KissMeData/009780/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185400	34031100	5290	5290	5290	5290	228
3	20240603	185300	34031100	5290	5290	5290	5290	0
4	20240603	185200	34031100	5290	5290	5290	5290	0
5	20240603	185100	34031100	5290	5290	5290	5290	0
6	20240603	185000	34031100	5290	5290	5290	5290	0
7	20240603	184900	34031100	5290	5290	5290	5290	0
8	20240603	184800	34031100	5290	5290	5290	5290	0
9	20240603	184700	34031100	5290	5290	5290	5290	0
10	20240603	184600	34031100	5290	5290	5290	5290	0
11	20240603	184500	34031100	5290	5290	5290	5290	0
12	20240603	184400	34031100	5290	5290	5290	5290	0
13	20240603	184300	34031100	5290	5290	5290	5290	0
14	20240603	184200	34031100	5290	5290	5290	5290	0
15	20240603	184100	34031100	5290	5290	5290	5290	0
16	20240603	184000	34031100	5290	5290	5290	5290	0
17	20240603	183900	34031100	5290	5290	5290	5290	0
18	20240603	183800	34031100	5290	5290	5290	5290	0
19	20240603	183700	34031100	5290	5290	5290	5290	0
20	20240603	183600	34031100	5290	5290	5290	5290	0
21	20240603	183500	34031100	5290	5290	5290	5290	0
22	20240603	183400	34031100	5290	5290	5290	5290	0
23	20240603	183300	34031100	5290	5290	5290	5290	0
24	20240603	183200	34031100	5290	5290	5290	5290	0
25	20240603	183100	34031100	5290	5290	5290	5290	0
26	20240603	183000	34031100	5290	5290	5290	5290	0
27	20240603	182900	34031100	5290	5290	5290	5290	0
28	20240603	182800	34031100	5290	5290	5290	5290	0
29	20240603	182700	34031100	5290	5290	5290	5290	0
30	20240603	182600	34031100	5290	5290	5290	5290	0
31	20240603	182500	34031100	5290	5290	5290	5290	0
32	20240603	182400	34031100	5290	5290	5290	5290	228
33	20240603	182300	34031100	5290	5290	5290	5290	0
34	20240603	182200	34031100	5290	5290	5290	5290	0
35	20240603	182100	34031100	5290	5290	5290	5290	0
36	20240603	182000	34031100	5290	5290	5290	5290	0
37	20240603	181900	34031100	5290	5290	5290	5290	0
38	20240603	181800	34031100	5290	5290	5290	5290	0
39	20240603	181700	34031100	5290	5290	5290	5290	0
40	20240603	181600	34031100	5290	5290	5290	5290	0
41	20240603	181500	34031100	5290	5290	5290	5290	0
42	20240603	181400	34031100	5290	5290	5290	5290	0
43	20240603	181300	34031100	5290	5290	5290	5290	0
44	20240603	181200	34031100	5290	5290	5290	5290	0
45	20240603	181100	34031100	5290	5290	5290	5290	0
46	20240603	181000	34031100	5290	5290	5290	5290	0
47	20240603	180900	34031100	5290	5290	5290	5290	0
48	20240603	180800	34031100	5290	5290	5290	5290	0
49	20240603	180700	34031100	5290	5290	5290	5290	0
50	20240603	180600	34031100	5290	5290	5290	5290	0
51	20240603	180500	34031100	5290	5290	5290	5290	0
52	20240603	180400	34031100	5290	5290	5290	5290	0
53	20240603	180300	34031100	5290	5290	5290	5290	0
54	20240603	180200	34031100	5290	5290	5290	5290	0
55	20240603	180100	34031100	5290	5290	5290	5290	0
56	20240603	180000	34031100	5290	5290	5290	5290	0
57	20240603	175900	34031100	5290	5290	5290	5290	0
58	20240603	175800	34031100	5290	5290	5290	5290	0
59	20240603	175700	34031100	5290	5290	5290	5290	0
60	20240603	175600	34031100	5290	5290	5290	5290	0
61	20240603	175500	34031100	5290	5290	5290	5290	0
62	20240603	175400	34031100	5290	5290	5290	5290	228
63	20240603	175300	34031100	5290	5290	5290	5290	0
64	20240603	175200	34031100	5290	5290	5290	5290	0
65	20240603	175100	34031100	5290	5290	5290	5290	0
66	20240603	175000	34031100	5290	5290	5290	5290	0
67	20240603	174900	34031100	5290	5290	5290	5290	0
68	20240603	174800	34031100	5290	5290	5290	5290	0
69	20240603	174700	34031100	5290	5290	5290	5290	0
70	20240603	174600	34031100	5290	5290	5290	5290	0
71	20240603	174500	34031100	5290	5290	5290	5290	0
72	20240603	174400	34031100	5290	5290	5290	5290	0
73	20240603	174300	34031100	5290	5290	5290	5290	0
74	20240603	174200	34031100	5290	5290	5290	5290	0
75	20240603	174100	34031100	5290	5290	5290	5290	0
