KissMeData/038070/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192200	300627420	8860	8860	8860	8860	1920
3	20240604	192100	300627420	8860	8860	8860	8860	0
4	20240604	192000	300627420	8860	8860	8860	8860	0
5	20240604	191900	300627420	8860	8860	8860	8860	0
6	20240604	191800	300627420	8860	8860	8860	8860	0
7	20240604	191700	300627420	8860	8860	8860	8860	0
8	20240604	191600	300627420	8860	8860	8860	8860	0
9	20240604	191500	300627420	8860	8860	8860	8860	0
10	20240604	191400	300627420	8860	8860	8860	8860	0
11	20240604	191300	300627420	8860	8860	8860	8860	0
12	20240604	191200	300627420	8860	8860	8860	8860	0
13	20240604	191100	300627420	8860	8860	8860	8860	0
14	20240604	191000	300627420	8860	8860	8860	8860	0
15	20240604	190900	300627420	8860	8860	8860	8860	0
16	20240604	190800	300627420	8860	8860	8860	8860	0
17	20240604	190700	300627420	8860	8860	8860	8860	0
18	20240604	190600	300627420	8860	8860	8860	8860	0
19	20240604	190500	300627420	8860	8860	8860	8860	0
20	20240604	190400	300627420	8860	8860	8860	8860	0
21	20240604	190300	300627420	8860	8860	8860	8860	0
22	20240604	190200	300627420	8860	8860	8860	8860	0
23	20240604	190100	300627420	8860	8860	8860	8860	0
24	20240604	190000	300627420	8860	8860	8860	8860	0
25	20240604	185900	300627420	8860	8860	8860	8860	0
26	20240604	185800	300627420	8860	8860	8860	8860	0
27	20240604	185700	300627420	8860	8860	8860	8860	0
28	20240604	185600	300627420	8860	8860	8860	8860	0
29	20240604	185500	300627420	8860	8860	8860	8860	0
30	20240604	185400	300627420	8860	8860	8860	8860	0
31	20240604	185300	300627420	8860	8860	8860	8860	0
32	20240604	185200	300627420	8860	8860	8860	8860	1920
33	20240604	185100	300627420	8860	8860	8860	8860	0
34	20240604	185000	300627420	8860	8860	8860	8860	0
35	20240604	184900	300627420	8860	8860	8860	8860	0
36	20240604	184800	300627420	8860	8860	8860	8860	0
37	20240604	184700	300627420	8860	8860	8860	8860	0
38	20240604	184600	300627420	8860	8860	8860	8860	0
39	20240604	184500	300627420	8860	8860	8860	8860	0
40	20240604	184400	300627420	8860	8860	8860	8860	0
41	20240604	184300	300627420	8860	8860	8860	8860	0
42	20240604	184200	300627420	8860	8860	8860	8860	0
43	20240604	184100	300627420	8860	8860	8860	8860	0
44	20240604	184000	300627420	8860	8860	8860	8860	0
45	20240604	183900	300627420	8860	8860	8860	8860	0
46	20240604	183800	300627420	8860	8860	8860	8860	0
47	20240604	183700	300627420	8860	8860	8860	8860	0
48	20240604	183600	300627420	8860	8860	8860	8860	0
49	20240604	183500	300627420	8860	8860	8860	8860	0
50	20240604	183400	300627420	8860	8860	8860	8860	0
51	20240604	183300	300627420	8860	8860	8860	8860	0
52	20240604	183200	300627420	8860	8860	8860	8860	0
53	20240604	183100	300627420	8860	8860	8860	8860	0
54	20240604	183000	300627420	8860	8860	8860	8860	0
55	20240604	182900	300627420	8860	8860	8860	8860	0
56	20240604	182800	300627420	8860	8860	8860	8860	0
57	20240604	182700	300627420	8860	8860	8860	8860	0
58	20240604	182600	300627420	8860	8860	8860	8860	0
59	20240604	182500	300627420	8860	8860	8860	8860	0
60	20240604	182400	300627420	8860	8860	8860	8860	0
61	20240604	182300	300627420	8860	8860	8860	8860	0
62	20240604	182200	300627420	8860	8860	8860	8860	1920
63	20240604	182100	300627420	8860	8860	8860	8860	0
64	20240604	182000	300627420	8860	8860	8860	8860	0
65	20240604	181900	300627420	8860	8860	8860	8860	0
66	20240604	181800	300627420	8860	8860	8860	8860	0
67	20240604	181700	300627420	8860	8860	8860	8860	0
68	20240604	181600	300627420	8860	8860	8860	8860	0
69	20240604	181500	300627420	8860	8860	8860	8860	0
70	20240604	181400	300627420	8860	8860	8860	8860	0
71	20240604	181300	300627420	8860	8860	8860	8860	0
72	20240604	181200	300627420	8860	8860	8860	8860	0
73	20240604	181100	300627420	8860	8860	8860	8860	0
74	20240604	181000	300627420	8860	8860	8860	8860	0
75	20240604	180900	300627420	8860	8860	8860	8860	0
76	20240604	180800	300627420	8860	8860	8860	8860	0
77	20240604	180700	300627420	8860	8860	8860	8860	0
