335	20240603	150500	89696500	9690	9690	9690	9690	0
336	20240603	150400	89696500	9690	9690	9690	9690	0
337	20240603	150300	89696500	9690	9690	9690	9690	0
338	20240603	150200	89696500	9690	9690	9690	9690	0
339	20240603	150100	89696500	9690	9690	9690	9690	0
340	20240603	150000	89696500	9690	9690	9690	9690	0
341	20240603	145900	89696500	9690	9690	9690	9690	0
342	20240603	145800	89696500	9690	9690	9690	9690	0
343	20240603	145700	89696500	9690	9690	9690	9690	0
344	20240603	145600	89696500	9690	9690	9690	9690	0
345	20240603	145500	89696500	9690	9690	9690	9690	0
346	20240603	145400	89696500	9690	9690	9690	9690	0
347	20240603	145300	89696500	9690	9690	9690	9690	0
348	20240603	145200	89696500	9690	9690	9690	9690	0
349	20240603	145100	89696500	9690	9690	9690	9690	0
350	20240603	145000	89696500	9690	9690	9690	9690	0
351	20240603	144900	89696500	9690	9690	9690	9690	0
352	20240603	144800	89696500	9690	9640	9690	9640	2
353	20240603	144700	89677170	9640	9640	9640	9640	0
354	20240603	144600	89677170	9640	9640	9640	9640	0
355	20240603	144500	89677170	9640	9640	9640	9640	0
356	20240603	144400	89677170	9640	9650	9650	9640	300
357	20240603	144300	86784290	9690	9690	9690	9690	0
358	20240603	144200	86784290	9690	9690	9690	9690	0
359	20240603	144100	86784290	9690	9690	9690	9690	0
360	20240603	144000	86784290	9690	9690	9690	9690	0
361	20240603	143900	86784290	9690	9690	9690	9690	10
362	20240603	143800	86687390	9700	9700	9700	9700	1
363	20240603	143700	86677690	9660	9660	9660	9660	3
364	20240603	143600	86648710	9660	9660	9660	9660	0
365	20240603	143500	86648710	9660	9660	9660	9660	0
366	20240603	143400	86648710	9660	9660	9660	9660	94
367	20240603	143300	85740670	9660	9660	9660	9660	0
368	20240603	143200	85740670	9660	9650	9660	9650	2
369	20240603	143100	85721360	9660	9660	9660	9660	0
370	20240603	143000	85721360	9660	9660	9660	9660	27
371	20240603	142900	85460540	9700	9700	9700	9700	0
372	20240603	142800	85460540	9700	9700	9700	9700	0
373	20240603	142700	85460540	9700	9700	9700	9700	0
374	20240603	142600	85460540	9700	9660	9700	9660	101
375	20240603	142500	84484840	9660	9680	9680	9660	321
376	20240603	142400	81382740	9680	9680	9680	9680	294
377	20240603	142300	78536820	9680	9680	9680	9680	100
378	20240603	142200	77568820	9700	9700	9700	9700	0
379	20240603	142100	77568820	9700	9700	9700	9700	0
380	20240603	142000	77568820	9700	9700	9700	9700	0
381	20240603	141900	77568820	9700	9700	9700	9700	0
382	20240603	141800	77568820	9700	9700	9700	9700	1
383	20240603	141700	77559120	9690	9690	9690	9690	6
384	20240603	141600	77500980	9700	9700	9700	9700	0
385	20240603	141500	77500980	9700	9700	9700	9700	0
386	20240603	141400	77500980	9700	9700	9700	9700	0
387	20240603	141300	77500980	9700	9700	9700	9700	0
388	20240603	141200	77500980	9700	9700	9700	9700	0
389	20240603	141100	77500980	9700	9700	9700	9700	0
390	20240603	141000	77500980	9700	9700	9700	9700	0
391	20240603	140900	77500980	9700	9700	9700	9700	0
392	20240603	140800	77500980	9700	9700	9700	9700	0
393	20240603	140700	77500980	9700	9700	9700	9700	0
394	20240603	140600	77500980	9700	9700	9700	9700	0
395	20240603	140500	77500980	9700	9700	9700	9700	0
