KissMeData/092780/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200400	194859200	5130	5130	5130	5130	1098
3	20240605	200300	194859200	5130	5130	5130	5130	0
4	20240605	200200	194859200	5130	5130	5130	5130	0
5	20240605	200100	194859200	5130	5130	5130	5130	0
6	20240605	200000	194859200	5130	5130	5130	5130	0
7	20240605	195900	194859200	5130	5130	5130	5130	0
8	20240605	195800	194859200	5130	5130	5130	5130	0
9	20240605	195700	194859200	5130	5130	5130	5130	0
10	20240605	195600	194859200	5130	5130	5130	5130	0
11	20240605	195500	194859200	5130	5130	5130	5130	0
12	20240605	195400	194859200	5130	5130	5130	5130	0
13	20240605	195300	194859200	5130	5130	5130	5130	0
14	20240605	195200	194859200	5130	5130	5130	5130	0
15	20240605	195100	194859200	5130	5130	5130	5130	0
16	20240605	195000	194859200	5130	5130	5130	5130	0
17	20240605	194900	194859200	5130	5130	5130	5130	0
18	20240605	194800	194859200	5130	5130	5130	5130	0
19	20240605	194700	194859200	5130	5130	5130	5130	0
20	20240605	194600	194859200	5130	5130	5130	5130	0
21	20240605	194500	194859200	5130	5130	5130	5130	0
22	20240605	194400	194859200	5130	5130	5130	5130	0
23	20240605	194300	194859200	5130	5130	5130	5130	0
24	20240605	194200	194859200	5130	5130	5130	5130	0
25	20240605	194100	194859200	5130	5130	5130	5130	0
26	20240605	194000	194859200	5130	5130	5130	5130	0
27	20240605	193900	194859200	5130	5130	5130	5130	0
28	20240605	193800	194859200	5130	5130	5130	5130	0
29	20240605	193700	194859200	5130	5130	5130	5130	0
30	20240605	193600	194859200	5130	5130	5130	5130	0
31	20240605	193500	194859200	5130	5130	5130	5130	0
32	20240605	193400	194859200	5130	5130	5130	5130	1098
33	20240605	193300	194859200	5130	5130	5130	5130	0
34	20240605	193200	194859200	5130	5130	5130	5130	0
35	20240605	193100	194859200	5130	5130	5130	5130	0
36	20240605	193000	194859200	5130	5130	5130	5130	0
37	20240605	192900	194859200	5130	5130	5130	5130	0
38	20240605	192800	194859200	5130	5130	5130	5130	0
39	20240605	192700	194859200	5130	5130	5130	5130	0
40	20240605	192600	194859200	5130	5130	5130	5130	0
41	20240605	192500	194859200	5130	5130	5130	5130	0
42	20240605	192400	194859200	5130	5130	5130	5130	0
43	20240605	192300	194859200	5130	5130	5130	5130	0
44	20240605	192200	194859200	5130	5130	5130	5130	0
45	20240605	192100	194859200	5130	5130	5130	5130	0
46	20240605	192000	194859200	5130	5130	5130	5130	0
47	20240605	191900	194859200	5130	5130	5130	5130	0
48	20240605	191800	194859200	5130	5130	5130	5130	0
49	20240605	191700	194859200	5130	5130	5130	5130	0
50	20240605	191600	194859200	5130	5130	5130	5130	0
51	20240605	191500	194859200	5130	5130	5130	5130	0
52	20240605	191400	194859200	5130	5130	5130	5130	0
53	20240605	191300	194859200	5130	5130	5130	5130	0
54	20240605	191200	194859200	5130	5130	5130	5130	0
55	20240605	191100	194859200	5130	5130	5130	5130	0
56	20240605	191000	194859200	5130	5130	5130	5130	0
57	20240605	190900	194859200	5130	5130	5130	5130	0
58	20240605	190800	194859200	5130	5130	5130	5130	0
59	20240605	190700	194859200	5130	5130	5130	5130	0
60	20240605	190600	194859200	5130	5130	5130	5130	0
61	20240605	190500	194859200	5130	5130	5130	5130	0
62	20240605	190400	194859200	5130	5130	5130	5130	1098
63	20240605	190300	194859200	5130	5130	5130	5130	0
64	20240605	190200	194859200	5130	5130	5130	5130	0
65	20240605	190100	194859200	5130	5130	5130	5130	0
66	20240605	190000	194859200	5130	5130	5130	5130	0
67	20240605	185900	194859200	5130	5130	5130	5130	0
68	20240605	185800	194859200	5130	5130	5130	5130	0
69	20240605	185700	194859200	5130	5130	5130	5130	0
70	20240605	185600	194859200	5130	5130	5130	5130	0
71	20240605	185500	194859200	5130	5130	5130	5130	0
72	20240605	185400	194859200	5130	5130	5130	5130	0
73	20240605	185300	194859200	5130	5130	5130	5130	0
74	20240605	185200	194859200	5130	5130	5130	5130	0
75	20240605	185100	194859200	5130	5130	5130	5130	0
76	20240605	185000	194859200	5130	5130	5130	5130	0
77	20240605	184900	194859200	5130	5130	5130	5130	0
78	20240605	184800	194859200	5130	5130	5130	5130	0
79	20240605	184700	194859200	5130	5130	5130	5130	0
80	20240605	184600	194859200	5130	5130	5130	5130	0
81	20240605	184500	194859200	5130	5130	5130	5130	0
82	20240605	184400	194859200	5130	5130	5130	5130	0
83	20240605	184300	194859200	5130	5130	5130	5130	0
84	20240605	184200	194859200	5130	5130	5130	5130	0
85	20240605	184100	194859200	5130	5130	5130	5130	0
