KissMeData/071840/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195000	88789410	9420	9420	9420	9420	492
3	20240605	194900	88789410	9420	9420	9420	9420	0
4	20240605	194800	88789410	9420	9420	9420	9420	0
5	20240605	194700	88789410	9420	9420	9420	9420	0
6	20240605	194600	88789410	9420	9420	9420	9420	0
7	20240605	194500	88789410	9420	9420	9420	9420	0
8	20240605	194400	88789410	9420	9420	9420	9420	0
9	20240605	194300	88789410	9420	9420	9420	9420	0
10	20240605	194200	88789410	9420	9420	9420	9420	0
11	20240605	194100	88789410	9420	9420	9420	9420	0
12	20240605	194000	88789410	9420	9420	9420	9420	0
13	20240605	193900	88789410	9420	9420	9420	9420	0
14	20240605	193800	88789410	9420	9420	9420	9420	0
15	20240605	193700	88789410	9420	9420	9420	9420	0
16	20240605	193600	88789410	9420	9420	9420	9420	0
17	20240605	193500	88789410	9420	9420	9420	9420	0
18	20240605	193400	88789410	9420	9420	9420	9420	0
19	20240605	193300	88789410	9420	9420	9420	9420	0
20	20240605	193200	88789410	9420	9420	9420	9420	0
21	20240605	193100	88789410	9420	9420	9420	9420	0
22	20240605	193000	88789410	9420	9420	9420	9420	0
23	20240605	192900	88789410	9420	9420	9420	9420	0
24	20240605	192800	88789410	9420	9420	9420	9420	0
25	20240605	192700	88789410	9420	9420	9420	9420	0
26	20240605	192600	88789410	9420	9420	9420	9420	0
27	20240605	192500	88789410	9420	9420	9420	9420	0
28	20240605	192400	88789410	9420	9420	9420	9420	0
29	20240605	192300	88789410	9420	9420	9420	9420	0
30	20240605	192200	88789410	9420	9420	9420	9420	0
31	20240605	192100	88789410	9420	9420	9420	9420	0
32	20240605	192000	88789410	9420	9420	9420	9420	492
33	20240605	191900	88789410	9420	9420	9420	9420	0
34	20240605	191800	88789410	9420	9420	9420	9420	0
35	20240605	191700	88789410	9420	9420	9420	9420	0
36	20240605	191600	88789410	9420	9420	9420	9420	0
37	20240605	191500	88789410	9420	9420	9420	9420	0
38	20240605	191400	88789410	9420	9420	9420	9420	0
39	20240605	191300	88789410	9420	9420	9420	9420	0
40	20240605	191200	88789410	9420	9420	9420	9420	0
41	20240605	191100	88789410	9420	9420	9420	9420	0
42	20240605	191000	88789410	9420	9420	9420	9420	0
43	20240605	190900	88789410	9420	9420	9420	9420	0
44	20240605	190800	88789410	9420	9420	9420	9420	0
45	20240605	190700	88789410	9420	9420	9420	9420	0
46	20240605	190600	88789410	9420	9420	9420	9420	0
47	20240605	190500	88789410	9420	9420	9420	9420	0
48	20240605	190400	88789410	9420	9420	9420	9420	0
49	20240605	190300	88789410	9420	9420	9420	9420	0
50	20240605	190200	88789410	9420	9420	9420	9420	0
51	20240605	190100	88789410	9420	9420	9420	9420	0
52	20240605	190000	88789410	9420	9420	9420	9420	0
53	20240605	185900	88789410	9420	9420	9420	9420	0
54	20240605	185800	88789410	9420	9420	9420	9420	0
55	20240605	185700	88789410	9420	9420	9420	9420	0
56	20240605	185600	88789410	9420	9420	9420	9420	0
57	20240605	185500	88789410	9420	9420	9420	9420	0
58	20240605	185400	88789410	9420	9420	9420	9420	0
59	20240605	185300	88789410	9420	9420	9420	9420	0
60	20240605	185200	88789410	9420	9420	9420	9420	0
61	20240605	185100	88789410	9420	9420	9420	9420	0
62	20240605	185000	88789410	9420	9420	9420	9420	492
63	20240605	184900	88789410	9420	9420	9420	9420	0
64	20240605	184800	88789410	9420	9420	9420	9420	0
65	20240605	184700	88789410	9420	9420	9420	9420	0
66	20240605	184600	88789410	9420	9420	9420	9420	0
67	20240605	184500	88789410	9420	9420	9420	9420	0
68	20240605	184400	88789410	9420	9420	9420	9420	0
69	20240605	184300	88789410	9420	9420	9420	9420	0
70	20240605	184200	88789410	9420	9420	9420	9420	0
71	20240605	184100	88789410	9420	9420	9420	9420	0
72	20240605	184000	88789410	9420	9420	9420	9420	0
73	20240605	183900	88789410	9420	9420	9420	9420	0
74	20240605	183800	88789410	9420	9420	9420	9420	0
75	20240605	183700	88789410	9420	9420	9420	9420	0
76	20240605	183600	88789410	9420	9420	9420	9420	0
77	20240605	183500	88789410	9420	9420	9420	9420	0
78	20240605	183400	88789410	9420	9420	9420	9420	0
79	20240605	183300	88789410	9420	9420	9420	9420	0
80	20240605	183200	88789410	9420	9420	9420	9420	0
81	20240605	183100	88789410	9420	9420	9420	9420	0
82	20240605	183000	88789410	9420	9420	9420	9420	0
83	20240605	182900	88789410	9420	9420	9420	9420	0
