KissMeData/052790/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	193500	179123600	9360	9360	9360	9360	218
3	20240605	193400	179123600	9360	9360	9360	9360	0
4	20240605	193300	179123600	9360	9360	9360	9360	0
5	20240605	193200	179123600	9360	9360	9360	9360	0
6	20240605	193100	179123600	9360	9360	9360	9360	0
7	20240605	193000	179123600	9360	9360	9360	9360	0
8	20240605	192900	179123600	9360	9360	9360	9360	0
9	20240605	192800	179123600	9360	9360	9360	9360	0
10	20240605	192700	179123600	9360	9360	9360	9360	0
11	20240605	192600	179123600	9360	9360	9360	9360	0
12	20240605	192500	179123600	9360	9360	9360	9360	0
13	20240605	192400	179123600	9360	9360	9360	9360	0
14	20240605	192300	179123600	9360	9360	9360	9360	0
15	20240605	192200	179123600	9360	9360	9360	9360	0
16	20240605	192100	179123600	9360	9360	9360	9360	0
17	20240605	192000	179123600	9360	9360	9360	9360	0
18	20240605	191900	179123600	9360	9360	9360	9360	0
19	20240605	191800	179123600	9360	9360	9360	9360	0
20	20240605	191700	179123600	9360	9360	9360	9360	0
21	20240605	191600	179123600	9360	9360	9360	9360	0
22	20240605	191500	179123600	9360	9360	9360	9360	0
23	20240605	191400	179123600	9360	9360	9360	9360	0
24	20240605	191300	179123600	9360	9360	9360	9360	0
25	20240605	191200	179123600	9360	9360	9360	9360	0
26	20240605	191100	179123600	9360	9360	9360	9360	0
27	20240605	191000	179123600	9360	9360	9360	9360	0
28	20240605	190900	179123600	9360	9360	9360	9360	0
29	20240605	190800	179123600	9360	9360	9360	9360	0
30	20240605	190700	179123600	9360	9360	9360	9360	0
31	20240605	190600	179123600	9360	9360	9360	9360	0
32	20240605	190500	179123600	9360	9360	9360	9360	218
33	20240605	190400	179123600	9360	9360	9360	9360	0
34	20240605	190300	179123600	9360	9360	9360	9360	0
35	20240605	190200	179123600	9360	9360	9360	9360	0
36	20240605	190100	179123600	9360	9360	9360	9360	0
37	20240605	190000	179123600	9360	9360	9360	9360	0
38	20240605	185900	179123600	9360	9360	9360	9360	0
39	20240605	185800	179123600	9360	9360	9360	9360	0
40	20240605	185700	179123600	9360	9360	9360	9360	0
41	20240605	185600	179123600	9360	9360	9360	9360	0
42	20240605	185500	179123600	9360	9360	9360	9360	0
43	20240605	185400	179123600	9360	9360	9360	9360	0
44	20240605	185300	179123600	9360	9360	9360	9360	0
45	20240605	185200	179123600	9360	9360	9360	9360	0
46	20240605	185100	179123600	9360	9360	9360	9360	0
47	20240605	185000	179123600	9360	9360	9360	9360	0
48	20240605	184900	179123600	9360	9360	9360	9360	0
49	20240605	184800	179123600	9360	9360	9360	9360	0
50	20240605	184700	179123600	9360	9360	9360	9360	0
51	20240605	184600	179123600	9360	9360	9360	9360	0
52	20240605	184500	179123600	9360	9360	9360	9360	0
53	20240605	184400	179123600	9360	9360	9360	9360	0
54	20240605	184300	179123600	9360	9360	9360	9360	0
55	20240605	184200	179123600	9360	9360	9360	9360	0
56	20240605	184100	179123600	9360	9360	9360	9360	0
57	20240605	184000	179123600	9360	9360	9360	9360	0
58	20240605	183900	179123600	9360	9360	9360	9360	0
59	20240605	183800	179123600	9360	9360	9360	9360	0
60	20240605	183700	179123600	9360	9360	9360	9360	0
61	20240605	183600	179123600	9360	9360	9360	9360	0
62	20240605	183500	179123600	9360	9360	9360	9360	218
63	20240605	183400	179123600	9360	9360	9360	9360	0
64	20240605	183300	179123600	9360	9360	9360	9360	0
65	20240605	183200	179123600	9360	9360	9360	9360	0
66	20240605	183100	179123600	9360	9360	9360	9360	0
67	20240605	183000	179123600	9360	9360	9360	9360	0
68	20240605	182900	179123600	9360	9360	9360	9360	0
69	20240605	182800	179123600	9360	9360	9360	9360	0
70	20240605	182700	179123600	9360	9360	9360	9360	0
71	20240605	182600	179123600	9360	9360	9360	9360	0
72	20240605	182500	179123600	9360	9360	9360	9360	0
73	20240605	182400	179123600	9360	9360	9360	9360	0
74	20240605	182300	179123600	9360	9360	9360	9360	0
75	20240605	182200	179123600	9360	9360	9360	9360	0
76	20240605	182100	179123600	9360	9360	9360	9360	0
77	20240605	182000	179123600	9360	9360	9360	9360	0
78	20240605	181900	179123600	9360	9360	9360	9360	0
79	20240605	181800	179123600	9360	9360	9360	9360	0
80	20240605	181700	179123600	9360	9360	9360	9360	0
81	20240605	181600	179123600	9360	9360	9360	9360	0
