KissMeData/039290/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192400	185396990	9110	9110	9110	9110	6627
3	20240603	192300	185396990	9110	9110	9110	9110	0
4	20240603	192200	185396990	9110	9110	9110	9110	0
5	20240603	192100	185396990	9110	9110	9110	9110	0
6	20240603	192000	185396990	9110	9110	9110	9110	0
7	20240603	191900	185396990	9110	9110	9110	9110	0
8	20240603	191800	185396990	9110	9110	9110	9110	0
9	20240603	191700	185396990	9110	9110	9110	9110	0
10	20240603	191600	185396990	9110	9110	9110	9110	0
11	20240603	191500	185396990	9110	9110	9110	9110	0
12	20240603	191400	185396990	9110	9110	9110	9110	0
13	20240603	191300	185396990	9110	9110	9110	9110	0
14	20240603	191200	185396990	9110	9110	9110	9110	0
15	20240603	191100	185396990	9110	9110	9110	9110	0
16	20240603	191000	185396990	9110	9110	9110	9110	0
17	20240603	190900	185396990	9110	9110	9110	9110	0
18	20240603	190800	185396990	9110	9110	9110	9110	0
19	20240603	190700	185396990	9110	9110	9110	9110	0
20	20240603	190600	185396990	9110	9110	9110	9110	0
21	20240603	190500	185396990	9110	9110	9110	9110	0
22	20240603	190400	185396990	9110	9110	9110	9110	0
23	20240603	190300	185396990	9110	9110	9110	9110	0
24	20240603	190200	185396990	9110	9110	9110	9110	0
25	20240603	190100	185396990	9110	9110	9110	9110	0
26	20240603	190000	185396990	9110	9110	9110	9110	0
27	20240603	185900	185396990	9110	9110	9110	9110	0
28	20240603	185800	185396990	9110	9110	9110	9110	0
29	20240603	185700	185396990	9110	9110	9110	9110	0
30	20240603	185600	185396990	9110	9110	9110	9110	0
31	20240603	185500	185396990	9110	9110	9110	9110	0
32	20240603	185400	185396990	9110	9110	9110	9110	6627
33	20240603	185300	185396990	9110	9110	9110	9110	0
34	20240603	185200	185396990	9110	9110	9110	9110	0
35	20240603	185100	185396990	9110	9110	9110	9110	0
36	20240603	185000	185396990	9110	9110	9110	9110	0
37	20240603	184900	185396990	9110	9110	9110	9110	0
38	20240603	184800	185396990	9110	9110	9110	9110	0
39	20240603	184700	185396990	9110	9110	9110	9110	0
40	20240603	184600	185396990	9110	9110	9110	9110	0
41	20240603	184500	185396990	9110	9110	9110	9110	0
42	20240603	184400	185396990	9110	9110	9110	9110	0
43	20240603	184300	185396990	9110	9110	9110	9110	0
44	20240603	184200	185396990	9110	9110	9110	9110	0
45	20240603	184100	185396990	9110	9110	9110	9110	0
46	20240603	184000	185396990	9110	9110	9110	9110	0
47	20240603	183900	185396990	9110	9110	9110	9110	0
48	20240603	183800	185396990	9110	9110	9110	9110	0
49	20240603	183700	185396990	9110	9110	9110	9110	0
50	20240603	183600	185396990	9110	9110	9110	9110	0
51	20240603	183500	185396990	9110	9110	9110	9110	0
52	20240603	183400	185396990	9110	9110	9110	9110	0
53	20240603	183300	185396990	9110	9110	9110	9110	0
54	20240603	183200	185396990	9110	9110	9110	9110	0
55	20240603	183100	185396990	9110	9110	9110	9110	0
56	20240603	183000	185396990	9110	9110	9110	9110	0
57	20240603	182900	185396990	9110	9110	9110	9110	0
58	20240603	182800	185396990	9110	9110	9110	9110	0
59	20240603	182700	185396990	9110	9110	9110	9110	0
60	20240603	182600	185396990	9110	9110	9110	9110	0
61	20240603	182500	185396990	9110	9110	9110	9110	0
62	20240603	182400	185396990	9110	9110	9110	9110	6627
63	20240603	182300	185396990	9110	9110	9110	9110	0
64	20240603	182200	185396990	9110	9110	9110	9110	0
65	20240603	182100	185396990	9110	9110	9110	9110	0
66	20240603	182000	185396990	9110	9110	9110	9110	0
67	20240603	181900	185396990	9110	9110	9110	9110	0
68	20240603	181800	185396990	9110	9110	9110	9110	0
69	20240603	181700	185396990	9110	9110	9110	9110	0
70	20240603	181600	185396990	9110	9110	9110	9110	0
71	20240603	181500	185396990	9110	9110	9110	9110	0
72	20240603	181400	185396990	9110	9110	9110	9110	0
73	20240603	181300	185396990	9110	9110	9110	9110	0
74	20240603	181200	185396990	9110	9110	9110	9110	0
75	20240603	181100	185396990	9110	9110	9110	9110	0
76	20240603	181000	185396990	9110	9110	9110	9110	0
77	20240603	180900	185396990	9110	9110	9110	9110	0
78	20240603	180800	185396990	9110	9110	9110	9110	0
79	20240603	180700	185396990	9110	9110	9110	9110	0