86	20240605	184000	194859200	5130	5130	5130	5130	0
87	20240605	183900	194859200	5130	5130	5130	5130	0
88	20240605	183800	194859200	5130	5130	5130	5130	0
89	20240605	183700	194859200	5130	5130	5130	5130	0
90	20240605	183600	194859200	5130	5130	5130	5130	0
91	20240605	183500	194859200	5130	5130	5130	5130	0
92	20240605	183400	194859200	5130	5130	5130	5130	1098
93	20240605	183300	194859200	5130	5130	5130	5130	0
94	20240605	183200	194859200	5130	5130	5130	5130	0
95	20240605	183100	194859200	5130	5130	5130	5130	0
96	20240605	183000	194859200	5130	5130	5130	5130	0
97	20240605	182900	194859200	5130	5130	5130	5130	0
98	20240605	182800	194859200	5130	5130	5130	5130	0
99	20240605	182700	194859200	5130	5130	5130	5130	0
100	20240605	182600	194859200	5130	5130	5130	5130	0
101	20240605	182500	194859200	5130	5130	5130	5130	0
102	20240605	182400	194859200	5130	5130	5130	5130	0
103	20240605	182300	194859200	5130	5130	5130	5130	0
104	20240605	182200	194859200	5130	5130	5130	5130	0
105	20240605	182100	194859200	5130	5130	5130	5130	0
106	20240605	182000	194859200	5130	5130	5130	5130	0
107	20240605	181900	194859200	5130	5130	5130	5130	0
108	20240605	181800	194859200	5130	5130	5130	5130	0
109	20240605	181700	194859200	5130	5130	5130	5130	0
110	20240605	181600	194859200	5130	5130	5130	5130	0
111	20240605	181500	194859200	5130	5130	5130	5130	0
112	20240605	181400	194859200	5130	5130	5130	5130	0
113	20240605	181300	194859200	5130	5130	5130	5130	0
114	20240605	181200	194859200	5130	5130	5130	5130	0
115	20240605	181100	194859200	5130	5130	5130	5130	0
116	20240605	181000	194859200	5130	5130	5130	5130	0
117	20240605	180900	194859200	5130	5130	5130	5130	0
118	20240605	180800	194859200	5130	5130	5130	5130	0
119	20240605	180700	194859200	5130	5130	5130	5130	0
120	20240605	180600	194859200	5130	5130	5130	5130	0
121	20240605	180500	194859200	5130	5130	5130	5130	0
122	20240605	180400	194859200	5130	5130	5130	5130	1098
123	20240605	180300	194859200	5130	5130	5130	5130	0
124	20240605	180200	194859200	5130	5130	5130	5130	0
125	20240605	180100	194859200	5130	5130	5130	5130	0
126	20240605	180000	194859200	5130	5130	5130	5130	0
127	20240605	175900	194859200	5130	5130	5130	5130	0
128	20240605	175800	194859200	5130	5130	5130	5130	0
129	20240605	175700	194859200	5130	5130	5130	5130	0
130	20240605	175600	194859200	5130	5130	5130	5130	0
131	20240605	175500	194859200	5130	5130	5130	5130	0
132	20240605	175400	194859200	5130	5130	5130	5130	0
133	20240605	175300	194859200	5130	5130	5130	5130	0
134	20240605	175200	194859200	5130	5130	5130	5130	0
135	20240605	175100	194859200	5130	5130	5130	5130	0
136	20240605	175000	194859200	5130	5130	5130	5130	0
137	20240605	174900	194859200	5130	5130	5130	5130	0
138	20240605	174800	194859200	5130	5130	5130	5130	0
139	20240605	174700	194859200	5130	5130	5130	5130	0
140	20240605	174600	194859200	5130	5130	5130	5130	0
141	20240605	174500	194859200	5130	5130	5130	5130	0
142	20240605	174400	194859200	5130	5130	5130	5130	0
143	20240605	174300	194859200	5130	5130	5130	5130	0
144	20240605	174200	194859200	5130	5130	5130	5130	0
145	20240605	174100	194859200	5130	5130	5130	5130	0
146	20240605	174000	194859200	5130	5130	5130	5130	0
147	20240605	173900	194859200	5130	5130	5130	5130	0
148	20240605	173800	194859200	5130	5130	5130	5130	0
149	20240605	173700	194859200	5130	5130	5130	5130	0
150	20240605	173600	194859200	5130	5130	5130	5130	0
151	20240605	173500	194859200	5130	5130	5130	5130	0
152	20240605	173400	194859200	5130	5130	5130	5130	1098
153	20240605	173300	194859200	5130	5130	5130	5130	0
154	20240605	173200	194859200	5130	5130	5130	5130	0
155	20240605	173100	194859200	5130	5130	5130	5130	0
156	20240605	173000	194859200	5130	5130	5130	5130	0
157	20240605	172900	194859200	5130	5130	5130	5130	0
158	20240605	172800	194859200	5130	5130	5130	5130	0
159	20240605	172700	194859200	5130	5130	5130	5130	0
160	20240605	172600	194859200	5130	5130	5130	5130	0
161	20240605	172500	194859200	5130	5130	5130	5130	0
162	20240605	172400	194859200	5130	5130	5130	5130	0
163	20240605	172300	194859200	5130	5130	5130	5130	0
164	20240605	172200	194859200	5130	5130	5130	5130	0
165	20240605	172100	194859200	5130	5130	5130	5130	0
166	20240605	172000	194859200	5130	5130	5130	5130	0
167	20240605	171900	194859200	5130	5130	5130	5130	0
168	20240605	171800	194859200	5130	5130	5130	5130	0