82	20240605	181500	179123600	9360	9360	9360	9360	0
83	20240605	181400	179123600	9360	9360	9360	9360	0
84	20240605	181300	179123600	9360	9360	9360	9360	0
85	20240605	181200	179123600	9360	9360	9360	9360	0
86	20240605	181100	179123600	9360	9360	9360	9360	0
87	20240605	181000	179123600	9360	9360	9360	9360	0
88	20240605	180900	179123600	9360	9360	9360	9360	0
89	20240605	180800	179123600	9360	9360	9360	9360	0
90	20240605	180700	179123600	9360	9360	9360	9360	0
91	20240605	180600	179123600	9360	9360	9360	9360	0
92	20240605	180500	179123600	9360	9360	9360	9360	218
93	20240605	180400	179123600	9360	9360	9360	9360	0
94	20240605	180300	179123600	9360	9360	9360	9360	0
95	20240605	180200	179123600	9360	9360	9360	9360	0
96	20240605	180100	179123600	9360	9360	9360	9360	0
97	20240605	180000	179123600	9360	9360	9360	9360	0
98	20240605	175900	179123600	9360	9360	9360	9360	0
99	20240605	175800	179123600	9360	9360	9360	9360	0
100	20240605	175700	179123600	9360	9360	9360	9360	0
101	20240605	175600	179123600	9360	9360	9360	9360	0
102	20240605	175500	179123600	9360	9360	9360	9360	0
103	20240605	175400	179123600	9360	9360	9360	9360	0
104	20240605	175300	179123600	9360	9360	9360	9360	0
105	20240605	175200	179123600	9360	9360	9360	9360	0
106	20240605	175100	179123600	9360	9360	9360	9360	0
107	20240605	175000	179123600	9360	9360	9360	9360	0
108	20240605	174900	179123600	9360	9360	9360	9360	0
109	20240605	174800	179123600	9360	9360	9360	9360	0
110	20240605	174700	179123600	9360	9360	9360	9360	0
111	20240605	174600	179123600	9360	9360	9360	9360	0
112	20240605	174500	179123600	9360	9360	9360	9360	0
113	20240605	174400	179123600	9360	9360	9360	9360	0
114	20240605	174300	179123600	9360	9360	9360	9360	0
115	20240605	174200	179123600	9360	9360	9360	9360	0
116	20240605	174100	179123600	9360	9360	9360	9360	0
117	20240605	174000	179123600	9360	9360	9360	9360	0
118	20240605	173900	179123600	9360	9360	9360	9360	0
119	20240605	173800	179123600	9360	9360	9360	9360	0
120	20240605	173700	179123600	9360	9360	9360	9360	0
121	20240605	173600	179123600	9360	9360	9360	9360	0
122	20240605	173500	179123600	9360	9360	9360	9360	218
123	20240605	173400	179123600	9360	9360	9360	9360	0
124	20240605	173300	179123600	9360	9360	9360	9360	0
125	20240605	173200	179123600	9360	9360	9360	9360	0
126	20240605	173100	179123600	9360	9360	9360	9360	0
127	20240605	173000	179123600	9360	9360	9360	9360	0
128	20240605	172900	179123600	9360	9360	9360	9360	0
129	20240605	172800	179123600	9360	9360	9360	9360	0
130	20240605	172700	179123600	9360	9360	9360	9360	0
131	20240605	172600	179123600	9360	9360	9360	9360	0
132	20240605	172500	179123600	9360	9360	9360	9360	0
133	20240605	172400	179123600	9360	9360	9360	9360	0
134	20240605	172300	179123600	9360	9360	9360	9360	0
135	20240605	172200	179123600	9360	9360	9360	9360	0
136	20240605	172100	179123600	9360	9360	9360	9360	0
137	20240605	172000	179123600	9360	9360	9360	9360	0
138	20240605	171900	179123600	9360	9360	9360	9360	0
139	20240605	171800	179123600	9360	9360	9360	9360	0
140	20240605	171700	179123600	9360	9360	9360	9360	0
141	20240605	171600	179123600	9360	9360	9360	9360	0
142	20240605	171500	179123600	9360	9360	9360	9360	0
143	20240605	171400	179123600	9360	9360	9360	9360	0
144	20240605	171300	179123600	9360	9360	9360	9360	0
145	20240605	171200	179123600	9360	9360	9360	9360	0
146	20240605	171100	179123600	9360	9360	9360	9360	0
147	20240605	171000	179123600	9360	9360	9360	9360	0
148	20240605	170900	179123600	9360	9360	9360	9360	0
149	20240605	170800	179123600	9360	9360	9360	9360	0
150	20240605	170700	179123600	9360	9360	9360	9360	0
151	20240605	170600	179123600	9360	9360	9360	9360	0
152	20240605	170500	179123600	9360	9360	9360	9360	218
153	20240605	170400	179123600	9360	9360	9360	9360	0
154	20240605	170300	179123600	9360	9360	9360	9360	0
155	20240605	170200	179123600	9360	9360	9360	9360	0
156	20240605	170100	179123600	9360	9360	9360	9360	0
157	20240605	170000	179123600	9360	9360	9360	9360	0
158	20240605	165900	179123600	9360	9360	9360	9360	0
159	20240605	165800	179123600	9360	9360	9360	9360	0
160	20240605	165700	179123600	9360	9360	9360	9360	0