80	20240603	180600	185396990	9110	9110	9110	9110	0
81	20240603	180500	185396990	9110	9110	9110	9110	0
82	20240603	180400	185396990	9110	9110	9110	9110	0
83	20240603	180300	185396990	9110	9110	9110	9110	0
84	20240603	180200	185396990	9110	9110	9110	9110	0
85	20240603	180100	185396990	9110	9110	9110	9110	0
86	20240603	180000	185396990	9110	9110	9110	9110	0
87	20240603	175900	185396990	9110	9110	9110	9110	0
88	20240603	175800	185396990	9110	9110	9110	9110	0
89	20240603	175700	185396990	9110	9110	9110	9110	0
90	20240603	175600	185396990	9110	9110	9110	9110	0
91	20240603	175500	185396990	9110	9110	9110	9110	0
92	20240603	175400	185396990	9110	9110	9110	9110	6627
93	20240603	175300	185396990	9110	9110	9110	9110	0
94	20240603	175200	185396990	9110	9110	9110	9110	0
95	20240603	175100	185396990	9110	9110	9110	9110	0
96	20240603	175000	185396990	9110	9110	9110	9110	0
97	20240603	174900	185396990	9110	9110	9110	9110	0
98	20240603	174800	185396990	9110	9110	9110	9110	0
99	20240603	174700	185396990	9110	9110	9110	9110	0
100	20240603	174600	185396990	9110	9110	9110	9110	0
101	20240603	174500	185396990	9110	9110	9110	9110	0
102	20240603	174400	185396990	9110	9110	9110	9110	0
103	20240603	174300	185396990	9110	9110	9110	9110	0
104	20240603	174200	185396990	9110	9110	9110	9110	0
105	20240603	174100	185396990	9110	9110	9110	9110	0
106	20240603	174000	185396990	9110	9110	9110	9110	0
107	20240603	173900	185396990	9110	9110	9110	9110	0
108	20240603	173800	185396990	9110	9110	9110	9110	0
109	20240603	173700	185396990	9110	9110	9110	9110	0
110	20240603	173600	185396990	9110	9110	9110	9110	0
111	20240603	173500	185396990	9110	9110	9110	9110	0
112	20240603	173400	185396990	9110	9110	9110	9110	0
113	20240603	173300	185396990	9110	9110	9110	9110	0
114	20240603	173200	185396990	9110	9110	9110	9110	0
115	20240603	173100	185396990	9110	9110	9110	9110	0
116	20240603	173000	185396990	9110	9110	9110	9110	0
117	20240603	172900	185396990	9110	9110	9110	9110	0
118	20240603	172800	185396990	9110	9110	9110	9110	0
119	20240603	172700	185396990	9110	9110	9110	9110	0
120	20240603	172600	185396990	9110	9110	9110	9110	0
121	20240603	172500	185396990	9110	9110	9110	9110	0
122	20240603	172400	185396990	9110	9110	9110	9110	6627
123	20240603	172300	185396990	9110	9110	9110	9110	0
124	20240603	172200	185396990	9110	9110	9110	9110	0
125	20240603	172100	185396990	9110	9110	9110	9110	0
126	20240603	172000	185396990	9110	9110	9110	9110	0
127	20240603	171900	185396990	9110	9110	9110	9110	0
128	20240603	171800	185396990	9110	9110	9110	9110	0
129	20240603	171700	185396990	9110	9110	9110	9110	0
130	20240603	171600	185396990	9110	9110	9110	9110	0
131	20240603	171500	185396990	9110	9110	9110	9110	0
132	20240603	171400	185396990	9110	9110	9110	9110	0
133	20240603	171300	185396990	9110	9110	9110	9110	0
134	20240603	171200	185396990	9110	9110	9110	9110	0
135	20240603	171100	185396990	9110	9110	9110	9110	0
136	20240603	171000	185396990	9110	9110	9110	9110	0
137	20240603	170900	185396990	9110	9110	9110	9110	0
138	20240603	170800	185396990	9110	9110	9110	9110	0
139	20240603	170700	185396990	9110	9110	9110	9110	0
140	20240603	170600	185396990	9110	9110	9110	9110	0
141	20240603	170500	185396990	9110	9110	9110	9110	0
142	20240603	170400	185396990	9110	9110	9110	9110	0
143	20240603	170300	185396990	9110	9110	9110	9110	0
144	20240603	170200	185396990	9110	9110	9110	9110	0
145	20240603	170100	185396990	9110	9110	9110	9110	0
146	20240603	170000	185396990	9110	9110	9110	9110	0
147	20240603	165900	185396990	9110	9110	9110	9110	0
148	20240603	165800	185396990	9110	9110	9110	9110	0
149	20240603	165700	185396990	9110	9110	9110	9110	0
150	20240603	165600	185396990	9110	9110	9110	9110	0
151	20240603	165500	185396990	9110	9110	9110	9110	0
152	20240603	165400	185396990	9110	9110	9110	9110	6627
153	20240603	165300	185396990	9110	9110	9110	9110	0
154	20240603	165200	185396990	9110	9110	9110	9110	0
155	20240603	165100	185396990	9110	9110	9110	9110	0
156	20240603	165000	185396990	9110	9110	9110	9110	0