76	20240603	174000	34031100	5290	5290	5290	5290	0
77	20240603	173900	34031100	5290	5290	5290	5290	0
78	20240603	173800	34031100	5290	5290	5290	5290	0
79	20240603	173700	34031100	5290	5290	5290	5290	0
80	20240603	173600	34031100	5290	5290	5290	5290	0
81	20240603	173500	34031100	5290	5290	5290	5290	0
82	20240603	173400	34031100	5290	5290	5290	5290	0
83	20240603	173300	34031100	5290	5290	5290	5290	0
84	20240603	173200	34031100	5290	5290	5290	5290	0
85	20240603	173100	34031100	5290	5290	5290	5290	0
86	20240603	173000	34031100	5290	5290	5290	5290	0
87	20240603	172900	34031100	5290	5290	5290	5290	0
88	20240603	172800	34031100	5290	5290	5290	5290	0
89	20240603	172700	34031100	5290	5290	5290	5290	0
90	20240603	172600	34031100	5290	5290	5290	5290	0
91	20240603	172500	34031100	5290	5290	5290	5290	0
92	20240603	172400	34031100	5290	5290	5290	5290	228
93	20240603	172300	34031100	5290	5290	5290	5290	0
94	20240603	172200	34031100	5290	5290	5290	5290	0
95	20240603	172100	34031100	5290	5290	5290	5290	0
96	20240603	172000	34031100	5290	5290	5290	5290	0
97	20240603	171900	34031100	5290	5290	5290	5290	0
98	20240603	171800	34031100	5290	5290	5290	5290	0
99	20240603	171700	34031100	5290	5290	5290	5290	0
100	20240603	171600	34031100	5290	5290	5290	5290	0
101	20240603	171500	34031100	5290	5290	5290	5290	0
102	20240603	171400	34031100	5290	5290	5290	5290	0
103	20240603	171300	34031100	5290	5290	5290	5290	0
104	20240603	171200	34031100	5290	5290	5290	5290	0
105	20240603	171100	34031100	5290	5290	5290	5290	0
106	20240603	171000	34031100	5290	5290	5290	5290	0
107	20240603	170900	34031100	5290	5290	5290	5290	0
108	20240603	170800	34031100	5290	5290	5290	5290	0
109	20240603	170700	34031100	5290	5290	5290	5290	0
110	20240603	170600	34031100	5290	5290	5290	5290	0
111	20240603	170500	34031100	5290	5290	5290	5290	0
112	20240603	170400	34031100	5290	5290	5290	5290	0
113	20240603	170300	34031100	5290	5290	5290	5290	0
114	20240603	170200	34031100	5290	5290	5290	5290	0
115	20240603	170100	34031100	5290	5290	5290	5290	0
116	20240603	170000	34031100	5290	5290	5290	5290	0
117	20240603	165900	34031100	5290	5290	5290	5290	0
118	20240603	165800	34031100	5290	5290	5290	5290	0
119	20240603	165700	34031100	5290	5290	5290	5290	0
120	20240603	165600	34031100	5290	5290	5290	5290	0
121	20240603	165500	34031100	5290	5290	5290	5290	0
122	20240603	165400	34031100	5290	5290	5290	5290	228
123	20240603	165300	34031100	5290	5290	5290	5290	0
124	20240603	165200	34031100	5290	5290	5290	5290	0
125	20240603	165100	34031100	5290	5290	5290	5290	0
126	20240603	165000	34031100	5290	5290	5290	5290	0
127	20240603	164900	34031100	5290	5290	5290	5290	0
128	20240603	164800	34031100	5290	5290	5290	5290	0
129	20240603	164700	34031100	5290	5290	5290	5290	0
130	20240603	164600	34031100	5290	5290	5290	5290	0
131	20240603	164500	34031100	5290	5290	5290	5290	0
132	20240603	164400	34031100	5290	5290	5290	5290	0
133	20240603	164300	34031100	5290	5290	5290	5290	0
134	20240603	164200	34031100	5290	5290	5290	5290	0
135	20240603	164100	34031100	5290	5290	5290	5290	0
136	20240603	164000	34031100	5290	5290	5290	5290	0
137	20240603	163900	34031100	5290	5290	5290	5290	0
138	20240603	163800	34031100	5290	5290	5290	5290	0
139	20240603	163700	34031100	5290	5290	5290	5290	0
140	20240603	163600	34031100	5290	5290	5290	5290	0
141	20240603	163500	34031100	5290	5290	5290	5290	0
142	20240603	163400	34031100	5290	5290	5290	5290	0
143	20240603	163300	34031100	5290	5290	5290	5290	0
144	20240603	163200	34031100	5290	5290	5290	5290	0
145	20240603	163100	34031100	5290	5290	5290	5290	0
146	20240603	163000	34031100	5290	5290	5290	5290	0
147	20240603	162900	34031100	5290	5290	5290	5290	0
148	20240603	162800	34031100	5290	5290	5290	5290	0
149	20240603	162700	34031100	5290	5290	5290	5290	0
150	20240603	162600	34031100	5290	5290	5290	5290	0
