KissMeData/039570/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192500	286748430	9050	9050	9050	9050	808
3	20240605	192400	286748430	9050	9050	9050	9050	0
4	20240605	192300	286748430	9050	9050	9050	9050	0
5	20240605	192200	286748430	9050	9050	9050	9050	0
6	20240605	192100	286748430	9050	9050	9050	9050	0
7	20240605	192000	286748430	9050	9050	9050	9050	0
8	20240605	191900	286748430	9050	9050	9050	9050	0
9	20240605	191800	286748430	9050	9050	9050	9050	0
10	20240605	191700	286748430	9050	9050	9050	9050	0
11	20240605	191600	286748430	9050	9050	9050	9050	0
12	20240605	191500	286748430	9050	9050	9050	9050	0
13	20240605	191400	286748430	9050	9050	9050	9050	0
14	20240605	191300	286748430	9050	9050	9050	9050	0
15	20240605	191200	286748430	9050	9050	9050	9050	0
16	20240605	191100	286748430	9050	9050	9050	9050	0
17	20240605	191000	286748430	9050	9050	9050	9050	0
18	20240605	190900	286748430	9050	9050	9050	9050	0
19	20240605	190800	286748430	9050	9050	9050	9050	0
20	20240605	190700	286748430	9050	9050	9050	9050	0
21	20240605	190600	286748430	9050	9050	9050	9050	0
22	20240605	190500	286748430	9050	9050	9050	9050	0
23	20240605	190400	286748430	9050	9050	9050	9050	0
24	20240605	190300	286748430	9050	9050	9050	9050	0
25	20240605	190200	286748430	9050	9050	9050	9050	0
26	20240605	190100	286748430	9050	9050	9050	9050	0
27	20240605	190000	286748430	9050	9050	9050	9050	0
28	20240605	185900	286748430	9050	9050	9050	9050	0
29	20240605	185800	286748430	9050	9050	9050	9050	0
30	20240605	185700	286748430	9050	9050	9050	9050	0
31	20240605	185600	286748430	9050	9050	9050	9050	0
32	20240605	185500	286748430	9050	9050	9050	9050	808
33	20240605	185400	286748430	9050	9050	9050	9050	0
34	20240605	185300	286748430	9050	9050	9050	9050	0
35	20240605	185200	286748430	9050	9050	9050	9050	0
36	20240605	185100	286748430	9050	9050	9050	9050	0
37	20240605	185000	286748430	9050	9050	9050	9050	0
38	20240605	184900	286748430	9050	9050	9050	9050	0
39	20240605	184800	286748430	9050	9050	9050	9050	0
40	20240605	184700	286748430	9050	9050	9050	9050	0
41	20240605	184600	286748430	9050	9050	9050	9050	0
42	20240605	184500	286748430	9050	9050	9050	9050	0
43	20240605	184400	286748430	9050	9050	9050	9050	0
44	20240605	184300	286748430	9050	9050	9050	9050	0
45	20240605	184200	286748430	9050	9050	9050	9050	0
46	20240605	184100	286748430	9050	9050	9050	9050	0
47	20240605	184000	286748430	9050	9050	9050	9050	0
48	20240605	183900	286748430	9050	9050	9050	9050	0
49	20240605	183800	286748430	9050	9050	9050	9050	0
50	20240605	183700	286748430	9050	9050	9050	9050	0
51	20240605	183600	286748430	9050	9050	9050	9050	0
52	20240605	183500	286748430	9050	9050	9050	9050	0
53	20240605	183400	286748430	9050	9050	9050	9050	0
54	20240605	183300	286748430	9050	9050	9050	9050	0
55	20240605	183200	286748430	9050	9050	9050	9050	0
56	20240605	183100	286748430	9050	9050	9050	9050	0
57	20240605	183000	286748430	9050	9050	9050	9050	0
58	20240605	182900	286748430	9050	9050	9050	9050	0
59	20240605	182800	286748430	9050	9050	9050	9050	0
60	20240605	182700	286748430	9050	9050	9050	9050	0
61	20240605	182600	286748430	9050	9050	9050	9050	0
62	20240605	182500	286748430	9050	9050	9050	9050	808
63	20240605	182400	286748430	9050	9050	9050	9050	0
64	20240605	182300	286748430	9050	9050	9050	9050	0
65	20240605	182200	286748430	9050	9050	9050	9050	0
66	20240605	182100	286748430	9050	9050	9050	9050	0
67	20240605	182000	286748430	9050	9050	9050	9050	0
68	20240605	181900	286748430	9050	9050	9050	9050	0
69	20240605	181800	286748430	9050	9050	9050	9050	0
70	20240605	181700	286748430	9050	9050	9050	9050	0
71	20240605	181600	286748430	9050	9050	9050	9050	0
72	20240605	181500	286748430	9050	9050	9050	9050	0
73	20240605	181400	286748430	9050	9050	9050	9050	0
74	20240605	181300	286748430	9050	9050	9050	9050	0
75	20240605	181200	286748430	9050	9050	9050	9050	0
76	20240605	181100	286748430	9050	9050	9050	9050	0
77	20240605	181000	286748430	9050	9050	9050	9050	0
78	20240605	180900	286748430	9050	9050	9050	9050	0
79	20240605	180800	286748430	9050	9050	9050	9050	0
80	20240605	180700	286748430	9050	9050	9050	9050	0