161	20240605	165600	179123600	9360	9360	9360	9360	0
162	20240605	165500	179123600	9360	9360	9360	9360	0
163	20240605	165400	179123600	9360	9360	9360	9360	0
164	20240605	165300	179123600	9360	9360	9360	9360	0
165	20240605	165200	179123600	9360	9360	9360	9360	0
166	20240605	165100	179123600	9360	9360	9360	9360	0
167	20240605	165000	179123600	9360	9360	9360	9360	0
168	20240605	164900	179123600	9360	9360	9360	9360	0
169	20240605	164800	179123600	9360	9360	9360	9360	0
170	20240605	164700	179123600	9360	9360	9360	9360	0
171	20240605	164600	179123600	9360	9360	9360	9360	0
172	20240605	164500	179123600	9360	9360	9360	9360	0
173	20240605	164400	179123600	9360	9360	9360	9360	0
174	20240605	164300	179123600	9360	9360	9360	9360	0
175	20240605	164200	179123600	9360	9360	9360	9360	0
176	20240605	164100	179123600	9360	9360	9360	9360	0
177	20240605	164000	179123600	9360	9360	9360	9360	0
178	20240605	163900	179123600	9360	9360	9360	9360	0
179	20240605	163800	179123600	9360	9360	9360	9360	0
180	20240605	163700	179123600	9360	9360	9360	9360	0
181	20240605	163600	179123600	9360	9360	9360	9360	0
182	20240605	163500	179123600	9360	9360	9360	9360	218
183	20240605	163400	179123600	9360	9360	9360	9360	0
184	20240605	163300	179123600	9360	9360	9360	9360	0
185	20240605	163200	179123600	9360	9360	9360	9360	0
186	20240605	163100	179123600	9360	9360	9360	9360	0
187	20240605	163000	179123600	9360	9360	9360	9360	0
188	20240605	162900	179123600	9360	9360	9360	9360	0
189	20240605	162800	179123600	9360	9360	9360	9360	0
190	20240605	162700	179123600	9360	9360	9360	9360	0
191	20240605	162600	179123600	9360	9360	9360	9360	0
192	20240605	162500	179123600	9360	9360	9360	9360	0
193	20240605	162400	179123600	9360	9360	9360	9360	0
194	20240605	162300	179123600	9360	9360	9360	9360	0
195	20240605	162200	179123600	9360	9360	9360	9360	0
196	20240605	162100	179123600	9360	9360	9360	9360	0
197	20240605	162000	179123600	9360	9360	9360	9360	0
198	20240605	161900	179123600	9360	9360	9360	9360	0
199	20240605	161800	179123600	9360	9360	9360	9360	0
200	20240605	161700	179123600	9360	9360	9360	9360	0
201	20240605	161600	179123600	9360	9360	9360	9360	0
202	20240605	161500	179123600	9360	9360	9360	9360	0
203	20240605	161400	179123600	9360	9360	9360	9360	0
204	20240605	161300	179123600	9360	9360	9360	9360	0
205	20240605	161200	179123600	9360	9360	9360	9360	0
206	20240605	161100	179123600	9360	9360	9360	9360	0
207	20240605	161000	179123600	9360	9360	9360	9360	0
208	20240605	160900	179123600	9360	9360	9360	9360	0
209	20240605	160800	179123600	9360	9360	9360	9360	0
210	20240605	160700	179123600	9360	9360	9360	9360	0
211	20240605	160600	179123600	9360	9360	9360	9360	0
212	20240605	160500	179123600	9360	9360	9360	9360	218
213	20240605	160400	179123600	9360	9360	9360	9360	0
214	20240605	160300	179123600	9360	9360	9360	9360	0
215	20240605	160200	179123600	9360	9360	9360	9360	0
216	20240605	160100	179123600	9360	9360	9360	9360	0
217	20240605	160000	179123600	9360	9360	9360	9360	0
218	20240605	155900	179123600	9360	9360	9360	9360	0
219	20240605	155800	179123600	9360	9360	9360	9360	0
220	20240605	155700	179123600	9360	9360	9360	9360	0
221	20240605	155600	179123600	9360	9360	9360	9360	0
222	20240605	155500	179123600	9360	9360	9360	9360	0
223	20240605	155400	179123600	9360	9360	9360	9360	0
224	20240605	155300	179123600	9360	9360	9360	9360	0
225	20240605	155200	179123600	9360	9360	9360	9360	0
226	20240605	155100	179123600	9360	9360	9360	9360	0
227	20240605	155000	179123600	9360	9360	9360	9360	0
228	20240605	154900	179123600	9360	9360	9360	9360	0
229	20240605	154800	179123600	9360	9360	9360	9360	0
230	20240605	154700	179123600	9360	9360	9360	9360	0
231	20240605	154600	179123600	9360	9360	9360	9360	0
232	20240605	154500	179123600	9360	9360	9360	9360	0
233	20240605	154400	179123600	9360	9360	9360	9360	0
234	20240605	154300	179123600	9360	9360	9360	9360	0
235	20240605	154200	179123600	9360	9360	9360	9360	0
236	20240605	154100	179123600	9360	9360	9360	9360	0
237	20240605	154000	179123600	9360	9360	9360	9360	0
238	20240605	153900	179123600	9360	9360	9360	9360	0
239	20240605	153800	179123600	9360	9360	9360	9360	0
240	20240605	153700	179123600	9360	9360	9360	9360	0
