KissMeData/199730/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203800	148669680	9560	9560	9560	9560	464
3	20240604	203700	148669680	9560	9560	9560	9560	0
4	20240604	203600	148669680	9560	9560	9560	9560	0
5	20240604	203500	148669680	9560	9560	9560	9560	0
6	20240604	203400	148669680	9560	9560	9560	9560	0
7	20240604	203300	148669680	9560	9560	9560	9560	0
8	20240604	203200	148669680	9560	9560	9560	9560	0
9	20240604	203100	148669680	9560	9560	9560	9560	0
10	20240604	203000	148669680	9560	9560	9560	9560	0
11	20240604	202900	148669680	9560	9560	9560	9560	0
12	20240604	202800	148669680	9560	9560	9560	9560	0
13	20240604	202700	148669680	9560	9560	9560	9560	0
14	20240604	202600	148669680	9560	9560	9560	9560	0
15	20240604	202500	148669680	9560	9560	9560	9560	0
16	20240604	202400	148669680	9560	9560	9560	9560	0
17	20240604	202300	148669680	9560	9560	9560	9560	0
18	20240604	202200	148669680	9560	9560	9560	9560	0
19	20240604	202100	148669680	9560	9560	9560	9560	0
20	20240604	202000	148669680	9560	9560	9560	9560	0
21	20240604	201900	148669680	9560	9560	9560	9560	0
22	20240604	201800	148669680	9560	9560	9560	9560	0
23	20240604	201700	148669680	9560	9560	9560	9560	0
24	20240604	201600	148669680	9560	9560	9560	9560	0
25	20240604	201500	148669680	9560	9560	9560	9560	0
26	20240604	201400	148669680	9560	9560	9560	9560	0
27	20240604	201300	148669680	9560	9560	9560	9560	0
28	20240604	201200	148669680	9560	9560	9560	9560	0
29	20240604	201100	148669680	9560	9560	9560	9560	0
30	20240604	201000	148669680	9560	9560	9560	9560	0
31	20240604	200900	148669680	9560	9560	9560	9560	0
32	20240604	200800	148669680	9560	9560	9560	9560	464
33	20240604	200700	148669680	9560	9560	9560	9560	0
34	20240604	200600	148669680	9560	9560	9560	9560	0
35	20240604	200500	148669680	9560	9560	9560	9560	0
36	20240604	200400	148669680	9560	9560	9560	9560	0
37	20240604	200300	148669680	9560	9560	9560	9560	0
38	20240604	200200	148669680	9560	9560	9560	9560	0
39	20240604	200100	148669680	9560	9560	9560	9560	0
40	20240604	200000	148669680	9560	9560	9560	9560	0
41	20240604	195900	148669680	9560	9560	9560	9560	0
42	20240604	195800	148669680	9560	9560	9560	9560	0
43	20240604	195700	148669680	9560	9560	9560	9560	0
44	20240604	195600	148669680	9560	9560	9560	9560	0
45	20240604	195500	148669680	9560	9560	9560	9560	0
46	20240604	195400	148669680	9560	9560	9560	9560	0
47	20240604	195300	148669680	9560	9560	9560	9560	0
48	20240604	195200	148669680	9560	9560	9560	9560	0
49	20240604	195100	148669680	9560	9560	9560	9560	0
50	20240604	195000	148669680	9560	9560	9560	9560	0
51	20240604	194900	148669680	9560	9560	9560	9560	0
52	20240604	194800	148669680	9560	9560	9560	9560	0
53	20240604	194700	148669680	9560	9560	9560	9560	0
54	20240604	194600	148669680	9560	9560	9560	9560	0
55	20240604	194500	148669680	9560	9560	9560	9560	0
56	20240604	194400	148669680	9560	9560	9560	9560	0
57	20240604	194300	148669680	9560	9560	9560	9560	0
58	20240604	194200	148669680	9560	9560	9560	9560	0
59	20240604	194100	148669680	9560	9560	9560	9560	0
60	20240604	194000	148669680	9560	9560	9560	9560	0
61	20240604	193900	148669680	9560	9560	9560	9560	0
62	20240604	193800	148669680	9560	9560	9560	9560	464
63	20240604	193700	148669680	9560	9560	9560	9560	0
64	20240604	193600	148669680	9560	9560	9560	9560	0
65	20240604	193500	148669680	9560	9560	9560	9560	0
66	20240604	193400	148669680	9560	9560	9560	9560	0
67	20240604	193300	148669680	9560	9560	9560	9560	0
68	20240604	193200	148669680	9560	9560	9560	9560	0
69	20240604	193100	148669680	9560	9560	9560	9560	0
70	20240604	193000	148669680	9560	9560	9560	9560	0
71	20240604	192900	148669680	9560	9560	9560	9560	0
72	20240604	192800	148669680	9560	9560	9560	9560	0
73	20240604	192700	148669680	9560	9560	9560	9560	0
74	20240604	192600	148669680	9560	9560	9560	9560	0
75	20240604	192500	148669680	9560	9560	9560	9560	0
76	20240604	192400	148669680	9560	9560	9560	9560	0
77	20240604	192300	148669680	9560	9560	9560	9560	0
78	20240604	192200	148669680	9560	9560	9560	9560	0
79	20240604	192100	148669680	9560	9560	9560	9560	0
80	20240604	192000	148669680	9560	9560	9560	9560	0
81	20240604	191900	148669680	9560	9560	9560	9560	0
82	20240604	191800	148669680	9560	9560	9560	9560	0
83	20240604	191700	148669680	9560	9560	9560	9560	0
84	20240604	191600	148669680	9560	9560	9560	9560	0
85	20240604	191500	148669680	9560	9560	9560	9560	0
86	20240604	191400	148669680	9560	9560	9560	9560	0
87	20240604	191300	148669680	9560	9560	9560	9560	0
88	20240604	191200	148669680	9560	9560	9560	9560	0