169	20240605	171700	194859200	5130	5130	5130	5130	0
170	20240605	171600	194859200	5130	5130	5130	5130	0
171	20240605	171500	194859200	5130	5130	5130	5130	0
172	20240605	171400	194859200	5130	5130	5130	5130	0
173	20240605	171300	194859200	5130	5130	5130	5130	0
174	20240605	171200	194859200	5130	5130	5130	5130	0
175	20240605	171100	194859200	5130	5130	5130	5130	0
176	20240605	171000	194859200	5130	5130	5130	5130	0
177	20240605	170900	194859200	5130	5130	5130	5130	0
178	20240605	170800	194859200	5130	5130	5130	5130	0
179	20240605	170700	194859200	5130	5130	5130	5130	0
180	20240605	170600	194859200	5130	5130	5130	5130	0
181	20240605	170500	194859200	5130	5130	5130	5130	0
182	20240605	170400	194859200	5130	5130	5130	5130	1098
183	20240605	170300	194859200	5130	5130	5130	5130	0
184	20240605	170200	194859200	5130	5130	5130	5130	0
185	20240605	170100	194859200	5130	5130	5130	5130	0
186	20240605	170000	194859200	5130	5130	5130	5130	0
187	20240605	165900	194859200	5130	5130	5130	5130	0
188	20240605	165800	194859200	5130	5130	5130	5130	0
189	20240605	165700	194859200	5130	5130	5130	5130	0
190	20240605	165600	194859200	5130	5130	5130	5130	0
191	20240605	165500	194859200	5130	5130	5130	5130	0
192	20240605	165400	194859200	5130	5130	5130	5130	0
193	20240605	165300	194859200	5130	5130	5130	5130	0
194	20240605	165200	194859200	5130	5130	5130	5130	0
195	20240605	165100	194859200	5130	5130	5130	5130	0
196	20240605	165000	194859200	5130	5130	5130	5130	0
197	20240605	164900	194859200	5130	5130	5130	5130	0
198	20240605	164800	194859200	5130	5130	5130	5130	0
199	20240605	164700	194859200	5130	5130	5130	5130	0
200	20240605	164600	194859200	5130	5130	5130	5130	0
201	20240605	164500	194859200	5130	5130	5130	5130	0
202	20240605	164400	194859200	5130	5130	5130	5130	0
203	20240605	164300	194859200	5130	5130	5130	5130	0
204	20240605	164200	194859200	5130	5130	5130	5130	0
205	20240605	164100	194859200	5130	5130	5130	5130	0
206	20240605	164000	194859200	5130	5130	5130	5130	0
207	20240605	163900	194859200	5130	5130	5130	5130	0
208	20240605	163800	194859200	5130	5130	5130	5130	0
209	20240605	163700	194859200	5130	5130	5130	5130	0
210	20240605	163600	194859200	5130	5130	5130	5130	0
211	20240605	163500	194859200	5130	5130	5130	5130	0
212	20240605	163400	194859200	5130	5130	5130	5130	1098
213	20240605	163300	194859200	5130	5130	5130	5130	0
214	20240605	163200	194859200	5130	5130	5130	5130	0
215	20240605	163100	194859200	5130	5130	5130	5130	0
216	20240605	163000	194859200	5130	5130	5130	5130	0
217	20240605	162900	194859200	5130	5130	5130	5130	0
218	20240605	162800	194859200	5130	5130	5130	5130	0
219	20240605	162700	194859200	5130	5130	5130	5130	0
220	20240605	162600	194859200	5130	5130	5130	5130	0
221	20240605	162500	194859200	5130	5130	5130	5130	0
222	20240605	162400	194859200	5130	5130	5130	5130	0
223	20240605	162300	194859200	5130	5130	5130	5130	0
224	20240605	162200	194859200	5130	5130	5130	5130	0
225	20240605	162100	194859200	5130	5130	5130	5130	0
226	20240605	162000	194859200	5130	5130	5130	5130	0
227	20240605	161900	194859200	5130	5130	5130	5130	0
228	20240605	161800	194859200	5130	5130	5130	5130	0
229	20240605	161700	194859200	5130	5130	5130	5130	0
230	20240605	161600	194859200	5130	5130	5130	5130	0
231	20240605	161500	194859200	5130	5130	5130	5130	0
232	20240605	161400	194859200	5130	5130	5130	5130	0
233	20240605	161300	194859200	5130	5130	5130	5130	0
234	20240605	161200	194859200	5130	5130	5130	5130	0
235	20240605	161100	194859200	5130	5130	5130	5130	0
236	20240605	161000	194859200	5130	5130	5130	5130	0
237	20240605	160900	194859200	5130	5130	5130	5130	0
238	20240605	160800	194859200	5130	5130	5130	5130	0
239	20240605	160700	194859200	5130	5130	5130	5130	0
240	20240605	160600	194859200	5130	5130	5130	5130	0
241	20240605	160500	194859200	5130	5130	5130	5130	0
242	20240605	160400	194859200	5130	5130	5130	5130	1098
243	20240605	160300	194859200	5130	5130	5130	5130	0
244	20240605	160200	194859200	5130	5130	5130	5130	0
245	20240605	160100	194859200	5130	5130	5130	5130	0
246	20240605	160000	194859200	5130	5130	5130	5130	0
247	20240605	155900	194859200	5130	5130	5130	5130	0
248	20240605	155800	194859200	5130	5130	5130	5130	0
249	20240605	155700	194859200	5130	5130	5130	5130	0
250	20240605	155600	194859200	5130	5130	5130	5130	0
251	20240605	155500	194859200	5130	5130	5130	5130	0