84	20240605	182800	88789410	9420	9420	9420	9420	0
85	20240605	182700	88789410	9420	9420	9420	9420	0
86	20240605	182600	88789410	9420	9420	9420	9420	0
87	20240605	182500	88789410	9420	9420	9420	9420	0
88	20240605	182400	88789410	9420	9420	9420	9420	0
89	20240605	182300	88789410	9420	9420	9420	9420	0
90	20240605	182200	88789410	9420	9420	9420	9420	0
91	20240605	182100	88789410	9420	9420	9420	9420	0
92	20240605	182000	88789410	9420	9420	9420	9420	492
93	20240605	181900	88789410	9420	9420	9420	9420	0
94	20240605	181800	88789410	9420	9420	9420	9420	0
95	20240605	181700	88789410	9420	9420	9420	9420	0
96	20240605	181600	88789410	9420	9420	9420	9420	0
97	20240605	181500	88789410	9420	9420	9420	9420	0
98	20240605	181400	88789410	9420	9420	9420	9420	0
99	20240605	181300	88789410	9420	9420	9420	9420	0
100	20240605	181200	88789410	9420	9420	9420	9420	0
101	20240605	181100	88789410	9420	9420	9420	9420	0
102	20240605	181000	88789410	9420	9420	9420	9420	0
103	20240605	180900	88789410	9420	9420	9420	9420	0
104	20240605	180800	88789410	9420	9420	9420	9420	0
105	20240605	180700	88789410	9420	9420	9420	9420	0
106	20240605	180600	88789410	9420	9420	9420	9420	0
107	20240605	180500	88789410	9420	9420	9420	9420	0
108	20240605	180400	88789410	9420	9420	9420	9420	0
109	20240605	180300	88789410	9420	9420	9420	9420	0
110	20240605	180200	88789410	9420	9420	9420	9420	0
111	20240605	180100	88789410	9420	9420	9420	9420	0
112	20240605	180000	88789410	9420	9420	9420	9420	0
113	20240605	175900	88789410	9420	9420	9420	9420	0
114	20240605	175800	88789410	9420	9420	9420	9420	0
115	20240605	175700	88789410	9420	9420	9420	9420	0
116	20240605	175600	88789410	9420	9420	9420	9420	0
117	20240605	175500	88789410	9420	9420	9420	9420	0
118	20240605	175400	88789410	9420	9420	9420	9420	0
119	20240605	175300	88789410	9420	9420	9420	9420	0
120	20240605	175200	88789410	9420	9420	9420	9420	0
121	20240605	175100	88789410	9420	9420	9420	9420	0
122	20240605	175000	88789410	9420	9420	9420	9420	492
123	20240605	174900	88789410	9420	9420	9420	9420	0
124	20240605	174800	88789410	9420	9420	9420	9420	0
125	20240605	174700	88789410	9420	9420	9420	9420	0
126	20240605	174600	88789410	9420	9420	9420	9420	0
127	20240605	174500	88789410	9420	9420	9420	9420	0
128	20240605	174400	88789410	9420	9420	9420	9420	0
129	20240605	174300	88789410	9420	9420	9420	9420	0
130	20240605	174200	88789410	9420	9420	9420	9420	0
131	20240605	174100	88789410	9420	9420	9420	9420	0
132	20240605	174000	88789410	9420	9420	9420	9420	0
133	20240605	173900	88789410	9420	9420	9420	9420	0
134	20240605	173800	88789410	9420	9420	9420	9420	0
135	20240605	173700	88789410	9420	9420	9420	9420	0
136	20240605	173600	88789410	9420	9420	9420	9420	0
137	20240605	173500	88789410	9420	9420	9420	9420	0
138	20240605	173400	88789410	9420	9420	9420	9420	0
139	20240605	173300	88789410	9420	9420	9420	9420	0
140	20240605	173200	88789410	9420	9420	9420	9420	0
141	20240605	173100	88789410	9420	9420	9420	9420	0
142	20240605	173000	88789410	9420	9420	9420	9420	0
143	20240605	172900	88789410	9420	9420	9420	9420	0
144	20240605	172800	88789410	9420	9420	9420	9420	0
145	20240605	172700	88789410	9420	9420	9420	9420	0
146	20240605	172600	88789410	9420	9420	9420	9420	0
147	20240605	172500	88789410	9420	9420	9420	9420	0
148	20240605	172400	88789410	9420	9420	9420	9420	0
149	20240605	172300	88789410	9420	9420	9420	9420	0
150	20240605	172200	88789410	9420	9420	9420	9420	0
151	20240605	172100	88789410	9420	9420	9420	9420	0
152	20240605	172000	88789410	9420	9420	9420	9420	492
153	20240605	171900	88789410	9420	9420	9420	9420	0
154	20240605	171800	88789410	9420	9420	9420	9420	0
155	20240605	171700	88789410	9420	9420	9420	9420	0
156	20240605	171600	88789410	9420	9420	9420	9420	0
157	20240605	171500	88789410	9420	9420	9420	9420	0
158	20240605	171400	88789410	9420	9420	9420	9420	0
159	20240605	171300	88789410	9420	9420	9420	9420	0
160	20240605	171200	88789410	9420	9420	9420	9420	0
161	20240605	171100	88789410	9420	9420	9420	9420	0
162	20240605	171000	88789410	9420	9420	9420	9420	0
163	20240605	170900	88789410	9420	9420	9420	9420	0
164	20240605	170800	88789410	9420	9420	9420	9420	0
