KissMeData/071670/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195000	158802850	9250	9250	9250	9250	121
3	20240605	194900	158802850	9250	9250	9250	9250	0
4	20240605	194800	158802850	9250	9250	9250	9250	0
5	20240605	194700	158802850	9250	9250	9250	9250	0
6	20240605	194600	158802850	9250	9250	9250	9250	0
7	20240605	194500	158802850	9250	9250	9250	9250	0
8	20240605	194400	158802850	9250	9250	9250	9250	0
9	20240605	194300	158802850	9250	9250	9250	9250	0
10	20240605	194200	158802850	9250	9250	9250	9250	0
11	20240605	194100	158802850	9250	9250	9250	9250	0
12	20240605	194000	158802850	9250	9250	9250	9250	0
13	20240605	193900	158802850	9250	9250	9250	9250	0
14	20240605	193800	158802850	9250	9250	9250	9250	0
15	20240605	193700	158802850	9250	9250	9250	9250	0
16	20240605	193600	158802850	9250	9250	9250	9250	0
17	20240605	193500	158802850	9250	9250	9250	9250	0
18	20240605	193400	158802850	9250	9250	9250	9250	0
19	20240605	193300	158802850	9250	9250	9250	9250	0
20	20240605	193200	158802850	9250	9250	9250	9250	0
21	20240605	193100	158802850	9250	9250	9250	9250	0
22	20240605	193000	158802850	9250	9250	9250	9250	0
23	20240605	192900	158802850	9250	9250	9250	9250	0
24	20240605	192800	158802850	9250	9250	9250	9250	0
25	20240605	192700	158802850	9250	9250	9250	9250	0
26	20240605	192600	158802850	9250	9250	9250	9250	0
27	20240605	192500	158802850	9250	9250	9250	9250	0
28	20240605	192400	158802850	9250	9250	9250	9250	0
29	20240605	192300	158802850	9250	9250	9250	9250	0
30	20240605	192200	158802850	9250	9250	9250	9250	0
31	20240605	192100	158802850	9250	9250	9250	9250	0
32	20240605	192000	158802850	9250	9250	9250	9250	121
33	20240605	191900	158802850	9250	9250	9250	9250	0
34	20240605	191800	158802850	9250	9250	9250	9250	0
35	20240605	191700	158802850	9250	9250	9250	9250	0
36	20240605	191600	158802850	9250	9250	9250	9250	0
37	20240605	191500	158802850	9250	9250	9250	9250	0
38	20240605	191400	158802850	9250	9250	9250	9250	0
39	20240605	191300	158802850	9250	9250	9250	9250	0
40	20240605	191200	158802850	9250	9250	9250	9250	0
41	20240605	191100	158802850	9250	9250	9250	9250	0
42	20240605	191000	158802850	9250	9250	9250	9250	0
43	20240605	190900	158802850	9250	9250	9250	9250	0
44	20240605	190800	158802850	9250	9250	9250	9250	0
45	20240605	190700	158802850	9250	9250	9250	9250	0
46	20240605	190600	158802850	9250	9250	9250	9250	0
47	20240605	190500	158802850	9250	9250	9250	9250	0
48	20240605	190400	158802850	9250	9250	9250	9250	0
49	20240605	190300	158802850	9250	9250	9250	9250	0
50	20240605	190200	158802850	9250	9250	9250	9250	0
51	20240605	190100	158802850	9250	9250	9250	9250	0
52	20240605	190000	158802850	9250	9250	9250	9250	0
53	20240605	185900	158802850	9250	9250	9250	9250	0
54	20240605	185800	158802850	9250	9250	9250	9250	0
55	20240605	185700	158802850	9250	9250	9250	9250	0
56	20240605	185600	158802850	9250	9250	9250	9250	0
57	20240605	185500	158802850	9250	9250	9250	9250	0
58	20240605	185400	158802850	9250	9250	9250	9250	0
59	20240605	185300	158802850	9250	9250	9250	9250	0
60	20240605	185200	158802850	9250	9250	9250	9250	0
61	20240605	185100	158802850	9250	9250	9250	9250	0
62	20240605	185000	158802850	9250	9250	9250	9250	121
63	20240605	184900	158802850	9250	9250	9250	9250	0
64	20240605	184800	158802850	9250	9250	9250	9250	0
65	20240605	184700	158802850	9250	9250	9250	9250	0
66	20240605	184600	158802850	9250	9250	9250	9250	0
67	20240605	184500	158802850	9250	9250	9250	9250	0
68	20240605	184400	158802850	9250	9250	9250	9250	0
69	20240605	184300	158802850	9250	9250	9250	9250	0
70	20240605	184200	158802850	9250	9250	9250	9250	0
71	20240605	184100	158802850	9250	9250	9250	9250	0
72	20240605	184000	158802850	9250	9250	9250	9250	0
73	20240605	183900	158802850	9250	9250	9250	9250	0
74	20240605	183800	158802850	9250	9250	9250	9250	0
75	20240605	183700	158802850	9250	9250	9250	9250	0
76	20240605	183600	158802850	9250	9250	9250	9250	0
77	20240605	183500	158802850	9250	9250	9250	9250	0
78	20240605	183400	158802850	9250	9250	9250	9250	0
79	20240605	183300	158802850	9250	9250	9250	9250	0
80	20240605	183200	158802850	9250	9250	9250	9250	0
81	20240605	183100	158802850	9250	9250	9250	9250	0
82	20240605	183000	158802850	9250	9250	9250	9250	0
83	20240605	182900	158802850	9250	9250	9250	9250	0