241	20240605	153600	179123600	9360	9360	9360	9360	0
242	20240605	153500	179123600	9360	9360	9360	9360	218
243	20240605	153400	179123600	9360	9360	9360	9360	0
244	20240605	153300	179123600	9360	9360	9360	9360	0
245	20240605	153200	179123600	9360	9360	9360	9360	0
246	20240605	153100	179123600	9360	9360	9360	9360	0
247	20240605	153000	179123600	9360	9360	9360	9360	218
248	20240605	152900	177083120	9310	9310	9310	9310	0
249	20240605	152800	177083120	9310	9310	9310	9310	0
250	20240605	152700	177083120	9310	9310	9310	9310	0
251	20240605	152600	177083120	9310	9310	9310	9310	0
252	20240605	152500	177083120	9310	9310	9310	9310	0
253	20240605	152400	177083120	9310	9310	9310	9310	0
254	20240605	152300	177083120	9310	9310	9310	9310	0
255	20240605	152200	177083120	9310	9310	9310	9310	0
256	20240605	152100	177083120	9310	9310	9310	9310	0
257	20240605	152000	177083120	9310	9310	9310	9310	0
258	20240605	151900	177083120	9310	9310	9310	9310	16
259	20240605	151800	176934160	9380	9380	9380	9380	0
260	20240605	151700	176934160	9380	9380	9380	9380	0
261	20240605	151600	176934160	9380	9380	9380	9380	1
262	20240605	151500	176924780	9310	9320	9320	9310	21
263	20240605	151400	176729110	9380	9380	9380	9380	0
264	20240605	151300	176729110	9380	9320	9380	9320	66
265	20240605	151200	176113930	9320	9320	9320	9320	0
266	20240605	151100	176113930	9320	9320	9320	9320	0
267	20240605	151000	176113930	9320	9320	9320	9320	21
268	20240605	150900	175918210	9380	9380	9380	9380	0
269	20240605	150800	175918210	9380	9380	9380	9380	0
270	20240605	150700	175918210	9380	9380	9380	9380	0
271	20240605	150600	175918210	9380	9380	9380	9380	1
272	20240605	150500	175908830	9350	9350	9350	9350	0
273	20240605	150400	175908830	9350	9350	9350	9350	0
274	20240605	150300	175908830	9350	9350	9350	9350	0
275	20240605	150200	175908830	9350	9350	9350	9350	0
276	20240605	150100	175908830	9350	9350	9350	9350	0
277	20240605	150000	175908830	9350	9350	9350	9350	0
278	20240605	145900	175908830	9350	9350	9350	9350	0
279	20240605	145800	175908830	9350	9350	9350	9350	0
280	20240605	145700	175908830	9350	9350	9350	9350	75
281	20240605	145600	175207580	9350	9350	9350	9350	0
282	20240605	145500	175207580	9350	9350	9350	9350	0
283	20240605	145400	175207580	9350	9350	9350	9350	0
284	20240605	145300	175207580	9350	9350	9350	9350	0
285	20240605	145200	175207580	9350	9350	9350	9350	0
286	20240605	145100	175207580	9350	9350	9350	9350	111
287	20240605	145000	174169730	9350	9350	9350	9350	15
288	20240605	144900	174029480	9400	9400	9400	9400	0
289	20240605	144800	174029480	9400	9400	9400	9400	0
290	20240605	144700	174029480	9400	9400	9400	9400	0
291	20240605	144600	174029480	9400	9400	9400	9400	0
292	20240605	144500	174029480	9400	9400	9400	9400	0
293	20240605	144400	174029480	9400	9400	9400	9400	0
294	20240605	144300	174029480	9400	9400	9400	9400	1
295	20240605	144200	174020080	9360	9400	9400	9360	510
296	20240605	144100	169242800	9370	9370	9370	9370	0
297	20240605	144000	169242800	9370	9360	9380	9360	195
298	20240605	143900	167414350	9360	9360	9360	9360	0
299	20240605	143800	167414350	9360	9360	9360	9360	54
300	20240605	143700	166908910	9350	9350	9350	9350	0
301	20240605	143600	166908910	9350	9350	9350	9350	0
302	20240605	143500	166908910	9350	9350	9350	9350	0
303	20240605	143400	166908910	9350	9350	9350	9350	0
304	20240605	143300	166908910	9350	9350	9350	9350	0
305	20240605	143200	166908910	9350	9320	9350	9320	189
306	20240605	143100	165145470	9310	9310	9310	9310	110
307	20240605	143000	164121370	9320	9320	9320	9320	0
308	20240605	142900	164121370	9320	9320	9320	9320	20
309	20240605	142800	163934970	9300	9300	9300	9300	0
310	20240605	142700	163934970	9300	9260	9300	9250	531
311	20240605	142600	159001320	9300	9300	9300	9300	0
312	20240605	142500	159001320	9300	9300	9300	9300	0
313	20240605	142400	159001320	9300	9300	9300	9300	0
314	20240605	142300	159001320	9300	9300	9300	9300	0
315	20240605	142200	159001320	9300	9300	9300	9300	0
316	20240605	142100	159001320	9300	9300	9300	9300	1
317	20240605	142000	158992020	9250	9250	9250	9250	0
318	20240605	141900	158992020	9250	9250	9250	9250	1
319	20240605	141800	158982770	9250	9250	9250	9250	16