89	20240604	191100	148669680	9560	9560	9560	9560	0
90	20240604	191000	148669680	9560	9560	9560	9560	0
91	20240604	190900	148669680	9560	9560	9560	9560	0
92	20240604	190800	148669680	9560	9560	9560	9560	464
93	20240604	190700	148669680	9560	9560	9560	9560	0
94	20240604	190600	148669680	9560	9560	9560	9560	0
95	20240604	190500	148669680	9560	9560	9560	9560	0
96	20240604	190400	148669680	9560	9560	9560	9560	0
97	20240604	190300	148669680	9560	9560	9560	9560	0
98	20240604	190200	148669680	9560	9560	9560	9560	0
99	20240604	190100	148669680	9560	9560	9560	9560	0
100	20240604	190000	148669680	9560	9560	9560	9560	0
101	20240604	185900	148669680	9560	9560	9560	9560	0
102	20240604	185800	148669680	9560	9560	9560	9560	0
103	20240604	185700	148669680	9560	9560	9560	9560	0
104	20240604	185600	148669680	9560	9560	9560	9560	0
105	20240604	185500	148669680	9560	9560	9560	9560	0
106	20240604	185400	148669680	9560	9560	9560	9560	0
107	20240604	185300	148669680	9560	9560	9560	9560	0
108	20240604	185200	148669680	9560	9560	9560	9560	0
109	20240604	185100	148669680	9560	9560	9560	9560	0
110	20240604	185000	148669680	9560	9560	9560	9560	0
111	20240604	184900	148669680	9560	9560	9560	9560	0
112	20240604	184800	148669680	9560	9560	9560	9560	0
113	20240604	184700	148669680	9560	9560	9560	9560	0
114	20240604	184600	148669680	9560	9560	9560	9560	0
115	20240604	184500	148669680	9560	9560	9560	9560	0
116	20240604	184400	148669680	9560	9560	9560	9560	0
117	20240604	184300	148669680	9560	9560	9560	9560	0
118	20240604	184200	148669680	9560	9560	9560	9560	0
119	20240604	184100	148669680	9560	9560	9560	9560	0
120	20240604	184000	148669680	9560	9560	9560	9560	0
121	20240604	183900	148669680	9560	9560	9560	9560	0
122	20240604	183800	148669680	9560	9560	9560	9560	464
123	20240604	183700	148669680	9560	9560	9560	9560	0
124	20240604	183600	148669680	9560	9560	9560	9560	0
125	20240604	183500	148669680	9560	9560	9560	9560	0
126	20240604	183400	148669680	9560	9560	9560	9560	0
127	20240604	183300	148669680	9560	9560	9560	9560	0
128	20240604	183200	148669680	9560	9560	9560	9560	0
129	20240604	183100	148669680	9560	9560	9560	9560	0
130	20240604	183000	148669680	9560	9560	9560	9560	0
131	20240604	182900	148669680	9560	9560	9560	9560	0
132	20240604	182800	148669680	9560	9560	9560	9560	0
133	20240604	182700	148669680	9560	9560	9560	9560	0
134	20240604	182600	148669680	9560	9560	9560	9560	0
135	20240604	182500	148669680	9560	9560	9560	9560	0
136	20240604	182400	148669680	9560	9560	9560	9560	0
137	20240604	182300	148669680	9560	9560	9560	9560	0
138	20240604	182200	148669680	9560	9560	9560	9560	0
139	20240604	182100	148669680	9560	9560	9560	9560	0
140	20240604	182000	148669680	9560	9560	9560	9560	0
141	20240604	181900	148669680	9560	9560	9560	9560	0
142	20240604	181800	148669680	9560	9560	9560	9560	0
143	20240604	181700	148669680	9560	9560	9560	9560	0
144	20240604	181600	148669680	9560	9560	9560	9560	0
145	20240604	181500	148669680	9560	9560	9560	9560	0
146	20240604	181400	148669680	9560	9560	9560	9560	0
147	20240604	181300	148669680	9560	9560	9560	9560	0
148	20240604	181200	148669680	9560	9560	9560	9560	0
149	20240604	181100	148669680	9560	9560	9560	9560	0
150	20240604	181000	148669680	9560	9560	9560	9560	0
151	20240604	180900	148669680	9560	9560	9560	9560	0
152	20240604	180800	148669680	9560	9560	9560	9560	464
153	20240604	180700	148669680	9560	9560	9560	9560	0
154	20240604	180600	148669680	9560	9560	9560	9560	0
155	20240604	180500	148669680	9560	9560	9560	9560	0
156	20240604	180400	148669680	9560	9560	9560	9560	0
157	20240604	180300	148669680	9560	9560	9560	9560	0
158	20240604	180200	148669680	9560	9560	9560	9560	0
159	20240604	180100	148669680	9560	9560	9560	9560	0
160	20240604	180000	148669680	9560	9560	9560	9560	0
161	20240604	175900	148669680	9560	9560	9560	9560	0
162	20240604	175800	148669680	9560	9560	9560	9560	0
163	20240604	175700	148669680	9560	9560	9560	9560	0
164	20240604	175600	148669680	9560	9560	9560	9560	0
165	20240604	175500	148669680	9560	9560	9560	9560	0
166	20240604	175400	148669680	9560	9560	9560	9560	0
167	20240604	175300	148669680	9560	9560	9560	9560	0
168	20240604	175200	148669680	9560	9560	9560	9560	0
169	20240604	175100	148669680	9560	9560	9560	9560	0
170	20240604	175000	148669680	9560	9560	9560	9560	0
171	20240604	174900	148669680	9560	9560	9560	9560	0
172	20240604	174800	148669680	9560	9560	9560	9560	0
173	20240604	174700	148669680	9560	9560	9560	9560	0
174	20240604	174600	148669680	9560	9560	9560	9560	0
175	20240604	174500	148669680	9560	9560	9560	9560	0