84	20240605	182800	158802850	9250	9250	9250	9250	0
85	20240605	182700	158802850	9250	9250	9250	9250	0
86	20240605	182600	158802850	9250	9250	9250	9250	0
87	20240605	182500	158802850	9250	9250	9250	9250	0
88	20240605	182400	158802850	9250	9250	9250	9250	0
89	20240605	182300	158802850	9250	9250	9250	9250	0
90	20240605	182200	158802850	9250	9250	9250	9250	0
91	20240605	182100	158802850	9250	9250	9250	9250	0
92	20240605	182000	158802850	9250	9250	9250	9250	121
93	20240605	181900	158802850	9250	9250	9250	9250	0
94	20240605	181800	158802850	9250	9250	9250	9250	0
95	20240605	181700	158802850	9250	9250	9250	9250	0
96	20240605	181600	158802850	9250	9250	9250	9250	0
97	20240605	181500	158802850	9250	9250	9250	9250	0
98	20240605	181400	158802850	9250	9250	9250	9250	0
99	20240605	181300	158802850	9250	9250	9250	9250	0
100	20240605	181200	158802850	9250	9250	9250	9250	0
101	20240605	181100	158802850	9250	9250	9250	9250	0
102	20240605	181000	158802850	9250	9250	9250	9250	0
103	20240605	180900	158802850	9250	9250	9250	9250	0
104	20240605	180800	158802850	9250	9250	9250	9250	0
105	20240605	180700	158802850	9250	9250	9250	9250	0
106	20240605	180600	158802850	9250	9250	9250	9250	0
107	20240605	180500	158802850	9250	9250	9250	9250	0
108	20240605	180400	158802850	9250	9250	9250	9250	0
109	20240605	180300	158802850	9250	9250	9250	9250	0
110	20240605	180200	158802850	9250	9250	9250	9250	0
111	20240605	180100	158802850	9250	9250	9250	9250	0
112	20240605	180000	158802850	9250	9250	9250	9250	0
113	20240605	175900	158802850	9250	9250	9250	9250	0
114	20240605	175800	158802850	9250	9250	9250	9250	0
115	20240605	175700	158802850	9250	9250	9250	9250	0
116	20240605	175600	158802850	9250	9250	9250	9250	0
117	20240605	175500	158802850	9250	9250	9250	9250	0
118	20240605	175400	158802850	9250	9250	9250	9250	0
119	20240605	175300	158802850	9250	9250	9250	9250	0
120	20240605	175200	158802850	9250	9250	9250	9250	0
121	20240605	175100	158802850	9250	9250	9250	9250	0
122	20240605	175000	158802850	9250	9250	9250	9250	121
123	20240605	174900	158802850	9250	9250	9250	9250	0
124	20240605	174800	158802850	9250	9250	9250	9250	0
125	20240605	174700	158802850	9250	9250	9250	9250	0
126	20240605	174600	158802850	9250	9250	9250	9250	0
127	20240605	174500	158802850	9250	9250	9250	9250	0
128	20240605	174400	158802850	9250	9250	9250	9250	0
129	20240605	174300	158802850	9250	9250	9250	9250	0
130	20240605	174200	158802850	9250	9250	9250	9250	0
131	20240605	174100	158802850	9250	9250	9250	9250	0
132	20240605	174000	158802850	9250	9250	9250	9250	0
133	20240605	173900	158802850	9250	9250	9250	9250	0
134	20240605	173800	158802850	9250	9250	9250	9250	0
135	20240605	173700	158802850	9250	9250	9250	9250	0
136	20240605	173600	158802850	9250	9250	9250	9250	0
137	20240605	173500	158802850	9250	9250	9250	9250	0
138	20240605	173400	158802850	9250	9250	9250	9250	0
139	20240605	173300	158802850	9250	9250	9250	9250	0
140	20240605	173200	158802850	9250	9250	9250	9250	0
141	20240605	173100	158802850	9250	9250	9250	9250	0
142	20240605	173000	158802850	9250	9250	9250	9250	0
143	20240605	172900	158802850	9250	9250	9250	9250	0
144	20240605	172800	158802850	9250	9250	9250	9250	0
145	20240605	172700	158802850	9250	9250	9250	9250	0
146	20240605	172600	158802850	9250	9250	9250	9250	0
147	20240605	172500	158802850	9250	9250	9250	9250	0
148	20240605	172400	158802850	9250	9250	9250	9250	0
149	20240605	172300	158802850	9250	9250	9250	9250	0
150	20240605	172200	158802850	9250	9250	9250	9250	0
151	20240605	172100	158802850	9250	9250	9250	9250	0
152	20240605	172000	158802850	9250	9250	9250	9250	121
153	20240605	171900	158802850	9250	9250	9250	9250	0
154	20240605	171800	158802850	9250	9250	9250	9250	0
155	20240605	171700	158802850	9250	9250	9250	9250	0
156	20240605	171600	158802850	9250	9250	9250	9250	0
157	20240605	171500	158802850	9250	9250	9250	9250	0
158	20240605	171400	158802850	9250	9250	9250	9250	0
159	20240605	171300	158802850	9250	9250	9250	9250	0
160	20240605	171200	158802850	9250	9250	9250	9250	0
161	20240605	171100	158802850	9250	9250	9250	9250	0
162	20240605	171000	158802850	9250	9250	9250	9250	0
163	20240605	170900	158802850	9250	9250	9250	9250	0
164	20240605	170800	158802850	9250	9250	9250	9250	0