165	20240605	170700	88789410	9420	9420	9420	9420	0
166	20240605	170600	88789410	9420	9420	9420	9420	0
167	20240605	170500	88789410	9420	9420	9420	9420	0
168	20240605	170400	88789410	9420	9420	9420	9420	0
169	20240605	170300	88789410	9420	9420	9420	9420	0
170	20240605	170200	88789410	9420	9420	9420	9420	0
171	20240605	170100	88789410	9420	9420	9420	9420	0
172	20240605	170000	88789410	9420	9420	9420	9420	0
173	20240605	165900	88789410	9420	9420	9420	9420	0
174	20240605	165800	88789410	9420	9420	9420	9420	0
175	20240605	165700	88789410	9420	9420	9420	9420	0
176	20240605	165600	88789410	9420	9420	9420	9420	0
177	20240605	165500	88789410	9420	9420	9420	9420	0
178	20240605	165400	88789410	9420	9420	9420	9420	0
179	20240605	165300	88789410	9420	9420	9420	9420	0
180	20240605	165200	88789410	9420	9420	9420	9420	0
181	20240605	165100	88789410	9420	9420	9420	9420	0
182	20240605	165000	88789410	9420	9420	9420	9420	492
183	20240605	164900	88789410	9420	9420	9420	9420	0
184	20240605	164800	88789410	9420	9420	9420	9420	0
185	20240605	164700	88789410	9420	9420	9420	9420	0
186	20240605	164600	88789410	9420	9420	9420	9420	0
187	20240605	164500	88789410	9420	9420	9420	9420	0
188	20240605	164400	88789410	9420	9420	9420	9420	0
189	20240605	164300	88789410	9420	9420	9420	9420	0
190	20240605	164200	88789410	9420	9420	9420	9420	0
191	20240605	164100	88789410	9420	9420	9420	9420	0
192	20240605	164000	88789410	9420	9420	9420	9420	0
193	20240605	163900	88789410	9420	9420	9420	9420	0
194	20240605	163800	88789410	9420	9420	9420	9420	0
195	20240605	163700	88789410	9420	9420	9420	9420	0
196	20240605	163600	88789410	9420	9420	9420	9420	0
197	20240605	163500	88789410	9420	9420	9420	9420	0
198	20240605	163400	88789410	9420	9420	9420	9420	0
199	20240605	163300	88789410	9420	9420	9420	9420	0
200	20240605	163200	88789410	9420	9420	9420	9420	0
201	20240605	163100	88789410	9420	9420	9420	9420	0
202	20240605	163000	88789410	9420	9420	9420	9420	0
203	20240605	162900	88789410	9420	9420	9420	9420	0
204	20240605	162800	88789410	9420	9420	9420	9420	0
205	20240605	162700	88789410	9420	9420	9420	9420	0
206	20240605	162600	88789410	9420	9420	9420	9420	0
207	20240605	162500	88789410	9420	9420	9420	9420	0
208	20240605	162400	88789410	9420	9420	9420	9420	0
209	20240605	162300	88789410	9420	9420	9420	9420	0
210	20240605	162200	88789410	9420	9420	9420	9420	0
211	20240605	162100	88789410	9420	9420	9420	9420	0
212	20240605	162000	88789410	9420	9420	9420	9420	492
213	20240605	161900	88789410	9420	9420	9420	9420	0
214	20240605	161800	88789410	9420	9420	9420	9420	0
215	20240605	161700	88789410	9420	9420	9420	9420	0
216	20240605	161600	88789410	9420	9420	9420	9420	0
217	20240605	161500	88789410	9420	9420	9420	9420	0
218	20240605	161400	88789410	9420	9420	9420	9420	0
219	20240605	161300	88789410	9420	9420	9420	9420	0
220	20240605	161200	88789410	9420	9420	9420	9420	0
221	20240605	161100	88789410	9420	9420	9420	9420	0
222	20240605	161000	88789410	9420	9420	9420	9420	0
223	20240605	160900	88789410	9420	9420	9420	9420	0
224	20240605	160800	88789410	9420	9420	9420	9420	0
225	20240605	160700	88789410	9420	9420	9420	9420	0
226	20240605	160600	88789410	9420	9420	9420	9420	0
227	20240605	160500	88789410	9420	9420	9420	9420	0
228	20240605	160400	88789410	9420	9420	9420	9420	0
229	20240605	160300	88789410	9420	9420	9420	9420	0
230	20240605	160200	88789410	9420	9420	9420	9420	0
231	20240605	160100	88789410	9420	9420	9420	9420	0
232	20240605	160000	88789410	9420	9420	9420	9420	0
233	20240605	155900	88789410	9420	9420	9420	9420	0
234	20240605	155800	88789410	9420	9420	9420	9420	0
235	20240605	155700	88789410	9420	9420	9420	9420	0
236	20240605	155600	88789410	9420	9420	9420	9420	0
237	20240605	155500	88789410	9420	9420	9420	9420	0
238	20240605	155400	88789410	9420	9420	9420	9420	0
239	20240605	155300	88789410	9420	9420	9420	9420	0
240	20240605	155200	88789410	9420	9420	9420	9420	0
241	20240605	155100	88789410	9420	9420	9420	9420	0
242	20240605	155000	88789410	9420	9420	9420	9420	492
243	20240605	154900	88789410	9420	9420	9420	9420	0
244	20240605	154800	88789410	9420	9420	9420	9420	0
245	20240605	154700	88789410	9420	9420	9420	9420	0
246	20240605	154600	88789410	9420	9420	9420	9420	0