176	20240604	174400	148669680	9560	9560	9560	9560	0
177	20240604	174300	148669680	9560	9560	9560	9560	0
178	20240604	174200	148669680	9560	9560	9560	9560	0
179	20240604	174100	148669680	9560	9560	9560	9560	0
180	20240604	174000	148669680	9560	9560	9560	9560	0
181	20240604	173900	148669680	9560	9560	9560	9560	0
182	20240604	173800	148669680	9560	9560	9560	9560	464
183	20240604	173700	148669680	9560	9560	9560	9560	0
184	20240604	173600	148669680	9560	9560	9560	9560	0
185	20240604	173500	148669680	9560	9560	9560	9560	0
186	20240604	173400	148669680	9560	9560	9560	9560	0
187	20240604	173300	148669680	9560	9560	9560	9560	0
188	20240604	173200	148669680	9560	9560	9560	9560	0
189	20240604	173100	148669680	9560	9560	9560	9560	0
190	20240604	173000	148669680	9560	9560	9560	9560	0
191	20240604	172900	148669680	9560	9560	9560	9560	0
192	20240604	172800	148669680	9560	9560	9560	9560	0
193	20240604	172700	148669680	9560	9560	9560	9560	0
194	20240604	172600	148669680	9560	9560	9560	9560	0
195	20240604	172500	148669680	9560	9560	9560	9560	0
196	20240604	172400	148669680	9560	9560	9560	9560	0
197	20240604	172300	148669680	9560	9560	9560	9560	0
198	20240604	172200	148669680	9560	9560	9560	9560	0
199	20240604	172100	148669680	9560	9560	9560	9560	0
200	20240604	172000	148669680	9560	9560	9560	9560	0
201	20240604	171900	148669680	9560	9560	9560	9560	0
202	20240604	171800	148669680	9560	9560	9560	9560	0
203	20240604	171700	148669680	9560	9560	9560	9560	0
204	20240604	171600	148669680	9560	9560	9560	9560	0
205	20240604	171500	148669680	9560	9560	9560	9560	0
206	20240604	171400	148669680	9560	9560	9560	9560	0
207	20240604	171300	148669680	9560	9560	9560	9560	0
208	20240604	171200	148669680	9560	9560	9560	9560	0
209	20240604	171100	148669680	9560	9560	9560	9560	0
210	20240604	171000	148669680	9560	9560	9560	9560	0
211	20240604	170900	148669680	9560	9560	9560	9560	0
212	20240604	170800	148669680	9560	9560	9560	9560	464
213	20240604	170700	148669680	9560	9560	9560	9560	0
214	20240604	170600	148669680	9560	9560	9560	9560	0
215	20240604	170500	148669680	9560	9560	9560	9560	0
216	20240604	170400	148669680	9560	9560	9560	9560	0
217	20240604	170300	148669680	9560	9560	9560	9560	0
218	20240604	170200	148669680	9560	9560	9560	9560	0
219	20240604	170100	148669680	9560	9560	9560	9560	0
220	20240604	170000	148669680	9560	9560	9560	9560	0
221	20240604	165900	148669680	9560	9560	9560	9560	0
222	20240604	165800	148669680	9560	9560	9560	9560	0
223	20240604	165700	148669680	9560	9560	9560	9560	0
224	20240604	165600	148669680	9560	9560	9560	9560	0
225	20240604	165500	148669680	9560	9560	9560	9560	0
226	20240604	165400	148669680	9560	9560	9560	9560	0
227	20240604	165300	148669680	9560	9560	9560	9560	0
228	20240604	165200	148669680	9560	9560	9560	9560	0
229	20240604	165100	148669680	9560	9560	9560	9560	0
230	20240604	165000	148669680	9560	9560	9560	9560	0
231	20240604	164900	148669680	9560	9560	9560	9560	0
232	20240604	164800	148669680	9560	9560	9560	9560	0
233	20240604	164700	148669680	9560	9560	9560	9560	0
234	20240604	164600	148669680	9560	9560	9560	9560	0
235	20240604	164500	148669680	9560	9560	9560	9560	0
236	20240604	164400	148669680	9560	9560	9560	9560	0
237	20240604	164300	148669680	9560	9560	9560	9560	0
238	20240604	164200	148669680	9560	9560	9560	9560	0
239	20240604	164100	148669680	9560	9560	9560	9560	0
240	20240604	164000	148669680	9560	9560	9560	9560	0
241	20240604	163900	148669680	9560	9560	9560	9560	0
242	20240604	163800	148669680	9560	9560	9560	9560	464
243	20240604	163700	148669680	9560	9560	9560	9560	0
244	20240604	163600	148669680	9560	9560	9560	9560	0
245	20240604	163500	148669680	9560	9560	9560	9560	0
246	20240604	163400	148669680	9560	9560	9560	9560	0
247	20240604	163300	148669680	9560	9560	9560	9560	0
248	20240604	163200	148669680	9560	9560	9560	9560	0
249	20240604	163100	148669680	9560	9560	9560	9560	0
250	20240604	163000	148669680	9560	9560	9560	9560	0
251	20240604	162900	148669680	9560	9560	9560	9560	0
252	20240604	162800	148669680	9560	9560	9560	9560	0
253	20240604	162700	148669680	9560	9560	9560	9560	0
254	20240604	162600	148669680	9560	9560	9560	9560	0
255	20240604	162500	148669680	9560	9560	9560	9560	0
256	20240604	162400	148669680	9560	9560	9560	9560	0
257	20240604	162300	148669680	9560	9560	9560	9560	0
258	20240604	162200	148669680	9560	9560	9560	9560	0
259	20240604	162100	148669680	9560	9560	9560	9560	0
260	20240604	162000	148669680	9560	9560	9560	9560	0
261	20240604	161900	148669680	9560	9560	9560	9560	0
262	20240604	161800	148669680	9560	9560	9560	9560	0