320	20240605	141700	158834770	9260	9260	9260	9260	0
321	20240605	141600	158834770	9260	9260	9260	9260	72
322	20240605	141500	158168050	9300	9300	9300	9300	0
323	20240605	141400	158168050	9300	9300	9300	9300	0
324	20240605	141300	158168050	9300	9300	9300	9300	0
325	20240605	141200	158168050	9300	9300	9300	9300	0
326	20240605	141100	158168050	9300	9300	9300	9300	0
327	20240605	141000	158168050	9300	9300	9300	9300	0
328	20240605	140900	158168050	9300	9300	9300	9300	0
329	20240605	140800	158168050	9300	9300	9300	9300	0
330	20240605	140700	158168050	9300	9300	9300	9300	0
331	20240605	140600	158168050	9300	9300	9300	9300	0
332	20240605	140500	158168050	9300	9300	9300	9300	0
333	20240605	140400	158168050	9300	9300	9300	9300	0
334	20240605	140300	158168050	9300	9300	9300	9300	0
335	20240605	140200	158168050	9300	9300	9300	9300	0
336	20240605	140100	158168050	9300	9300	9300	9300	0
337	20240605	140000	158168050	9300	9300	9300	9300	0
338	20240605	135900	158168050	9300	9300	9300	9300	0
339	20240605	135800	158168050	9300	9300	9300	9300	0
340	20240605	135700	158168050	9300	9300	9300	9300	0
341	20240605	135600	158168050	9300	9300	9300	9300	0
342	20240605	135500	158168050	9300	9300	9300	9300	0
343	20240605	135400	158168050	9300	9300	9300	9300	0
344	20240605	135300	158168050	9300	9300	9300	9300	0
345	20240605	135200	158168050	9300	9300	9300	9300	0
346	20240605	135100	158168050	9300	9300	9300	9300	0
347	20240605	135000	158168050	9300	9300	9300	9300	0
348	20240605	134900	158168050	9300	9300	9300	9300	0
349	20240605	134800	158168050	9300	9300	9300	9300	1
350	20240605	134700	158158750	9300	9300	9300	9300	0
351	20240605	134600	158158750	9300	9300	9300	9300	0
352	20240605	134500	158158750	9300	9300	9300	9300	0
353	20240605	134400	158158750	9300	9300	9300	9300	0
354	20240605	134300	158158750	9300	9300	9300	9300	0
355	20240605	134200	158158750	9300	9300	9300	9300	0
356	20240605	134100	158158750	9300	9300	9300	9300	0
357	20240605	134000	158158750	9300	9300	9300	9300	0
358	20240605	133900	158158750	9300	9300	9300	9300	0
359	20240605	133800	158158750	9300	9300	9300	9300	0
360	20240605	133700	158158750	9300	9300	9300	9300	0
361	20240605	133600	158158750	9300	9300	9300	9300	0
362	20240605	133500	158158750	9300	9300	9300	9300	0
363	20240605	133400	158158750	9300	9300	9300	9300	0
364	20240605	133300	158158750	9300	9300	9300	9300	0
365	20240605	133200	158158750	9300	9300	9300	9300	0
366	20240605	133100	158158750	9300	9300	9300	9300	0
367	20240605	133000	158158750	9300	9300	9300	9300	0
368	20240605	132900	158158750	9300	9300	9300	9300	0
369	20240605	132800	158158750	9300	9300	9300	9300	0
370	20240605	132700	158158750	9300	9300	9300	9300	0
371	20240605	132600	158158750	9300	9300	9300	9300	0
372	20240605	132500	158158750	9300	9300	9300	9300	0
373	20240605	132400	158158750	9300	9300	9300	9300	0
374	20240605	132300	158158750	9300	9300	9300	9300	1
375	20240605	132200	158149450	9290	9290	9290	9290	0
376	20240605	132100	158149450	9290	9290	9290	9290	0
377	20240605	132000	158149450	9290	9290	9290	9290	1
378	20240605	131900	158140160	9310	9310	9310	9310	0
379	20240605	131800	158140160	9310	9310	9310	9310	0
380	20240605	131700	158140160	9310	9310	9310	9310	1
381	20240605	131600	158130850	9250	9250	9250	9250	30
382	20240605	131500	157853350	9230	9230	9230	9230	0
383	20240605	131400	157853350	9230	9230	9230	9230	0
384	20240605	131300	157853350	9230	9260	9260	9230	2722
385	20240605	131200	132687220	9260	9300	9300	9260	1000
386	20240605	131100	123417850	9320	9320	9320	9320	1
387	20240605	131000	123408530	9300	9300	9300	9300	0
388	20240605	130900	123408530	9300	9300	9300	9300	0
389	20240605	130800	123408530	9300	9300	9300	9300	0
390	20240605	130700	123408530	9300	9300	9300	9300	0
391	20240605	130600	123408530	9300	9300	9300	9300	28
392	20240605	130500	123148130	9300	9300	9300	9300	4
393	20240605	130400	123110930	9310	9310	9310	9310	0
394	20240605	130300	123110930	9310	9310	9310	9310	81
395	20240605	130200	122356820	9320	9310	9320	9310	8
396	20240605	130100	122282270	9320	9320	9320	9320	0
397	20240605	130000	122282270	9320	9320	9320	9320	0
398	20240605	125900	122282270	9320	9320	9320	9320	0