165	20240605	170700	158802850	9250	9250	9250	9250	0
166	20240605	170600	158802850	9250	9250	9250	9250	0
167	20240605	170500	158802850	9250	9250	9250	9250	0
168	20240605	170400	158802850	9250	9250	9250	9250	0
169	20240605	170300	158802850	9250	9250	9250	9250	0
170	20240605	170200	158802850	9250	9250	9250	9250	0
171	20240605	170100	158802850	9250	9250	9250	9250	0
172	20240605	170000	158802850	9250	9250	9250	9250	0
173	20240605	165900	158802850	9250	9250	9250	9250	0
174	20240605	165800	158802850	9250	9250	9250	9250	0
175	20240605	165700	158802850	9250	9250	9250	9250	0
176	20240605	165600	158802850	9250	9250	9250	9250	0
177	20240605	165500	158802850	9250	9250	9250	9250	0
178	20240605	165400	158802850	9250	9250	9250	9250	0
179	20240605	165300	158802850	9250	9250	9250	9250	0
180	20240605	165200	158802850	9250	9250	9250	9250	0
181	20240605	165100	158802850	9250	9250	9250	9250	0
182	20240605	165000	158802850	9250	9250	9250	9250	121
183	20240605	164900	158802850	9250	9250	9250	9250	0
184	20240605	164800	158802850	9250	9250	9250	9250	0
185	20240605	164700	158802850	9250	9250	9250	9250	0
186	20240605	164600	158802850	9250	9250	9250	9250	0
187	20240605	164500	158802850	9250	9250	9250	9250	0
188	20240605	164400	158802850	9250	9250	9250	9250	0
189	20240605	164300	158802850	9250	9250	9250	9250	0
190	20240605	164200	158802850	9250	9250	9250	9250	0
191	20240605	164100	158802850	9250	9250	9250	9250	0
192	20240605	164000	158802850	9250	9250	9250	9250	0
193	20240605	163900	158802850	9250	9250	9250	9250	0
194	20240605	163800	158802850	9250	9250	9250	9250	0
195	20240605	163700	158802850	9250	9250	9250	9250	0
196	20240605	163600	158802850	9250	9250	9250	9250	0
197	20240605	163500	158802850	9250	9250	9250	9250	0
198	20240605	163400	158802850	9250	9250	9250	9250	0
199	20240605	163300	158802850	9250	9250	9250	9250	0
200	20240605	163200	158802850	9250	9250	9250	9250	0
201	20240605	163100	158802850	9250	9250	9250	9250	0
202	20240605	163000	158802850	9250	9250	9250	9250	0
203	20240605	162900	158802850	9250	9250	9250	9250	0
204	20240605	162800	158802850	9250	9250	9250	9250	0
205	20240605	162700	158802850	9250	9250	9250	9250	0
206	20240605	162600	158802850	9250	9250	9250	9250	0
207	20240605	162500	158802850	9250	9250	9250	9250	0
208	20240605	162400	158802850	9250	9250	9250	9250	0
209	20240605	162300	158802850	9250	9250	9250	9250	0
210	20240605	162200	158802850	9250	9250	9250	9250	0
211	20240605	162100	158802850	9250	9250	9250	9250	0
212	20240605	162000	158802850	9250	9250	9250	9250	121
213	20240605	161900	158802850	9250	9250	9250	9250	0
214	20240605	161800	158802850	9250	9250	9250	9250	0
215	20240605	161700	158802850	9250	9250	9250	9250	0
216	20240605	161600	158802850	9250	9250	9250	9250	0
217	20240605	161500	158802850	9250	9250	9250	9250	0
218	20240605	161400	158802850	9250	9250	9250	9250	0
219	20240605	161300	158802850	9250	9250	9250	9250	0
220	20240605	161200	158802850	9250	9250	9250	9250	0
221	20240605	161100	158802850	9250	9250	9250	9250	0
222	20240605	161000	158802850	9250	9250	9250	9250	0
223	20240605	160900	158802850	9250	9250	9250	9250	0
224	20240605	160800	158802850	9250	9250	9250	9250	0
225	20240605	160700	158802850	9250	9250	9250	9250	0
226	20240605	160600	158802850	9250	9250	9250	9250	0
227	20240605	160500	158802850	9250	9250	9250	9250	0
228	20240605	160400	158802850	9250	9250	9250	9250	0
229	20240605	160300	158802850	9250	9250	9250	9250	0
230	20240605	160200	158802850	9250	9250	9250	9250	0
231	20240605	160100	158802850	9250	9250	9250	9250	0
232	20240605	160000	158802850	9250	9250	9250	9250	0
233	20240605	155900	158802850	9250	9250	9250	9250	0
234	20240605	155800	158802850	9250	9250	9250	9250	0
235	20240605	155700	158802850	9250	9250	9250	9250	0
236	20240605	155600	158802850	9250	9250	9250	9250	0
237	20240605	155500	158802850	9250	9250	9250	9250	0
238	20240605	155400	158802850	9250	9250	9250	9250	0
239	20240605	155300	158802850	9250	9250	9250	9250	0
240	20240605	155200	158802850	9250	9250	9250	9250	0
241	20240605	155100	158802850	9250	9250	9250	9250	0
242	20240605	155000	158802850	9250	9250	9250	9250	121
243	20240605	154900	158802850	9250	9250	9250	9250	0
244	20240605	154800	158802850	9250	9250	9250	9250	0
245	20240605	154700	158802850	9250	9250	9250	9250	0