252	20240605	155400	194859200	5130	5130	5130	5130	0
253	20240605	155300	194859200	5130	5130	5130	5130	0
254	20240605	155200	194859200	5130	5130	5130	5130	0
255	20240605	155100	194859200	5130	5130	5130	5130	0
256	20240605	155000	194859200	5130	5130	5130	5130	0
257	20240605	154900	194859200	5130	5130	5130	5130	0
258	20240605	154800	194859200	5130	5130	5130	5130	0
259	20240605	154700	194859200	5130	5130	5130	5130	0
260	20240605	154600	194859200	5130	5130	5130	5130	0
261	20240605	154500	194859200	5130	5130	5130	5130	0
262	20240605	154400	194859200	5130	5130	5130	5130	0
263	20240605	154300	194859200	5130	5130	5130	5130	0
264	20240605	154200	194859200	5130	5130	5130	5130	0
265	20240605	154100	194859200	5130	5130	5130	5130	0
266	20240605	154000	194859200	5130	5130	5130	5130	0
267	20240605	153900	194859200	5130	5130	5130	5130	0
268	20240605	153800	194859200	5130	5130	5130	5130	0
269	20240605	153700	194859200	5130	5130	5130	5130	0
270	20240605	153600	194859200	5130	5130	5130	5130	0
271	20240605	153500	194859200	5130	5130	5130	5130	0
272	20240605	153400	194859200	5130	5130	5130	5130	1098
273	20240605	153300	194859200	5130	5130	5130	5130	0
274	20240605	153200	194859200	5130	5130	5130	5130	0
275	20240605	153100	194859200	5130	5130	5130	5130	0
276	20240605	153000	194859200	5130	5130	5130	5130	1098
277	20240605	152900	189226460	5040	5040	5040	5040	0
278	20240605	152800	189226460	5040	5040	5040	5040	0
279	20240605	152700	189226460	5040	5040	5040	5040	0
280	20240605	152600	189226460	5040	5040	5040	5040	0
281	20240605	152500	189226460	5040	5040	5040	5040	0
282	20240605	152400	189226460	5040	5040	5040	5040	0
283	20240605	152300	189226460	5040	5040	5040	5040	0
284	20240605	152200	189226460	5040	5040	5040	5040	0
285	20240605	152100	189226460	5040	5040	5040	5040	0
286	20240605	152000	189226460	5040	5040	5040	5040	0
287	20240605	151900	189226460	5040	5040	5040	5040	0
288	20240605	151800	189226460	5040	5040	5040	5040	0
289	20240605	151700	189226460	5040	5040	5040	5040	0
290	20240605	151600	189226460	5040	5040	5040	5040	8
291	20240605	151500	189186140	5050	5050	5050	5050	0
292	20240605	151400	189186140	5050	5050	5050	5050	160
293	20240605	151300	188378140	5050	5050	5050	5050	49
294	20240605	151200	188130690	5050	5060	5060	5050	138
295	20240605	151100	187433780	5060	5050	5060	5050	704
296	20240605	151000	183876560	5050	5050	5050	5050	134
297	20240605	150900	183199860	5050	5050	5050	5050	0
298	20240605	150800	183199860	5050	5050	5050	5050	2023
299	20240605	150700	172983710	5070	5070	5070	5070	59
300	20240605	150600	172684580	5070	5070	5070	5070	0
301	20240605	150500	172684580	5070	5070	5070	5070	1
302	20240605	150400	172679510	5070	5060	5070	5060	2
303	20240605	150300	172669380	5060	5060	5060	5060	0
304	20240605	150200	172669380	5060	5060	5060	5060	150
305	20240605	150100	171910380	5050	5050	5050	5050	0
306	20240605	150000	171910380	5050	5050	5050	5050	0
307	20240605	145900	171910380	5050	5050	5050	5050	0
308	20240605	145800	171910380	5050	5050	5050	5050	5
309	20240605	145700	171885130	5060	5060	5060	5060	14
310	20240605	145600	171814290	5050	5050	5050	5050	848
311	20240605	145500	167531890	5050	5060	5060	5050	194
312	20240605	145400	166550260	5060	5060	5060	5060	0
313	20240605	145300	166550260	5060	5060	5060	5060	0
314	20240605	145200	166550260	5060	5060	5060	5060	8
315	20240605	145100	166509780	5080	5080	5080	5080	39
316	20240605	145000	166311660	5080	5080	5080	5080	0
317	20240605	144900	166311660	5080	5080	5080	5080	0
318	20240605	144800	166311660	5080	5080	5080	5080	0
319	20240605	144700	166311660	5080	5080	5080	5080	0
320	20240605	144600	166311660	5080	5080	5080	5080	0
321	20240605	144500	166311660	5080	5080	5080	5080	0
322	20240605	144400	166311660	5080	5080	5080	5080	0
323	20240605	144300	166311660	5080	5080	5080	5080	0
324	20240605	144200	166311660	5080	5080	5080	5080	0
325	20240605	144100	166311660	5080	5080	5080	5080	0
326	20240605	144000	166311660	5080	5080	5080	5080	0
327	20240605	143900	166311660	5080	5080	5080	5080	24
328	20240605	143800	166189740	5060	5060	5060	5060	0
329	20240605	143700	166189740	5060	5060	5060	5060	4
330	20240605	143600	166169500	5080	5080	5080	5080	0
331	20240605	143500	166169500	5080	5080	5080	5080	0
332	20240605	143400	166169500	5080	5080	5080	5080	0
333	20240605	143300	166169500	5080	5080	5080	5080	30
334	20240605	143200	166017100	5090	5090	5090	5090	0