157	20240603	164900	185396990	9110	9110	9110	9110	0
158	20240603	164800	185396990	9110	9110	9110	9110	0
159	20240603	164700	185396990	9110	9110	9110	9110	0
160	20240603	164600	185396990	9110	9110	9110	9110	0
161	20240603	164500	185396990	9110	9110	9110	9110	0
162	20240603	164400	185396990	9110	9110	9110	9110	0
163	20240603	164300	185396990	9110	9110	9110	9110	0
164	20240603	164200	185396990	9110	9110	9110	9110	0
165	20240603	164100	185396990	9110	9110	9110	9110	0
166	20240603	164000	185396990	9110	9110	9110	9110	0
167	20240603	163900	185396990	9110	9110	9110	9110	0
168	20240603	163800	185396990	9110	9110	9110	9110	0
169	20240603	163700	185396990	9110	9110	9110	9110	0
170	20240603	163600	185396990	9110	9110	9110	9110	0
171	20240603	163500	185396990	9110	9110	9110	9110	0
172	20240603	163400	185396990	9110	9110	9110	9110	0
173	20240603	163300	185396990	9110	9110	9110	9110	0
174	20240603	163200	185396990	9110	9110	9110	9110	0
175	20240603	163100	185396990	9110	9110	9110	9110	0
176	20240603	163000	185396990	9110	9110	9110	9110	0
177	20240603	162900	185396990	9110	9110	9110	9110	0
178	20240603	162800	185396990	9110	9110	9110	9110	0
179	20240603	162700	185396990	9110	9110	9110	9110	0
180	20240603	162600	185396990	9110	9110	9110	9110	0
181	20240603	162500	185396990	9110	9110	9110	9110	0
182	20240603	162400	185396990	9110	9110	9110	9110	6627
183	20240603	162300	185396990	9110	9110	9110	9110	0
184	20240603	162200	185396990	9110	9110	9110	9110	0
185	20240603	162100	185396990	9110	9110	9110	9110	0
186	20240603	162000	185396990	9110	9110	9110	9110	0
187	20240603	161900	185396990	9110	9110	9110	9110	0
188	20240603	161800	185396990	9110	9110	9110	9110	0
189	20240603	161700	185396990	9110	9110	9110	9110	0
190	20240603	161600	185396990	9110	9110	9110	9110	0
191	20240603	161500	185396990	9110	9110	9110	9110	0
192	20240603	161400	185396990	9110	9110	9110	9110	0
193	20240603	161300	185396990	9110	9110	9110	9110	0
194	20240603	161200	185396990	9110	9110	9110	9110	0
195	20240603	161100	185396990	9110	9110	9110	9110	0
196	20240603	161000	185396990	9110	9110	9110	9110	0
197	20240603	160900	185396990	9110	9110	9110	9110	0
198	20240603	160800	185396990	9110	9110	9110	9110	0
199	20240603	160700	185396990	9110	9110	9110	9110	0
200	20240603	160600	185396990	9110	9110	9110	9110	0
201	20240603	160500	185396990	9110	9110	9110	9110	0
202	20240603	160400	185396990	9110	9110	9110	9110	0
203	20240603	160300	185396990	9110	9110	9110	9110	0
204	20240603	160200	185396990	9110	9110	9110	9110	0
205	20240603	160100	185396990	9110	9110	9110	9110	0
206	20240603	160000	185396990	9110	9110	9110	9110	0
207	20240603	155900	185396990	9110	9110	9110	9110	0
208	20240603	155800	185396990	9110	9110	9110	9110	0
209	20240603	155700	185396990	9110	9110	9110	9110	0
210	20240603	155600	185396990	9110	9110	9110	9110	0
211	20240603	155500	185396990	9110	9110	9110	9110	0
212	20240603	155400	185396990	9110	9110	9110	9110	6627
213	20240603	155300	185396990	9110	9110	9110	9110	0
214	20240603	155200	185396990	9110	9110	9110	9110	0
215	20240603	155100	185396990	9110	9110	9110	9110	0
216	20240603	155000	185396990	9110	9110	9110	9110	0
217	20240603	154900	185396990	9110	9110	9110	9110	0
218	20240603	154800	185396990	9110	9110	9110	9110	0
219	20240603	154700	185396990	9110	9110	9110	9110	0
220	20240603	154600	185396990	9110	9110	9110	9110	0
221	20240603	154500	185396990	9110	9110	9110	9110	0
222	20240603	154400	185396990	9110	9110	9110	9110	0
223	20240603	154300	185396990	9110	9110	9110	9110	0
224	20240603	154200	185396990	9110	9110	9110	9110	0
225	20240603	154100	185396990	9110	9110	9110	9110	0
226	20240603	154000	185396990	9110	9110	9110	9110	0
227	20240603	153900	185396990	9110	9110	9110	9110	0
228	20240603	153800	185396990	9110	9110	9110	9110	0
229	20240603	153700	185396990	9110	9110	9110	9110	0
230	20240603	153600	185396990	9110	9110	9110	9110	0
231	20240603	153500	185396990	9110	9110	9110	9110	0
232	20240603	153400	185396990	9110	9110	9110	9110	0
233	20240603	153300	185396990	9110	9110	9110	9110	0
234	20240603	153200	185396990	9110	9110	9110	9110	0