396	20240603	140400	77500980	9700	9700	9700	9700	99
397	20240603	140300	76540680	9700	9700	9700	9700	0
398	20240603	140200	76540680	9700	9700	9700	9700	0
399	20240603	140100	76540680	9700	9700	9700	9700	0
400	20240603	140000	76540680	9700	9700	9700	9700	0
401	20240603	135900	76540680	9700	9700	9700	9700	0
402	20240603	135800	76540680	9700	9700	9700	9700	0
403	20240603	135700	76540680	9700	9700	9700	9700	10
404	20240603	135600	76443680	9700	9700	9700	9700	0
405	20240603	135500	76443680	9700	9700	9700	9700	1
406	20240603	135400	76433980	9690	9690	9690	9690	93
407	20240603	135300	75532810	9680	9680	9680	9680	4
408	20240603	135200	75494090	9690	9690	9690	9690	10
409	20240603	135100	75397190	9690	9690	9690	9690	0
410	20240603	135000	75397190	9690	9690	9690	9690	0
411	20240603	134900	75397190	9690	9690	9690	9690	100
412	20240603	134800	74428190	9700	9700	9700	9700	0
413	20240603	134700	74428190	9700	9700	9700	9700	0
414	20240603	134600	74428190	9700	9700	9700	9700	0
415	20240603	134500	74428190	9700	9700	9700	9700	0
416	20240603	134400	74428190	9700	9700	9700	9700	0
417	20240603	134300	74428190	9700	9700	9700	9700	0
418	20240603	134200	74428190	9700	9700	9700	9700	0
419	20240603	134100	74428190	9700	9670	9700	9670	208
420	20240603	134000	72416800	9700	9700	9700	9700	0
421	20240603	133900	72416800	9700	9700	9700	9700	0
422	20240603	133800	72416800	9700	9700	9700	9700	1
423	20240603	133700	72407100	9670	9670	9670	9670	0
424	20240603	133600	72407100	9670	9670	9670	9670	2200
425	20240603	133500	51133100	9700	9670	9700	9670	90
426	20240603	133400	50262770	9700	9700	9700	9700	497
427	20240603	133300	45441870	9700	9700	9700	9700	0
428	20240603	133200	45441870	9700	9700	9700	9700	0
429	20240603	133100	45441870	9700	9700	9700	9700	0
430	20240603	133000	45441870	9700	9700	9700	9700	0
431	20240603	132900	45441870	9700	9700	9700	9700	0
432	20240603	132800	45441870	9700	9700	9700	9700	0
433	20240603	132700	45441870	9700	9700	9700	9700	0
434	20240603	132600	45441870	9700	9700	9700	9700	0
435	20240603	132500	45441870	9700	9700	9700	9700	0
436	20240603	132400	45441870	9700	9700	9700	9700	0
437	20240603	132300	45441870	9700	9700	9700	9700	0
438	20240603	132200	45441870	9700	9700	9700	9700	0
439	20240603	132100	45441870	9700	9700	9700	9700	0
440	20240603	132000	45441870	9700	9700	9700	9700	0
441	20240603	131900	45441870	9700	9700	9700	9700	1
442	20240603	131800	45432170	9690	9690	9690	9690	100
443	20240603	131700	44463170	9680	9680	9680	9680	0
444	20240603	131600	44463170	9680	9680	9680	9680	0
445	20240603	131500	44463170	9680	9680	9680	9680	0
446	20240603	131400	44463170	9680	9680	9680	9680	0
447	20240603	131300	44463170	9680	9680	9680	9680	1
448	20240603	131200	44453490	9700	9700	9700	9700	0
449	20240603	131100	44453490	9700	9700	9700	9700	0
450	20240603	131000	44453490	9700	9700	9700	9700	0
451	20240603	130900	44453490	9700	9700	9700	9700	0
452	20240603	130800	44453490	9700	9700	9700	9700	0
453	20240603	130700	44453490	9700	9700	9700	9700	0
454	20240603	130600	44453490	9700	9700	9700	9700	0
455	20240603	130500	44453490	9700	9700	9700	9700	0
456	20240603	130400	44453490	9700	9700	9700	9700	0