151	20240603	162500	34031100	5290	5290	5290	5290	0
152	20240603	162400	34031100	5290	5290	5290	5290	228
153	20240603	162300	34031100	5290	5290	5290	5290	0
154	20240603	162200	34031100	5290	5290	5290	5290	0
155	20240603	162100	34031100	5290	5290	5290	5290	0
156	20240603	162000	34031100	5290	5290	5290	5290	0
157	20240603	161900	34031100	5290	5290	5290	5290	0
158	20240603	161800	34031100	5290	5290	5290	5290	0
159	20240603	161700	34031100	5290	5290	5290	5290	0
160	20240603	161600	34031100	5290	5290	5290	5290	0
161	20240603	161500	34031100	5290	5290	5290	5290	0
162	20240603	161400	34031100	5290	5290	5290	5290	0
163	20240603	161300	34031100	5290	5290	5290	5290	0
164	20240603	161200	34031100	5290	5290	5290	5290	0
165	20240603	161100	34031100	5290	5290	5290	5290	0
166	20240603	161000	34031100	5290	5290	5290	5290	0
167	20240603	160900	34031100	5290	5290	5290	5290	0
168	20240603	160800	34031100	5290	5290	5290	5290	0
169	20240603	160700	34031100	5290	5290	5290	5290	0
170	20240603	160600	34031100	5290	5290	5290	5290	0
171	20240603	160500	34031100	5290	5290	5290	5290	0
172	20240603	160400	34031100	5290	5290	5290	5290	0
173	20240603	160300	34031100	5290	5290	5290	5290	0
174	20240603	160200	34031100	5290	5290	5290	5290	0
175	20240603	160100	34031100	5290	5290	5290	5290	0
176	20240603	160000	34031100	5290	5290	5290	5290	0
177	20240603	155900	34031100	5290	5290	5290	5290	0
178	20240603	155800	34031100	5290	5290	5290	5290	0
179	20240603	155700	34031100	5290	5290	5290	5290	0
180	20240603	155600	34031100	5290	5290	5290	5290	0
181	20240603	155500	34031100	5290	5290	5290	5290	0
182	20240603	155400	34031100	5290	5290	5290	5290	228
183	20240603	155300	34031100	5290	5290	5290	5290	0
184	20240603	155200	34031100	5290	5290	5290	5290	0
185	20240603	155100	34031100	5290	5290	5290	5290	0
186	20240603	155000	34031100	5290	5290	5290	5290	0
187	20240603	154900	34031100	5290	5290	5290	5290	0
188	20240603	154800	34031100	5290	5290	5290	5290	0
189	20240603	154700	34031100	5290	5290	5290	5290	0
190	20240603	154600	34031100	5290	5290	5290	5290	0
191	20240603	154500	34031100	5290	5290	5290	5290	0
192	20240603	154400	34031100	5290	5290	5290	5290	0
193	20240603	154300	34031100	5290	5290	5290	5290	0
194	20240603	154200	34031100	5290	5290	5290	5290	0
195	20240603	154100	34031100	5290	5290	5290	5290	0
196	20240603	154000	34031100	5290	5290	5290	5290	0
197	20240603	153900	34031100	5290	5290	5290	5290	0
198	20240603	153800	34031100	5290	5290	5290	5290	0
199	20240603	153700	34031100	5290	5290	5290	5290	0
200	20240603	153600	34031100	5290	5290	5290	5290	0
201	20240603	153500	34031100	5290	5290	5290	5290	0
202	20240603	153400	34031100	5290	5290	5290	5290	0
203	20240603	153300	34031100	5290	5290	5290	5290	0
204	20240603	153200	34031100	5290	5290	5290	5290	0
205	20240603	153100	34031100	5290	5290	5290	5290	0
206	20240603	153000	34031100	5290	5290	5290	5290	228
207	20240603	152900	32824980	5280	5280	5280	5280	0
208	20240603	152800	32824980	5280	5280	5280	5280	0
209	20240603	152700	32824980	5280	5280	5280	5280	0
210	20240603	152600	32824980	5280	5280	5280	5280	0
211	20240603	152500	32824980	5280	5280	5280	5280	0
212	20240603	152400	32824980	5280	5280	5280	5280	0
213	20240603	152300	32824980	5280	5280	5280	5280	0
214	20240603	152200	32824980	5280	5280	5280	5280	0
215	20240603	152100	32824980	5280	5280	5280	5280	0
216	20240603	152000	32824980	5280	5280	5280	5280	0
217	20240603	151900	32824980	5280	5280	5280	5280	100
218	20240603	151800	32296980	5280	5280	5280	5280	3
219	20240603	151700	32281140	5290	5290	5290	5290	0
220	20240603	151600	32281140	5290	5290	5290	5290	12
221	20240603	151500	32217660	5290	5290	5290	5290	0
222	20240603	151400	32217660	5290	5290	5290	5290	0
223	20240603	151300	32217660	5290	5290	5290	5290	0
224	20240603	151200	32217660	5290	5290	5290	5290	0