235	20240603	153100	185396990	9110	9110	9110	9110	0
236	20240603	153000	185396990	9110	9110	9110	9110	6627
237	20240603	152900	125025020	9170	9170	9170	9170	0
238	20240603	152800	125025020	9170	9170	9170	9170	0
239	20240603	152700	125025020	9170	9170	9170	9170	0
240	20240603	152600	125025020	9170	9170	9170	9170	0
241	20240603	152500	125025020	9170	9170	9170	9170	0
242	20240603	152400	125025020	9170	9170	9170	9170	0
243	20240603	152300	125025020	9170	9170	9170	9170	0
244	20240603	152200	125025020	9170	9170	9170	9170	0
245	20240603	152100	125025020	9170	9170	9170	9170	0
246	20240603	152000	125025020	9170	9170	9170	9170	0
247	20240603	151900	125025020	9170	9170	9170	9170	0
248	20240603	151800	125025020	9170	9150	9170	9140	251
249	20240603	151700	122730330	9150	9150	9170	9150	38
250	20240603	151600	122382580	9170	9150	9170	9150	3
251	20240603	151500	122355110	9150	9150	9150	9150	5
252	20240603	151400	122309360	9150	9150	9150	9150	5
253	20240603	151300	122263610	9150	9150	9150	9150	10
254	20240603	151200	122172110	9170	9170	9170	9170	0
255	20240603	151100	122172110	9170	9170	9170	9170	0
256	20240603	151000	122172110	9170	9160	9170	9150	236
257	20240603	150900	120012340	9160	9170	9170	9160	216
258	20240603	150800	118033770	9170	9170	9170	9170	4
259	20240603	150700	117997090	9160	9160	9160	9160	2
260	20240603	150600	117978770	9170	9170	9170	9170	2
261	20240603	150500	117960430	9170	9170	9170	9170	54
262	20240603	150400	117465250	9170	9170	9170	9170	10
263	20240603	150300	117373550	9170	9130	9170	9130	6
264	20240603	150200	117318730	9170	9160	9170	9120	3411
265	20240603	150100	86146950	9160	9160	9160	9160	0
266	20240603	150000	86146950	9160	9200	9200	9160	2
267	20240603	145900	86128590	9150	9150	9150	9150	0
268	20240603	145800	86128590	9150	9150	9150	9150	0
269	20240603	145700	86128590	9150	9180	9180	9150	600
270	20240603	145600	80634190	9210	9210	9210	9210	0
271	20240603	145500	80634190	9210	9210	9210	9210	0
272	20240603	145400	80634190	9210	9180	9210	9160	530
273	20240603	145300	75773390	9180	9180	9180	9180	0
274	20240603	145200	75773390	9180	9180	9180	9180	0
275	20240603	145100	75773390	9180	9180	9180	9180	0
276	20240603	145000	75773390	9180	9190	9190	9180	218
277	20240603	144900	73771550	9180	9180	9180	9180	286
278	20240603	144800	71146070	9190	9190	9190	9190	134
279	20240603	144700	69914610	9190	9190	9190	9190	100
280	20240603	144600	68995610	9210	9210	9210	9210	42
281	20240603	144500	68608790	9190	9190	9190	9190	20
282	20240603	144400	68424990	9220	9220	9220	9220	0
283	20240603	144300	68424990	9220	9200	9220	9200	16
284	20240603	144200	68277770	9190	9190	9190	9190	0
285	20240603	144100	68277770	9190	9190	9190	9190	0
286	20240603	144000	68277770	9190	9190	9190	9190	30
287	20240603	143900	68002070	9200	9200	9200	9200	4
288	20240603	143800	67965270	9200	9200	9200	9200	81
289	20240603	143700	67220070	9220	9220	9220	9220	0
290	20240603	143600	67220070	9220	9220	9220	9220	0
291	20240603	143500	67220070	9220	9220	9220	9220	0
292	20240603	143400	67220070	9220	9220	9220	9220	0
293	20240603	143300	67220070	9220	9220	9220	9220	0
294	20240603	143200	67220070	9220	9220	9220	9220	0
295	20240603	143100	67220070	9220	9220	9220	9220	0
296	20240603	143000	67220070	9220	9220	9220	9220	0
297	20240603	142900	67220070	9220	9220	9220	9220	0
298	20240603	142800	67220070	9220	9220	9220	9220	0
299	20240603	142700	67220070	9220	9200	9220	9200	31
300	20240603	142600	66934850	9200	9200	9200	9200	0
301	20240603	142500	66934850	9200	9200	9200	9200	0
302	20240603	142400	66934850	9200	9200	9200	9200	0
303	20240603	142300	66934850	9200	9200	9200	9200	0
304	20240603	142200	66934850	9200	9200	9200	9200	0
305	20240603	142100	66934850	9200	9200	9200	9200	47
306	20240603	142000	66502450	9190	9190	9190	9190	0
307	20240603	141900	66502450	9190	9200	9200	9190	22
308	20240603	141800	66300170	9190	9190	9190	9190	0
309	20240603	141700	66300170	9190	9190	9190	9190	0
310	20240603	141600	66300170	9190	9190	9190	9190	50
311	20240603	141500	65840670	9220	9220	9220	9220	0