457	20240603	130300	44453490	9700	9700	9700	9700	0
458	20240603	130200	44453490	9700	9700	9700	9700	0
459	20240603	130100	44453490	9700	9700	9700	9700	0
460	20240603	130000	44453490	9700	9700	9700	9700	0
461	20240603	125900	44453490	9700	9700	9700	9700	0
462	20240603	125800	44453490	9700	9700	9700	9700	0
463	20240603	125700	44453490	9700	9700	9700	9700	0
464	20240603	125600	44453490	9700	9700	9700	9700	0
465	20240603	125500	44453490	9700	9700	9700	9700	113
466	20240603	125400	43357390	9700	9700	9700	9700	0
467	20240603	125300	43357390	9700	9700	9700	9700	0
468	20240603	125200	43357390	9700	9700	9700	9700	0
469	20240603	125100	43357390	9700	9700	9700	9700	0
470	20240603	125000	43357390	9700	9700	9700	9700	0
471	20240603	124900	43357390	9700	9700	9700	9700	0
472	20240603	124800	43357390	9700	9700	9700	9700	0
473	20240603	124700	43357390	9700	9700	9700	9700	60
474	20240603	124600	42775390	9700	9690	9700	9690	320
475	20240603	124500	39671630	9690	9690	9690	9690	0
476	20240603	124400	39671630	9690	9690	9690	9690	0
477	20240603	124300	39671630	9690	9690	9690	9690	4
478	20240603	124200	39632870	9690	9690	9690	9690	0
479	20240603	124100	39632870	9690	9690	9690	9690	1
480	20240603	124000	39623180	9650	9650	9650	9650	0
481	20240603	123900	39623180	9650	9650	9650	9650	0
482	20240603	123800	39623180	9650	9650	9650	9650	0
483	20240603	123700	39623180	9650	9650	9650	9650	1
484	20240603	123600	39613530	9700	9700	9700	9700	0
485	20240603	123500	39613530	9700	9700	9700	9700	0
486	20240603	123400	39613530	9700	9700	9700	9700	0
487	20240603	123300	39613530	9700	9700	9700	9700	0
488	20240603	123200	39613530	9700	9700	9700	9700	0
489	20240603	123100	39613530	9700	9700	9700	9700	0
490	20240603	123000	39613530	9700	9700	9700	9700	0
491	20240603	122900	39613530	9700	9700	9700	9700	0
492	20240603	122800	39613530	9700	9700	9700	9700	0
493	20240603	122700	39613530	9700	9700	9700	9700	0
494	20240603	122600	39613530	9700	9700	9700	9700	0
495	20240603	122500	39613530	9700	9700	9700	9700	0
496	20240603	122400	39613530	9700	9700	9700	9700	0
497	20240603	122300	39613530	9700	9700	9700	9700	0
498	20240603	122200	39613530	9700	9700	9700	9700	0
499	20240603	122100	39613530	9700	9700	9700	9700	0
500	20240603	122000	39613530	9700	9700	9700	9700	0
501	20240603	121900	39613530	9700	9690	9700	9690	100
502	20240603	121800	38643680	9690	9690	9690	9690	0
503	20240603	121700	38643680	9690	9690	9690	9690	0
504	20240603	121600	38643680	9690	9690	9690	9690	0
505	20240603	121500	38643680	9690	9690	9690	9690	0
506	20240603	121400	38643680	9690	9690	9690	9690	20
507	20240603	121300	38449880	9690	9690	9690	9690	0
508	20240603	121200	38449880	9690	9690	9690	9690	0
509	20240603	121100	38449880	9690	9690	9690	9690	10
510	20240603	121000	38352980	9660	9660	9660	9660	40
511	20240603	120900	37966580	9650	9650	9650	9650	0
512	20240603	120800	37966580	9650	9650	9650	9650	0
513	20240603	120700	37966580	9650	9650	9650	9650	0
514	20240603	120600	37966580	9650	9650	9650	9650	4
515	20240603	120500	37927980	9690	9690	9690	9690	0
516	20240603	120400	37927980	9690	9690	9690	9690	0
517	20240603	120300	37927980	9690	9690	9690	9690	0