399	20240605	125800	122282270	9320	9320	9320	9320	0
400	20240605	125700	122282270	9320	9320	9320	9320	0
401	20240605	125600	122282270	9320	9320	9320	9320	0
402	20240605	125500	122282270	9320	9320	9320	9320	0
403	20240605	125400	122282270	9320	9320	9320	9320	0
404	20240605	125300	122282270	9320	9320	9320	9320	400
405	20240605	125200	118554270	9320	9320	9320	9320	0
406	20240605	125100	118554270	9320	9320	9320	9320	0
407	20240605	125000	118554270	9320	9320	9320	9320	0
408	20240605	124900	118554270	9320	9320	9320	9320	0
409	20240605	124800	118554270	9320	9320	9320	9320	0
410	20240605	124700	118554270	9320	9320	9320	9320	0
411	20240605	124600	118554270	9320	9320	9320	9320	0
412	20240605	124500	118554270	9320	9320	9320	9320	0
413	20240605	124400	118554270	9320	9320	9320	9320	0
414	20240605	124300	118554270	9320	9320	9320	9320	0
415	20240605	124200	118554270	9320	9320	9320	9320	0
416	20240605	124100	118554270	9320	9320	9320	9320	0
417	20240605	124000	118554270	9320	9320	9320	9320	0
418	20240605	123900	118554270	9320	9320	9320	9320	1
419	20240605	123800	118544950	9310	9310	9310	9310	0
420	20240605	123700	118544950	9310	9310	9310	9310	0
421	20240605	123600	118544950	9310	9320	9320	9310	34
422	20240605	123500	118228080	9320	9320	9320	9320	0
423	20240605	123400	118228080	9320	9300	9320	9300	108
424	20240605	123300	117221600	9280	9280	9280	9280	0
425	20240605	123200	117221600	9280	9280	9280	9280	0
426	20240605	123100	117221600	9280	9280	9280	9280	11
427	20240605	123000	117119520	9310	9310	9310	9310	0
428	20240605	122900	117119520	9310	9310	9310	9310	0
429	20240605	122800	117119520	9310	9310	9310	9310	0
430	20240605	122700	117119520	9310	9310	9310	9310	0
431	20240605	122600	117119520	9310	9310	9310	9310	0
432	20240605	122500	117119520	9310	9310	9310	9310	0
433	20240605	122400	117119520	9310	9310	9310	9310	0
434	20240605	122300	117119520	9310	9310	9310	9310	0
435	20240605	122200	117119520	9310	9310	9310	9310	93
436	20240605	122100	116253690	9280	9280	9280	9280	2
437	20240605	122000	116235130	9300	9300	9300	9300	0
438	20240605	121900	116235130	9300	9300	9300	9300	0
439	20240605	121800	116235130	9300	9300	9300	9300	0
440	20240605	121700	116235130	9300	9300	9300	9300	49
441	20240605	121600	115779430	9260	9260	9260	9260	0
442	20240605	121500	115779430	9260	9260	9260	9260	0
443	20240605	121400	115779430	9260	9260	9260	9260	0
444	20240605	121300	115779430	9260	9260	9260	9260	0
445	20240605	121200	115779430	9260	9260	9260	9260	0
446	20240605	121100	115779430	9260	9260	9260	9260	0
447	20240605	121000	115779430	9260	9260	9260	9260	0
448	20240605	120900	115779430	9260	9260	9260	9260	0
449	20240605	120800	115779430	9260	9260	9260	9260	0
450	20240605	120700	115779430	9260	9260	9260	9260	0
451	20240605	120600	115779430	9260	9260	9260	9260	0
452	20240605	120500	115779430	9260	9260	9260	9260	0
453	20240605	120400	115779430	9260	9260	9260	9260	1
454	20240605	120300	115770170	9260	9260	9260	9260	0
455	20240605	120200	115770170	9260	9260	9260	9260	0
456	20240605	120100	115770170	9260	9260	9260	9260	0
457	20240605	120000	115770170	9260	9280	9280	9260	92
458	20240605	115900	114917450	9310	9310	9310	9310	0
459	20240605	115800	114917450	9310	9310	9310	9310	0
460	20240605	115700	114917450	9310	9310	9310	9310	1
461	20240605	115600	114908140	9280	9280	9280	9280	0
462	20240605	115500	114908140	9280	9280	9280	9280	1
463	20240605	115400	114898860	9310	9310	9310	9310	0
464	20240605	115300	114898860	9310	9310	9310	9310	0
465	20240605	115200	114898860	9310	9310	9310	9310	0
466	20240605	115100	114898860	9310	9310	9310	9310	0
467	20240605	115000	114898860	9310	9310	9310	9310	0
468	20240605	114900	114898860	9310	9310	9310	9310	0
469	20240605	114800	114898860	9310	9310	9310	9310	0
470	20240605	114700	114898860	9310	9310	9310	9310	0
471	20240605	114600	114898860	9310	9310	9310	9310	0
472	20240605	114500	114898860	9310	9310	9310	9310	4
473	20240605	114400	114861620	9300	9280	9300	9280	152
474	20240605	114300	113449260	9280	9280	9280	9280	0
475	20240605	114200	113449260	9280	9280	9280	9280	3
476	20240605	114100	113421420	9280	9280	9280	9280	0
477	20240605	114000	113421420	9280	9260	9280	9260	51