263	20240604	161700	148669680	9560	9560	9560	9560	0
264	20240604	161600	148669680	9560	9560	9560	9560	0
265	20240604	161500	148669680	9560	9560	9560	9560	0
266	20240604	161400	148669680	9560	9560	9560	9560	0
267	20240604	161300	148669680	9560	9560	9560	9560	0
268	20240604	161200	148669680	9560	9560	9560	9560	0
269	20240604	161100	148669680	9560	9560	9560	9560	0
270	20240604	161000	148669680	9560	9560	9560	9560	0
271	20240604	160900	148669680	9560	9560	9560	9560	0
272	20240604	160800	148669680	9560	9560	9560	9560	464
273	20240604	160700	148669680	9560	9560	9560	9560	0
274	20240604	160600	148669680	9560	9560	9560	9560	0
275	20240604	160500	148669680	9560	9560	9560	9560	0
276	20240604	160400	148669680	9560	9560	9560	9560	0
277	20240604	160300	148669680	9560	9560	9560	9560	0
278	20240604	160200	148669680	9560	9560	9560	9560	0
279	20240604	160100	148669680	9560	9560	9560	9560	0
280	20240604	160000	148669680	9560	9560	9560	9560	0
281	20240604	155900	148669680	9560	9560	9560	9560	0
282	20240604	155800	148669680	9560	9560	9560	9560	0
283	20240604	155700	148669680	9560	9560	9560	9560	0
284	20240604	155600	148669680	9560	9560	9560	9560	0
285	20240604	155500	148669680	9560	9560	9560	9560	0
286	20240604	155400	148669680	9560	9560	9560	9560	0
287	20240604	155300	148669680	9560	9560	9560	9560	0
288	20240604	155200	148669680	9560	9560	9560	9560	0
289	20240604	155100	148669680	9560	9560	9560	9560	0
290	20240604	155000	148669680	9560	9560	9560	9560	0
291	20240604	154900	148669680	9560	9560	9560	9560	0
292	20240604	154800	148669680	9560	9560	9560	9560	0
293	20240604	154700	148669680	9560	9560	9560	9560	0
294	20240604	154600	148669680	9560	9560	9560	9560	0
295	20240604	154500	148669680	9560	9560	9560	9560	0
296	20240604	154400	148669680	9560	9560	9560	9560	0
297	20240604	154300	148669680	9560	9560	9560	9560	0
298	20240604	154200	148669680	9560	9560	9560	9560	0
299	20240604	154100	148669680	9560	9560	9560	9560	0
300	20240604	154000	148669680	9560	9560	9560	9560	0
301	20240604	153900	148669680	9560	9560	9560	9560	0
302	20240604	153800	148669680	9560	9560	9560	9560	464
303	20240604	153700	148669680	9560	9560	9560	9560	0
304	20240604	153600	148669680	9560	9560	9560	9560	0
305	20240604	153500	148669680	9560	9560	9560	9560	0
306	20240604	153400	148669680	9560	9560	9560	9560	0
307	20240604	153300	148669680	9560	9560	9560	9560	0
308	20240604	153200	148669680	9560	9560	9560	9560	0
309	20240604	153100	148669680	9560	9560	9560	9560	0
310	20240604	153000	148669680	9560	9560	9560	9560	464
311	20240604	152900	144233840	9490	9490	9490	9490	0
312	20240604	152800	144233840	9490	9490	9490	9490	0
313	20240604	152700	144233840	9490	9490	9490	9490	0
314	20240604	152600	144233840	9490	9490	9490	9490	0
315	20240604	152500	144233840	9490	9490	9490	9490	0
316	20240604	152400	144233840	9490	9490	9490	9490	0
317	20240604	152300	144233840	9490	9490	9490	9490	0
318	20240604	152200	144233840	9490	9490	9490	9490	0
319	20240604	152100	144233840	9490	9490	9490	9490	0
320	20240604	152000	144233840	9490	9490	9490	9490	0
321	20240604	151900	144233840	9490	9500	9570	9470	52
322	20240604	151800	143739740	9500	9500	9500	9500	2
323	20240604	151700	143720740	9570	9570	9570	9570	0
324	20240604	151600	143720740	9570	9500	9570	9500	30
325	20240604	151500	143433710	9450	9450	9450	9450	20
326	20240604	151400	143244710	9500	9500	9500	9500	1
327	20240604	151300	143235210	9450	9460	9500	9450	226
328	20240604	151200	141099400	9500	9500	9500	9500	6
329	20240604	151100	141042400	9570	9470	9570	9460	24
330	20240604	151000	140815210	9470	9480	9500	9470	15
331	20240604	150900	140673110	9500	9500	9500	9500	10
332	20240604	150800	140578110	9500	9500	9500	9500	4
333	20240604	150700	140540110	9500	9500	9500	9500	4
334	20240604	150600	140502110	9500	9500	9500	9500	0
335	20240604	150500	140502110	9500	9500	9500	9500	2
336	20240604	150400	140483110	9530	9530	9530	9530	1
337	20240604	150300	140473580	9520	9530	9540	9500	34
338	20240604	150200	140149590	9560	9560	9560	9560	0
339	20240604	150100	140149590	9560	9560	9560	9560	4
340	20240604	150000	140111350	9560	9560	9560	9560	8
341	20240604	145900	140034870	9560	9560	9560	9560	9
342	20240604	145800	139948830	9560	9560	9560	9560	4
343	20240604	145700	139910590	9560	9560	9560	9560	4
344	20240604	145600	139872350	9560	9550	9560	9550	5
345	20240604	145500	139824560	9560	9560	9560	9560	4
346	20240604	145400	139786320	9580	9580	9580	9580	0
347	20240604	145300	139786320	9580	9580	9580	9580	4
348	20240604	145200	139748000	9580	9580	9580	9580	0