225	20240603	151100	32217660	5290	5290	5290	5290	0
226	20240603	151000	32217660	5290	5290	5290	5290	2
227	20240603	150900	32207080	5300	5300	5300	5300	0
228	20240603	150800	32207080	5300	5300	5300	5300	0
229	20240603	150700	32207080	5300	5300	5300	5300	0
230	20240603	150600	32207080	5300	5300	5300	5300	0
231	20240603	150500	32207080	5300	5300	5300	5300	1008
232	20240603	150400	26864680	5290	5290	5290	5290	0
233	20240603	150300	26864680	5290	5290	5290	5290	94
234	20240603	150200	26367420	5290	5290	5290	5290	0
235	20240603	150100	26367420	5290	5290	5290	5290	4
236	20240603	150000	26346260	5290	5290	5290	5290	0
237	20240603	145900	26346260	5290	5290	5290	5290	0
238	20240603	145800	26346260	5290	5290	5290	5290	0
239	20240603	145700	26346260	5290	5290	5290	5290	0
240	20240603	145600	26346260	5290	5290	5290	5290	1
241	20240603	145500	26340970	5290	5290	5290	5290	0
242	20240603	145400	26340970	5290	5290	5290	5290	0
243	20240603	145300	26340970	5290	5290	5290	5290	0
244	20240603	145200	26340970	5290	5290	5290	5290	0
245	20240603	145100	26340970	5290	5290	5290	5290	0
246	20240603	145000	26340970	5290	5290	5290	5290	0
247	20240603	144900	26340970	5290	5290	5290	5290	4
248	20240603	144800	26319810	5290	5290	5290	5290	0
249	20240603	144700	26319810	5290	5290	5290	5290	0
250	20240603	144600	26319810	5290	5290	5290	5290	0
251	20240603	144500	26319810	5290	5290	5290	5290	0
252	20240603	144400	26319810	5290	5290	5290	5290	0
253	20240603	144300	26319810	5290	5290	5290	5290	1
254	20240603	144200	26314520	5290	5290	5290	5290	12
255	20240603	144100	26251040	5290	5290	5290	5290	0
256	20240603	144000	26251040	5290	5290	5290	5290	4
257	20240603	143900	26229880	5300	5290	5300	5290	7
258	20240603	143800	26192840	5300	5300	5300	5300	187
259	20240603	143700	25201740	5300	5300	5300	5300	1
260	20240603	143600	25196440	5280	5290	5290	5280	100
261	20240603	143500	24668030	5300	5300	5300	5300	0
262	20240603	143400	24668030	5300	5300	5300	5300	0
263	20240603	143300	24668030	5300	5300	5300	5300	0
264	20240603	143200	24668030	5300	5300	5300	5300	0
265	20240603	143100	24668030	5300	5300	5300	5300	0
266	20240603	143000	24668030	5300	5300	5300	5300	8
267	20240603	142900	24625630	5290	5290	5290	5290	0
268	20240603	142800	24625630	5290	5290	5290	5290	0
269	20240603	142700	24625630	5290	5290	5290	5290	0
270	20240603	142600	24625630	5290	5290	5290	5290	12
271	20240603	142500	24562150	5290	5290	5290	5290	0
272	20240603	142400	24562150	5290	5290	5290	5290	0
273	20240603	142300	24562150	5290	5290	5290	5290	0
274	20240603	142200	24562150	5290	5290	5290	5290	0
275	20240603	142100	24562150	5290	5290	5290	5290	0
276	20240603	142000	24562150	5290	5290	5290	5290	0
277	20240603	141900	24562150	5290	5290	5290	5290	0
278	20240603	141800	24562150	5290	5290	5290	5290	0
279	20240603	141700	24562150	5290	5290	5290	5290	0
280	20240603	141600	24562150	5290	5290	5290	5290	0
281	20240603	141500	24562150	5290	5290	5290	5290	0
282	20240603	141400	24562150	5290	5290	5290	5290	0
283	20240603	141300	24562150	5290	5290	5290	5290	0
284	20240603	141200	24562150	5290	5290	5290	5290	0
285	20240603	141100	24562150	5290	5290	5290	5290	0
286	20240603	141000	24562150	5290	5290	5290	5290	0
287	20240603	140900	24562150	5290	5290	5290	5290	0
288	20240603	140800	24562150	5290	5290	5290	5290	0
289	20240603	140700	24562150	5290	5290	5290	5290	0
290	20240603	140600	24562150	5290	5290	5290	5290	0
291	20240603	140500	24562150	5290	5290	5290	5290	0
292	20240603	140400	24562150	5290	5290	5290	5290	98
293	20240603	140300	24043730	5290	5290	5290	5290	4
294	20240603	140200	24022570	5300	5300	5300	5300	0
295	20240603	140100	24022570	5300	5300	5300	5300	0
296	20240603	140000	24022570	5300	5300	5300	5300	0
297	20240603	135900	24022570	5300	5300	5300	5300	0
298	20240603	135800	24022570	5300	5300	5300	5300	0