81	20240605	180600	286748430	9050	9050	9050	9050	0
82	20240605	180500	286748430	9050	9050	9050	9050	0
83	20240605	180400	286748430	9050	9050	9050	9050	0
84	20240605	180300	286748430	9050	9050	9050	9050	0
85	20240605	180200	286748430	9050	9050	9050	9050	0
86	20240605	180100	286748430	9050	9050	9050	9050	0
87	20240605	180000	286748430	9050	9050	9050	9050	0
88	20240605	175900	286748430	9050	9050	9050	9050	0
89	20240605	175800	286748430	9050	9050	9050	9050	0
90	20240605	175700	286748430	9050	9050	9050	9050	0
91	20240605	175600	286748430	9050	9050	9050	9050	0
92	20240605	175500	286748430	9050	9050	9050	9050	808
93	20240605	175400	286748430	9050	9050	9050	9050	0
94	20240605	175300	286748430	9050	9050	9050	9050	0
95	20240605	175200	286748430	9050	9050	9050	9050	0
96	20240605	175100	286748430	9050	9050	9050	9050	0
97	20240605	175000	286748430	9050	9050	9050	9050	0
98	20240605	174900	286748430	9050	9050	9050	9050	0
99	20240605	174800	286748430	9050	9050	9050	9050	0
100	20240605	174700	286748430	9050	9050	9050	9050	0
101	20240605	174600	286748430	9050	9050	9050	9050	0
102	20240605	174500	286748430	9050	9050	9050	9050	0
103	20240605	174400	286748430	9050	9050	9050	9050	0
104	20240605	174300	286748430	9050	9050	9050	9050	0
105	20240605	174200	286748430	9050	9050	9050	9050	0
106	20240605	174100	286748430	9050	9050	9050	9050	0
107	20240605	174000	286748430	9050	9050	9050	9050	0
108	20240605	173900	286748430	9050	9050	9050	9050	0
109	20240605	173800	286748430	9050	9050	9050	9050	0
110	20240605	173700	286748430	9050	9050	9050	9050	0
111	20240605	173600	286748430	9050	9050	9050	9050	0
112	20240605	173500	286748430	9050	9050	9050	9050	0
113	20240605	173400	286748430	9050	9050	9050	9050	0
114	20240605	173300	286748430	9050	9050	9050	9050	0
115	20240605	173200	286748430	9050	9050	9050	9050	0
116	20240605	173100	286748430	9050	9050	9050	9050	0
117	20240605	173000	286748430	9050	9050	9050	9050	0
118	20240605	172900	286748430	9050	9050	9050	9050	0
119	20240605	172800	286748430	9050	9050	9050	9050	0
120	20240605	172700	286748430	9050	9050	9050	9050	0
121	20240605	172600	286748430	9050	9050	9050	9050	0
122	20240605	172500	286748430	9050	9050	9050	9050	808
123	20240605	172400	286748430	9050	9050	9050	9050	0
124	20240605	172300	286748430	9050	9050	9050	9050	0
125	20240605	172200	286748430	9050	9050	9050	9050	0
126	20240605	172100	286748430	9050	9050	9050	9050	0
127	20240605	172000	286748430	9050	9050	9050	9050	0
128	20240605	171900	286748430	9050	9050	9050	9050	0
129	20240605	171800	286748430	9050	9050	9050	9050	0
130	20240605	171700	286748430	9050	9050	9050	9050	0
131	20240605	171600	286748430	9050	9050	9050	9050	0
132	20240605	171500	286748430	9050	9050	9050	9050	0
133	20240605	171400	286748430	9050	9050	9050	9050	0
134	20240605	171300	286748430	9050	9050	9050	9050	0
135	20240605	171200	286748430	9050	9050	9050	9050	0
136	20240605	171100	286748430	9050	9050	9050	9050	0
137	20240605	171000	286748430	9050	9050	9050	9050	0
138	20240605	170900	286748430	9050	9050	9050	9050	0
139	20240605	170800	286748430	9050	9050	9050	9050	0
140	20240605	170700	286748430	9050	9050	9050	9050	0
141	20240605	170600	286748430	9050	9050	9050	9050	0
142	20240605	170500	286748430	9050	9050	9050	9050	0
143	20240605	170400	286748430	9050	9050	9050	9050	0
144	20240605	170300	286748430	9050	9050	9050	9050	0
145	20240605	170200	286748430	9050	9050	9050	9050	0
146	20240605	170100	286748430	9050	9050	9050	9050	0
147	20240605	170000	286748430	9050	9050	9050	9050	0
148	20240605	165900	286748430	9050	9050	9050	9050	0
149	20240605	165800	286748430	9050	9050	9050	9050	0
150	20240605	165700	286748430	9050	9050	9050	9050	0
151	20240605	165600	286748430	9050	9050	9050	9050	0
152	20240605	165500	286748430	9050	9050	9050	9050	808
153	20240605	165400	286748430	9050	9050	9050	9050	0
154	20240605	165300	286748430	9050	9050	9050	9050	0
155	20240605	165200	286748430	9050	9050	9050	9050	0
156	20240605	165100	286748430	9050	9050	9050	9050	0
157	20240605	165000	286748430	9050	9050	9050	9050	0
158	20240605	164900	286748430	9050	9050	9050	9050	0
159	20240605	164800	286748430	9050	9050	9050	9050	0