246	20240605	154600	158802850	9250	9250	9250	9250	0
247	20240605	154500	158802850	9250	9250	9250	9250	0
248	20240605	154400	158802850	9250	9250	9250	9250	0
249	20240605	154300	158802850	9250	9250	9250	9250	0
250	20240605	154200	158802850	9250	9250	9250	9250	0
251	20240605	154100	158802850	9250	9250	9250	9250	0
252	20240605	154000	158802850	9250	9250	9250	9250	0
253	20240605	153900	158802850	9250	9250	9250	9250	0
254	20240605	153800	158802850	9250	9250	9250	9250	0
255	20240605	153700	158802850	9250	9250	9250	9250	0
256	20240605	153600	158802850	9250	9250	9250	9250	0
257	20240605	153500	158802850	9250	9250	9250	9250	0
258	20240605	153400	158802850	9250	9250	9250	9250	0
259	20240605	153300	158802850	9250	9250	9250	9250	0
260	20240605	153200	158802850	9250	9250	9250	9250	0
261	20240605	153100	158802850	9250	9250	9250	9250	0
262	20240605	153000	158802850	9250	9250	9250	9250	121
263	20240605	152900	157683600	9230	9230	9230	9230	0
264	20240605	152800	157683600	9230	9230	9230	9230	0
265	20240605	152700	157683600	9230	9230	9230	9230	0
266	20240605	152600	157683600	9230	9230	9230	9230	0
267	20240605	152500	157683600	9230	9230	9230	9230	0
268	20240605	152400	157683600	9230	9230	9230	9230	0
269	20240605	152300	157683600	9230	9230	9230	9230	0
270	20240605	152200	157683600	9230	9230	9230	9230	0
271	20240605	152100	157683600	9230	9230	9230	9230	0
272	20240605	152000	157683600	9230	9230	9230	9230	0
273	20240605	151900	157683600	9230	9230	9230	9220	232
274	20240605	151800	155544240	9230	9230	9230	9230	17
275	20240605	151700	155387330	9230	9230	9230	9230	8
276	20240605	151600	155313490	9230	9230	9230	9230	0
277	20240605	151500	155313490	9230	9230	9230	9230	0
278	20240605	151400	155313490	9230	9230	9230	9230	0
279	20240605	151300	155313490	9230	9230	9230	9230	11
280	20240605	151200	155211960	9220	9220	9220	9220	211
281	20240605	151100	153266540	9230	9230	9230	9230	0
282	20240605	151000	153266540	9230	9230	9230	9230	22
283	20240605	150900	153063480	9230	9230	9230	9230	0
284	20240605	150800	153063480	9230	9230	9230	9230	0
285	20240605	150700	153063480	9230	9230	9230	9230	0
286	20240605	150600	153063480	9230	9230	9230	9230	20
287	20240605	150500	152878880	9230	9240	9240	9220	130
288	20240605	150400	151679810	9230	9230	9230	9230	0
289	20240605	150300	151679810	9230	9230	9230	9230	0
290	20240605	150200	151679810	9230	9230	9230	9230	0
291	20240605	150100	151679810	9230	9230	9230	9230	0
292	20240605	150000	151679810	9230	9240	9240	9230	200
293	20240605	145900	149833650	9250	9250	9250	9250	0
294	20240605	145800	149833650	9250	9250	9250	9250	7
295	20240605	145700	149768900	9240	9240	9240	9240	0
296	20240605	145600	149768900	9240	9240	9240	9240	10
297	20240605	145500	149676500	9230	9230	9230	9230	0
298	20240605	145400	149676500	9230	9230	9230	9230	160
299	20240605	145300	148199700	9240	9240	9240	9240	0
300	20240605	145200	148199700	9240	9240	9240	9240	0
301	20240605	145100	148199700	9240	9240	9240	9240	0
302	20240605	145000	148199700	9240	9240	9240	9240	14
303	20240605	144900	148070340	9240	9240	9240	9240	150
304	20240605	144800	146684340	9250	9250	9250	9250	0
305	20240605	144700	146684340	9250	9250	9250	9250	0
306	20240605	144600	146684340	9250	9250	9250	9250	0
307	20240605	144500	146684340	9250	9250	9250	9250	1
308	20240605	144400	146675090	9250	9250	9250	9250	0
309	20240605	144300	146675090	9250	9250	9250	9250	0
310	20240605	144200	146675090	9250	9250	9250	9250	10
311	20240605	144100	146582590	9240	9240	9240	9240	0
312	20240605	144000	146582590	9240	9240	9240	9240	0
313	20240605	143900	146582590	9240	9240	9240	9240	0
314	20240605	143800	146582590	9240	9240	9240	9240	0
315	20240605	143700	146582590	9240	9240	9240	9240	300
316	20240605	143600	143810590	9250	9250	9250	9250	0
317	20240605	143500	143810590	9250	9250	9250	9250	5
318	20240605	143400	143764340	9250	9250	9250	9250	22
319	20240605	143300	143560840	9250	9250	9250	9250	150
320	20240605	143200	142173340	9260	9260	9260	9260	0
321	20240605	143100	142173340	9260	9260	9260	9260	0
322	20240605	143000	142173340	9260	9260	9260	9260	0
323	20240605	142900	142173340	9260	9260	9260	9260	0
324	20240605	142800	142173340	9260	9260	9260	9260	0
325	20240605	142700	142173340	9260	9260	9260	9260	0
326	20240605	142600	142173340	9260	9260	9260	9260	0