518	20240603	120200	37927980	9690	9690	9690	9690	0
519	20240603	120100	37927980	9690	9690	9690	9690	0
520	20240603	120000	37927980	9690	9690	9690	9690	1
521	20240603	115900	37918290	9690	9650	9690	9650	20
522	20240603	115800	37724530	9700	9700	9700	9700	0
523	20240603	115700	37724530	9700	9700	9700	9700	0
524	20240603	115600	37724530	9700	9700	9700	9700	0
525	20240603	115500	37724530	9700	9700	9700	9700	0
526	20240603	115400	37724530	9700	9700	9700	9700	0
527	20240603	115300	37724530	9700	9700	9700	9700	0
528	20240603	115200	37724530	9700	9700	9700	9700	0
529	20240603	115100	37724530	9700	9700	9700	9700	0
530	20240603	115000	37724530	9700	9700	9700	9700	0
531	20240603	114900	37724530	9700	9700	9700	9700	0
532	20240603	114800	37724530	9700	9700	9700	9700	0
533	20240603	114700	37724530	9700	9700	9700	9700	0
534	20240603	114600	37724530	9700	9650	9700	9650	31
535	20240603	114500	37425330	9700	9700	9700	9700	0
536	20240603	114400	37425330	9700	9700	9700	9700	0
537	20240603	114300	37425330	9700	9700	9700	9700	0
538	20240603	114200	37425330	9700	9700	9700	9700	0
539	20240603	114100	37425330	9700	9690	9700	9690	2
540	20240603	114000	37405940	9700	9700	9700	9700	1
541	20240603	113900	37396240	9690	9690	9700	9690	146
542	20240603	113800	35981490	9690	9650	9690	9650	51
543	20240603	113700	35489300	9690	9690	9690	9690	0
544	20240603	113600	35489300	9690	9690	9690	9690	0
545	20240603	113500	35489300	9690	9690	9690	9690	0
546	20240603	113400	35489300	9690	9690	9690	9690	0
547	20240603	113300	35489300	9690	9690	9690	9690	0
548	20240603	113200	35489300	9690	9690	9690	9690	1
549	20240603	113100	35479610	9660	9660	9660	9660	0
550	20240603	113000	35479610	9660	9660	9660	9660	0
551	20240603	112900	35479610	9660	9660	9660	9660	0
552	20240603	112800	35479610	9660	9660	9660	9660	0
553	20240603	112700	35479610	9660	9660	9660	9660	26
554	20240603	112600	35228450	9660	9690	9690	9660	178
555	20240603	112500	33505970	9690	9690	9690	9690	0
556	20240603	112400	33505970	9690	9690	9690	9690	1
557	20240603	112300	33496280	9690	9690	9690	9690	0
558	20240603	112200	33496280	9690	9690	9690	9690	0
559	20240603	112100	33496280	9690	9650	9690	9650	13
560	20240603	112000	33370750	9650	9640	9650	9640	6
561	20240603	111900	33312900	9640	9640	9640	9640	17
562	20240603	111800	33149020	9640	9640	9640	9640	3
563	20240603	111700	33120100	9640	9640	9640	9640	0
564	20240603	111600	33120100	9640	9640	9640	9640	1
565	20240603	111500	33110460	9630	9630	9630	9630	0
566	20240603	111400	33110460	9630	9630	9630	9630	15
567	20240603	111300	32966010	9630	9630	9630	9630	0
568	20240603	111200	32966010	9630	9630	9630	9630	0
569	20240603	111100	32966010	9630	9630	9630	9630	0
570	20240603	111000	32966010	9630	9630	9630	9630	0
571	20240603	110900	32966010	9630	9630	9630	9630	0
572	20240603	110800	32966010	9630	9630	9630	9630	0
573	20240603	110700	32966010	9630	9630	9630	9630	0
574	20240603	110600	32966010	9630	9630	9630	9630	0
575	20240603	110500	32966010	9630	9630	9630	9630	0
576	20240603	110400	32966010	9630	9630	9630	9630	0
577	20240603	110300	32966010	9630	9630	9630	9630	0
578	20240603	110200	32966010	9630	9630	9630	9630	0