247	20240605	154500	88789410	9420	9420	9420	9420	0
248	20240605	154400	88789410	9420	9420	9420	9420	0
249	20240605	154300	88789410	9420	9420	9420	9420	0
250	20240605	154200	88789410	9420	9420	9420	9420	0
251	20240605	154100	88789410	9420	9420	9420	9420	0
252	20240605	154000	88789410	9420	9420	9420	9420	0
253	20240605	153900	88789410	9420	9420	9420	9420	0
254	20240605	153800	88789410	9420	9420	9420	9420	0
255	20240605	153700	88789410	9420	9420	9420	9420	0
256	20240605	153600	88789410	9420	9420	9420	9420	0
257	20240605	153500	88789410	9420	9420	9420	9420	0
258	20240605	153400	88789410	9420	9420	9420	9420	0
259	20240605	153300	88789410	9420	9420	9420	9420	0
260	20240605	153200	88789410	9420	9420	9420	9420	0
261	20240605	153100	88789410	9420	9420	9420	9420	0
262	20240605	153000	88789410	9420	9420	9420	9420	492
263	20240605	152900	84154770	9420	9420	9420	9420	0
264	20240605	152800	84154770	9420	9420	9420	9420	0
265	20240605	152700	84154770	9420	9420	9420	9420	0
266	20240605	152600	84154770	9420	9420	9420	9420	0
267	20240605	152500	84154770	9420	9420	9420	9420	0
268	20240605	152400	84154770	9420	9420	9420	9420	0
269	20240605	152300	84154770	9420	9420	9420	9420	0
270	20240605	152200	84154770	9420	9420	9420	9420	0
271	20240605	152100	84154770	9420	9420	9420	9420	0
272	20240605	152000	84154770	9420	9420	9420	9420	0
273	20240605	151900	84154770	9420	9340	9420	9340	493
274	20240605	151800	79532600	9350	9350	9350	9350	0
275	20240605	151700	79532600	9350	9350	9350	9350	0
276	20240605	151600	79532600	9350	9350	9350	9350	1
277	20240605	151500	79523250	9340	9340	9340	9340	2
278	20240605	151400	79504570	9350	9340	9350	9340	2
279	20240605	151300	79485880	9340	9340	9340	9340	1
280	20240605	151200	79476540	9340	9340	9340	9340	90
281	20240605	151100	78635940	9330	9330	9340	9330	3
282	20240605	151000	78607940	9330	9330	9330	9330	1
283	20240605	150900	78598610	9330	9330	9340	9330	13
284	20240605	150800	78477310	9330	9340	9340	9330	33
285	20240605	150700	78169110	9340	9340	9340	9330	93
286	20240605	150600	77301400	9330	9340	9340	9330	3
287	20240605	150500	77273390	9330	9330	9340	9330	3
288	20240605	150400	77245390	9330	9340	9350	9330	1271
289	20240605	150300	65386740	9340	9340	9350	9340	202
290	20240605	150200	63500050	9350	9340	9350	9340	82
291	20240605	150100	62733360	9340	9330	9340	9330	102
292	20240605	150000	61781690	9350	9350	9350	9330	3
293	20240605	145900	61753660	9330	9340	9340	9330	18
294	20240605	145800	61585550	9350	9340	9350	9340	2
295	20240605	145700	61566860	9340	9340	9340	9340	1
296	20240605	145600	61557520	9340	9350	9350	9340	2
297	20240605	145500	61538830	9330	9330	9330	9330	2
298	20240605	145400	61520170	9350	9330	9350	9330	2
299	20240605	145300	61501490	9330	9330	9330	9330	1
300	20240605	145200	61492160	9330	9330	9350	9330	3
301	20240605	145100	61464150	9330	9330	9330	9330	1
302	20240605	145000	61454820	9350	9350	9350	9350	0
303	20240605	144900	61454820	9350	9350	9350	9350	0
304	20240605	144800	61454820	9350	9350	9350	9350	0
305	20240605	144700	61454820	9350	9350	9350	9350	0
306	20240605	144600	61454820	9350	9350	9350	9350	0
307	20240605	144500	61454820	9350	9350	9350	9350	1
308	20240605	144400	61445470	9330	9330	9330	9330	20
309	20240605	144300	61258870	9330	9330	9330	9330	0
310	20240605	144200	61258870	9330	9330	9330	9330	0
311	20240605	144100	61258870	9330	9330	9330	9330	4
312	20240605	144000	61221550	9350	9350	9350	9350	0
313	20240605	143900	61221550	9350	9350	9350	9350	0
314	20240605	143800	61221550	9350	9350	9350	9350	0
315	20240605	143700	61221550	9350	9350	9350	9350	0
316	20240605	143600	61221550	9350	9350	9350	9350	0
317	20240605	143500	61221550	9350	9350	9350	9350	0
318	20240605	143400	61221550	9350	9350	9350	9350	5
319	20240605	143300	61174800	9350	9350	9350	9350	10
320	20240605	143200	61081300	9350	9350	9350	9350	0
321	20240605	143100	61081300	9350	9350	9350	9350	1
322	20240605	143000	61071950	9330	9330	9330	9330	0
323	20240605	142900	61071950	9330	9340	9340	9330	120
324	20240605	142800	59952210	9360	9360	9360	9360	0
325	20240605	142700	59952210	9360	9360	9360	9360	0
326	20240605	142600	59952210	9360	9360	9360	9360	1