478	20240605	113900	112949140	9280	9280	9280	9280	0
479	20240605	113800	112949140	9280	9280	9280	9280	0
480	20240605	113700	112949140	9280	9280	9280	9280	0
481	20240605	113600	112949140	9280	9280	9280	9280	0
482	20240605	113500	112949140	9280	9280	9280	9280	0
483	20240605	113400	112949140	9280	9280	9280	9280	2
484	20240605	113300	112930580	9260	9260	9260	9260	0
485	20240605	113200	112930580	9260	9260	9260	9260	0
486	20240605	113100	112930580	9260	9260	9260	9260	0
487	20240605	113000	112930580	9260	9260	9260	9260	0
488	20240605	112900	112930580	9260	9260	9260	9260	0
489	20240605	112800	112930580	9260	9260	9260	9260	0
490	20240605	112700	112930580	9260	9260	9260	9260	0
491	20240605	112600	112930580	9260	9260	9260	9260	0
492	20240605	112500	112930580	9260	9260	9260	9260	4
493	20240605	112400	112893540	9280	9280	9280	9280	26
494	20240605	112300	112652260	9280	9280	9280	9280	0
495	20240605	112200	112652260	9280	9280	9280	9280	0
496	20240605	112100	112652260	9280	9280	9280	9280	0
497	20240605	112000	112652260	9280	9280	9280	9280	0
498	20240605	111900	112652260	9280	9280	9280	9280	0
499	20240605	111800	112652260	9280	9280	9280	9280	0
500	20240605	111700	112652260	9280	9270	9280	9270	103
501	20240605	111600	111696470	9260	9260	9260	9260	0
502	20240605	111500	111696470	9260	9260	9260	9260	0
503	20240605	111400	111696470	9260	9260	9260	9260	0
504	20240605	111300	111696470	9260	9260	9260	9260	0
505	20240605	111200	111696470	9260	9260	9260	9260	0
506	20240605	111100	111696470	9260	9260	9260	9260	0
507	20240605	111000	111696470	9260	9260	9260	9260	0
508	20240605	110900	111696470	9260	9260	9260	9260	0
509	20240605	110800	111696470	9260	9260	9260	9260	265
510	20240605	110700	109242570	9270	9270	9270	9270	2
511	20240605	110600	109224030	9260	9260	9260	9260	82
512	20240605	110500	108464710	9270	9270	9270	9270	0
513	20240605	110400	108464710	9270	9270	9270	9270	1
514	20240605	110300	108455440	9270	9270	9270	9270	0
515	20240605	110200	108455440	9270	9270	9270	9270	1
516	20240605	110100	108446170	9260	9260	9260	9260	0
517	20240605	110000	108446170	9260	9260	9260	9260	0
518	20240605	105900	108446170	9260	9260	9260	9260	0
519	20240605	105800	108446170	9260	9260	9260	9260	0
520	20240605	105700	108446170	9260	9260	9260	9260	0
521	20240605	105600	108446170	9260	9260	9260	9260	0
522	20240605	105500	108446170	9260	9260	9260	9260	71
523	20240605	105400	107788710	9260	9260	9260	9260	0
524	20240605	105300	107788710	9260	9260	9260	9260	0
525	20240605	105200	107788710	9260	9260	9260	9260	0
526	20240605	105100	107788710	9260	9260	9260	9260	0
527	20240605	105000	107788710	9260	9260	9260	9260	2
528	20240605	104900	107770190	9260	9260	9260	9260	0
529	20240605	104800	107770190	9260	9260	9260	9260	0
530	20240605	104700	107770190	9260	9260	9260	9260	0
531	20240605	104600	107770190	9260	9260	9260	9260	0
532	20240605	104500	107770190	9260	9260	9260	9260	0
533	20240605	104400	107770190	9260	9260	9260	9260	1
534	20240605	104300	107760930	9250	9250	9250	9250	0
535	20240605	104200	107760930	9250	9250	9250	9250	0
536	20240605	104100	107760930	9250	9250	9250	9250	0
537	20240605	104000	107760930	9250	9250	9250	9250	0
538	20240605	103900	107760930	9250	9250	9250	9250	0
539	20240605	103800	107760930	9250	9250	9250	9250	0
540	20240605	103700	107760930	9250	9250	9250	9250	36
541	20240605	103600	107427930	9250	9250	9250	9250	1
542	20240605	103500	107418680	9210	9210	9210	9210	0
543	20240605	103400	107418680	9210	9210	9210	9210	0
544	20240605	103300	107418680	9210	9210	9210	9210	0
545	20240605	103200	107418680	9210	9210	9210	9210	0
546	20240605	103100	107418680	9210	9210	9210	9210	1002
547	20240605	103000	98190260	9210	9230	9230	9210	998
548	20240605	102900	88994620	9220	9220	9220	9220	0
549	20240605	102800	88994620	9220	9220	9220	9220	0
550	20240605	102700	88994620	9220	9220	9220	9220	0
551	20240605	102600	88994620	9220	9220	9220	9220	0
552	20240605	102500	88994620	9220	9220	9220	9220	0
553	20240605	102400	88994620	9220	9220	9220	9220	0
554	20240605	102300	88994620	9220	9220	9220	9220	0
555	20240605	102200	88994620	9220	9220	9220	9220	0
556	20240605	102100	88994620	9220	9220	9220	9220	0