78	20240604	180600	300627420	8860	8860	8860	8860	0
79	20240604	180500	300627420	8860	8860	8860	8860	0
80	20240604	180400	300627420	8860	8860	8860	8860	0
81	20240604	180300	300627420	8860	8860	8860	8860	0
82	20240604	180200	300627420	8860	8860	8860	8860	0
83	20240604	180100	300627420	8860	8860	8860	8860	0
84	20240604	180000	300627420	8860	8860	8860	8860	0
85	20240604	175900	300627420	8860	8860	8860	8860	0
86	20240604	175800	300627420	8860	8860	8860	8860	0
87	20240604	175700	300627420	8860	8860	8860	8860	0
88	20240604	175600	300627420	8860	8860	8860	8860	0
89	20240604	175500	300627420	8860	8860	8860	8860	0
90	20240604	175400	300627420	8860	8860	8860	8860	0
91	20240604	175300	300627420	8860	8860	8860	8860	0
92	20240604	175200	300627420	8860	8860	8860	8860	1920
93	20240604	175100	300627420	8860	8860	8860	8860	0
94	20240604	175000	300627420	8860	8860	8860	8860	0
95	20240604	174900	300627420	8860	8860	8860	8860	0
96	20240604	174800	300627420	8860	8860	8860	8860	0
97	20240604	174700	300627420	8860	8860	8860	8860	0
98	20240604	174600	300627420	8860	8860	8860	8860	0
99	20240604	174500	300627420	8860	8860	8860	8860	0
100	20240604	174400	300627420	8860	8860	8860	8860	0
101	20240604	174300	300627420	8860	8860	8860	8860	0
102	20240604	174200	300627420	8860	8860	8860	8860	0
103	20240604	174100	300627420	8860	8860	8860	8860	0
104	20240604	174000	300627420	8860	8860	8860	8860	0
105	20240604	173900	300627420	8860	8860	8860	8860	0
106	20240604	173800	300627420	8860	8860	8860	8860	0
107	20240604	173700	300627420	8860	8860	8860	8860	0
108	20240604	173600	300627420	8860	8860	8860	8860	0
109	20240604	173500	300627420	8860	8860	8860	8860	0
110	20240604	173400	300627420	8860	8860	8860	8860	0
111	20240604	173300	300627420	8860	8860	8860	8860	0
112	20240604	173200	300627420	8860	8860	8860	8860	0
113	20240604	173100	300627420	8860	8860	8860	8860	0
114	20240604	173000	300627420	8860	8860	8860	8860	0
115	20240604	172900	300627420	8860	8860	8860	8860	0
116	20240604	172800	300627420	8860	8860	8860	8860	0
117	20240604	172700	300627420	8860	8860	8860	8860	0
118	20240604	172600	300627420	8860	8860	8860	8860	0
119	20240604	172500	300627420	8860	8860	8860	8860	0
120	20240604	172400	300627420	8860	8860	8860	8860	0
121	20240604	172300	300627420	8860	8860	8860	8860	0
122	20240604	172200	300627420	8860	8860	8860	8860	1920
123	20240604	172100	300627420	8860	8860	8860	8860	0
124	20240604	172000	300627420	8860	8860	8860	8860	0
125	20240604	171900	300627420	8860	8860	8860	8860	0
126	20240604	171800	300627420	8860	8860	8860	8860	0
127	20240604	171700	300627420	8860	8860	8860	8860	0
128	20240604	171600	300627420	8860	8860	8860	8860	0
129	20240604	171500	300627420	8860	8860	8860	8860	0
130	20240604	171400	300627420	8860	8860	8860	8860	0
131	20240604	171300	300627420	8860	8860	8860	8860	0
132	20240604	171200	300627420	8860	8860	8860	8860	0
133	20240604	171100	300627420	8860	8860	8860	8860	0
134	20240604	171000	300627420	8860	8860	8860	8860	0
135	20240604	170900	300627420	8860	8860	8860	8860	0
136	20240604	170800	300627420	8860	8860	8860	8860	0
137	20240604	170700	300627420	8860	8860	8860	8860	0
138	20240604	170600	300627420	8860	8860	8860	8860	0
139	20240604	170500	300627420	8860	8860	8860	8860	0
140	20240604	170400	300627420	8860	8860	8860	8860	0
141	20240604	170300	300627420	8860	8860	8860	8860	0
142	20240604	170200	300627420	8860	8860	8860	8860	0
143	20240604	170100	300627420	8860	8860	8860	8860	0
144	20240604	170000	300627420	8860	8860	8860	8860	0
145	20240604	165900	300627420	8860	8860	8860	8860	0
146	20240604	165800	300627420	8860	8860	8860	8860	0
147	20240604	165700	300627420	8860	8860	8860	8860	0
148	20240604	165600	300627420	8860	8860	8860	8860	0
149	20240604	165500	300627420	8860	8860	8860	8860	0
150	20240604	165400	300627420	8860	8860	8860	8860	0
151	20240604	165300	300627420	8860	8860	8860	8860	0
152	20240604	165200	300627420	8860	8860	8860	8860	1920