160	20240605	164700	286748430	9050	9050	9050	9050	0
161	20240605	164600	286748430	9050	9050	9050	9050	0
162	20240605	164500	286748430	9050	9050	9050	9050	0
163	20240605	164400	286748430	9050	9050	9050	9050	0
164	20240605	164300	286748430	9050	9050	9050	9050	0
165	20240605	164200	286748430	9050	9050	9050	9050	0
166	20240605	164100	286748430	9050	9050	9050	9050	0
167	20240605	164000	286748430	9050	9050	9050	9050	0
168	20240605	163900	286748430	9050	9050	9050	9050	0
169	20240605	163800	286748430	9050	9050	9050	9050	0
170	20240605	163700	286748430	9050	9050	9050	9050	0
171	20240605	163600	286748430	9050	9050	9050	9050	0
172	20240605	163500	286748430	9050	9050	9050	9050	0
173	20240605	163400	286748430	9050	9050	9050	9050	0
174	20240605	163300	286748430	9050	9050	9050	9050	0
175	20240605	163200	286748430	9050	9050	9050	9050	0
176	20240605	163100	286748430	9050	9050	9050	9050	0
177	20240605	163000	286748430	9050	9050	9050	9050	0
178	20240605	162900	286748430	9050	9050	9050	9050	0
179	20240605	162800	286748430	9050	9050	9050	9050	0
180	20240605	162700	286748430	9050	9050	9050	9050	0
181	20240605	162600	286748430	9050	9050	9050	9050	0
182	20240605	162500	286748430	9050	9050	9050	9050	808
183	20240605	162400	286748430	9050	9050	9050	9050	0
184	20240605	162300	286748430	9050	9050	9050	9050	0
185	20240605	162200	286748430	9050	9050	9050	9050	0
186	20240605	162100	286748430	9050	9050	9050	9050	0
187	20240605	162000	286748430	9050	9050	9050	9050	0
188	20240605	161900	286748430	9050	9050	9050	9050	0
189	20240605	161800	286748430	9050	9050	9050	9050	0
190	20240605	161700	286748430	9050	9050	9050	9050	0
191	20240605	161600	286748430	9050	9050	9050	9050	0
192	20240605	161500	286748430	9050	9050	9050	9050	0
193	20240605	161400	286748430	9050	9050	9050	9050	0
194	20240605	161300	286748430	9050	9050	9050	9050	0
195	20240605	161200	286748430	9050	9050	9050	9050	0
196	20240605	161100	286748430	9050	9050	9050	9050	0
197	20240605	161000	286748430	9050	9050	9050	9050	0
198	20240605	160900	286748430	9050	9050	9050	9050	0
199	20240605	160800	286748430	9050	9050	9050	9050	0
200	20240605	160700	286748430	9050	9050	9050	9050	0
201	20240605	160600	286748430	9050	9050	9050	9050	0
202	20240605	160500	286748430	9050	9050	9050	9050	0
203	20240605	160400	286748430	9050	9050	9050	9050	0
204	20240605	160300	286748430	9050	9050	9050	9050	0
205	20240605	160200	286748430	9050	9050	9050	9050	0
206	20240605	160100	286748430	9050	9050	9050	9050	0
207	20240605	160000	286748430	9050	9050	9050	9050	0
208	20240605	155900	286748430	9050	9050	9050	9050	0
209	20240605	155800	286748430	9050	9050	9050	9050	0
210	20240605	155700	286748430	9050	9050	9050	9050	0
211	20240605	155600	286748430	9050	9050	9050	9050	0
212	20240605	155500	286748430	9050	9050	9050	9050	808
213	20240605	155400	286748430	9050	9050	9050	9050	0
214	20240605	155300	286748430	9050	9050	9050	9050	0
215	20240605	155200	286748430	9050	9050	9050	9050	0
216	20240605	155100	286748430	9050	9050	9050	9050	0
217	20240605	155000	286748430	9050	9050	9050	9050	0
218	20240605	154900	286748430	9050	9050	9050	9050	0
219	20240605	154800	286748430	9050	9050	9050	9050	0
220	20240605	154700	286748430	9050	9050	9050	9050	0
221	20240605	154600	286748430	9050	9050	9050	9050	0
222	20240605	154500	286748430	9050	9050	9050	9050	0
223	20240605	154400	286748430	9050	9050	9050	9050	0
224	20240605	154300	286748430	9050	9050	9050	9050	0
225	20240605	154200	286748430	9050	9050	9050	9050	0
226	20240605	154100	286748430	9050	9050	9050	9050	0
227	20240605	154000	286748430	9050	9050	9050	9050	0
228	20240605	153900	286748430	9050	9050	9050	9050	0
229	20240605	153800	286748430	9050	9050	9050	9050	0
230	20240605	153700	286748430	9050	9050	9050	9050	0
231	20240605	153600	286748430	9050	9050	9050	9050	0
232	20240605	153500	286748430	9050	9050	9050	9050	0
233	20240605	153400	286748430	9050	9050	9050	9050	0
234	20240605	153300	286748430	9050	9050	9050	9050	0
235	20240605	153200	286748430	9050	9050	9050	9050	0
236	20240605	153100	286748430	9050	9050	9050	9050	0
237	20240605	153000	286748430	9050	9050	9050	9050	808