299	20240603	135700	24022570	5300	5300	5300	5300	0
300	20240603	135600	24022570	5300	5300	5300	5300	0
301	20240603	135500	24022570	5300	5300	5300	5300	0
302	20240603	135400	24022570	5300	5300	5300	5300	1
303	20240603	135300	24017270	5300	5300	5300	5300	0
304	20240603	135200	24017270	5300	5300	5300	5300	0
305	20240603	135100	24017270	5300	5300	5300	5300	0
306	20240603	135000	24017270	5300	5300	5300	5300	0
307	20240603	134900	24017270	5300	5300	5300	5300	0
308	20240603	134800	24017270	5300	5300	5300	5300	0
309	20240603	134700	24017270	5300	5300	5300	5300	0
310	20240603	134600	24017270	5300	5290	5300	5290	72
311	20240603	134500	23636380	5290	5290	5290	5290	0
312	20240603	134400	23636380	5290	5290	5290	5290	0
313	20240603	134300	23636380	5290	5290	5290	5290	0
314	20240603	134200	23636380	5290	5290	5290	5290	0
315	20240603	134100	23636380	5290	5290	5290	5290	0
316	20240603	134000	23636380	5290	5290	5290	5290	0
317	20240603	133900	23636380	5290	5290	5290	5290	0
318	20240603	133800	23636380	5290	5290	5290	5290	0
319	20240603	133700	23636380	5290	5290	5290	5290	0
320	20240603	133600	23636380	5290	5290	5290	5290	0
321	20240603	133500	23636380	5290	5290	5290	5290	0
322	20240603	133400	23636380	5290	5290	5290	5290	0
323	20240603	133300	23636380	5290	5290	5290	5290	0
324	20240603	133200	23636380	5290	5290	5290	5290	0
325	20240603	133100	23636380	5290	5290	5290	5290	0
326	20240603	133000	23636380	5290	5290	5290	5290	0
327	20240603	132900	23636380	5290	5290	5290	5290	0
328	20240603	132800	23636380	5290	5290	5290	5290	0
329	20240603	132700	23636380	5290	5290	5290	5290	0
330	20240603	132600	23636380	5290	5290	5290	5290	0
331	20240603	132500	23636380	5290	5290	5290	5290	0
332	20240603	132400	23636380	5290	5290	5290	5290	36
333	20240603	132300	23445940	5290	5290	5290	5290	0
334	20240603	132200	23445940	5290	5290	5290	5290	1
335	20240603	132100	23440650	5290	5290	5290	5290	0
336	20240603	132000	23440650	5290	5290	5290	5290	0
337	20240603	131900	23440650	5290	5290	5290	5290	0
338	20240603	131800	23440650	5290	5290	5290	5290	0
339	20240603	131700	23440650	5290	5290	5290	5290	0
340	20240603	131600	23440650	5290	5290	5290	5290	0
341	20240603	131500	23440650	5290	5290	5290	5290	5
342	20240603	131400	23414200	5280	5280	5280	5280	0
343	20240603	131300	23414200	5280	5280	5280	5280	0
344	20240603	131200	23414200	5280	5280	5280	5280	0
345	20240603	131100	23414200	5280	5280	5280	5280	0
346	20240603	131000	23414200	5280	5280	5280	5280	0
347	20240603	130900	23414200	5280	5280	5280	5280	0
348	20240603	130800	23414200	5280	5280	5280	5280	0
349	20240603	130700	23414200	5280	5280	5280	5280	0
350	20240603	130600	23414200	5280	5280	5280	5280	0
351	20240603	130500	23414200	5280	5280	5280	5280	0
352	20240603	130400	23414200	5280	5280	5280	5280	0
353	20240603	130300	23414200	5280	5280	5280	5280	0
354	20240603	130200	23414200	5280	5280	5280	5280	0
355	20240603	130100	23414200	5280	5280	5280	5280	0
356	20240603	130000	23414200	5280	5280	5280	5280	0
357	20240603	125900	23414200	5280	5280	5280	5280	0
358	20240603	125800	23414200	5280	5280	5280	5280	0
359	20240603	125700	23414200	5280	5280	5280	5280	0
360	20240603	125600	23414200	5280	5280	5280	5280	0
361	20240603	125500	23414200	5280	5280	5280	5280	0
362	20240603	125400	23414200	5280	5280	5280	5280	0
363	20240603	125300	23414200	5280	5280	5280	5280	6
364	20240603	125200	23382520	5290	5290	5290	5290	0
365	20240603	125100	23382520	5290	5290	5290	5290	0
366	20240603	125000	23382520	5290	5290	5290	5290	0
367	20240603	124900	23382520	5290	5290	5290	5290	0
368	20240603	124800	23382520	5290	5290	5290	5290	0
369	20240603	124700	23382520	5290	5290	5290	5290	0
370	20240603	124600	23382520	5290	5290	5290	5290	0
371	20240603	124500	23382520	5290	5290	5290	5290	0
372	20240603	124400	23382520	5290	5290	5290	5290	0