312	20240603	141400	65840670	9220	9220	9220	9220	0
313	20240603	141300	65840670	9220	9220	9220	9220	0
314	20240603	141200	65840670	9220	9220	9220	9220	0
315	20240603	141100	65840670	9220	9220	9220	9220	1
316	20240603	141000	65831450	9190	9190	9190	9190	50
317	20240603	140900	65371950	9220	9220	9220	9220	0
318	20240603	140800	65371950	9220	9220	9220	9220	0
319	20240603	140700	65371950	9220	9220	9220	9220	0
320	20240603	140600	65371950	9220	9220	9220	9220	0
321	20240603	140500	65371950	9220	9220	9220	9220	1
322	20240603	140400	65362730	9200	9200	9200	9200	40
323	20240603	140300	64994730	9220	9220	9220	9220	0
324	20240603	140200	64994730	9220	9220	9220	9220	0
325	20240603	140100	64994730	9220	9220	9220	9220	1
326	20240603	140000	64985510	9220	9220	9220	9220	0
327	20240603	135900	64985510	9220	9220	9220	9220	90
328	20240603	135800	64155710	9220	9220	9220	9220	0
329	20240603	135700	64155710	9220	9220	9220	9220	0
330	20240603	135600	64155710	9220	9220	9220	9220	0
331	20240603	135500	64155710	9220	9220	9220	9220	0
332	20240603	135400	64155710	9220	9220	9220	9220	0
333	20240603	135300	64155710	9220	9220	9220	9220	49
334	20240603	135200	63703930	9220	9220	9220	9220	10
335	20240603	135100	63611730	9230	9230	9230	9230	0
336	20240603	135000	63611730	9230	9230	9230	9230	0
337	20240603	134900	63611730	9230	9230	9230	9230	0
338	20240603	134800	63611730	9230	9230	9230	9230	0
339	20240603	134700	63611730	9230	9230	9230	9230	0
340	20240603	134600	63611730	9230	9230	9230	9230	1
341	20240603	134500	63602500	9230	9230	9230	9230	1
342	20240603	134400	63593270	9230	9230	9230	9230	41
343	20240603	134300	63214840	9230	9230	9230	9230	0
344	20240603	134200	63214840	9230	9230	9230	9230	0
345	20240603	134100	63214840	9230	9230	9230	9230	0
346	20240603	134000	63214840	9230	9230	9230	9230	0
347	20240603	133900	63214840	9230	9230	9230	9230	0
348	20240603	133800	63214840	9230	9230	9230	9230	0
349	20240603	133700	63214840	9230	9230	9230	9230	1
350	20240603	133600	63205610	9220	9220	9220	9220	0
351	20240603	133500	63205610	9220	9220	9220	9220	0
352	20240603	133400	63205610	9220	9220	9220	9220	0
353	20240603	133300	63205610	9220	9220	9220	9220	136
354	20240603	133200	61951690	9220	9220	9220	9220	0
355	20240603	133100	61951690	9220	9220	9220	9220	0
356	20240603	133000	61951690	9220	9220	9220	9220	0
357	20240603	132900	61951690	9220	9220	9220	9220	0
358	20240603	132800	61951690	9220	9220	9220	9220	0
359	20240603	132700	61951690	9220	9220	9220	9220	0
360	20240603	132600	61951690	9220	9220	9220	9220	0
361	20240603	132500	61951690	9220	9220	9220	9220	0
362	20240603	132400	61951690	9220	9220	9220	9220	0
363	20240603	132300	61951690	9220	9220	9220	9220	0
364	20240603	132200	61951690	9220	9220	9220	9220	0
365	20240603	132100	61951690	9220	9220	9220	9220	0
366	20240603	132000	61951690	9220	9220	9220	9220	0
367	20240603	131900	61951690	9220	9220	9220	9220	0
368	20240603	131800	61951690	9220	9220	9220	9220	0
369	20240603	131700	61951690	9220	9220	9220	9220	4
370	20240603	131600	61914810	9220	9220	9220	9220	0
371	20240603	131500	61914810	9220	9220	9220	9220	0
372	20240603	131400	61914810	9220	9220	9220	9220	1
373	20240603	131300	61905590	9220	9220	9220	9220	1
374	20240603	131200	61896370	9190	9190	9190	9190	0
375	20240603	131100	61896370	9190	9190	9190	9190	253
376	20240603	131000	59571300	9190	9190	9190	9190	0
377	20240603	130900	59571300	9190	9190	9190	9190	0
378	20240603	130800	59571300	9190	9190	9190	9190	0
379	20240603	130700	59571300	9190	9190	9190	9190	10
380	20240603	130600	59479400	9230	9230	9230	9230	0
381	20240603	130500	59479400	9230	9230	9230	9230	1
382	20240603	130400	59470170	9200	9200	9200	9200	0
383	20240603	130300	59470170	9200	9200	9200	9200	0
384	20240603	130200	59470170	9200	9200	9200	9200	0
385	20240603	130100	59470170	9200	9200	9200	9200	0
386	20240603	130000	59470170	9200	9200	9200	9200	0
387	20240603	125900	59470170	9200	9200	9200	9200	0
388	20240603	125800	59470170	9200	9200	9200	9200	0
389	20240603	125700	59470170	9200	9200	9200	9200	0
390	20240603	125600	59470170	9200	9200	9200	9200	90