579	20240603	110100	32966010	9630	9640	9640	9630	50
580	20240603	110000	32484240	9640	9640	9640	9640	0
581	20240603	105900	32484240	9640	9640	9640	9640	0
582	20240603	105800	32484240	9640	9640	9640	9640	0
583	20240603	105700	32484240	9640	9640	9640	9640	0
584	20240603	105600	32484240	9640	9640	9640	9640	0
585	20240603	105500	32484240	9640	9650	9650	9640	12
586	20240603	105400	32368450	9670	9670	9670	9670	0
587	20240603	105300	32368450	9670	9670	9670	9670	0
588	20240603	105200	32368450	9670	9670	9670	9670	0
589	20240603	105100	32368450	9670	9670	9670	9670	0
590	20240603	105000	32368450	9670	9670	9670	9670	15
591	20240603	104900	32223400	9670	9690	9690	9670	205
592	20240603	104800	30240950	9690	9670	9690	9670	307
593	20240603	104700	27267190	9690	9690	9690	9690	0
594	20240603	104600	27267190	9690	9690	9690	9690	0
595	20240603	104500	27267190	9690	9690	9690	9690	0
596	20240603	104400	27267190	9690	9690	9690	9690	0
597	20240603	104300	27267190	9690	9690	9690	9690	0
598	20240603	104200	27267190	9690	9690	9690	9690	0
599	20240603	104100	27267190	9690	9690	9690	9690	10
600	20240603	104000	27170290	9670	9670	9670	9670	0
601	20240603	103900	27170290	9670	9670	9670	9670	0
602	20240603	103800	27170290	9670	9670	9670	9670	0
603	20240603	103700	27170290	9670	9670	9670	9670	0
604	20240603	103600	27170290	9670	9670	9670	9670	0
605	20240603	103500	27170290	9670	9670	9670	9670	0
606	20240603	103400	27170290	9670	9670	9670	9670	0
607	20240603	103300	27170290	9670	9670	9670	9670	0
608	20240603	103200	27170290	9670	9670	9670	9670	0
609	20240603	103100	27170290	9670	9670	9670	9670	0
610	20240603	103000	27170290	9670	9670	9670	9670	0
611	20240603	102900	27170290	9670	9670	9670	9670	0
612	20240603	102800	27170290	9670	9670	9670	9670	0
613	20240603	102700	27170290	9670	9670	9670	9670	0
614	20240603	102600	27170290	9670	9670	9670	9670	0
615	20240603	102500	27170290	9670	9670	9670	9670	0
616	20240603	102400	27170290	9670	9670	9670	9670	0
617	20240603	102300	27170290	9670	9670	9670	9670	0
618	20240603	102200	27170290	9670	9670	9670	9670	294
619	20240603	102100	24327310	9670	9670	9670	9670	0
620	20240603	102000	24327310	9670	9700	9700	9670	110
621	20240603	101900	23260430	9700	9700	9700	9700	0
622	20240603	101800	23260430	9700	9690	9700	9690	61
623	20240603	101700	22669330	9670	9670	9670	9670	0
624	20240603	101600	22669330	9670	9670	9670	9670	0
625	20240603	101500	22669330	9670	9670	9670	9670	0
626	20240603	101400	22669330	9670	9670	9670	9670	0
627	20240603	101300	22669330	9670	9670	9670	9670	22
628	20240603	101200	22456590	9670	9670	9670	9670	0
629	20240603	101100	22456590	9670	9670	9670	9670	0
630	20240603	101000	22456590	9670	9670	9670	9670	2
631	20240603	100900	22437250	9630	9630	9630	9630	0
632	20240603	100800	22437250	9630	9630	9630	9630	2
633	20240603	100700	22417990	9620	9620	9620	9620	0
634	20240603	100600	22417990	9620	9620	9620	9620	0
635	20240603	100500	22417990	9620	9620	9620	9620	0
636	20240603	100400	22417990	9620	9620	9620	9620	0
637	20240603	100300	22417990	9620	9620	9620	9620	0
638	20240603	100200	22417990	9620	9620	9620	9620	0
639	20240603	100100	22417990	9620	9620	9620	9620	0