238	20240605	152900	279436030	8890	8890	8890	8890	0
239	20240605	152800	279436030	8890	8890	8890	8890	0
240	20240605	152700	279436030	8890	8890	8890	8890	0
241	20240605	152600	279436030	8890	8890	8890	8890	0
242	20240605	152500	279436030	8890	8890	8890	8890	0
243	20240605	152400	279436030	8890	8890	8890	8890	0
244	20240605	152300	279436030	8890	8890	8890	8890	0
245	20240605	152200	279436030	8890	8890	8890	8890	0
246	20240605	152100	279436030	8890	8890	8890	8890	0
247	20240605	152000	279436030	8890	8890	8890	8890	0
248	20240605	151900	279436030	8890	8900	8900	8890	51
249	20240605	151800	278982140	8900	8900	8900	8900	31
250	20240605	151700	278706240	8900	8900	8900	8900	185
251	20240605	151600	277059740	8920	8900	8920	8900	7
252	20240605	151500	276997400	8900	8900	8900	8900	1
253	20240605	151400	276988500	8900	8920	8920	8900	5
254	20240605	151300	276943920	8900	8900	8900	8900	1
255	20240605	151200	276935020	8890	8890	8920	8890	9
256	20240605	151100	276854800	8890	8890	8890	8890	1
257	20240605	151000	276845910	8880	8880	8920	8880	3
258	20240605	150900	276819230	8880	8880	8880	8880	1
259	20240605	150800	276810350	8870	8870	8870	8870	5
260	20240605	150700	276766000	8920	8870	8920	8870	3
261	20240605	150600	276739290	8920	8860	8920	8860	14
262	20240605	150500	276614820	8870	8920	8920	8870	3827
263	20240605	150400	242613420	8920	8920	8920	8920	1
264	20240605	150300	242604500	8920	8920	8920	8920	2
265	20240605	150200	242586660	8920	8920	8920	8920	1
266	20240605	150100	242577740	8920	8920	8920	8920	52
267	20240605	150000	242113900	8920	8940	8940	8920	10
268	20240605	145900	242024520	8930	8920	8930	8920	13
269	20240605	145800	241908440	8920	8920	8920	8920	1
270	20240605	145700	241899520	8920	8930	8930	8920	173
271	20240605	145600	240356180	8930	8950	8950	8930	5
272	20240605	145500	240311460	8940	8940	8940	8940	1
273	20240605	145400	240302520	8940	8940	8940	8940	7
274	20240605	145300	240239940	8940	8940	8940	8940	1
275	20240605	145200	240231000	8940	8940	8940	8940	2
276	20240605	145100	240213120	8940	8940	8940	8940	1
277	20240605	145000	240204180	8940	8940	8940	8940	0
278	20240605	144900	240204180	8940	8940	8940	8940	0
279	20240605	144800	240204180	8940	8940	8940	8940	0
280	20240605	144700	240204180	8940	8940	8940	8940	0
281	20240605	144600	240204180	8940	8940	8940	8940	0
282	20240605	144500	240204180	8940	8940	8940	8940	43
283	20240605	144400	239819760	8940	8940	8940	8940	0
284	20240605	144300	239819760	8940	8940	8940	8940	0
285	20240605	144200	239819760	8940	8930	8940	8930	43
286	20240605	144100	239435490	8910	8910	8910	8910	0
287	20240605	144000	239435490	8910	8910	8910	8910	0
288	20240605	143900	239435490	8910	8910	8910	8910	3
289	20240605	143800	239408760	8910	8910	8910	8910	40
290	20240605	143700	239052360	8910	8910	8910	8910	0
291	20240605	143600	239052360	8910	8910	8910	8910	0
292	20240605	143500	239052360	8910	8910	8910	8910	26
293	20240605	143400	238820700	8920	8920	8920	8920	8
294	20240605	143300	238749340	8920	8930	8930	8920	96
295	20240605	143200	237892820	8930	8930	8930	8930	4
296	20240605	143100	237857100	8930	8920	8930	8920	41
297	20240605	143000	237491250	8920	8920	8920	8920	0
298	20240605	142900	237491250	8920	8920	8920	8920	0
299	20240605	142800	237491250	8920	8920	8920	8920	0
300	20240605	142700	237491250	8920	8920	8920	8920	0
301	20240605	142600	237491250	8920	8920	8920	8920	0
302	20240605	142500	237491250	8920	8920	8920	8920	0
303	20240605	142400	237491250	8920	8920	8920	8920	0
304	20240605	142300	237491250	8920	8920	8920	8920	0
305	20240605	142200	237491250	8920	8920	8920	8920	0
306	20240605	142100	237491250	8920	8920	8920	8920	0
307	20240605	142000	237491250	8920	8920	8920	8920	0
308	20240605	141900	237491250	8920	8910	8920	8910	5
309	20240605	141800	237446660	8920	8910	8920	8910	45
310	20240605	141700	237045450	8910	8910	8910	8910	1
311	20240605	141600	237036540	8910	8910	8910	8910	0
312	20240605	141500	237036540	8910	8900	8910	8900	21
313	20240605	141400	236849440	8900	8900	8900	8900	0
314	20240605	141300	236849440	8900	8900	8900	8900	277
315	20240605	141200	234384140	8880	8880	8880	8880	60