391	20240603	125500	58642170	9200	9200	9200	9200	0
392	20240603	125400	58642170	9200	9230	9230	9200	1502
393	20240603	125300	44820900	9230	9230	9230	9230	5
394	20240603	125200	44774750	9220	9220	9220	9220	0
395	20240603	125100	44774750	9220	9220	9220	9220	0
396	20240603	125000	44774750	9220	9220	9220	9220	0
397	20240603	124900	44774750	9220	9220	9220	9220	0
398	20240603	124800	44774750	9220	9220	9220	9220	20
399	20240603	124700	44590350	9220	9220	9220	9220	0
400	20240603	124600	44590350	9220	9220	9220	9220	0
401	20240603	124500	44590350	9220	9220	9220	9220	0
402	20240603	124400	44590350	9220	9220	9220	9220	0
403	20240603	124300	44590350	9220	9220	9220	9220	0
404	20240603	124200	44590350	9220	9230	9230	9220	96
405	20240603	124100	43705190	9230	9230	9230	9230	59
406	20240603	124000	43160620	9230	9230	9230	9230	0
407	20240603	123900	43160620	9230	9230	9230	9230	0
408	20240603	123800	43160620	9230	9230	9230	9230	0
409	20240603	123700	43160620	9230	9230	9230	9230	0
410	20240603	123600	43160620	9230	9230	9230	9230	8
411	20240603	123500	43086780	9250	9250	9250	9250	0
412	20240603	123400	43086780	9250	9250	9250	9250	0
413	20240603	123300	43086780	9250	9250	9250	9250	0
414	20240603	123200	43086780	9250	9250	9250	9250	0
415	20240603	123100	43086780	9250	9250	9250	9250	0
416	20240603	123000	43086780	9250	9250	9250	9250	0
417	20240603	122900	43086780	9250	9250	9250	9250	0
418	20240603	122800	43086780	9250	9250	9250	9250	1
419	20240603	122700	43077530	9220	9220	9220	9220	0
420	20240603	122600	43077530	9220	9220	9220	9220	0
421	20240603	122500	43077530	9220	9220	9220	9220	0
422	20240603	122400	43077530	9220	9220	9220	9220	110
423	20240603	122300	42063330	9250	9250	9250	9250	0
424	20240603	122200	42063330	9250	9250	9250	9250	54
425	20240603	122100	41563830	9250	9250	9250	9250	1
426	20240603	122000	41554580	9250	9250	9250	9250	0
427	20240603	121900	41554580	9250	9250	9250	9250	0
428	20240603	121800	41554580	9250	9250	9250	9250	0
429	20240603	121700	41554580	9250	9250	9250	9250	0
430	20240603	121600	41554580	9250	9250	9250	9250	0
431	20240603	121500	41554580	9250	9250	9250	9250	0
432	20240603	121400	41554580	9250	9250	9250	9250	0
433	20240603	121300	41554580	9250	9250	9250	9250	0
434	20240603	121200	41554580	9250	9250	9250	9250	0
435	20240603	121100	41554580	9250	9250	9250	9250	0
436	20240603	121000	41554580	9250	9250	9250	9250	0
437	20240603	120900	41554580	9250	9250	9250	9250	0
438	20240603	120800	41554580	9250	9250	9250	9250	1
439	20240603	120700	41545330	9210	9210	9210	9210	0
440	20240603	120600	41545330	9210	9210	9210	9210	10
441	20240603	120500	41453230	9210	9210	9210	9210	0
442	20240603	120400	41453230	9210	9210	9210	9210	0
443	20240603	120300	41453230	9210	9210	9210	9210	0
444	20240603	120200	41453230	9210	9210	9210	9210	0
445	20240603	120100	41453230	9210	9210	9210	9210	0
446	20240603	120000	41453230	9210	9210	9210	9210	0
447	20240603	115900	41453230	9210	9210	9210	9210	0
448	20240603	115800	41453230	9210	9210	9210	9210	0
449	20240603	115700	41453230	9210	9210	9210	9210	0
450	20240603	115600	41453230	9210	9210	9210	9210	0
451	20240603	115500	41453230	9210	9210	9210	9210	1
452	20240603	115400	41444020	9210	9210	9210	9210	60
453	20240603	115300	40891420	9250	9250	9250	9250	0
454	20240603	115200	40891420	9250	9250	9250	9250	0
455	20240603	115100	40891420	9250	9250	9250	9250	0
456	20240603	115000	40891420	9250	9250	9250	9250	0
457	20240603	114900	40891420	9250	9250	9250	9250	0
458	20240603	114800	40891420	9250	9250	9250	9250	10
459	20240603	114700	40798920	9250	9250	9250	9250	0
460	20240603	114600	40798920	9250	9250	9250	9250	0
461	20240603	114500	40798920	9250	9250	9250	9250	0
462	20240603	114400	40798920	9250	9250	9250	9250	0
463	20240603	114300	40798920	9250	9250	9250	9250	0
464	20240603	114200	40798920	9250	9250	9250	9250	0
465	20240603	114100	40798920	9250	9250	9250	9250	0
466	20240603	114000	40798920	9250	9250	9250	9250	5
467	20240603	113900	40752670	9210	9210	9210	9210	10
468	20240603	113800	40660570	9260	9260	9260	9260	0