335	20240605	143100	166017100	5090	5090	5090	5090	0
336	20240605	143000	166017100	5090	5090	5090	5090	0
337	20240605	142900	166017100	5090	5090	5090	5090	0
338	20240605	142800	166017100	5090	5090	5090	5090	0
339	20240605	142700	166017100	5090	5090	5090	5090	0
340	20240605	142600	166017100	5090	5090	5090	5090	0
341	20240605	142500	166017100	5090	5090	5090	5090	0
342	20240605	142400	166017100	5090	5090	5090	5090	0
343	20240605	142300	166017100	5090	5090	5090	5090	0
344	20240605	142200	166017100	5090	5090	5090	5090	0
345	20240605	142100	166017100	5090	5090	5090	5090	0
346	20240605	142000	166017100	5090	5070	5090	5070	36
347	20240605	141900	165834560	5060	5060	5060	5060	0
348	20240605	141800	165834560	5060	5060	5060	5060	0
349	20240605	141700	165834560	5060	5060	5060	5060	0
350	20240605	141600	165834560	5060	5060	5060	5060	450
351	20240605	141500	163557560	5060	5060	5060	5060	0
352	20240605	141400	163557560	5060	5070	5070	5060	1090
353	20240605	141300	158034110	5070	5080	5080	5070	500
354	20240605	141200	155497860	5100	5100	5100	5100	0
355	20240605	141100	155497860	5100	5090	5100	5090	13
356	20240605	141000	155431680	5110	5110	5110	5110	0
357	20240605	140900	155431680	5110	5100	5110	5100	40
358	20240605	140800	155227290	5110	5090	5110	5090	80
359	20240605	140700	154820030	5090	5090	5090	5090	0
360	20240605	140600	154820030	5090	5090	5090	5090	0
361	20240605	140500	154820030	5090	5090	5090	5090	21
362	20240605	140400	154713140	5080	5080	5080	5080	0
363	20240605	140300	154713140	5080	5080	5080	5080	0
364	20240605	140200	154713140	5080	5080	5080	5080	0
365	20240605	140100	154713140	5080	5080	5080	5080	0
366	20240605	140000	154713140	5080	5080	5080	5080	0
367	20240605	135900	154713140	5080	5080	5080	5080	0
368	20240605	135800	154713140	5080	5080	5080	5080	5
369	20240605	135700	154687740	5080	5080	5080	5080	0
370	20240605	135600	154687740	5080	5080	5080	5080	5
371	20240605	135500	154662340	5080	5080	5080	5080	3
372	20240605	135400	154647100	5080	5080	5080	5080	5
373	20240605	135300	154621700	5080	5080	5080	5080	5
374	20240605	135200	154596300	5090	5090	5090	5090	0
375	20240605	135100	154596300	5090	5090	5090	5090	0
376	20240605	135000	154596300	5090	5090	5090	5090	5
377	20240605	134900	154570850	5090	5090	5090	5090	0
378	20240605	134800	154570850	5090	5090	5090	5090	6
379	20240605	134700	154540310	5090	5090	5090	5090	0
380	20240605	134600	154540310	5090	5090	5090	5090	0
381	20240605	134500	154540310	5090	5090	5090	5090	0
382	20240605	134400	154540310	5090	5090	5090	5090	0
383	20240605	134300	154540310	5090	5090	5090	5090	0
384	20240605	134200	154540310	5090	5090	5090	5090	0
385	20240605	134100	154540310	5090	5090	5090	5090	0
386	20240605	134000	154540310	5090	5090	5090	5090	0
387	20240605	133900	154540310	5090	5090	5090	5090	0
388	20240605	133800	154540310	5090	5090	5090	5090	0
389	20240605	133700	154540310	5090	5090	5090	5090	0
390	20240605	133600	154540310	5090	5090	5090	5090	0
391	20240605	133500	154540310	5090	5090	5090	5090	0
392	20240605	133400	154540310	5090	5090	5090	5090	84
393	20240605	133300	154112750	5080	5080	5080	5080	0
394	20240605	133200	154112750	5080	5080	5080	5080	0
395	20240605	133100	154112750	5080	5080	5080	5080	0
396	20240605	133000	154112750	5080	5080	5080	5080	7
397	20240605	132900	154077190	5090	5090	5090	5090	0
398	20240605	132800	154077190	5090	5090	5090	5090	0
399	20240605	132700	154077190	5090	5090	5090	5090	1
400	20240605	132600	154072100	5080	5080	5080	5080	0
401	20240605	132500	154072100	5080	5080	5080	5080	0
402	20240605	132400	154072100	5080	5080	5080	5080	0
403	20240605	132300	154072100	5080	5080	5080	5080	0
404	20240605	132200	154072100	5080	5080	5080	5080	0
405	20240605	132100	154072100	5080	5080	5080	5080	0
406	20240605	132000	154072100	5080	5080	5080	5080	20
407	20240605	131900	153970500	5080	5080	5080	5080	1005
408	20240605	131800	148865100	5090	5090	5090	5090	0
409	20240605	131700	148865100	5090	5090	5090	5090	0
410	20240605	131600	148865100	5090	5090	5090	5090	16
411	20240605	131500	148783660	5100	5100	5100	5100	0
412	20240605	131400	148783660	5100	5100	5100	5100	0
413	20240605	131300	148783660	5100	5100	5100	5100	0
414	20240605	131200	148783660	5100	5100	5100	5100	1
415	20240605	131100	148778560	5110	5110	5110	5110	0
416	20240605	131000	148778560	5110	5110	5110	5110	0
417	20240605	130900	148778560	5110	5110	5110	5110	0