373	20240603	124300	23382520	5290	5290	5290	5290	0
374	20240603	124200	23382520	5290	5290	5290	5290	0
375	20240603	124100	23382520	5290	5290	5290	5290	1
376	20240603	124000	23377230	5290	5290	5290	5290	0
377	20240603	123900	23377230	5290	5290	5290	5290	0
378	20240603	123800	23377230	5290	5290	5290	5290	0
379	20240603	123700	23377230	5290	5290	5290	5290	0
380	20240603	123600	23377230	5290	5290	5290	5290	0
381	20240603	123500	23377230	5290	5290	5290	5290	1
382	20240603	123400	23371940	5290	5290	5290	5290	17
383	20240603	123300	23282010	5290	5290	5290	5290	0
384	20240603	123200	23282010	5290	5290	5290	5290	0
385	20240603	123100	23282010	5290	5290	5290	5290	0
386	20240603	123000	23282010	5290	5290	5290	5290	1
387	20240603	122900	23276720	5310	5310	5310	5310	0
388	20240603	122800	23276720	5310	5310	5310	5310	0
389	20240603	122700	23276720	5310	5310	5310	5310	0
390	20240603	122600	23276720	5310	5310	5310	5310	3
391	20240603	122500	23260790	5310	5310	5310	5310	0
392	20240603	122400	23260790	5310	5310	5310	5310	0
393	20240603	122300	23260790	5310	5310	5310	5310	0
394	20240603	122200	23260790	5310	5310	5310	5310	191
395	20240603	122100	22246580	5310	5310	5310	5310	51
396	20240603	122000	21975770	5300	5300	5300	5300	0
397	20240603	121900	21975770	5300	5300	5300	5300	0
398	20240603	121800	21975770	5300	5300	5300	5300	10
399	20240603	121700	21922770	5290	5290	5290	5290	0
400	20240603	121600	21922770	5290	5290	5290	5290	0
401	20240603	121500	21922770	5290	5290	5290	5290	0
402	20240603	121400	21922770	5290	5290	5290	5290	0
403	20240603	121300	21922770	5290	5290	5290	5290	0
404	20240603	121200	21922770	5290	5290	5290	5290	0
405	20240603	121100	21922770	5290	5290	5290	5290	24
406	20240603	121000	21795810	5290	5290	5290	5290	1
407	20240603	120900	21790520	5290	5290	5290	5290	0
408	20240603	120800	21790520	5290	5290	5290	5290	0
409	20240603	120700	21790520	5290	5290	5290	5290	0
410	20240603	120600	21790520	5290	5290	5290	5290	0
411	20240603	120500	21790520	5290	5290	5290	5290	100
412	20240603	120400	21261520	5280	5280	5280	5280	0
413	20240603	120300	21261520	5280	5280	5280	5280	0
414	20240603	120200	21261520	5280	5280	5280	5280	0
415	20240603	120100	21261520	5280	5280	5280	5280	0
416	20240603	120000	21261520	5280	5280	5280	5280	0
417	20240603	115900	21261520	5280	5320	5320	5280	14
418	20240603	115800	21187440	5310	5300	5310	5300	169
419	20240603	115700	20291510	5290	5290	5290	5290	14
420	20240603	115600	20217450	5280	5280	5280	5280	0
421	20240603	115500	20217450	5280	5280	5280	5280	0
422	20240603	115400	20217450	5280	5280	5300	5280	101
423	20240603	115300	19683820	5270	5270	5270	5270	0
424	20240603	115200	19683820	5270	5270	5270	5270	121
425	20240603	115100	19046150	5270	5270	5270	5270	0
426	20240603	115000	19046150	5270	5270	5270	5270	10
427	20240603	114900	18993450	5260	5260	5260	5260	0
428	20240603	114800	18993450	5260	5260	5260	5260	0
429	20240603	114700	18993450	5260	5260	5260	5260	0
430	20240603	114600	18993450	5260	5260	5260	5260	745
431	20240603	114500	15074750	5250	5250	5250	5250	0
432	20240603	114400	15074750	5250	5250	5250	5250	100
433	20240603	114300	14549750	5260	5260	5260	5260	0
434	20240603	114200	14549750	5260	5260	5260	5260	0
435	20240603	114100	14549750	5260	5260	5260	5260	1
436	20240603	114000	14544490	5260	5260	5260	5260	10
437	20240603	113900	14491890	5250	5250	5250	5250	0
438	20240603	113800	14491890	5250	5250	5250	5250	0
439	20240603	113700	14491890	5250	5250	5250	5250	0
440	20240603	113600	14491890	5250	5250	5250	5250	0
441	20240603	113500	14491890	5250	5250	5250	5250	0
442	20240603	113400	14491890	5250	5250	5250	5250	0
443	20240603	113300	14491890	5250	5250	5250	5250	326
444	20240603	113200	12780390	5250	5250	5250	5250	1
445	20240603	113100	12775140	5250	5250	5250	5250	0
446	20240603	113000	12775140	5250	5250	5250	5250	354