349	20240604	145100	139748000	9580	9580	9580	9580	1
350	20240604	145000	139738420	9590	9590	9590	9590	0
351	20240604	144900	139738420	9590	9590	9590	9590	0
352	20240604	144800	139738420	9590	9590	9590	9590	0
353	20240604	144700	139738420	9590	9590	9590	9590	0
354	20240604	144600	139738420	9590	9590	9590	9590	0
355	20240604	144500	139738420	9590	9590	9590	9590	0
356	20240604	144400	139738420	9590	9590	9590	9590	0
357	20240604	144300	139738420	9590	9590	9590	9590	0
358	20240604	144200	139738420	9590	9590	9590	9590	0
359	20240604	144100	139738420	9590	9590	9590	9590	0
360	20240604	144000	139738420	9590	9590	9590	9590	0
361	20240604	143900	139738420	9590	9590	9590	9590	0
362	20240604	143800	139738420	9590	9590	9590	9590	0
363	20240604	143700	139738420	9590	9590	9590	9590	0
364	20240604	143600	139738420	9590	9590	9590	9590	0
365	20240604	143500	139738420	9590	9590	9590	9590	12
366	20240604	143400	139623340	9600	9490	9600	9490	1026
367	20240604	143300	129812120	9450	9450	9450	9450	1
368	20240604	143200	129802670	9490	9480	9490	9450	125
369	20240604	143100	128621280	9490	9490	9490	9490	1
370	20240604	143000	128611790	9490	9470	9490	9460	460
371	20240604	142900	124257160	9490	9470	9490	9460	71
372	20240604	142800	123584690	9460	9460	9460	9460	0
373	20240604	142700	123584690	9460	9460	9460	9460	0
374	20240604	142600	123584690	9460	9460	9460	9460	0
375	20240604	142500	123584690	9460	9460	9460	9460	0
376	20240604	142400	123584690	9460	9450	9460	9440	137
377	20240604	142300	122289060	9450	9450	9450	9440	71
378	20240604	142200	121618120	9450	9450	9450	9450	0
379	20240604	142100	121618120	9450	9450	9450	9410	389
380	20240604	142000	117957260	9420	9420	9420	9420	50
381	20240604	141900	117486260	9410	9410	9420	9410	62
382	20240604	141800	116902550	9410	9480	9480	9410	1391
383	20240604	141700	103773030	9480	9480	9480	9480	1
384	20240604	141600	103763550	9480	9480	9480	9480	4
385	20240604	141500	103725630	9480	9480	9480	9480	30
386	20240604	141400	103441230	9490	9490	9490	9490	1
387	20240604	141300	103431740	9490	9490	9490	9490	0
388	20240604	141200	103431740	9490	9490	9490	9490	303
389	20240604	141100	100556270	9490	9490	9510	9490	300
390	20240604	141000	97709210	9490	9490	9490	9490	0
391	20240604	140900	97709210	9490	9520	9520	9490	2052
392	20240604	140800	78203380	9510	9520	9520	9510	582
393	20240604	140700	72665860	9520	9530	9530	9520	306
394	20240604	140600	69750700	9530	9530	9530	9530	1
395	20240604	140500	69741170	9570	9570	9570	9570	1
396	20240604	140400	69731600	9530	9570	9570	9530	1218
397	20240604	140300	58106830	9590	9570	9590	9570	107
398	20240604	140200	57082700	9570	9570	9570	9570	0
399	20240604	140100	57082700	9570	9570	9570	9570	0
400	20240604	140000	57082700	9570	9570	9570	9570	0
401	20240604	135900	57082700	9570	9570	9570	9570	0
402	20240604	135800	57082700	9570	9570	9570	9570	0
403	20240604	135700	57082700	9570	9570	9570	9570	0
404	20240604	135600	57082700	9570	9570	9570	9570	0
405	20240604	135500	57082700	9570	9570	9570	9570	0
406	20240604	135400	57082700	9570	9570	9570	9570	3
407	20240604	135300	57053990	9600	9600	9600	9600	0
408	20240604	135200	57053990	9600	9600	9600	9600	0
409	20240604	135100	57053990	9600	9600	9600	9600	0
410	20240604	135000	57053990	9600	9600	9600	9600	0
411	20240604	134900	57053990	9600	9600	9600	9600	0
412	20240604	134800	57053990	9600	9600	9600	9600	0
413	20240604	134700	57053990	9600	9600	9600	9600	1
414	20240604	134600	57044390	9600	9600	9600	9600	0
415	20240604	134500	57044390	9600	9600	9600	9600	0
416	20240604	134400	57044390	9600	9600	9600	9600	6
417	20240604	134300	56986790	9600	9600	9600	9600	0
418	20240604	134200	56986790	9600	9600	9600	9600	0
419	20240604	134100	56986790	9600	9600	9600	9600	1
420	20240604	134000	56977190	9600	9600	9600	9600	0
421	20240604	133900	56977190	9600	9600	9600	9600	0
422	20240604	133800	56977190	9600	9590	9600	9590	11
423	20240604	133700	56871690	9600	9600	9600	9600	0
424	20240604	133600	56871690	9600	9600	9600	9600	0
425	20240604	133500	56871690	9600	9600	9600	9600	0
426	20240604	133400	56871690	9600	9600	9600	9600	0
427	20240604	133300	56871690	9600	9600	9600	9600	0
428	20240604	133200	56871690	9600	9600	9600	9600	0
429	20240604	133100	56871690	9600	9600	9600	9600	0
430	20240604	133000	56871690	9600	9600	9600	9600	0
431	20240604	132900	56871690	9600	9600	9600	9600	0
432	20240604	132800	56871690	9600	9600	9600	9600	0
433	20240604	132700	56871690	9600	9600	9600	9600	0
434	20240604	132600	56871690	9600	9600	9600	9600	0
435	20240604	132500	56871690	9600	9580	9600	9580	21