327	20240605	142500	59942850	9340	9340	9340	9340	0
328	20240605	142400	59942850	9340	9340	9340	9340	0
329	20240605	142300	59942850	9340	9340	9340	9340	103
330	20240605	142200	58980830	9350	9350	9350	9350	0
331	20240605	142100	58980830	9350	9350	9350	9350	0
332	20240605	142000	58980830	9350	9350	9350	9350	7
333	20240605	141900	58915380	9350	9350	9350	9350	0
334	20240605	141800	58915380	9350	9350	9350	9350	0
335	20240605	141700	58915380	9350	9350	9350	9350	0
336	20240605	141600	58915380	9350	9350	9350	9350	11
337	20240605	141500	58812530	9360	9360	9360	9360	305
338	20240605	141400	55957730	9360	9360	9360	9360	2
339	20240605	141300	55939010	9370	9370	9370	9370	0
340	20240605	141200	55939010	9370	9370	9370	9370	0
341	20240605	141100	55939010	9370	9370	9370	9370	0
342	20240605	141000	55939010	9370	9370	9370	9370	0
343	20240605	140900	55939010	9370	9370	9370	9370	0
344	20240605	140800	55939010	9370	9370	9370	9370	0
345	20240605	140700	55939010	9370	9370	9370	9370	0
346	20240605	140600	55939010	9370	9370	9370	9370	0
347	20240605	140500	55939010	9370	9370	9370	9370	0
348	20240605	140400	55939010	9370	9370	9370	9370	0
349	20240605	140300	55939010	9370	9370	9370	9370	100
350	20240605	140200	55002010	9370	9370	9370	9370	0
351	20240605	140100	55002010	9370	9370	9370	9370	0
352	20240605	140000	55002010	9370	9370	9370	9370	0
353	20240605	135900	55002010	9370	9370	9370	9370	0
354	20240605	135800	55002010	9370	9370	9370	9370	0
355	20240605	135700	55002010	9370	9370	9370	9370	1
356	20240605	135600	54992640	9360	9360	9360	9360	0
357	20240605	135500	54992640	9360	9360	9360	9360	0
358	20240605	135400	54992640	9360	9360	9360	9360	0
359	20240605	135300	54992640	9360	9360	9360	9360	0
360	20240605	135200	54992640	9360	9360	9360	9360	0
361	20240605	135100	54992640	9360	9360	9360	9360	0
362	20240605	135000	54992640	9360	9360	9360	9360	0
363	20240605	134900	54992640	9360	9380	9380	9360	700
364	20240605	134800	48440550	9400	9400	9400	9400	0
365	20240605	134700	48440550	9400	9400	9400	9400	0
366	20240605	134600	48440550	9400	9390	9400	9390	4
367	20240605	134500	48402980	9370	9370	9370	9370	1
368	20240605	134400	48393610	9390	9390	9390	9390	0
369	20240605	134300	48393610	9390	9390	9390	9390	0
370	20240605	134200	48393610	9390	9390	9390	9390	0
371	20240605	134100	48393610	9390	9390	9390	9390	0
372	20240605	134000	48393610	9390	9390	9390	9390	36
373	20240605	133900	48055570	9420	9410	9420	9410	23
374	20240605	133800	47839120	9400	9370	9420	9370	154
375	20240605	133700	46392560	9370	9370	9370	9370	0
376	20240605	133600	46392560	9370	9370	9370	9370	0
377	20240605	133500	46392560	9370	9370	9370	9370	2
378	20240605	133400	46373820	9370	9370	9370	9370	0
379	20240605	133300	46373820	9370	9370	9370	9370	0
380	20240605	133200	46373820	9370	9370	9370	9370	0
381	20240605	133100	46373820	9370	9370	9370	9370	0
382	20240605	133000	46373820	9370	9370	9370	9370	3
383	20240605	132900	46345710	9360	9360	9360	9360	0
384	20240605	132800	46345710	9360	9360	9360	9360	3
385	20240605	132700	46317630	9370	9370	9370	9370	0
386	20240605	132600	46317630	9370	9370	9370	9370	1
387	20240605	132500	46308260	9370	9370	9370	9370	5
388	20240605	132400	46261410	9370	9370	9370	9370	0
389	20240605	132300	46261410	9370	9370	9370	9370	0
390	20240605	132200	46261410	9370	9370	9370	9370	0
391	20240605	132100	46261410	9370	9370	9370	9370	0
392	20240605	132000	46261410	9370	9370	9370	9370	0
393	20240605	131900	46261410	9370	9370	9370	9370	0
394	20240605	131800	46261410	9370	9370	9370	9370	0
395	20240605	131700	46261410	9370	9370	9370	9370	0
396	20240605	131600	46261410	9370	9370	9370	9370	1
397	20240605	131500	46252040	9370	9370	9370	9370	0
398	20240605	131400	46252040	9370	9370	9370	9370	1
399	20240605	131300	46242670	9370	9370	9370	9370	0
400	20240605	131200	46242670	9370	9370	9370	9370	0
401	20240605	131100	46242670	9370	9370	9370	9370	0
402	20240605	131000	46242670	9370	9370	9370	9370	0
403	20240605	130900	46242670	9370	9370	9370	9370	2
404	20240605	130800	46223930	9360	9360	9360	9360	0
405	20240605	130700	46223930	9360	9360	9360	9360	0
406	20240605	130600	46223930	9360	9360	9360	9360	0
407	20240605	130500	46223930	9360	9360	9360	9360	1
408	20240605	130400	46214570	9370	9370	9370	9370	0