469	20240603	113700	40660570	9260	9260	9260	9260	6
470	20240603	113600	40605010	9260	9260	9260	9260	0
471	20240603	113500	40605010	9260	9260	9260	9260	0
472	20240603	113400	40605010	9260	9260	9260	9260	0
473	20240603	113300	40605010	9260	9260	9260	9260	0
474	20240603	113200	40605010	9260	9260	9260	9260	0
475	20240603	113100	40605010	9260	9260	9260	9260	0
476	20240603	113000	40605010	9260	9260	9260	9260	0
477	20240603	112900	40605010	9260	9260	9260	9260	0
478	20240603	112800	40605010	9260	9260	9260	9260	0
479	20240603	112700	40605010	9260	9260	9260	9260	0
480	20240603	112600	40605010	9260	9260	9260	9260	0
481	20240603	112500	40605010	9260	9260	9260	9260	0
482	20240603	112400	40605010	9260	9260	9260	9260	0
483	20240603	112300	40605010	9260	9260	9260	9260	0
484	20240603	112200	40605010	9260	9260	9260	9260	0
485	20240603	112100	40605010	9260	9260	9260	9260	0
486	20240603	112000	40605010	9260	9260	9260	9260	0
487	20240603	111900	40605010	9260	9260	9260	9260	0
488	20240603	111800	40605010	9260	9260	9260	9260	0
489	20240603	111700	40605010	9260	9260	9260	9260	0
490	20240603	111600	40605010	9260	9260	9260	9260	2
491	20240603	111500	40586490	9200	9200	9200	9200	0
492	20240603	111400	40586490	9200	9200	9200	9200	0
493	20240603	111300	40586490	9200	9200	9200	9200	68
494	20240603	111200	39960890	9260	9260	9260	9260	0
495	20240603	111100	39960890	9260	9200	9260	9200	7
496	20240603	111000	39896190	9260	9260	9260	9260	0
497	20240603	110900	39896190	9260	9260	9260	9260	0
498	20240603	110800	39896190	9260	9260	9260	9260	0
499	20240603	110700	39896190	9260	9250	9260	9250	5
500	20240603	110600	39849900	9200	9200	9200	9200	0
501	20240603	110500	39849900	9200	9200	9200	9200	0
502	20240603	110400	39849900	9200	9200	9200	9200	0
503	20240603	110300	39849900	9200	9200	9200	9200	81
504	20240603	110200	39104700	9200	9200	9200	9200	0
505	20240603	110100	39104700	9200	9210	9210	9200	320
506	20240603	110000	36158750	9260	9260	9260	9260	0
507	20240603	105900	36158750	9260	9260	9260	9260	0
508	20240603	105800	36158750	9260	9260	9260	9260	0
509	20240603	105700	36158750	9260	9260	9260	9260	0
510	20240603	105600	36158750	9260	9260	9260	9260	0
511	20240603	105500	36158750	9260	9260	9260	9260	0
512	20240603	105400	36158750	9260	9260	9260	9260	0
513	20240603	105300	36158750	9260	9260	9260	9260	0
514	20240603	105200	36158750	9260	9260	9260	9260	0
515	20240603	105100	36158750	9260	9260	9260	9260	0
516	20240603	105000	36158750	9260	9260	9260	9260	13
517	20240603	104900	36038370	9260	9260	9260	9260	0
518	20240603	104800	36038370	9260	9260	9260	9260	0
519	20240603	104700	36038370	9260	9260	9260	9260	0
520	20240603	104600	36038370	9260	9260	9260	9260	0
521	20240603	104500	36038370	9260	9260	9260	9260	0
522	20240603	104400	36038370	9260	9200	9260	9200	55
523	20240603	104300	35530210	9260	9260	9260	9260	0
524	20240603	104200	35530210	9260	9260	9260	9260	0
525	20240603	104100	35530210	9260	9260	9260	9260	0
526	20240603	104000	35530210	9260	9260	9260	9260	0
527	20240603	103900	35530210	9260	9260	9260	9260	0
528	20240603	103800	35530210	9260	9260	9260	9260	0
529	20240603	103700	35530210	9260	9260	9260	9260	8
530	20240603	103600	35456130	9260	9260	9260	9260	0
531	20240603	103500	35456130	9260	9260	9260	9260	0
532	20240603	103400	35456130	9260	9260	9260	9260	0
533	20240603	103300	35456130	9260	9260	9260	9260	0
534	20240603	103200	35456130	9260	9260	9260	9260	0
535	20240603	103100	35456130	9260	9250	9260	9200	901
536	20240603	103000	27141330	9250	9250	9250	9250	0
537	20240603	102900	27141330	9250	9250	9250	9250	0
538	20240603	102800	27141330	9250	9250	9250	9250	0
539	20240603	102700	27141330	9250	9250	9250	9250	0
540	20240603	102600	27141330	9250	9250	9250	9250	0
541	20240603	102500	27141330	9250	9250	9250	9250	20
542	20240603	102400	26956330	9250	9270	9270	9250	115
543	20240603	102300	25891430	9270	9270	9270	9270	0
544	20240603	102200	25891430	9270	9270	9270	9270	0
545	20240603	102100	25891430	9270	9270	9270	9270	53
546	20240603	102000	25400120	9270	9270	9270	9270	0
547	20240603	101900	25400120	9270	9260	9270	9260	58