316	20240605	141100	233851340	8890	8890	8890	8890	287
317	20240605	141000	231299910	8870	8880	8880	8870	145
318	20240605	140900	230013750	8880	8880	8880	8880	0
319	20240605	140800	230013750	8880	8880	8880	8880	1
320	20240605	140700	230004870	8890	8890	8890	8890	0
321	20240605	140600	230004870	8890	8890	8890	8890	0
322	20240605	140500	230004870	8890	8890	8890	8890	0
323	20240605	140400	230004870	8890	8890	8890	8890	0
324	20240605	140300	230004870	8890	8890	8890	8890	50
325	20240605	140200	229560370	8890	8890	8890	8890	0
326	20240605	140100	229560370	8890	8890	8890	8890	5
327	20240605	140000	229515920	8890	8890	8890	8890	252
328	20240605	135900	227275640	8870	8900	8900	8870	440
329	20240605	135800	223368810	8880	8880	8880	8880	0
330	20240605	135700	223368810	8880	8880	8880	8880	0
331	20240605	135600	223368810	8880	8880	8880	8880	0
332	20240605	135500	223368810	8880	8880	8880	8880	0
333	20240605	135400	223368810	8880	8880	8880	8880	300
334	20240605	135300	220704810	8870	8900	8900	8870	203
335	20240605	135200	218903540	8900	8900	8900	8900	0
336	20240605	135100	218903540	8900	8900	8900	8900	0
337	20240605	135000	218903540	8900	8900	8900	8900	0
338	20240605	134900	218903540	8900	8900	8900	8900	20
339	20240605	134800	218725540	8900	8900	8900	8900	0
340	20240605	134700	218725540	8900	8900	8900	8900	0
341	20240605	134600	218725540	8900	8900	8900	8900	5
342	20240605	134500	218681040	8900	8890	8900	8890	94
343	20240605	134400	217845040	8890	8890	8890	8890	0
344	20240605	134300	217845040	8890	8890	8890	8890	70
345	20240605	134200	217222740	8880	8880	8880	8880	0
346	20240605	134100	217222740	8880	8880	8880	8880	0
347	20240605	134000	217222740	8880	8880	8880	8880	100
348	20240605	133900	216334740	8880	8880	8880	8880	0
349	20240605	133800	216334740	8880	8880	8880	8880	0
350	20240605	133700	216334740	8880	8880	8880	8880	83
351	20240605	133600	215597700	8880	8880	8880	8880	100
352	20240605	133500	214709700	8880	8880	8880	8880	210
353	20240605	133400	212844900	8880	8880	8880	8880	0
354	20240605	133300	212844900	8880	8880	8880	8880	0
355	20240605	133200	212844900	8880	8880	8880	8880	0
356	20240605	133100	212844900	8880	8880	8880	8880	0
357	20240605	133000	212844900	8880	8880	8880	8880	16
358	20240605	132900	212702820	8870	8870	8870	8870	1
359	20240605	132800	212693950	8870	8870	8870	8870	0
360	20240605	132700	212693950	8870	8870	8870	8870	0
361	20240605	132600	212693950	8870	8870	8870	8870	0
362	20240605	132500	212693950	8870	8870	8870	8870	0
363	20240605	132400	212693950	8870	8870	8870	8870	0
364	20240605	132300	212693950	8870	8870	8870	8870	0
365	20240605	132200	212693950	8870	8870	8870	8870	0
366	20240605	132100	212693950	8870	8870	8870	8870	0
367	20240605	132000	212693950	8870	8880	8880	8870	63
368	20240605	131900	212134740	8880	8880	8880	8880	0
369	20240605	131800	212134740	8880	8880	8880	8880	0
370	20240605	131700	212134740	8880	8880	8880	8880	4
371	20240605	131600	212099220	8880	8880	8880	8880	0
372	20240605	131500	212099220	8880	8880	8880	8880	0
373	20240605	131400	212099220	8880	8880	8880	8880	405
374	20240605	131300	208502820	8890	8890	8890	8890	0
375	20240605	131200	208502820	8890	8890	8890	8890	0
376	20240605	131100	208502820	8890	8880	8890	8880	116
377	20240605	131000	207472680	8890	8890	8890	8890	0
378	20240605	130900	207472680	8890	8890	8890	8890	0
379	20240605	130800	207472680	8890	8890	8890	8890	50
380	20240605	130700	207028180	8880	8880	8880	8880	54
381	20240605	130600	206548660	8880	8880	8880	8880	1
382	20240605	130500	206539780	8890	8890	8890	8890	0
383	20240605	130400	206539780	8890	8890	8890	8890	0
384	20240605	130300	206539780	8890	8890	8890	8890	0
385	20240605	130200	206539780	8890	8880	8890	8880	206
386	20240605	130100	204710480	8880	8880	8880	8880	1
387	20240605	130000	204701600	8870	8870	8870	8870	0
388	20240605	125900	204701600	8870	8870	8870	8870	0
389	20240605	125800	204701600	8870	8870	8870	8870	0
390	20240605	125700	204701600	8870	8870	8870	8870	11
391	20240605	125600	204604030	8870	8870	8870	8870	0
392	20240605	125500	204604030	8870	8870	8870	8870	4
393	20240605	125400	204568550	8870	8870	8870	8870	0