409	20240605	130300	46214570	9370	9370	9370	9370	0
410	20240605	130200	46214570	9370	9370	9370	9370	0
411	20240605	130100	46214570	9370	9360	9370	9360	2
412	20240605	130000	46195840	9350	9350	9350	9350	0
413	20240605	125900	46195840	9350	9350	9350	9350	0
414	20240605	125800	46195840	9350	9350	9350	9350	0
415	20240605	125700	46195840	9350	9350	9350	9350	1
416	20240605	125600	46186490	9370	9370	9370	9370	0
417	20240605	125500	46186490	9370	9370	9370	9370	0
418	20240605	125400	46186490	9370	9370	9370	9370	0
419	20240605	125300	46186490	9370	9370	9370	9370	0
420	20240605	125200	46186490	9370	9370	9370	9370	1
421	20240605	125100	46177120	9370	9370	9370	9370	1
422	20240605	125000	46167750	9400	9400	9400	9400	0
423	20240605	124900	46167750	9400	9400	9400	9400	0
424	20240605	124800	46167750	9400	9400	9400	9400	0
425	20240605	124700	46167750	9400	9370	9400	9350	234
426	20240605	124600	43978230	9380	9410	9410	9380	319
427	20240605	124500	40980930	9410	9410	9410	9410	0
428	20240605	124400	40980930	9410	9410	9410	9410	0
429	20240605	124300	40980930	9410	9410	9410	9410	0
430	20240605	124200	40980930	9410	9410	9410	9410	0
431	20240605	124100	40980930	9410	9410	9410	9410	0
432	20240605	124000	40980930	9410	9410	9410	9410	0
433	20240605	123900	40980930	9410	9410	9410	9410	0
434	20240605	123800	40980930	9410	9410	9410	9410	0
435	20240605	123700	40980930	9410	9410	9410	9410	0
436	20240605	123600	40980930	9410	9410	9410	9410	0
437	20240605	123500	40980930	9410	9410	9410	9410	128
438	20240605	123400	39776450	9410	9410	9410	9410	0
439	20240605	123300	39776450	9410	9400	9410	9400	1016
440	20240605	123200	30216660	9390	9390	9390	9390	0
441	20240605	123100	30216660	9390	9390	9390	9390	552
442	20240605	123000	25033380	9380	9380	9380	9380	0
443	20240605	122900	25033380	9380	9380	9380	9380	99
444	20240605	122800	24104760	9380	9380	9380	9380	1
445	20240605	122700	24095380	9390	9390	9390	9390	0
446	20240605	122600	24095380	9390	9390	9390	9390	0
447	20240605	122500	24095380	9390	9390	9390	9390	1
448	20240605	122400	24085990	9390	9390	9390	9390	0
449	20240605	122300	24085990	9390	9390	9390	9390	1
450	20240605	122200	24076600	9390	9390	9390	9390	0
451	20240605	122100	24076600	9390	9390	9390	9390	0
452	20240605	122000	24076600	9390	9390	9390	9390	0
453	20240605	121900	24076600	9390	9390	9390	9390	0
454	20240605	121800	24076600	9390	9390	9390	9390	0
455	20240605	121700	24076600	9390	9390	9390	9390	0
456	20240605	121600	24076600	9390	9390	9390	9390	0
457	20240605	121500	24076600	9390	9390	9390	9390	0
458	20240605	121400	24076600	9390	9390	9390	9390	0
459	20240605	121300	24076600	9390	9390	9390	9390	0
460	20240605	121200	24076600	9390	9390	9390	9390	0
461	20240605	121100	24076600	9390	9390	9390	9390	0
462	20240605	121000	24076600	9390	9390	9390	9390	0
463	20240605	120900	24076600	9390	9390	9390	9390	0
464	20240605	120800	24076600	9390	9390	9390	9390	0
465	20240605	120700	24076600	9390	9390	9390	9390	0
466	20240605	120600	24076600	9390	9390	9390	9390	0
467	20240605	120500	24076600	9390	9390	9390	9390	0
468	20240605	120400	24076600	9390	9390	9390	9390	0
469	20240605	120300	24076600	9390	9390	9390	9390	0
470	20240605	120200	24076600	9390	9390	9390	9390	0
471	20240605	120100	24076600	9390	9390	9390	9390	0
472	20240605	120000	24076600	9390	9390	9390	9390	0
473	20240605	115900	24076600	9390	9390	9390	9390	0
474	20240605	115800	24076600	9390	9390	9390	9390	0
475	20240605	115700	24076600	9390	9390	9390	9390	0
476	20240605	115600	24076600	9390	9390	9390	9390	0
477	20240605	115500	24076600	9390	9390	9390	9390	0
478	20240605	115400	24076600	9390	9390	9390	9390	0
479	20240605	115300	24076600	9390	9390	9390	9390	0
480	20240605	115200	24076600	9390	9390	9390	9390	0
481	20240605	115100	24076600	9390	9390	9390	9390	22
482	20240605	115000	23870020	9390	9390	9390	9390	0
483	20240605	114900	23870020	9390	9390	9390	9390	0
484	20240605	114800	23870020	9390	9390	9390	9390	0
485	20240605	114700	23870020	9390	9390	9390	9390	1
486	20240605	114600	23860630	9380	9380	9380	9380	0
487	20240605	114500	23860630	9380	9380	9380	9380	0
488	20240605	114400	23860630	9380	9380	9380	9380	0
489	20240605	114300	23860630	9380	9380	9380	9380	1