418	20240605	130800	148778560	5110	5110	5110	5110	0
419	20240605	130700	148778560	5110	5110	5110	5110	0
420	20240605	130600	148778560	5110	5110	5110	5110	0
421	20240605	130500	148778560	5110	5110	5110	5110	0
422	20240605	130400	148778560	5110	5110	5110	5110	0
423	20240605	130300	148778560	5110	5110	5110	5110	1
424	20240605	130200	148773450	5090	5090	5090	5090	0
425	20240605	130100	148773450	5090	5090	5090	5090	357
426	20240605	130000	146956320	5090	5090	5100	5090	301
427	20240605	125900	145424220	5090	5100	5100	5090	728
428	20240605	125800	141716510	5100	5100	5100	5100	0
429	20240605	125700	141716510	5100	5100	5100	5100	400
430	20240605	125600	139676510	5100	5100	5100	5100	0
431	20240605	125500	139676510	5100	5100	5100	5100	0
432	20240605	125400	139676510	5100	5100	5100	5100	0
433	20240605	125300	139676510	5100	5100	5100	5100	0
434	20240605	125200	139676510	5100	5100	5100	5100	0
435	20240605	125100	139676510	5100	5100	5100	5100	320
436	20240605	125000	138044510	5100	5100	5100	5100	100
437	20240605	124900	137534510	5110	5110	5110	5110	0
438	20240605	124800	137534510	5110	5110	5110	5110	0
439	20240605	124700	137534510	5110	5110	5110	5110	20
440	20240605	124600	137432310	5100	5100	5100	5100	0
441	20240605	124500	137432310	5100	5100	5100	5100	0
442	20240605	124400	137432310	5100	5100	5100	5100	0
443	20240605	124300	137432310	5100	5100	5100	5100	0
444	20240605	124200	137432310	5100	5100	5100	5100	0
445	20240605	124100	137432310	5100	5100	5100	5100	0
446	20240605	124000	137432310	5100	5100	5100	5100	0
447	20240605	123900	137432310	5100	5100	5100	5100	0
448	20240605	123800	137432310	5100	5100	5100	5100	0
449	20240605	123700	137432310	5100	5100	5100	5100	0
450	20240605	123600	137432310	5100	5100	5100	5100	0
451	20240605	123500	137432310	5100	5100	5100	5100	0
452	20240605	123400	137432310	5100	5100	5100	5100	50
453	20240605	123300	137177310	5100	5100	5100	5100	0
454	20240605	123200	137177310	5100	5100	5100	5100	0
455	20240605	123100	137177310	5100	5100	5100	5100	0
456	20240605	123000	137177310	5100	5100	5100	5100	0
457	20240605	122900	137177310	5100	5110	5110	5100	13
458	20240605	122800	137111000	5100	5100	5100	5100	0
459	20240605	122700	137111000	5100	5100	5100	5100	0
460	20240605	122600	137111000	5100	5100	5100	5100	0
461	20240605	122500	137111000	5100	5100	5100	5100	0
462	20240605	122400	137111000	5100	5100	5100	5100	0
463	20240605	122300	137111000	5100	5100	5100	5100	0
464	20240605	122200	137111000	5100	5100	5100	5100	0
465	20240605	122100	137111000	5100	5100	5100	5100	0
466	20240605	122000	137111000	5100	5110	5110	5100	86
467	20240605	121900	136672200	5100	5100	5100	5100	0
468	20240605	121800	136672200	5100	5100	5100	5100	0
469	20240605	121700	136672200	5100	5100	5100	5100	500
470	20240605	121600	134122200	5100	5100	5100	5100	0
471	20240605	121500	134122200	5100	5100	5100	5100	1
472	20240605	121400	134117100	5130	5130	5130	5130	0
473	20240605	121300	134117100	5130	5130	5130	5130	9
474	20240605	121200	134070930	5100	5100	5100	5100	0
475	20240605	121100	134070930	5100	5100	5100	5100	0
476	20240605	121000	134070930	5100	5100	5100	5100	0
477	20240605	120900	134070930	5100	5100	5100	5100	0
478	20240605	120800	134070930	5100	5100	5100	5100	126
479	20240605	120700	133428330	5130	5130	5130	5130	0
480	20240605	120600	133428330	5130	5130	5130	5130	0
481	20240605	120500	133428330	5130	5130	5130	5130	0
482	20240605	120400	133428330	5130	5130	5130	5130	0
483	20240605	120300	133428330	5130	5130	5130	5130	0
484	20240605	120200	133428330	5130	5130	5130	5130	0
485	20240605	120100	133428330	5130	5130	5130	5130	0
486	20240605	120000	133428330	5130	5130	5130	5130	0
487	20240605	115900	133428330	5130	5130	5130	5130	0
488	20240605	115800	133428330	5130	5130	5130	5130	0
489	20240605	115700	133428330	5130	5130	5130	5130	0
490	20240605	115600	133428330	5130	5130	5130	5130	0
491	20240605	115500	133428330	5130	5130	5130	5130	0
492	20240605	115400	133428330	5130	5130	5130	5130	0
493	20240605	115300	133428330	5130	5130	5130	5130	0
494	20240605	115200	133428330	5130	5130	5130	5130	0
495	20240605	115100	133428330	5130	5130	5130	5130	0
496	20240605	115000	133428330	5130	5130	5130	5130	100
497	20240605	114900	132915330	5130	5130	5130	5130	0
498	20240605	114800	132915330	5130	5130	5130	5130	0
499	20240605	114700	132915330	5130	5130	5130	5130	0
500	20240605	114600	132915330	5130	5130	5130	5130	0