394	20240605	125300	204568550	8870	8870	8870	8870	0
395	20240605	125200	204568550	8870	8880	8880	8870	57
396	20240605	125100	204062940	8880	8880	8880	8880	0
397	20240605	125000	204062940	8880	8880	8880	8880	0
398	20240605	124900	204062940	8880	8880	8880	8880	0
399	20240605	124800	204062940	8880	8880	8900	8880	9
400	20240605	124700	203982970	8880	8880	8880	8880	0
401	20240605	124600	203982970	8880	8880	8880	8880	0
402	20240605	124500	203982970	8880	8880	8880	8880	237
403	20240605	124400	201878410	8880	8880	8880	8880	24
404	20240605	124300	201665290	8880	8880	8880	8880	0
405	20240605	124200	201665290	8880	8880	8880	8880	0
406	20240605	124100	201665290	8880	8880	8880	8880	35
407	20240605	124000	201354490	8880	8880	8890	8870	13
408	20240605	123900	201239140	8880	8880	8880	8880	1
409	20240605	123800	201230260	8880	8880	8880	8860	33
410	20240605	123700	200937720	8870	8870	8870	8870	0
411	20240605	123600	200937720	8870	8870	8870	8870	0
412	20240605	123500	200937720	8870	8870	8870	8870	0
413	20240605	123400	200937720	8870	8870	8870	8870	0
414	20240605	123300	200937720	8870	8870	8870	8870	0
415	20240605	123200	200937720	8870	8870	8870	8870	0
416	20240605	123100	200937720	8870	8870	8870	8870	0
417	20240605	123000	200937720	8870	8870	8870	8870	0
418	20240605	122900	200937720	8870	8870	8870	8870	0
419	20240605	122800	200937720	8870	8870	8870	8870	0
420	20240605	122700	200937720	8870	8870	8870	8870	0
421	20240605	122600	200937720	8870	8870	8870	8870	0
422	20240605	122500	200937720	8870	8870	8870	8870	0
423	20240605	122400	200937720	8870	8870	8870	8870	0
424	20240605	122300	200937720	8870	8870	8870	8870	2
425	20240605	122200	200919980	8870	8870	8870	8870	0
426	20240605	122100	200919980	8870	8870	8870	8870	0
427	20240605	122000	200919980	8870	8870	8870	8870	2
428	20240605	121900	200902240	8870	8870	8870	8870	4
429	20240605	121800	200866760	8870	8870	8870	8870	0
430	20240605	121700	200866760	8870	8870	8870	8870	0
431	20240605	121600	200866760	8870	8870	8870	8870	0
432	20240605	121500	200866760	8870	8870	8870	8870	0
433	20240605	121400	200866760	8870	8870	8870	8870	100
434	20240605	121300	199979760	8860	8860	8860	8860	1
435	20240605	121200	199970900	8860	8860	8860	8860	0
436	20240605	121100	199970900	8860	8860	8860	8860	0
437	20240605	121000	199970900	8860	8860	8860	8860	0
438	20240605	120900	199970900	8860	8860	8860	8860	0
439	20240605	120800	199970900	8860	8860	8860	8860	0
440	20240605	120700	199970900	8860	8860	8860	8860	0
441	20240605	120600	199970900	8860	8860	8860	8860	0
442	20240605	120500	199970900	8860	8860	8860	8860	0
443	20240605	120400	199970900	8860	8860	8860	8860	0
444	20240605	120300	199970900	8860	8860	8860	8860	0
445	20240605	120200	199970900	8860	8860	8860	8860	0
446	20240605	120100	199970900	8860	8860	8860	8860	0
447	20240605	120000	199970900	8860	8860	8860	8860	0
448	20240605	115900	199970900	8860	8860	8860	8860	195
449	20240605	115800	198243200	8860	8860	8860	8860	0
450	20240605	115700	198243200	8860	8860	8860	8860	0
451	20240605	115600	198243200	8860	8860	8860	8860	0
452	20240605	115500	198243200	8860	8860	8860	8860	0
453	20240605	115400	198243200	8860	8860	8860	8860	0
454	20240605	115300	198243200	8860	8860	8860	8860	0
455	20240605	115200	198243200	8860	8860	8860	8860	120
456	20240605	115100	197180000	8860	8860	8860	8860	0
457	20240605	115000	197180000	8860	8860	8860	8860	0
458	20240605	114900	197180000	8860	8860	8860	8860	0
459	20240605	114800	197180000	8860	8860	8860	8860	120
460	20240605	114700	196116800	8880	8880	8880	8880	1
461	20240605	114600	196107920	8880	8880	8880	8880	0
462	20240605	114500	196107920	8880	8880	8880	8880	0
463	20240605	114400	196107920	8880	8880	8880	8880	0
464	20240605	114300	196107920	8880	8880	8880	8880	0
465	20240605	114200	196107920	8880	8880	8880	8880	0
466	20240605	114100	196107920	8880	8880	8880	8880	0
467	20240605	114000	196107920	8880	8880	8880	8880	0
468	20240605	113900	196107920	8880	8880	8880	8880	149
469	20240605	113800	194784800	8880	8880	8880	8880	10
470	20240605	113700	194696000	8890	8890	8890	8890	0
471	20240605	113600	194696000	8890	8890	8890	8890	0