548	20240603	101800	24862560	9270	9270	9270	9270	10
549	20240603	101700	24769860	9280	9280	9280	9280	49
550	20240603	101600	24315140	9280	9280	9280	9280	31
551	20240603	101500	24027460	9280	9280	9280	9280	1
552	20240603	101400	24018180	9280	9280	9280	9280	0
553	20240603	101300	24018180	9280	9280	9280	9280	0
554	20240603	101200	24018180	9280	9280	9280	9280	0
555	20240603	101100	24018180	9280	9290	9290	9280	569
556	20240603	101000	18733310	9290	9290	9290	9290	0
557	20240603	100900	18733310	9290	9290	9290	9290	0
558	20240603	100800	18733310	9290	9290	9290	9290	15
559	20240603	100700	18593960	9300	9300	9300	9300	0
560	20240603	100600	18593960	9300	9300	9300	9300	0
561	20240603	100500	18593960	9300	9300	9300	9300	0
562	20240603	100400	18593960	9300	9290	9300	9280	111
563	20240603	100300	17563460	9300	9300	9300	9300	20
564	20240603	100200	17377460	9280	9280	9280	9280	0
565	20240603	100100	17377460	9280	9280	9280	9280	100
566	20240603	100000	16449460	9280	9280	9280	9280	0
567	20240603	095900	16449460	9280	9280	9280	9280	0
568	20240603	095800	16449460	9280	9280	9280	9280	0
569	20240603	095700	16449460	9280	9280	9280	9280	0
570	20240603	095600	16449460	9280	9280	9280	9280	0
571	20240603	095500	16449460	9280	9280	9280	9280	70
572	20240603	095400	15799860	9290	9290	9290	9290	0
573	20240603	095300	15799860	9290	9290	9290	9290	0
574	20240603	095200	15799860	9290	9290	9290	9290	58
575	20240603	095100	15261040	9280	9280	9280	9280	0
576	20240603	095000	15261040	9280	9280	9280	9280	1
577	20240603	094900	15251760	9280	9280	9280	9280	10
578	20240603	094800	15158960	9280	9280	9280	9280	18
579	20240603	094700	14991920	9280	9290	9290	9280	152
580	20240603	094600	13581340	9290	9290	9290	9290	4
581	20240603	094500	13544180	9290	9290	9290	9290	0
582	20240603	094400	13544180	9290	9290	9290	9290	0
583	20240603	094300	13544180	9290	9290	9290	9290	0
584	20240603	094200	13544180	9290	9290	9290	9290	4
585	20240603	094100	13507020	9280	9280	9280	9280	0
586	20240603	094000	13507020	9280	9280	9280	9280	50
587	20240603	093900	13043020	9290	9290	9290	9290	1
588	20240603	093800	13033730	9290	9280	9290	9280	9
589	20240603	093700	12950180	9270	9270	9270	9270	51
590	20240603	093600	12477410	9270	9270	9270	9270	6
591	20240603	093500	12421790	9280	9280	9280	9280	0
592	20240603	093400	12421790	9280	9290	9290	9280	158
593	20240603	093300	10954500	9290	9280	9290	9280	10
594	20240603	093200	10861620	9290	9290	9290	9290	44
595	20240603	093100	10452860	9290	9290	9290	9290	56
596	20240603	093000	9932620	9290	9290	9290	9290	0
597	20240603	092900	9932620	9290	9290	9290	9290	0
598	20240603	092800	9932620	9290	9290	9290	9290	16
599	20240603	092700	9783980	9290	9280	9290	9280	50
600	20240603	092600	9319540	9280	9280	9280	9280	0
601	20240603	092500	9319540	9280	9250	9280	9250	23
602	20240603	092400	9106620	9250	9250	9250	9250	0
603	20240603	092300	9106620	9250	9250	9250	9250	49
604	20240603	092200	8653370	9250	9250	9250	9250	0
605	20240603	092100	8653370	9250	9250	9250	9250	37
606	20240603	092000	8311120	9250	9250	9250	9250	0
607	20240603	091900	8311120	9250	9250	9250	9250	0
608	20240603	091800	8311120	9250	9250	9250	9250	22
609	20240603	091700	8107620	9250	9250	9250	9250	0
610	20240603	091600	8107620	9250	9250	9250	9240	515
611	20240603	091500	3344690	9240	9240	9240	9240	0
612	20240603	091400	3344690	9240	9240	9240	9240	0
613	20240603	091300	3344690	9240	9240	9240	9240	5
614	20240603	091200	3298490	9240	9230	9240	9230	150
615	20240603	091100	1913490	9240	9240	9240	9240	0
616	20240603	091000	1913490	9240	9240	9240	9240	40
617	20240603	090900	1543890	9240	9240	9240	9240	4
618	20240603	090800	1506930	9180	9180	9180	9180	0
619	20240603	090700	1506930	9180	9180	9180	9180	0
620	20240603	090600	1506930	9180	9240	9240	9180	3
621	20240603	090500	1479330	9180	9190	9190	9180	119
622	20240603	090400	385970	9190	9190	9190	9190	0
623	20240603	090300	385970	9190	9190	9190	9190	0
624	20240603	090200	385970	9190	9190	9190	9190	41
625	20240603	090100	9180	9180	9180	9180	9180	0
626	20240603	090000	9180	9180	9180	9180	9180	1