327	20240605	142500	142173340	9260	9260	9260	9260	0
328	20240605	142400	142173340	9260	9260	9260	9260	1
329	20240605	142300	142164080	9250	9250	9250	9250	0
330	20240605	142200	142164080	9250	9260	9260	9250	107
331	20240605	142100	141174260	9260	9260	9260	9260	0
332	20240605	142000	141174260	9260	9260	9260	9260	0
333	20240605	141900	141174260	9260	9260	9260	9260	0
334	20240605	141800	141174260	9260	9250	9260	9250	310
335	20240605	141700	138306660	9260	9260	9260	9260	7
336	20240605	141600	138241840	9250	9250	9250	9250	0
337	20240605	141500	138241840	9250	9250	9250	9250	0
338	20240605	141400	138241840	9250	9250	9250	9250	0
339	20240605	141300	138241840	9250	9250	9250	9250	0
340	20240605	141200	138241840	9250	9250	9250	9250	0
341	20240605	141100	138241840	9250	9250	9250	9250	0
342	20240605	141000	138241840	9250	9250	9250	9250	27
343	20240605	140900	137992090	9250	9250	9250	9250	31
344	20240605	140800	137705340	9260	9260	9260	9260	7
345	20240605	140700	137640520	9260	9260	9260	9260	0
346	20240605	140600	137640520	9260	9260	9260	9260	0
347	20240605	140500	137640520	9260	9260	9260	9260	0
348	20240605	140400	137640520	9260	9260	9260	9260	0
349	20240605	140300	137640520	9260	9260	9260	9260	0
350	20240605	140200	137640520	9260	9260	9260	9260	202
351	20240605	140100	135770000	9260	9260	9260	9260	0
352	20240605	140000	135770000	9260	9260	9260	9260	0
353	20240605	135900	135770000	9260	9260	9260	9260	0
354	20240605	135800	135770000	9260	9260	9260	9260	0
355	20240605	135700	135770000	9260	9260	9260	9260	1
356	20240605	135600	135760740	9260	9260	9260	9260	11
357	20240605	135500	135658880	9260	9260	9260	9260	0
358	20240605	135400	135658880	9260	9260	9260	9260	0
359	20240605	135300	135658880	9260	9260	9260	9260	8
360	20240605	135200	135584800	9260	9260	9260	9260	1
361	20240605	135100	135575540	9250	9250	9250	9250	100
362	20240605	135000	134650540	9250	9250	9250	9250	23
363	20240605	134900	134437790	9250	9250	9250	9250	271
364	20240605	134800	131931040	9260	9260	9260	9260	0
365	20240605	134700	131931040	9260	9260	9260	9260	0
366	20240605	134600	131931040	9260	9260	9260	9260	0
367	20240605	134500	131931040	9260	9260	9260	9260	0
368	20240605	134400	131931040	9260	9260	9260	9260	0
369	20240605	134300	131931040	9260	9260	9260	9260	0
370	20240605	134200	131931040	9260	9260	9260	9260	0
371	20240605	134100	131931040	9260	9260	9260	9260	5
372	20240605	134000	131884740	9260	9260	9260	9260	24
373	20240605	133900	131662500	9260	9270	9270	9260	102
374	20240605	133800	130717960	9270	9270	9270	9270	0
375	20240605	133700	130717960	9270	9270	9270	9270	0
376	20240605	133600	130717960	9270	9270	9270	9270	0
377	20240605	133500	130717960	9270	9270	9270	9270	0
378	20240605	133400	130717960	9270	9270	9270	9270	0
379	20240605	133300	130717960	9270	9270	9270	9270	0
380	20240605	133200	130717960	9270	9270	9270	9270	0
381	20240605	133100	130717960	9270	9270	9270	9270	0
382	20240605	133000	130717960	9270	9280	9280	9270	25
383	20240605	132900	130486190	9280	9270	9280	9270	170
384	20240605	132800	128908980	9270	9270	9270	9270	0
385	20240605	132700	128908980	9270	9270	9270	9270	0
386	20240605	132600	128908980	9270	9270	9270	9270	0
387	20240605	132500	128908980	9270	9270	9270	9270	0
388	20240605	132400	128908980	9270	9270	9270	9270	0
389	20240605	132300	128908980	9270	9270	9270	9270	61
390	20240605	132200	128343510	9280	9280	9280	9280	0
391	20240605	132100	128343510	9280	9280	9280	9280	0
392	20240605	132000	128343510	9280	9280	9280	9280	9
393	20240605	131900	128259990	9280	9280	9280	9280	6
394	20240605	131800	128204310	9280	9280	9280	9280	0
395	20240605	131700	128204310	9280	9280	9280	9280	1084
396	20240605	131600	118144790	9280	9280	9280	9280	0
397	20240605	131500	118144790	9280	9280	9280	9280	6
398	20240605	131400	118089110	9280	9280	9280	9280	0
399	20240605	131300	118089110	9280	9280	9280	9280	0
400	20240605	131200	118089110	9280	9280	9280	9280	0
401	20240605	131100	118089110	9280	9280	9280	9280	0
402	20240605	131000	118089110	9280	9280	9280	9280	53
403	20240605	130900	117597270	9280	9280	9280	9280	0
404	20240605	130800	117597270	9280	9280	9280	9280	324
405	20240605	130700	114590550	9280	9280	9280	9280	0
406	20240605	130600	114590550	9280	9280	9280	9280	0