436	20240604	132400	56670390	9600	9600	9600	9600	0
437	20240604	132300	56670390	9600	9600	9600	9600	0
438	20240604	132200	56670390	9600	9600	9600	9600	0
439	20240604	132100	56670390	9600	9600	9600	9600	0
440	20240604	132000	56670390	9600	9600	9600	9600	0
441	20240604	131900	56670390	9600	9600	9600	9600	53
442	20240604	131800	56161590	9600	9600	9600	9600	0
443	20240604	131700	56161590	9600	9570	9600	9560	12
444	20240604	131600	56046710	9560	9560	9560	9560	7
445	20240604	131500	55979790	9570	9580	9580	9570	134
446	20240604	131400	54696590	9590	9590	9590	9590	41
447	20240604	131300	54303400	9600	9600	9600	9600	0
448	20240604	131200	54303400	9600	9600	9600	9600	0
449	20240604	131100	54303400	9600	9600	9600	9600	3
450	20240604	131000	54274600	9600	9590	9600	9590	2
451	20240604	130900	54255410	9590	9590	9590	9590	1
452	20240604	130800	54245820	9600	9600	9600	9600	0
453	20240604	130700	54245820	9600	9590	9600	9590	3
454	20240604	130600	54217030	9590	9590	9590	9590	0
455	20240604	130500	54217030	9590	9590	9590	9590	0
456	20240604	130400	54217030	9590	9590	9590	9590	0
457	20240604	130300	54217030	9590	9590	9590	9590	1
458	20240604	130200	54207440	9590	9590	9590	9590	1
459	20240604	130100	54197850	9590	9590	9590	9590	2
460	20240604	130000	54178670	9590	9590	9590	9590	1
461	20240604	125900	54169080	9590	9590	9630	9590	5
462	20240604	125800	54121090	9590	9590	9590	9590	3
463	20240604	125700	54092320	9640	9640	9640	9640	0
464	20240604	125600	54092320	9640	9640	9640	9640	0
465	20240604	125500	54092320	9640	9640	9640	9640	5
466	20240604	125400	54044120	9640	9640	9640	9640	0
467	20240604	125300	54044120	9640	9640	9640	9640	0
468	20240604	125200	54044120	9640	9640	9640	9640	0
469	20240604	125100	54044120	9640	9640	9640	9640	0
470	20240604	125000	54044120	9640	9640	9640	9640	0
471	20240604	124900	54044120	9640	9640	9640	9640	0
472	20240604	124800	54044120	9640	9640	9640	9640	0
473	20240604	124700	54044120	9640	9590	9640	9580	203
474	20240604	124600	52098580	9640	9640	9640	9640	0
475	20240604	124500	52098580	9640	9640	9640	9640	0
476	20240604	124400	52098580	9640	9640	9640	9640	0
477	20240604	124300	52098580	9640	9640	9640	9640	1
478	20240604	124200	52088940	9590	9590	9590	9590	1
479	20240604	124100	52079350	9640	9640	9640	9640	0
480	20240604	124000	52079350	9640	9640	9640	9640	0
481	20240604	123900	52079350	9640	9640	9640	9640	0
482	20240604	123800	52079350	9640	9620	9640	9620	3
483	20240604	123700	52050470	9620	9620	9620	9620	0
484	20240604	123600	52050470	9620	9620	9620	9620	0
485	20240604	123500	52050470	9620	9620	9620	9620	0
486	20240604	123400	52050470	9620	9620	9620	9620	0
487	20240604	123300	52050470	9620	9620	9620	9620	0
488	20240604	123200	52050470	9620	9620	9620	9620	0
489	20240604	123100	52050470	9620	9620	9620	9620	0
490	20240604	123000	52050470	9620	9620	9620	9620	0
491	20240604	122900	52050470	9620	9620	9620	9620	0
492	20240604	122800	52050470	9620	9620	9620	9620	0
493	20240604	122700	52050470	9620	9620	9620	9620	0
494	20240604	122600	52050470	9620	9620	9620	9620	1
495	20240604	122500	52040850	9580	9580	9580	9580	0
496	20240604	122400	52040850	9580	9580	9580	9580	0
497	20240604	122300	52040850	9580	9580	9580	9580	0
498	20240604	122200	52040850	9580	9580	9580	9580	46
499	20240604	122100	51600170	9580	9580	9580	9580	0
500	20240604	122000	51600170	9580	9580	9580	9580	0
501	20240604	121900	51600170	9580	9580	9580	9580	0
502	20240604	121800	51600170	9580	9580	9580	9580	8
503	20240604	121700	51523530	9580	9580	9580	9580	8
504	20240604	121600	51446890	9580	9580	9580	9580	1
505	20240604	121500	51437310	9580	9590	9590	9580	227
506	20240604	121400	49262640	9640	9640	9640	9640	0
507	20240604	121300	49262640	9640	9640	9640	9640	0
508	20240604	121200	49262640	9640	9640	9640	9640	1
509	20240604	121100	49253000	9630	9630	9630	9630	0
510	20240604	121000	49253000	9630	9630	9630	9630	0
511	20240604	120900	49253000	9630	9630	9630	9630	0
512	20240604	120800	49253000	9630	9630	9630	9630	0
513	20240604	120700	49253000	9630	9630	9630	9630	0
514	20240604	120600	49253000	9630	9630	9630	9630	0
515	20240604	120500	49253000	9630	9630	9630	9630	0
516	20240604	120400	49253000	9630	9630	9630	9630	0
517	20240604	120300	49253000	9630	9630	9630	9630	0
518	20240604	120200	49253000	9630	9630	9630	9630	0
519	20240604	120100	49253000	9630	9630	9630	9630	0
520	20240604	120000	49253000	9630	9630	9630	9630	0
521	20240604	115900	49253000	9630	9630	9630	9630	0
522	20240604	115800	49253000	9630	9630	9630	9630	0
523	20240604	115700	49253000	9630	9630	9630	9630	0
524	20240604	115600	49253000	9630	9630	9630	9630	0