501	20240605	114500	132915330	5130	5130	5130	5130	0
502	20240605	114400	132915330	5130	5130	5130	5130	0
503	20240605	114300	132915330	5130	5130	5130	5130	0
504	20240605	114200	132915330	5130	5120	5130	5120	40
505	20240605	114100	132710480	5120	5120	5120	5120	1
506	20240605	114000	132705360	5100	5100	5100	5100	1
507	20240605	113900	132700260	5110	5110	5110	5110	0
508	20240605	113800	132700260	5110	5110	5110	5110	3
509	20240605	113700	132684930	5090	5090	5090	5090	0
510	20240605	113600	132684930	5090	5090	5090	5090	9
511	20240605	113500	132639120	5090	5090	5090	5090	63
512	20240605	113400	132318450	5090	5090	5090	5090	0
513	20240605	113300	132318450	5090	5090	5090	5090	1
514	20240605	113200	132313360	5080	5080	5080	5080	74
515	20240605	113100	131937440	5130	5130	5130	5130	0
516	20240605	113000	131937440	5130	5130	5130	5130	0
517	20240605	112900	131937440	5130	5130	5130	5130	0
518	20240605	112800	131937440	5130	5130	5130	5130	0
519	20240605	112700	131937440	5130	5110	5130	5110	10
520	20240605	112600	131886210	5080	5080	5080	5080	1
521	20240605	112500	131881130	5130	5130	5130	5130	0
522	20240605	112400	131881130	5130	5130	5130	5130	0
523	20240605	112300	131881130	5130	5130	5130	5130	10
524	20240605	112200	131829830	5140	5140	5140	5140	0
525	20240605	112100	131829830	5140	5140	5140	5140	0
526	20240605	112000	131829830	5140	5140	5140	5140	0
527	20240605	111900	131829830	5140	5130	5140	5130	5
528	20240605	111800	131804170	5080	5080	5080	5070	1456
529	20240605	111700	124411720	5080	5080	5080	5080	0
530	20240605	111600	124411720	5080	5080	5080	5080	0
531	20240605	111500	124411720	5080	5080	5080	5080	0
532	20240605	111400	124411720	5080	5080	5080	5080	0
533	20240605	111300	124411720	5080	5120	5130	5080	76
534	20240605	111200	124022610	5090	5090	5090	5090	0
535	20240605	111100	124022610	5090	5090	5090	5090	0
536	20240605	111000	124022610	5090	5090	5090	5090	800
537	20240605	110900	119950610	5090	5090	5090	5090	0
538	20240605	110800	119950610	5090	5090	5090	5090	588
539	20240605	110700	116957690	5090	5090	5090	5090	0
540	20240605	110600	116957690	5090	5090	5090	5090	0
541	20240605	110500	116957690	5090	5090	5090	5090	0
542	20240605	110400	116957690	5090	5090	5090	5090	0
543	20240605	110300	116957690	5090	5090	5090	5090	0
544	20240605	110200	116957690	5090	5090	5090	5090	0
545	20240605	110100	116957690	5090	5090	5090	5090	0
546	20240605	110000	116957690	5090	5100	5100	5090	16
547	20240605	105900	116876220	5080	5080	5080	5080	0
548	20240605	105800	116876220	5080	5080	5080	5080	0
549	20240605	105700	116876220	5080	5080	5080	5080	0
550	20240605	105600	116876220	5080	5080	5080	5080	0
551	20240605	105500	116876220	5080	5080	5080	5080	0
552	20240605	105400	116876220	5080	5080	5080	5080	0
553	20240605	105300	116876220	5080	5080	5080	5080	0
554	20240605	105200	116876220	5080	5100	5100	5080	600
555	20240605	105100	113821500	5050	5050	5050	5050	0
556	20240605	105000	113821500	5050	5140	5140	5050	498
557	20240605	104900	111281190	5140	5140	5140	5140	500
558	20240605	104800	108711190	5140	5110	5140	5110	600
559	20240605	104700	105637730	5110	5110	5110	5110	0
560	20240605	104600	105637730	5110	5110	5110	5110	0
561	20240605	104500	105637730	5110	5110	5110	5110	705
562	20240605	104400	102035180	5110	5110	5110	5110	0
563	20240605	104300	102035180	5110	5110	5110	5110	0
564	20240605	104200	102035180	5110	5110	5110	5110	0
565	20240605	104100	102035180	5110	5110	5110	5110	0
566	20240605	104000	102035180	5110	5110	5110	5110	0
567	20240605	103900	102035180	5110	5110	5110	5110	0
568	20240605	103800	102035180	5110	5110	5110	5110	0
569	20240605	103700	102035180	5110	5110	5110	5110	0
570	20240605	103600	102035180	5110	5100	5110	5100	104
571	20240605	103500	101504670	5110	5110	5110	5110	0
572	20240605	103400	101504670	5110	5110	5110	5110	0
573	20240605	103300	101504670	5110	5100	5110	5100	15
574	20240605	103200	101428160	5100	5100	5100	5100	11
575	20240605	103100	101372060	5100	5100	5100	5100	0
576	20240605	103000	101372060	5100	5100	5100	5100	0
577	20240605	102900	101372060	5100	5100	5100	5100	0
578	20240605	102800	101372060	5100	5100	5100	5100	0
579	20240605	102700	101372060	5100	5100	5100	5100	0
580	20240605	102600	101372060	5100	5110	5110	5100	92
581	20240605	102500	100901960	5110	5110	5110	5110	0
582	20240605	102400	100901960	5110	5110	5110	5110	0