640	20240603	100000	22417990	9620	9670	9670	9620	189
641	20240603	095900	20595690	9670	9670	9670	9670	1
642	20240603	095800	20586020	9670	9670	9670	9670	129
643	20240603	095700	19338590	9700	9700	9700	9700	1
644	20240603	095600	19328890	9670	9670	9670	9670	0
645	20240603	095500	19328890	9670	9670	9670	9670	0
646	20240603	095400	19328890	9670	9670	9670	9670	1
647	20240603	095300	19319220	9700	9700	9700	9700	0
648	20240603	095200	19319220	9700	9700	9700	9700	0
649	20240603	095100	19319220	9700	9700	9700	9700	1
650	20240603	095000	19309520	9700	9700	9700	9700	1
651	20240603	094900	19299820	9690	9690	9690	9690	30
652	20240603	094800	19009120	9660	9660	9660	9660	0
653	20240603	094700	19009120	9660	9660	9660	9660	0
654	20240603	094600	19009120	9660	9660	9660	9660	0
655	20240603	094500	19009120	9660	9660	9660	9660	10
656	20240603	094400	18912520	9660	9650	9660	9650	5
657	20240603	094300	18864230	9650	9650	9650	9650	1
658	20240603	094200	18854580	9660	9660	9660	9660	10
659	20240603	094100	18757980	9620	9620	9620	9620	0
660	20240603	094000	18757980	9620	9620	9620	9620	0
661	20240603	093900	18757980	9620	9620	9620	9620	0
662	20240603	093800	18757980	9620	9620	9620	9620	0
663	20240603	093700	18757980	9620	9620	9620	9620	0
664	20240603	093600	18757980	9620	9650	9650	9620	20
665	20240603	093500	18565280	9650	9650	9650	9650	0
666	20240603	093400	18565280	9650	9650	9650	9650	1
667	20240603	093300	18555630	9600	9600	9600	9600	0
668	20240603	093200	18555630	9600	9660	9660	9600	53
669	20240603	093100	18046480	9610	9610	9610	9610	100
670	20240603	093000	17085480	9610	9610	9610	9610	0
671	20240603	092900	17085480	9610	9660	9660	9610	202
672	20240603	092800	15144160	9610	9620	9620	9610	21
673	20240603	092700	14942330	9620	9630	9630	9620	710
674	20240603	092600	8111280	9630	9640	9640	9630	100
675	20240603	092500	7147930	9720	9720	9720	9720	0
676	20240603	092400	7147930	9720	9720	9720	9720	0
677	20240603	092300	7147930	9720	9690	9720	9640	401
678	20240603	092200	3277550	9690	9690	9690	9690	0
679	20240603	092100	3277550	9690	9690	9690	9690	0
680	20240603	092000	3277550	9690	9690	9690	9690	88
681	20240603	091900	2424830	9640	9640	9640	9640	0
682	20240603	091800	2424830	9640	9640	9640	9640	0
683	20240603	091700	2424830	9640	9640	9640	9640	31
684	20240603	091600	2125990	9690	9690	9690	9690	0
685	20240603	091500	2125990	9690	9690	9690	9690	0
686	20240603	091400	2125990	9690	9690	9690	9690	0
687	20240603	091300	2125990	9690	9690	9690	9690	0
688	20240603	091200	2125990	9690	9690	9690	9690	0
689	20240603	091100	2125990	9690	9690	9690	9690	10
690	20240603	091000	2029090	9690	9690	9690	9690	1
691	20240603	090900	2019400	9690	9690	9690	9690	0
692	20240603	090800	2019400	9690	9690	9690	9690	0
693	20240603	090700	2019400	9690	9690	9690	9690	1
694	20240603	090600	2009710	9690	9690	9690	9690	0
695	20240603	090500	2009710	9690	9680	9690	9680	2
696	20240603	090400	1990340	9620	9620	9620	9620	1
697	20240603	090300	1980720	9670	9620	9670	9620	101
698	20240603	090200	1009050	9610	9610	9610	9610	0
699	20240603	090100	1009050	9610	9610	9610	9610	0
700	20240603	090000	1009050	9610	9610	9610	9610	105