407	20240605	130500	114590550	9280	9280	9280	9280	0
408	20240605	130400	114590550	9280	9280	9280	9280	0
409	20240605	130300	114590550	9280	9280	9280	9280	0
410	20240605	130200	114590550	9280	9280	9280	9280	1
411	20240605	130100	114581270	9270	9270	9270	9270	0
412	20240605	130000	114581270	9270	9270	9270	9270	0
413	20240605	125900	114581270	9270	9270	9270	9270	0
414	20240605	125800	114581270	9270	9270	9270	9270	0
415	20240605	125700	114581270	9270	9270	9270	9270	5
416	20240605	125600	114534920	9270	9270	9270	9270	0
417	20240605	125500	114534920	9270	9270	9270	9270	1
418	20240605	125400	114525650	9280	9280	9280	9280	0
419	20240605	125300	114525650	9280	9280	9280	9280	32
420	20240605	125200	114228690	9290	9290	9290	9290	0
421	20240605	125100	114228690	9290	9290	9290	9290	0
422	20240605	125000	114228690	9290	9290	9290	9290	10
423	20240605	124900	114135790	9270	9270	9270	9270	100
424	20240605	124800	113208790	9270	9270	9270	9270	0
425	20240605	124700	113208790	9270	9280	9280	9270	88
426	20240605	124600	112392320	9290	9290	9290	9290	0
427	20240605	124500	112392320	9290	9290	9290	9290	0
428	20240605	124400	112392320	9290	9290	9290	9290	0
429	20240605	124300	112392320	9290	9290	9290	9290	165
430	20240605	124200	110859470	9290	9290	9290	9290	0
431	20240605	124100	110859470	9290	9290	9290	9290	0
432	20240605	124000	110859470	9290	9290	9290	9290	0
433	20240605	123900	110859470	9290	9290	9290	9290	0
434	20240605	123800	110859470	9290	9290	9290	9290	0
435	20240605	123700	110859470	9290	9290	9290	9290	0
436	20240605	123600	110859470	9290	9290	9290	9290	10
437	20240605	123500	110766570	9280	9280	9280	9280	13
438	20240605	123400	110645930	9290	9290	9290	9290	8
439	20240605	123300	110571610	9290	9290	9290	9290	0
440	20240605	123200	110571610	9290	9290	9290	9290	1
441	20240605	123100	110562320	9290	9290	9290	9290	0
442	20240605	123000	110562320	9290	9290	9290	9290	0
443	20240605	122900	110562320	9290	9290	9290	9290	7
444	20240605	122800	110497290	9290	9290	9290	9290	0
445	20240605	122700	110497290	9290	9290	9290	9290	2
446	20240605	122600	110478710	9290	9290	9290	9290	0
447	20240605	122500	110478710	9290	9290	9290	9290	7
448	20240605	122400	110413680	9290	9290	9290	9290	0
449	20240605	122300	110413680	9290	9290	9290	9290	0
450	20240605	122200	110413680	9290	9290	9290	9290	0
451	20240605	122100	110413680	9290	9290	9290	9290	0
452	20240605	122000	110413680	9290	9290	9290	9290	7
453	20240605	121900	110348650	9290	9290	9290	9290	0
454	20240605	121800	110348650	9290	9290	9290	9290	0
455	20240605	121700	110348650	9290	9290	9290	9290	0
456	20240605	121600	110348650	9290	9290	9290	9290	8
457	20240605	121500	110274330	9290	9290	9290	9290	0
458	20240605	121400	110274330	9290	9290	9290	9290	0
459	20240605	121300	110274330	9290	9290	9290	9290	0
460	20240605	121200	110274330	9290	9290	9290	9290	6
461	20240605	121100	110218590	9290	9290	9290	9290	0
462	20240605	121000	110218590	9290	9290	9290	9290	0
463	20240605	120900	110218590	9290	9290	9290	9290	1
464	20240605	120800	110209300	9290	9290	9290	9290	6
465	20240605	120700	110153560	9290	9290	9290	9290	0
466	20240605	120600	110153560	9290	9290	9290	9290	0
467	20240605	120500	110153560	9290	9290	9290	9290	0
468	20240605	120400	110153560	9290	9290	9290	9290	6
469	20240605	120300	110097820	9290	9290	9290	9290	0
470	20240605	120200	110097820	9290	9290	9290	9290	16
471	20240605	120100	109949180	9290	9290	9290	9290	0
472	20240605	120000	109949180	9290	9290	9290	9290	25
473	20240605	115900	109716930	9290	9290	9290	9290	0
474	20240605	115800	109716930	9290	9290	9290	9290	0
475	20240605	115700	109716930	9290	9290	9290	9290	0
476	20240605	115600	109716930	9290	9290	9290	9290	0
477	20240605	115500	109716930	9290	9290	9290	9290	0
478	20240605	115400	109716930	9290	9290	9290	9290	0
479	20240605	115300	109716930	9290	9290	9290	9290	0
480	20240605	115200	109716930	9290	9290	9290	9290	0
481	20240605	115100	109716930	9290	9290	9290	9290	151
482	20240605	115000	108314140	9290	9290	9290	9290	0
483	20240605	114900	108314140	9290	9290	9290	9290	281
484	20240605	114800	105703650	9280	9280	9280	9280	0
485	20240605	114700	105703650	9280	9280	9280	9280	18
486	20240605	114600	105536610	9290	9290	9290	9290	71
487	20240605	114500	104877020	9290	9290	9290	9290	7