447	20240603	112900	10916640	5250	5250	5250	5250	0
448	20240603	112800	10916640	5250	5250	5250	5250	0
449	20240603	112700	10916640	5250	5250	5250	5250	50
450	20240603	112600	10654140	5240	5240	5240	5240	0
451	20240603	112500	10654140	5240	5240	5240	5240	0
452	20240603	112400	10654140	5240	5240	5240	5240	0
453	20240603	112300	10654140	5240	5240	5240	5240	0
454	20240603	112200	10654140	5240	5240	5240	5240	0
455	20240603	112100	10654140	5240	5240	5240	5240	22
456	20240603	112000	10538860	5240	5240	5240	5240	0
457	20240603	111900	10538860	5240	5240	5240	5240	6
458	20240603	111800	10507420	5240	5240	5240	5240	0
459	20240603	111700	10507420	5240	5240	5240	5240	0
460	20240603	111600	10507420	5240	5240	5240	5240	14
461	20240603	111500	10434060	5250	5250	5250	5250	0
462	20240603	111400	10434060	5250	5250	5250	5250	0
463	20240603	111300	10434060	5250	5250	5250	5250	0
464	20240603	111200	10434060	5250	5250	5250	5250	0
465	20240603	111100	10434060	5250	5250	5250	5250	0
466	20240603	111000	10434060	5250	5250	5250	5250	5
467	20240603	110900	10407810	5250	5250	5250	5250	0
468	20240603	110800	10407810	5250	5250	5250	5250	0
469	20240603	110700	10407810	5250	5250	5250	5250	0
470	20240603	110600	10407810	5250	5250	5250	5250	0
471	20240603	110500	10407810	5250	5250	5250	5250	272
472	20240603	110400	8979810	5230	5230	5230	5230	0
473	20240603	110300	8979810	5230	5230	5230	5230	0
474	20240603	110200	8979810	5230	5230	5230	5230	0
475	20240603	110100	8979810	5230	5230	5230	5230	0
476	20240603	110000	8979810	5230	5230	5230	5230	0
477	20240603	105900	8979810	5230	5230	5230	5230	0
478	20240603	105800	8979810	5230	5230	5230	5230	0
479	20240603	105700	8979810	5230	5230	5230	5230	0
480	20240603	105600	8979810	5230	5230	5230	5230	0
481	20240603	105500	8979810	5230	5230	5230	5230	0
482	20240603	105400	8979810	5230	5230	5230	5230	0
483	20240603	105300	8979810	5230	5230	5230	5230	100
484	20240603	105200	8456810	5230	5230	5230	5230	0
485	20240603	105100	8456810	5230	5230	5230	5230	0
486	20240603	105000	8456810	5230	5230	5230	5230	0
487	20240603	104900	8456810	5230	5230	5230	5230	0
488	20240603	104800	8456810	5230	5230	5230	5230	0
489	20240603	104700	8456810	5230	5230	5230	5230	0
490	20240603	104600	8456810	5230	5230	5230	5230	0
491	20240603	104500	8456810	5230	5230	5230	5230	0
492	20240603	104400	8456810	5230	5230	5230	5230	0
493	20240603	104300	8456810	5230	5230	5230	5230	0
494	20240603	104200	8456810	5230	5230	5230	5230	0
495	20240603	104100	8456810	5230	5250	5250	5230	20
496	20240603	104000	8352090	5250	5250	5250	5250	0
497	20240603	103900	8352090	5250	5250	5250	5250	0
498	20240603	103800	8352090	5250	5250	5250	5250	0
499	20240603	103700	8352090	5250	5250	5250	5250	0
500	20240603	103600	8352090	5250	5250	5250	5250	0
501	20240603	103500	8352090	5250	5250	5250	5250	10
502	20240603	103400	8299590	5250	5250	5250	5250	0
503	20240603	103300	8299590	5250	5250	5250	5250	0
504	20240603	103200	8299590	5250	5250	5250	5250	0
505	20240603	103100	8299590	5250	5250	5250	5250	0
506	20240603	103000	8299590	5250	5250	5250	5250	0
507	20240603	102900	8299590	5250	5250	5250	5250	0
508	20240603	102800	8299590	5250	5250	5250	5250	0
509	20240603	102700	8299590	5250	5250	5250	5250	0
510	20240603	102600	8299590	5250	5250	5250	5250	2
511	20240603	102500	8289090	5250	5250	5250	5250	0
512	20240603	102400	8289090	5250	5250	5250	5250	0
513	20240603	102300	8289090	5250	5250	5250	5250	1
514	20240603	102200	8283840	5250	5250	5250	5250	0
515	20240603	102100	8283840	5250	5250	5250	5250	0
516	20240603	102000	8283840	5250	5250	5250	5250	0
517	20240603	101900	8283840	5250	5230	5250	5230	18
518	20240603	101800	8189680	5230	5240	5240	5230	84
519	20240603	101700	7750350	5240	5240	5240	5240	0
520	20240603	101600	7750350	5240	5240	5240	5240	0