472	20240605	113500	194696000	8890	8890	8890	8890	0
473	20240605	113400	194696000	8890	8880	8890	8860	573
474	20240605	113300	189618230	8880	8880	8880	8880	0
475	20240605	113200	189618230	8880	8880	8880	8880	0
476	20240605	113100	189618230	8880	8880	8880	8880	0
477	20240605	113000	189618230	8880	8900	8900	8880	309
478	20240605	112900	186873880	8910	8910	8910	8910	0
479	20240605	112800	186873880	8910	8910	8910	8910	0
480	20240605	112700	186873880	8910	8910	8910	8910	148
481	20240605	112600	185555200	8910	8910	8910	8910	0
482	20240605	112500	185555200	8910	8910	8910	8910	1
483	20240605	112400	185546290	8900	8900	8900	8900	1
484	20240605	112300	185537390	8890	8890	8890	8890	0
485	20240605	112200	185537390	8890	8890	8890	8890	0
486	20240605	112100	185537390	8890	8890	8890	8890	0
487	20240605	112000	185537390	8890	8890	8890	8890	0
488	20240605	111900	185537390	8890	8890	8890	8890	11
489	20240605	111800	185439600	8900	8900	8900	8900	35
490	20240605	111700	185128100	8900	8900	8900	8900	0
491	20240605	111600	185128100	8900	8900	8900	8900	4
492	20240605	111500	185092500	8900	8900	8900	8900	0
493	20240605	111400	185092500	8900	8890	8900	8890	12
494	20240605	111300	184985710	8890	8890	8890	8890	0
495	20240605	111200	184985710	8890	8890	8890	8890	10
496	20240605	111100	184896810	8880	8880	8880	8880	0
497	20240605	111000	184896810	8880	8880	8880	8880	0
498	20240605	110900	184896810	8880	8880	8880	8880	0
499	20240605	110800	184896810	8880	8880	8880	8880	1
500	20240605	110700	184887930	8880	8880	8880	8880	1
501	20240605	110600	184879050	8880	8880	8880	8880	0
502	20240605	110500	184879050	8880	8880	8880	8880	134
503	20240605	110400	183689130	8880	8870	8880	8870	955
504	20240605	110300	175208750	8870	8870	8870	8870	1
505	20240605	110200	175199880	8870	8870	8870	8870	0
506	20240605	110100	175199880	8870	8870	8870	8870	138
507	20240605	110000	173975820	8870	8870	8870	8870	0
508	20240605	105900	173975820	8870	8860	8870	8860	140
509	20240605	105800	172734410	8860	8860	8860	8860	2
510	20240605	105700	172716690	8860	8860	8860	8860	308
511	20240605	105600	169987810	8860	8860	8860	8860	5
512	20240605	105500	169943510	8830	8830	8830	8830	0
513	20240605	105400	169943510	8830	8830	8830	8830	0
514	20240605	105300	169943510	8830	8830	8830	8830	0
515	20240605	105200	169943510	8830	8830	8830	8830	0
516	20240605	105100	169943510	8830	8830	8830	8830	0
517	20240605	105000	169943510	8830	8830	8830	8830	0
518	20240605	104900	169943510	8830	8830	8830	8830	0
519	20240605	104800	169943510	8830	8830	8830	8830	0
520	20240605	104700	169943510	8830	8830	8830	8830	0
521	20240605	104600	169943510	8830	8830	8830	8830	1
522	20240605	104500	169934680	8830	8830	8830	8830	86
523	20240605	104400	169175300	8820	8820	8820	8820	0
524	20240605	104300	169175300	8820	8820	8820	8810	170
525	20240605	104200	167676970	8820	8820	8820	8820	2
526	20240605	104100	167659330	8790	8790	8790	8790	0
527	20240605	104000	167659330	8790	8810	8810	8790	527
528	20240605	103900	163016580	8820	8820	8820	8820	228
529	20240605	103800	161005620	8820	8820	8820	8820	1
530	20240605	103700	160996800	8850	8850	8850	8850	2
531	20240605	103600	160979100	8830	8830	8830	8830	0
532	20240605	103500	160979100	8830	8830	8830	8830	1
533	20240605	103400	160970270	8850	8850	8850	8850	0
534	20240605	103300	160970270	8850	8850	8850	8850	0
535	20240605	103200	160970270	8850	8850	8850	8850	0
536	20240605	103100	160970270	8850	8830	8850	8830	50
537	20240605	103000	160527790	8840	8840	8840	8840	0
538	20240605	102900	160527790	8840	8840	8840	8840	0
539	20240605	102800	160527790	8840	8830	8840	8830	11
540	20240605	102700	160430560	8830	8830	8830	8830	2
541	20240605	102600	160412900	8830	8830	8830	8830	1
542	20240605	102500	160404070	8830	8830	8830	8830	0
543	20240605	102400	160404070	8830	8830	8830	8830	0
544	20240605	102300	160404070	8830	8830	8830	8830	0
545	20240605	102200	160404070	8830	8830	8830	8830	296
546	20240605	102100	157790390	8810	8810	8810	8810	1
547	20240605	102000	157781580	8810	8810	8850	8810	30
548	20240605	101900	157516780	8850	8810	8850	8810	4
549	20240605	101800	157481420	8790	8790	8790	8790	0