525	20240604	115500	49253000	9630	9640	9640	9630	201
526	20240604	115400	47315370	9580	9580	9580	9580	0
527	20240604	115300	47315370	9580	9580	9580	9580	1
528	20240604	115200	47305790	9580	9580	9580	9580	1
529	20240604	115100	47296210	9640	9640	9640	9640	0
530	20240604	115000	47296210	9640	9640	9640	9640	0
531	20240604	114900	47296210	9640	9640	9640	9640	0
532	20240604	114800	47296210	9640	9640	9640	9640	0
533	20240604	114700	47296210	9640	9640	9640	9640	0
534	20240604	114600	47296210	9640	9640	9640	9640	40
535	20240604	114500	46910610	9640	9640	9640	9640	0
536	20240604	114400	46910610	9640	9640	9640	9640	1
537	20240604	114300	46900970	9580	9580	9580	9580	0
538	20240604	114200	46900970	9580	9580	9580	9580	284
539	20240604	114100	44180250	9640	9630	9640	9630	2
540	20240604	114000	44160980	9550	9550	9550	9550	0
541	20240604	113900	44160980	9550	9550	9550	9550	0
542	20240604	113800	44160980	9550	9550	9550	9550	0
543	20240604	113700	44160980	9550	9550	9550	9550	0
544	20240604	113600	44160980	9550	9600	9600	9550	1000
545	20240604	113500	34596790	9670	9670	9670	9670	0
546	20240604	113400	34596790	9670	9670	9670	9670	50
547	20240604	113300	34113290	9600	9600	9600	9600	0
548	20240604	113200	34113290	9600	9600	9600	9600	0
549	20240604	113100	34113290	9600	9600	9600	9600	2
550	20240604	113000	34094090	9600	9600	9600	9600	0
551	20240604	112900	34094090	9600	9600	9600	9600	0
552	20240604	112800	34094090	9600	9600	9600	9600	0
553	20240604	112700	34094090	9600	9600	9600	9600	0
554	20240604	112600	34094090	9600	9600	9600	9600	0
555	20240604	112500	34094090	9600	9600	9600	9600	0
556	20240604	112400	34094090	9600	9600	9600	9600	0
557	20240604	112300	34094090	9600	9600	9600	9600	0
558	20240604	112200	34094090	9600	9600	9600	9600	0
559	20240604	112100	34094090	9600	9600	9600	9600	0
560	20240604	112000	34094090	9600	9600	9600	9600	0
561	20240604	111900	34094090	9600	9600	9600	9600	0
562	20240604	111800	34094090	9600	9600	9600	9600	2
563	20240604	111700	34074890	9610	9610	9610	9610	0
564	20240604	111600	34074890	9610	9610	9610	9610	0
565	20240604	111500	34074890	9610	9610	9610	9610	0
566	20240604	111400	34074890	9610	9610	9610	9610	0
567	20240604	111300	34074890	9610	9610	9610	9610	0
568	20240604	111200	34074890	9610	9610	9610	9610	0
569	20240604	111100	34074890	9610	9610	9610	9610	0
570	20240604	111000	34074890	9610	9610	9610	9610	0
571	20240604	110900	34074890	9610	9600	9610	9590	390
572	20240604	110800	30331480	9610	9610	9610	9610	0
573	20240604	110700	30331480	9610	9620	9620	9610	671
574	20240604	110600	23883000	9670	9670	9670	9670	0
575	20240604	110500	23883000	9670	9670	9670	9670	2
576	20240604	110400	23863660	9670	9670	9670	9670	0
577	20240604	110300	23863660	9670	9670	9670	9670	0
578	20240604	110200	23863660	9670	9670	9670	9670	0
579	20240604	110100	23863660	9670	9670	9670	9670	0
580	20240604	110000	23863660	9670	9670	9670	9670	1
581	20240604	105900	23853990	9670	9670	9670	9670	0
582	20240604	105800	23853990	9670	9670	9670	9670	1
583	20240604	105700	23844320	9670	9670	9670	9670	41
584	20240604	105600	23447850	9610	9610	9610	9610	0
585	20240604	105500	23447850	9610	9610	9610	9610	0
586	20240604	105400	23447850	9610	9610	9610	9610	0
587	20240604	105300	23447850	9610	9610	9610	9610	0
588	20240604	105200	23447850	9610	9610	9610	9610	0
589	20240604	105100	23447850	9610	9610	9610	9610	0
590	20240604	105000	23447850	9610	9610	9610	9610	0
591	20240604	104900	23447850	9610	9610	9610	9610	0
592	20240604	104800	23447850	9610	9610	9610	9610	0
593	20240604	104700	23447850	9610	9610	9610	9610	0
594	20240604	104600	23447850	9610	9610	9610	9610	0
595	20240604	104500	23447850	9610	9610	9610	9610	0
596	20240604	104400	23447850	9610	9610	9610	9610	0
597	20240604	104300	23447850	9610	9620	9620	9610	98
598	20240604	104200	22506030	9610	9610	9610	9610	0
599	20240604	104100	22506030	9610	9610	9610	9610	0
600	20240604	104000	22506030	9610	9610	9610	9610	0
601	20240604	103900	22506030	9610	9610	9610	9610	0
602	20240604	103800	22506030	9610	9610	9610	9610	0
603	20240604	103700	22506030	9610	9610	9610	9610	0
604	20240604	103600	22506030	9610	9610	9610	9610	0
605	20240604	103500	22506030	9610	9610	9610	9610	0
606	20240604	103400	22506030	9610	9610	9610	9610	0
607	20240604	103300	22506030	9610	9610	9610	9610	0
608	20240604	103200	22506030	9610	9610	9610	9610	0
609	20240604	103100	22506030	9610	9610	9610	9610	0
610	20240604	103000	22506030	9610	9610	9610	9610	0
611	20240604	102900	22506030	9610	9610	9610	9610	0
612	20240604	102800	22506030	9610	9610	9610	9610	0