488	20240605	114400	104811990	9290	9290	9290	9290	0
489	20240605	114300	104811990	9290	9290	9290	9290	0
490	20240605	114200	104811990	9290	9290	9290	9290	118
491	20240605	114100	103715770	9290	9290	9290	9290	0
492	20240605	114000	103715770	9290	9290	9290	9290	0
493	20240605	113900	103715770	9290	9290	9290	9290	0
494	20240605	113800	103715770	9290	9290	9290	9290	105
495	20240605	113700	102740320	9290	9290	9290	9290	7
496	20240605	113600	102675290	9290	9290	9290	9290	0
497	20240605	113500	102675290	9290	9290	9290	9290	0
498	20240605	113400	102675290	9290	9290	9290	9290	7
499	20240605	113300	102610260	9270	9290	9290	9270	111
500	20240605	113200	101579730	9290	9290	9290	9290	0
501	20240605	113100	101579730	9290	9290	9290	9290	7
502	20240605	113000	101514700	9290	9290	9290	9290	0
503	20240605	112900	101514700	9290	9290	9290	9290	36
504	20240605	112800	101180260	9270	9270	9270	9270	0
505	20240605	112700	101180260	9270	9270	9270	9270	0
506	20240605	112600	101180260	9270	9270	9270	9270	86
507	20240605	112500	100383040	9270	9270	9270	9270	12
508	20240605	112400	100271800	9240	9240	9240	9240	0
509	20240605	112300	100271800	9240	9240	9240	9240	114
510	20240605	112200	99218440	9240	9240	9240	9240	0
511	20240605	112100	99218440	9240	9240	9240	9240	0
512	20240605	112000	99218440	9240	9240	9240	9240	0
513	20240605	111900	99218440	9240	9240	9240	9240	16
514	20240605	111800	99070600	9240	9240	9240	9240	0
515	20240605	111700	99070600	9240	9240	9240	9240	0
516	20240605	111600	99070600	9240	9240	9240	9240	9
517	20240605	111500	98987440	9240	9240	9240	9240	0
518	20240605	111400	98987440	9240	9240	9240	9240	0
519	20240605	111300	98987440	9240	9240	9240	9240	0
520	20240605	111200	98987440	9240	9240	9240	9240	1000
521	20240605	111100	89747440	9220	9220	9220	9220	0
522	20240605	111000	89747440	9220	9220	9220	9220	0
523	20240605	110900	89747440	9220	9220	9220	9220	0
524	20240605	110800	89747440	9220	9220	9220	9220	0
525	20240605	110700	89747440	9220	9220	9220	9220	12
526	20240605	110600	89636800	9230	9240	9240	9230	2
527	20240605	110500	89618330	9240	9240	9240	9240	0
528	20240605	110400	89618330	9240	9240	9240	9240	0
529	20240605	110300	89618330	9240	9240	9240	9240	0
530	20240605	110200	89618330	9240	9240	9240	9240	0
531	20240605	110100	89618330	9240	9240	9240	9240	0
532	20240605	110000	89618330	9240	9240	9240	9240	0
533	20240605	105900	89618330	9240	9240	9240	9240	100
534	20240605	105800	88694330	9240	9240	9240	9240	0
535	20240605	105700	88694330	9240	9240	9240	9240	4
536	20240605	105600	88657370	9200	9200	9200	9200	0
537	20240605	105500	88657370	9200	9200	9200	9200	1
538	20240605	105400	88648170	9200	9200	9200	9200	0
539	20240605	105300	88648170	9200	9200	9200	9200	800
540	20240605	105200	81288170	9210	9220	9220	9210	835
541	20240605	105100	73595470	9220	9240	9240	9220	215
542	20240605	105000	71612720	9220	9220	9220	9220	0
543	20240605	104900	71612720	9220	9220	9220	9220	0
544	20240605	104800	71612720	9220	9220	9220	9220	0
545	20240605	104700	71612720	9220	9220	9220	9220	0
546	20240605	104600	71612720	9220	9220	9220	9220	0
547	20240605	104500	71612720	9220	9220	9220	9220	0
548	20240605	104400	71612720	9220	9220	9220	9220	1000
549	20240605	104300	62392720	9220	9230	9230	9220	2600
550	20240605	104200	38419500	9230	9230	9230	9230	40
551	20240605	104100	38050300	9230	9250	9250	9230	1000
552	20240605	104000	28813060	9290	9290	9290	9290	12
553	20240605	103900	28701580	9250	9250	9250	9250	0
554	20240605	103800	28701580	9250	9250	9250	9250	10
555	20240605	103700	28609080	9240	9240	9240	9240	0
556	20240605	103600	28609080	9240	9240	9240	9240	0
557	20240605	103500	28609080	9240	9240	9240	9240	0
558	20240605	103400	28609080	9240	9260	9260	9240	385
559	20240605	103300	25048560	9290	9290	9290	9290	0
560	20240605	103200	25048560	9290	9290	9290	9290	0
561	20240605	103100	25048560	9290	9290	9290	9290	0
562	20240605	103000	25048560	9290	9290	9290	9290	0
563	20240605	102900	25048560	9290	9290	9290	9290	0
564	20240605	102800	25048560	9290	9290	9290	9290	12
565	20240605	102700	24937080	9250	9260	9260	9250	324
566	20240605	102600	21938740	9270	9270	9270	9270	676
567	20240605	102500	15672220	9300	9270	9300	9270	189
568	20240605	102400	13919620	9300	9300	9300	9300	0
569	20240605	102300	13919620	9300	9300	9300	9300	0