550	20240605	101700	157481420	8790	8800	8800	8790	40
551	20240605	101600	157129770	8790	8790	8790	8790	4
552	20240605	101500	157094610	8790	8790	8790	8790	133
553	20240605	101400	155925540	8800	8800	8800	8800	100
554	20240605	101300	155045540	8800	8800	8800	8800	10
555	20240605	101200	154957540	8800	8800	8800	8800	0
556	20240605	101100	154957540	8800	8800	8800	8800	10
557	20240605	101000	154869540	8800	8800	8800	8800	0
558	20240605	100900	154869540	8800	8800	8800	8800	0
559	20240605	100800	154869540	8800	8800	8800	8800	0
560	20240605	100700	154869540	8800	8780	8800	8780	440
561	20240605	100600	151000070	8770	8770	8770	8770	0
562	20240605	100500	151000070	8770	8770	8770	8770	271
563	20240605	100400	148623400	8750	8750	8750	8750	5
564	20240605	100300	148579650	8770	8770	8770	8770	1
565	20240605	100200	148570880	8750	8750	8750	8750	414
566	20240605	100100	144948380	8750	8750	8750	8750	40
567	20240605	100000	144598380	8750	8750	8750	8750	0
568	20240605	095900	144598380	8750	8750	8750	8750	336
569	20240605	095800	141658380	8770	8770	8770	8750	1153
570	20240605	095700	131562290	8770	8770	8770	8770	3
571	20240605	095600	131535980	8770	8780	8780	8770	189
572	20240605	095500	129877060	8780	8780	8780	8780	10
573	20240605	095400	129789260	8780	8780	8780	8780	0
574	20240605	095300	129789260	8780	8780	8780	8780	100
575	20240605	095200	128911260	8780	8780	8780	8780	0
576	20240605	095100	128911260	8780	8780	8780	8780	46
577	20240605	095000	128507380	8770	8770	8770	8770	409
578	20240605	094900	124920450	8780	8780	8780	8780	2
579	20240605	094800	124902890	8780	8770	8780	8770	952
580	20240605	094700	116553830	8780	8780	8780	8780	55
581	20240605	094600	116070930	8780	8770	8780	8770	73
582	20240605	094500	115430080	8780	8780	8780	8780	18
583	20240605	094400	115272040	8780	8790	8790	8780	189
584	20240605	094300	113612460	8790	8780	8790	8780	255
585	20240605	094200	111373550	8770	8770	8770	8770	0
586	20240605	094100	111373550	8770	8770	8770	8770	45
587	20240605	094000	110978900	8780	8790	8790	8780	101
588	20240605	093900	110091120	8790	8800	8800	8790	1033
589	20240605	093800	101009970	8800	8780	8800	8780	825
590	20240605	093700	93762160	8780	8790	8790	8780	211
591	20240605	093600	91908300	8790	8800	8800	8770	922
592	20240605	093500	83806400	8800	8800	8800	8790	219
593	20240605	093400	81880200	8800	8800	8800	8800	96
594	20240605	093300	81035400	8810	8810	8810	8800	530
595	20240605	093200	76369640	8840	8820	8840	8810	1106
596	20240605	093100	66621240	8850	8820	8850	8800	750
597	20240605	093000	60012660	8840	8840	8840	8800	410
598	20240605	092900	56395170	8830	8860	8860	8830	1308
599	20240605	092800	44830210	8860	8870	8880	8860	14
600	20240605	092700	44706010	8870	8870	8880	8870	18
601	20240605	092600	44546230	8860	8870	8870	8860	8
602	20240605	092500	44475330	8870	8870	8870	8870	60
603	20240605	092400	43943130	8870	8890	8890	8860	615
604	20240605	092300	38488980	8880	8880	8880	8880	0
605	20240605	092200	38488980	8880	8880	8880	8880	23
606	20240605	092100	38284740	8880	8880	8880	8880	0
607	20240605	092000	38284740	8880	8890	8900	8880	27
608	20240605	091900	38044560	8890	8930	8930	8890	1302
609	20240605	091800	26455360	8930	8930	8930	8930	16
610	20240605	091700	26312480	8930	8940	8940	8930	63
611	20240605	091600	25749480	8940	8940	8940	8940	0
612	20240605	091500	25749480	8940	8940	8940	8940	0
613	20240605	091400	25749480	8940	8940	8940	8940	3
614	20240605	091300	25722660	8900	8940	8940	8900	126
615	20240605	091200	24601100	8950	8900	8950	8900	95
616	20240605	091100	23755450	8900	8950	8950	8900	229
617	20240605	091000	21717210	8950	8910	8950	8900	63
618	20240605	090900	21155880	8950	8950	8950	8950	2
619	20240605	090800	21137980	8950	8950	8950	8900	30
620	20240605	090700	20870310	8900	8910	8910	8900	243
621	20240605	090600	18706860	8950	8940	8950	8900	539
622	20240605	090500	13906700	8910	8910	8920	8910	529
623	20240605	090400	9193210	8910	8930	8930	8910	329
624	20240605	090300	6258670	8920	8940	8940	8920	225
625	20240605	090200	4250000	9000	9000	9000	9000	3
626	20240605	090100	4223000	9040	9030	9040	8910	379
627	20240605	090000	830760	9030	9030	9030	9030	92