490	20240605	114200	23851250	9370	9370	9370	9370	0
491	20240605	114100	23851250	9370	9370	9370	9370	120
492	20240605	114000	22726850	9380	9380	9380	9380	0
493	20240605	113900	22726850	9380	9380	9380	9380	0
494	20240605	113800	22726850	9380	9380	9380	9380	0
495	20240605	113700	22726850	9380	9380	9380	9380	0
496	20240605	113600	22726850	9380	9380	9380	9380	0
497	20240605	113500	22726850	9380	9380	9380	9380	0
498	20240605	113400	22726850	9380	9380	9380	9380	0
499	20240605	113300	22726850	9380	9380	9380	9380	247
500	20240605	113200	20409990	9380	9380	9380	9380	0
501	20240605	113100	20409990	9380	9380	9380	9380	254
502	20240605	113000	18027470	9380	9380	9380	9380	0
503	20240605	112900	18027470	9380	9380	9380	9380	0
504	20240605	112800	18027470	9380	9380	9380	9380	0
505	20240605	112700	18027470	9380	9380	9380	9380	0
506	20240605	112600	18027470	9380	9380	9380	9380	5
507	20240605	112500	17980570	9380	9380	9380	9380	0
508	20240605	112400	17980570	9380	9380	9380	9380	0
509	20240605	112300	17980570	9380	9380	9380	9380	1
510	20240605	112200	17971190	9380	9380	9380	9380	0
511	20240605	112100	17971190	9380	9380	9380	9380	0
512	20240605	112000	17971190	9380	9380	9380	9380	0
513	20240605	111900	17971190	9380	9380	9380	9380	0
514	20240605	111800	17971190	9380	9380	9380	9380	0
515	20240605	111700	17971190	9380	9380	9380	9380	0
516	20240605	111600	17971190	9380	9380	9380	9380	0
517	20240605	111500	17971190	9380	9380	9380	9380	0
518	20240605	111400	17971190	9380	9380	9380	9380	0
519	20240605	111300	17971190	9380	9380	9380	9380	0
520	20240605	111200	17971190	9380	9380	9380	9380	0
521	20240605	111100	17971190	9380	9380	9380	9380	0
522	20240605	111000	17971190	9380	9380	9380	9380	1
523	20240605	110900	17961810	9370	9380	9380	9370	116
524	20240605	110800	16873780	9380	9380	9380	9380	140
525	20240605	110700	15560580	9420	9420	9420	9420	0
526	20240605	110600	15560580	9420	9420	9420	9420	0
527	20240605	110500	15560580	9420	9420	9420	9420	0
528	20240605	110400	15560580	9420	9400	9420	9400	5
529	20240605	110300	15513560	9420	9420	9420	9420	0
530	20240605	110200	15513560	9420	9420	9420	9420	0
531	20240605	110100	15513560	9420	9420	9420	9420	0
532	20240605	110000	15513560	9420	9420	9420	9420	0
533	20240605	105900	15513560	9420	9420	9420	9420	0
534	20240605	105800	15513560	9420	9400	9420	9400	2
535	20240605	105700	15494740	9400	9400	9400	9400	0
536	20240605	105600	15494740	9400	9400	9400	9400	0
537	20240605	105500	15494740	9400	9400	9400	9400	0
538	20240605	105400	15494740	9400	9400	9400	9400	0
539	20240605	105300	15494740	9400	9400	9400	9400	0
540	20240605	105200	15494740	9400	9400	9400	9400	0
541	20240605	105100	15494740	9400	9400	9400	9400	2
542	20240605	105000	15475940	9400	9400	9400	9380	26
543	20240605	104900	15232020	9410	9410	9410	9410	0
544	20240605	104800	15232020	9410	9410	9410	9410	0
545	20240605	104700	15232020	9410	9400	9410	9400	2
546	20240605	104600	15213210	9380	9380	9380	9380	0
547	20240605	104500	15213210	9380	9370	9380	9370	343
548	20240605	104400	11996870	9370	9370	9370	9370	0
549	20240605	104300	11996870	9370	9370	9370	9370	0
550	20240605	104200	11996870	9370	9370	9370	9370	0
551	20240605	104100	11996870	9370	9370	9370	9370	0
552	20240605	104000	11996870	9370	9370	9370	9370	0
553	20240605	103900	11996870	9370	9370	9370	9370	0
554	20240605	103800	11996870	9370	9370	9370	9370	0
555	20240605	103700	11996870	9370	9370	9370	9370	0
556	20240605	103600	11996870	9370	9370	9370	9370	0
557	20240605	103500	11996870	9370	9370	9370	9370	0
558	20240605	103400	11996870	9370	9370	9370	9370	0
559	20240605	103300	11996870	9370	9370	9370	9370	0
560	20240605	103200	11996870	9370	9370	9370	9370	0
561	20240605	103100	11996870	9370	9370	9370	9370	0
562	20240605	103000	11996870	9370	9370	9370	9370	0
563	20240605	102900	11996870	9370	9370	9370	9370	0
564	20240605	102800	11996870	9370	9370	9370	9370	0
565	20240605	102700	11996870	9370	9370	9370	9370	0
566	20240605	102600	11996870	9370	9370	9370	9370	0
567	20240605	102500	11996870	9370	9370	9370	9370	0
568	20240605	102400	11996870	9370	9370	9370	9370	0
569	20240605	102300	11996870	9370	9370	9370	9370	0
570	20240605	102200	11996870	9370	9370	9370	9370	4