570	20240605	102200	13919620	9300	9300	9300	9300	0
571	20240605	102100	13919620	9300	9300	9300	9300	0
572	20240605	102000	13919620	9300	9300	9300	9300	0
573	20240605	101900	13919620	9300	9300	9300	9300	0
574	20240605	101800	13919620	9300	9290	9300	9290	146
575	20240605	101700	12561920	9300	9300	9300	9300	0
576	20240605	101600	12561920	9300	9300	9300	9300	1
577	20240605	101500	12552620	9300	9300	9300	9300	0
578	20240605	101400	12552620	9300	9300	9300	9300	0
579	20240605	101300	12552620	9300	9300	9300	9300	0
580	20240605	101200	12552620	9300	9300	9300	9300	0
581	20240605	101100	12552620	9300	9300	9300	9300	0
582	20240605	101000	12552620	9300	9300	9300	9300	0
583	20240605	100900	12552620	9300	9300	9300	9300	11
584	20240605	100800	12450320	9270	9270	9270	9270	0
585	20240605	100700	12450320	9270	9270	9270	9270	0
586	20240605	100600	12450320	9270	9270	9270	9270	0
587	20240605	100500	12450320	9270	9270	9270	9270	0
588	20240605	100400	12450320	9270	9270	9270	9270	12
589	20240605	100300	12339080	9300	9300	9300	9300	0
590	20240605	100200	12339080	9300	9300	9300	9300	0
591	20240605	100100	12339080	9300	9300	9300	9300	4
592	20240605	100000	12301880	9250	9250	9250	9250	0
593	20240605	095900	12301880	9250	9250	9250	9250	0
594	20240605	095800	12301880	9250	9250	9250	9250	0
595	20240605	095700	12301880	9250	9250	9250	9250	0
596	20240605	095600	12301880	9250	9250	9250	9250	50
597	20240605	095500	11839380	9270	9270	9270	9270	0
598	20240605	095400	11839380	9270	9270	9270	9270	0
599	20240605	095300	11839380	9270	9270	9270	9270	10
600	20240605	095200	11746680	9260	9260	9260	9260	0
601	20240605	095100	11746680	9260	9260	9260	9260	11
602	20240605	095000	11644820	9250	9250	9250	9250	0
603	20240605	094900	11644820	9250	9250	9250	9250	84
604	20240605	094800	10867820	9250	9260	9260	9250	50
605	20240605	094700	10405250	9260	9260	9260	9260	27
606	20240605	094600	10155230	9260	9260	9260	9260	15
607	20240605	094500	10016330	9250	9250	9250	9250	0
608	20240605	094400	10016330	9250	9270	9270	9250	338
609	20240605	094300	6888180	9270	9270	9270	9270	2
610	20240605	094200	6869640	9320	9320	9320	9320	7
611	20240605	094100	6804400	9320	9320	9320	9320	0
612	20240605	094000	6804400	9320	9260	9320	9260	157
613	20240605	093900	5350160	9270	9270	9270	9270	0
614	20240605	093800	5350160	9270	9270	9270	9270	0
615	20240605	093700	5350160	9270	9270	9270	9270	0
616	20240605	093600	5350160	9270	9270	9270	9270	6
617	20240605	093500	5294540	9270	9270	9270	9270	0
618	20240605	093400	5294540	9270	9270	9270	9270	0
619	20240605	093300	5294540	9270	9270	9270	9270	8
620	20240605	093200	5220380	9300	9300	9300	9300	0
621	20240605	093100	5220380	9300	9300	9300	9300	18
622	20240605	093000	5052980	9300	9300	9300	9300	0
623	20240605	092900	5052980	9300	9300	9300	9300	0
624	20240605	092800	5052980	9300	9280	9300	9280	2
625	20240605	092700	5034400	9260	9260	9260	9260	22
626	20240605	092600	4830680	9260	9260	9260	9260	0
627	20240605	092500	4830680	9260	9260	9260	9260	0
628	20240605	092400	4830680	9260	9260	9260	9260	221
629	20240605	092300	2784220	9260	9260	9260	9260	10
630	20240605	092200	2691620	9260	9260	9260	9260	0
631	20240605	092100	2691620	9260	9260	9260	9260	0
632	20240605	092000	2691620	9260	9260	9260	9260	5
633	20240605	091900	2645320	9270	9270	9270	9270	0
634	20240605	091800	2645320	9270	9270	9270	9270	0
635	20240605	091700	2645320	9270	9270	9270	9270	0
636	20240605	091600	2645320	9270	9270	9270	9270	2
637	20240605	091500	2626780	9270	9270	9270	9270	1
638	20240605	091400	2617510	9280	9280	9280	9280	2
639	20240605	091300	2598950	9260	9260	9260	9260	0
640	20240605	091200	2598950	9260	9260	9260	9260	0
641	20240605	091100	2598950	9260	9260	9260	9260	0
642	20240605	091000	2598950	9260	9260	9260	9260	0
643	20240605	090900	2598950	9260	9270	9270	9260	38
644	20240605	090800	2246780	9260	9260	9260	9260	0
645	20240605	090700	2246780	9260	9260	9260	9260	0
646	20240605	090600	2246780	9260	9260	9260	9260	0
647	20240605	090500	2246780	9260	9260	9260	9260	0
648	20240605	090400	2246780	9260	9270	9270	9260	70
649	20240605	090300	1598380	9260	9330	9330	9260	42
650	20240605	090200	1209150	9240	9240	9240	9240	0
651	20240605	090100	1209150	9240	9240	9240	9240	2
652	20240605	090000	1190670	9230	9230	9230	9230	129