613	20240604	102700	22506030	9610	9610	9610	9610	0
614	20240604	102600	22506030	9610	9610	9610	9610	0
615	20240604	102500	22506030	9610	9610	9610	9610	0
616	20240604	102400	22506030	9610	9610	9610	9610	0
617	20240604	102300	22506030	9610	9610	9610	9610	0
618	20240604	102200	22506030	9610	9610	9610	9610	0
619	20240604	102100	22506030	9610	9620	9620	9610	116
620	20240604	102000	21390610	9680	9680	9680	9680	9
621	20240604	101900	21303490	9680	9680	9680	9680	1
622	20240604	101800	21293810	9670	9670	9670	9670	0
623	20240604	101700	21293810	9670	9670	9670	9670	0
624	20240604	101600	21293810	9670	9670	9670	9670	0
625	20240604	101500	21293810	9670	9670	9670	9670	1
626	20240604	101400	21284140	9670	9670	9670	9670	0
627	20240604	101300	21284140	9670	9670	9670	9670	2
628	20240604	101200	21264800	9670	9660	9670	9660	14
629	20240604	101100	21129530	9600	9600	9600	9600	0
630	20240604	101000	21129530	9600	9600	9600	9600	0
631	20240604	100900	21129530	9600	9600	9600	9600	50
632	20240604	100800	20649530	9600	9600	9600	9600	0
633	20240604	100700	20649530	9600	9600	9600	9600	2
634	20240604	100600	20630330	9660	9660	9660	9660	0
635	20240604	100500	20630330	9660	9660	9660	9660	0
636	20240604	100400	20630330	9660	9660	9660	9660	0
637	20240604	100300	20630330	9660	9660	9660	9660	0
638	20240604	100200	20630330	9660	9660	9660	9660	1
639	20240604	100100	20620670	9590	9610	9610	9590	31
640	20240604	100000	20323070	9670	9670	9670	9670	1
641	20240604	095900	20313400	9670	9670	9670	9670	0
642	20240604	095800	20313400	9670	9670	9670	9670	3
643	20240604	095700	20284390	9670	9670	9670	9670	1
644	20240604	095600	20274720	9610	9610	9610	9610	1
645	20240604	095500	20265110	9600	9600	9600	9600	0
646	20240604	095400	20265110	9600	9600	9600	9600	0
647	20240604	095300	20265110	9600	9600	9600	9600	0
648	20240604	095200	20265110	9600	9600	9600	9600	0
649	20240604	095100	20265110	9600	9600	9600	9600	0
650	20240604	095000	20265110	9600	9600	9600	9600	1
651	20240604	094900	20255510	9680	9680	9680	9680	0
652	20240604	094800	20255510	9680	9680	9680	9680	0
653	20240604	094700	20255510	9680	9680	9680	9680	0
654	20240604	094600	20255510	9680	9680	9680	9680	0
655	20240604	094500	20255510	9680	9600	9680	9600	4
656	20240604	094400	20216890	9600	9600	9600	9600	0
657	20240604	094300	20216890	9600	9600	9600	9600	0
658	20240604	094200	20216890	9600	9600	9600	9600	0
659	20240604	094100	20216890	9600	9600	9600	9600	0
660	20240604	094000	20216890	9600	9600	9600	9600	0
661	20240604	093900	20216890	9600	9600	9600	9600	0
662	20240604	093800	20216890	9600	9600	9600	9600	1
663	20240604	093700	20207290	9670	9670	9670	9670	0
664	20240604	093600	20207290	9670	9670	9670	9670	0
665	20240604	093500	20207290	9670	9670	9670	9670	1
666	20240604	093400	20197620	9600	9600	9600	9600	0
667	20240604	093300	20197620	9600	9600	9600	9600	1
668	20240604	093200	20188020	9680	9680	9680	9680	0
669	20240604	093100	20188020	9680	9680	9680	9680	0
670	20240604	093000	20188020	9680	9670	9680	9670	2
671	20240604	092900	20168670	9580	9580	9580	9580	0
672	20240604	092800	20168670	9580	9580	9580	9580	0
673	20240604	092700	20168670	9580	9580	9580	9580	1
674	20240604	092600	20159090	9660	9660	9660	9660	2
675	20240604	092500	20139770	9680	9680	9680	9670	101
676	20240604	092400	19162110	9560	9580	9580	9560	383
677	20240604	092300	15498550	9590	9600	9600	9590	127
678	20240604	092200	14280010	9600	9600	9600	9600	1
679	20240604	092100	14270410	9610	9610	9610	9610	0
680	20240604	092000	14270410	9610	9610	9610	9610	0
681	20240604	091900	14270410	9610	9610	9610	9610	0
682	20240604	091800	14270410	9610	9610	9610	9610	0
683	20240604	091700	14270410	9610	9600	9610	9600	111
684	20240604	091600	13203760	9610	9610	9610	9610	27
685	20240604	091500	12944290	9610	9610	9610	9610	0
686	20240604	091400	12944290	9610	9610	9610	9610	0
687	20240604	091300	12944290	9610	9620	9620	9610	20
688	20240604	091200	12752080	9610	9610	9610	9610	0
689	20240604	091100	12752080	9610	9610	9610	9610	0
690	20240604	091000	12752080	9610	9610	9610	9610	1
691	20240604	090900	12742470	9620	9620	9620	9620	0
692	20240604	090800	12742470	9620	9620	9620	9620	3
693	20240604	090700	12713610	9620	9620	9620	9620	1
694	20240604	090600	12703990	9620	9620	9620	9620	0
695	20240604	090500	12703990	9620	9620	9620	9620	0
696	20240604	090400	12703990	9620	9620	9620	9620	5
697	20240604	090300	12655890	9620	9620	9620	9620	50
698	20240604	090200	12174890	9620	9620	9620	9620	37
699	20240604	090100	11818950	9570	9570	9570	9570	0
700	20240604	090000	11818950	9570	9570	9570	9570	1235