557	20240605	102000	88994620	9220	9220	9220	9220	0
558	20240605	101900	88994620	9220	9220	9220	9220	0
559	20240605	101800	88994620	9220	9220	9220	9220	0
560	20240605	101700	88994620	9220	9220	9220	9220	0
561	20240605	101600	88994620	9220	9250	9270	9210	601
562	20240605	101500	83451470	9320	9320	9320	9320	0
563	20240605	101400	83451470	9320	9320	9320	9320	24
564	20240605	101300	83227790	9320	9320	9320	9320	0
565	20240605	101200	83227790	9320	9320	9320	9320	0
566	20240605	101100	83227790	9320	9320	9320	9320	0
567	20240605	101000	83227790	9320	9320	9320	9320	0
568	20240605	100900	83227790	9320	9320	9320	9320	0
569	20240605	100800	83227790	9320	9320	9320	9320	7
570	20240605	100700	83162550	9320	9320	9320	9320	0
571	20240605	100600	83162550	9320	9320	9320	9320	0
572	20240605	100500	83162550	9320	9320	9320	9320	0
573	20240605	100400	83162550	9320	9320	9320	9320	0
574	20240605	100300	83162550	9320	9320	9320	9320	0
575	20240605	100200	83162550	9320	9320	9320	9320	0
576	20240605	100100	83162550	9320	9320	9320	9320	0
577	20240605	100000	83162550	9320	9320	9320	9320	0
578	20240605	095900	83162550	9320	9320	9320	9320	0
579	20240605	095800	83162550	9320	9320	9320	9320	0
580	20240605	095700	83162550	9320	9270	9320	9240	145
581	20240605	095600	81821360	9330	9330	9330	9330	0
582	20240605	095500	81821360	9330	9330	9330	9330	0
583	20240605	095400	81821360	9330	9330	9330	9330	0
584	20240605	095300	81821360	9330	9330	9330	9330	0
585	20240605	095200	81821360	9330	9330	9330	9330	0
586	20240605	095100	81821360	9330	9330	9330	9330	0
587	20240605	095000	81821360	9330	9290	9330	9290	966
588	20240605	094900	72847180	9290	9290	9290	9290	270
589	20240605	094800	70338880	9290	9290	9290	9290	0
590	20240605	094700	70338880	9290	9310	9310	9290	1100
591	20240605	094600	60109660	9320	9320	9320	9320	0
592	20240605	094500	60109660	9320	9320	9320	9320	0
593	20240605	094400	60109660	9320	9320	9320	9320	1
594	20240605	094300	60100340	9310	9310	9310	9310	0
595	20240605	094200	60100340	9310	9310	9310	9310	0
596	20240605	094100	60100340	9310	9310	9310	9310	0
597	20240605	094000	60100340	9310	9310	9310	9310	0
598	20240605	093900	60100340	9310	9300	9310	9300	109
599	20240605	093800	59086190	9300	9300	9300	9300	8
600	20240605	093700	59011790	9300	9300	9300	9300	0
601	20240605	093600	59011790	9300	9300	9300	9300	0
602	20240605	093500	59011790	9300	9290	9300	9290	163
603	20240605	093400	57497510	9280	9280	9280	9280	40
604	20240605	093300	57126310	9290	9290	9290	9290	0
605	20240605	093200	57126310	9290	9290	9290	9290	0
606	20240605	093100	57126310	9290	9290	9290	9290	0
607	20240605	093000	57126310	9290	9290	9290	9290	0
608	20240605	092900	57126310	9290	9290	9290	9290	1
609	20240605	092800	57117020	9210	9210	9290	9200	2192
610	20240605	092700	36934980	9200	9200	9200	9200	1
611	20240605	092600	36925780	9200	9270	9270	9200	1002
612	20240605	092500	27637380	9300	9270	9300	9200	716
613	20240605	092400	21021650	9270	9310	9310	9270	1399
614	20240605	092300	8010030	9310	9310	9310	9310	2
615	20240605	092200	7991410	9310	9330	9330	9310	271
616	20240605	092100	5468260	9330	9330	9330	9330	0
617	20240605	092000	5468260	9330	9330	9330	9330	0
618	20240605	091900	5468260	9330	9330	9330	9330	0
619	20240605	091800	5468260	9330	9330	9330	9330	0
620	20240605	091700	5468260	9330	9330	9330	9330	0
621	20240605	091600	5468260	9330	9330	9330	9330	5
622	20240605	091500	5421610	9330	9330	9330	9330	0
623	20240605	091400	5421610	9330	9330	9330	9330	10
624	20240605	091300	5328310	9330	9360	9360	9330	110
625	20240605	091200	4301710	9310	9310	9310	9310	0
626	20240605	091100	4301710	9310	9320	9320	9310	10
627	20240605	091000	4208570	9320	9320	9320	9320	121
628	20240605	090900	3080850	9320	9330	9330	9320	256
629	20240605	090800	692730	9330	9330	9330	9330	8
630	20240605	090700	618090	9400	9400	9400	9400	0
631	20240605	090600	618090	9400	9400	9400	9400	0
632	20240605	090500	618090	9400	9400	9400	9400	0
633	20240605	090400	618090	9400	9400	9400	9400	1
634	20240605	090300	608690	9400	9400	9400	9400	0
635	20240605	090200	608690	9400	9400	9400	9400	0
636	20240605	090100	608690	9400	9400	9400	9400	1
637	20240605	090000	599290	9320	9400	9400	9310	64