521	20240603	101500	7750350	5240	5240	5240	5240	0
522	20240603	101400	7750350	5240	5240	5240	5240	0
523	20240603	101300	7750350	5240	5240	5240	5240	61
524	20240603	101200	7430710	5250	5250	5250	5250	1
525	20240603	101100	7425460	5230	5230	5230	5230	0
526	20240603	101000	7425460	5230	5230	5230	5230	0
527	20240603	100900	7425460	5230	5230	5230	5230	0
528	20240603	100800	7425460	5230	5230	5230	5230	0
529	20240603	100700	7425460	5230	5230	5230	5230	0
530	20240603	100600	7425460	5230	5240	5240	5230	100
531	20240603	100500	6902020	5240	5240	5240	5240	0
532	20240603	100400	6902020	5240	5240	5240	5240	0
533	20240603	100300	6902020	5240	5240	5240	5240	0
534	20240603	100200	6902020	5240	5240	5240	5240	0
535	20240603	100100	6902020	5240	5240	5240	5240	0
536	20240603	100000	6902020	5240	5240	5240	5240	0
537	20240603	095900	6902020	5240	5240	5240	5240	0
538	20240603	095800	6902020	5240	5240	5240	5240	0
539	20240603	095700	6902020	5240	5240	5240	5240	0
540	20240603	095600	6902020	5240	5240	5240	5240	0
541	20240603	095500	6902020	5240	5240	5240	5240	0
542	20240603	095400	6902020	5240	5240	5240	5240	189
543	20240603	095300	5911660	5240	5240	5240	5240	40
544	20240603	095200	5702060	5230	5230	5230	5230	0
545	20240603	095100	5702060	5230	5230	5230	5230	0
546	20240603	095000	5702060	5230	5230	5230	5230	75
547	20240603	094900	5309810	5230	5230	5230	5230	0
548	20240603	094800	5309810	5230	5230	5230	5230	0
549	20240603	094700	5309810	5230	5230	5230	5230	0
550	20240603	094600	5309810	5230	5230	5230	5230	0
551	20240603	094500	5309810	5230	5230	5230	5230	0
552	20240603	094400	5309810	5230	5230	5230	5230	0
553	20240603	094300	5309810	5230	5230	5230	5230	0
554	20240603	094200	5309810	5230	5230	5230	5230	0
555	20240603	094100	5309810	5230	5230	5230	5230	0
556	20240603	094000	5309810	5230	5230	5230	5230	0
557	20240603	093900	5309810	5230	5230	5230	5230	0
558	20240603	093800	5309810	5230	5230	5230	5230	0
559	20240603	093700	5309810	5230	5230	5230	5230	0
560	20240603	093600	5309810	5230	5230	5230	5230	62
561	20240603	093500	4985550	5230	5230	5230	5230	13
562	20240603	093400	4917560	5240	5240	5240	5240	0
563	20240603	093300	4917560	5240	5240	5240	5240	0
564	20240603	093200	4917560	5240	5240	5240	5240	30
565	20240603	093100	4760360	5240	5240	5240	5240	0
566	20240603	093000	4760360	5240	5240	5240	5240	30
567	20240603	092900	4603160	5240	5240	5240	5240	2
568	20240603	092800	4592680	5240	5240	5240	5240	0
569	20240603	092700	4592680	5240	5240	5240	5240	132
570	20240603	092600	3901000	5240	5240	5240	5240	0
571	20240603	092500	3901000	5240	5240	5240	5240	1
572	20240603	092400	3895760	5250	5250	5250	5250	0
573	20240603	092300	3895760	5250	5250	5250	5250	83
574	20240603	092200	3460010	5250	5250	5250	5250	1
575	20240603	092100	3454760	5240	5250	5250	5240	438
576	20240603	092000	1155300	5250	5250	5250	5250	0
577	20240603	091900	1155300	5250	5250	5250	5250	0
578	20240603	091800	1155300	5250	5250	5250	5250	28
579	20240603	091700	1008300	5250	5250	5250	5250	0
580	20240603	091600	1008300	5250	5250	5250	5250	0
581	20240603	091500	1008300	5250	5250	5250	5250	100
582	20240603	091400	483300	5250	5250	5250	5250	0
583	20240603	091300	483300	5250	5250	5250	5250	0
584	20240603	091200	483300	5250	5260	5260	5250	33
585	20240603	091100	310040	5250	5250	5250	5250	0
586	20240603	091000	310040	5250	5250	5250	5250	0
587	20240603	090900	310040	5250	5250	5250	5250	0
588	20240603	090800	310040	5250	5250	5250	5250	0
589	20240603	090700	310040	5250	5250	5250	5250	0
590	20240603	090600	310040	5250	5250	5250	5250	0
591	20240603	090500	310040	5250	5250	5250	5250	6
592	20240603	090400	278540	5260	5260	5260	5260	5
593	20240603	090300	252240	5260	5260	5260	5260	16
594	20240603	090200	168080	5270	5270	5270	5270	3
595	20240603	090100	152270	5270	5270	5270	5270	1
596	20240603	090000	147000	5250	5250	5250	5250	28