583	20240605	102300	100901960	5110	5110	5110	5110	0
584	20240605	102200	100901960	5110	5100	5110	5100	200
585	20240605	102100	99881040	5100	5090	5100	5090	15
586	20240605	102000	99804640	5050	5050	5050	5050	100
587	20240605	101900	99299640	5060	5060	5060	5060	0
588	20240605	101800	99299640	5060	5060	5060	5060	0
589	20240605	101700	99299640	5060	5060	5060	5060	0
590	20240605	101600	99299640	5060	5060	5060	5060	1
591	20240605	101500	99294580	5110	5110	5110	5110	0
592	20240605	101400	99294580	5110	5110	5110	5110	0
593	20240605	101300	99294580	5110	5100	5110	5100	7
594	20240605	101200	99258870	5110	5110	5110	5110	5
595	20240605	101100	99233320	5110	5110	5120	5110	81
596	20240605	101000	98819380	5120	5060	5120	5060	240
597	20240605	100900	97600600	5060	5060	5060	5060	0
598	20240605	100800	97600600	5060	5060	5060	5060	0
599	20240605	100700	97600600	5060	5060	5060	5060	479
600	20240605	100600	95176860	5030	5030	5030	5030	90
601	20240605	100500	94724160	5020	5020	5020	5020	0
602	20240605	100400	94724160	5020	5020	5020	5020	0
603	20240605	100300	94724160	5020	5020	5020	5020	107
604	20240605	100200	94187020	5020	5020	5020	5020	14
605	20240605	100100	94116740	5020	5020	5020	5020	0
606	20240605	100000	94116740	5020	5020	5020	5020	0
607	20240605	095900	94116740	5020	5020	5020	5020	705
608	20240605	095800	90577640	5020	5020	5020	5020	5
609	20240605	095700	90552540	5020	5020	5020	5020	0
610	20240605	095600	90552540	5020	5020	5020	5020	19
611	20240605	095500	90457160	5020	5020	5020	5020	34
612	20240605	095400	90286480	5020	5020	5020	5020	5
613	20240605	095300	90261380	5030	5030	5030	5030	6
614	20240605	095200	90231200	5010	5050	5050	5000	5143
615	20240605	095100	64422060	5050	5050	5050	5050	0
616	20240605	095000	64422060	5050	5050	5050	5050	72
617	20240605	094900	64058460	5020	5050	5050	5020	1710
618	20240605	094800	55453560	5050	5050	5050	5050	84
619	20240605	094700	55029360	5050	5090	5090	5050	475
620	20240605	094600	52628080	5090	5090	5090	5090	10
621	20240605	094500	52577180	5090	5090	5090	5090	1
622	20240605	094400	52572090	5080	5070	5110	5070	157
623	20240605	094300	51773900	5060	5110	5110	5060	1468
624	20240605	094200	44324830	5120	5120	5120	5120	1
625	20240605	094100	44319710	5120	5130	5130	5120	2
626	20240605	094000	44309460	5140	5120	5140	5100	52
627	20240605	093900	44044140	5130	5130	5130	5130	0
628	20240605	093800	44044140	5130	5130	5130	5130	3
629	20240605	093700	44028750	5150	5130	5150	5130	48
630	20240605	093600	43782490	5150	5150	5150	5150	5
631	20240605	093500	43756740	5130	5140	5140	5130	2
632	20240605	093400	43746470	5130	5130	5150	5130	5
633	20240605	093300	43720790	5140	5140	5140	5120	5
634	20240605	093200	43695130	5120	5120	5120	5120	0
635	20240605	093100	43695130	5120	5110	5130	5110	189
636	20240605	093000	42727530	5100	5100	5100	5100	1
637	20240605	092900	42722430	5110	5100	5110	5100	549
638	20240605	092800	39922480	5100	5100	5100	5100	70
639	20240605	092700	39565480	5100	5100	5100	5100	1805
640	20240605	092600	30359980	5100	5100	5100	5100	1000
641	20240605	092500	25259980	5100	5110	5110	5100	329
642	20240605	092400	23581570	5120	5120	5120	5120	1
643	20240605	092300	23576450	5120	5120	5130	5100	243
644	20240605	092200	22334950	5120	5120	5130	5120	3
645	20240605	092100	22319580	5120	5120	5120	5100	937
646	20240605	092000	17531310	5110	5140	5140	5110	802
647	20240605	091900	13428820	5140	5150	5150	5140	20
648	20240605	091800	13325910	5170	5170	5170	5170	0
649	20240605	091700	13325910	5170	5170	5170	5170	38
650	20240605	091600	13129450	5170	5170	5170	5170	0
651	20240605	091500	13129450	5170	5170	5170	5170	4
652	20240605	091400	13108770	5160	5160	5160	5160	0
653	20240605	091300	13108770	5160	5160	5160	5160	1
654	20240605	091200	13103610	5170	5170	5170	5170	29
655	20240605	091100	12953680	5170	5150	5180	5150	349
656	20240605	091000	11156260	5150	5150	5150	5150	3
657	20240605	090900	11140810	5230	5170	5230	5170	241
658	20240605	090800	9889530	5170	5170	5170	5170	293
659	20240605	090700	8374720	5170	5180	5190	5170	569
660	20240605	090600	5432680	5170	5170	5170	5170	196
661	20240605	090500	4419360	5170	5170	5170	5170	0
662	20240605	090400	4419360	5170	5180	5180	5170	436
663	20240605	090300	2165220	5170	5170	5170	5170	0
664	20240605	090200	2165220	5170	5180	5180	5170	2
665	20240605	090100	2154870	5180	5170	5180	5170	4
666	20240605	090000	2134180	5200	5180	5200	5180	412