571	20240605	102100	11959390	9370	9360	9370	9360	5
572	20240605	102000	11912580	9360	9360	9360	9360	0
573	20240605	101900	11912580	9360	9360	9360	9360	0
574	20240605	101800	11912580	9360	9360	9360	9360	0
575	20240605	101700	11912580	9360	9360	9360	9360	0
576	20240605	101600	11912580	9360	9360	9360	9360	1
577	20240605	101500	11903220	9360	9360	9360	9360	0
578	20240605	101400	11903220	9360	9360	9360	9360	0
579	20240605	101300	11903220	9360	9360	9360	9360	0
580	20240605	101200	11903220	9360	9360	9360	9360	5
581	20240605	101100	11856420	9340	9340	9340	9340	1
582	20240605	101000	11847080	9360	9360	9360	9360	0
583	20240605	100900	11847080	9360	9360	9360	9360	2
584	20240605	100800	11828360	9380	9380	9380	9380	0
585	20240605	100700	11828360	9380	9380	9380	9380	0
586	20240605	100600	11828360	9380	9380	9380	9380	0
587	20240605	100500	11828360	9380	9380	9380	9380	0
588	20240605	100400	11828360	9380	9380	9380	9380	0
589	20240605	100300	11828360	9380	9380	9380	9380	0
590	20240605	100200	11828360	9380	9380	9380	9380	0
591	20240605	100100	11828360	9380	9380	9380	9380	0
592	20240605	100000	11828360	9380	9380	9380	9380	0
593	20240605	095900	11828360	9380	9380	9380	9380	0
594	20240605	095800	11828360	9380	9380	9380	9380	0
595	20240605	095700	11828360	9380	9380	9380	9380	0
596	20240605	095600	11828360	9380	9330	9380	9330	32
597	20240605	095500	11529570	9320	9320	9320	9320	0
598	20240605	095400	11529570	9320	9320	9320	9320	4
599	20240605	095300	11492290	9330	9350	9350	9330	8
600	20240605	095200	11417590	9360	9370	9380	9360	12
601	20240605	095100	11305150	9360	9360	9360	9360	1
602	20240605	095000	11295790	9360	9360	9360	9360	0
603	20240605	094900	11295790	9360	9360	9360	9360	0
604	20240605	094800	11295790	9360	9360	9360	9360	1
605	20240605	094700	11286430	9360	9350	9360	9350	3
606	20240605	094600	11258360	9360	9360	9370	9350	19
607	20240605	094500	11080520	9360	9360	9360	9360	1
608	20240605	094400	11071160	9380	9280	9380	9280	269
609	20240605	094300	8574640	9280	9320	9320	9280	454
610	20240605	094200	4346340	9380	9380	9380	9380	0
611	20240605	094100	4346340	9380	9360	9380	9360	15
612	20240605	094000	4205770	9380	9380	9380	9380	1
613	20240605	093900	4196390	9380	9390	9390	9380	2
614	20240605	093800	4177620	9380	9380	9380	9380	1
615	20240605	093700	4168240	9380	9380	9380	9380	0
616	20240605	093600	4168240	9380	9380	9380	9380	1
617	20240605	093500	4158860	9360	9360	9360	9360	1
618	20240605	093400	4149500	9360	9360	9360	9360	2
619	20240605	093300	4130780	9360	9360	9360	9360	2
620	20240605	093200	4112060	9450	9450	9450	9450	0
621	20240605	093100	4112060	9450	9450	9450	9450	0
622	20240605	093000	4112060	9450	9450	9450	9450	0
623	20240605	092900	4112060	9450	9450	9450	9450	0
624	20240605	092800	4112060	9450	9450	9450	9450	0
625	20240605	092700	4112060	9450	9450	9450	9450	0
626	20240605	092600	4112060	9450	9450	9450	9450	0
627	20240605	092500	4112060	9450	9350	9450	9320	33
628	20240605	092400	3803920	9350	9350	9350	9350	0
629	20240605	092300	3803920	9350	9340	9350	9340	2
630	20240605	092200	3785230	9320	9330	9330	9310	154
631	20240605	092100	2350970	9340	9350	9350	9340	146
632	20240605	092000	987150	9360	9360	9360	9360	2
633	20240605	091900	968430	9380	9380	9380	9380	0
634	20240605	091800	968430	9380	9380	9380	9380	0
635	20240605	091700	968430	9380	9380	9380	9380	15
636	20240605	091600	827730	9380	9380	9380	9380	2
637	20240605	091500	808970	9380	9380	9380	9380	4
638	20240605	091400	771450	9400	9400	9400	9400	0
639	20240605	091300	771450	9400	9400	9400	9400	1
640	20240605	091200	762050	9400	9400	9400	9400	0
641	20240605	091100	762050	9400	9400	9400	9400	3
642	20240605	091000	733850	9420	9380	9420	9380	3
643	20240605	090900	705650	9360	9360	9360	9360	1
644	20240605	090800	696290	9370	9370	9370	9370	1
645	20240605	090700	686920	9390	9410	9410	9390	36
646	20240605	090600	348460	9490	9490	9490	9490	0
647	20240605	090500	348460	9490	9490	9490	9490	0
648	20240605	090400	348460	9490	9490	9490	9490	0
649	20240605	090300	348460	9490	9490	9490	9490	0
650	20240605	090200	348460	9490	9490	9490	9490	0
651	20240605	090100	348460	9490	9490	9490	9490	0
652	20240605	090000	348460	9490	9340	9490	9340	37