153	20240604	165100	300627420	8860	8860	8860	8860	0
154	20240604	165000	300627420	8860	8860	8860	8860	0
155	20240604	164900	300627420	8860	8860	8860	8860	0
156	20240604	164800	300627420	8860	8860	8860	8860	0
157	20240604	164700	300627420	8860	8860	8860	8860	0
158	20240604	164600	300627420	8860	8860	8860	8860	0
159	20240604	164500	300627420	8860	8860	8860	8860	0
160	20240604	164400	300627420	8860	8860	8860	8860	0
161	20240604	164300	300627420	8860	8860	8860	8860	0
162	20240604	164200	300627420	8860	8860	8860	8860	0
163	20240604	164100	300627420	8860	8860	8860	8860	0
164	20240604	164000	300627420	8860	8860	8860	8860	0
165	20240604	163900	300627420	8860	8860	8860	8860	0
166	20240604	163800	300627420	8860	8860	8860	8860	0
167	20240604	163700	300627420	8860	8860	8860	8860	0
168	20240604	163600	300627420	8860	8860	8860	8860	0
169	20240604	163500	300627420	8860	8860	8860	8860	0
170	20240604	163400	300627420	8860	8860	8860	8860	0
171	20240604	163300	300627420	8860	8860	8860	8860	0
172	20240604	163200	300627420	8860	8860	8860	8860	0
173	20240604	163100	300627420	8860	8860	8860	8860	0
174	20240604	163000	300627420	8860	8860	8860	8860	0
175	20240604	162900	300627420	8860	8860	8860	8860	0
176	20240604	162800	300627420	8860	8860	8860	8860	0
177	20240604	162700	300627420	8860	8860	8860	8860	0
178	20240604	162600	300627420	8860	8860	8860	8860	0
179	20240604	162500	300627420	8860	8860	8860	8860	0
180	20240604	162400	300627420	8860	8860	8860	8860	0
181	20240604	162300	300627420	8860	8860	8860	8860	0
182	20240604	162200	300627420	8860	8860	8860	8860	1920
183	20240604	162100	300627420	8860	8860	8860	8860	0
184	20240604	162000	300627420	8860	8860	8860	8860	0
185	20240604	161900	300627420	8860	8860	8860	8860	0
186	20240604	161800	300627420	8860	8860	8860	8860	0
187	20240604	161700	300627420	8860	8860	8860	8860	0
188	20240604	161600	300627420	8860	8860	8860	8860	0
189	20240604	161500	300627420	8860	8860	8860	8860	0
190	20240604	161400	300627420	8860	8860	8860	8860	0
191	20240604	161300	300627420	8860	8860	8860	8860	0
192	20240604	161200	300627420	8860	8860	8860	8860	0
193	20240604	161100	300627420	8860	8860	8860	8860	0
194	20240604	161000	300627420	8860	8860	8860	8860	0
195	20240604	160900	300627420	8860	8860	8860	8860	0
196	20240604	160800	300627420	8860	8860	8860	8860	0
197	20240604	160700	300627420	8860	8860	8860	8860	0
198	20240604	160600	300627420	8860	8860	8860	8860	0
199	20240604	160500	300627420	8860	8860	8860	8860	0
200	20240604	160400	300627420	8860	8860	8860	8860	0
201	20240604	160300	300627420	8860	8860	8860	8860	0
202	20240604	160200	300627420	8860	8860	8860	8860	0
203	20240604	160100	300627420	8860	8860	8860	8860	0
204	20240604	160000	300627420	8860	8860	8860	8860	0
205	20240604	155900	300627420	8860	8860	8860	8860	0
206	20240604	155800	300627420	8860	8860	8860	8860	0
207	20240604	155700	300627420	8860	8860	8860	8860	0
208	20240604	155600	300627420	8860	8860	8860	8860	0
209	20240604	155500	300627420	8860	8860	8860	8860	0
210	20240604	155400	300627420	8860	8860	8860	8860	0
211	20240604	155300	300627420	8860	8860	8860	8860	0
212	20240604	155200	300627420	8860	8860	8860	8860	1920
213	20240604	155100	300627420	8860	8860	8860	8860	0
214	20240604	155000	300627420	8860	8860	8860	8860	0
215	20240604	154900	300627420	8860	8860	8860	8860	0
216	20240604	154800	300627420	8860	8860	8860	8860	0
217	20240604	154700	300627420	8860	8860	8860	8860	0
218	20240604	154600	300627420	8860	8860	8860	8860	0
219	20240604	154500	300627420	8860	8860	8860	8860	0
220	20240604	154400	300627420	8860	8860	8860	8860	0
221	20240604	154300	300627420	8860	8860	8860	8860	0
222	20240604	154200	300627420	8860	8860	8860	8860	0
223	20240604	154100	300627420	8860	8860	8860	8860	0
224	20240604	154000	300627420	8860	8860	8860	8860	0
225	20240604	153900	300627420	8860	8860	8860	8860	0
226	20240604	153800	300627420	8860	8860	8860	8860	0
227	20240604	153700	300627420	8860	8860	8860	8860	0
228	20240604	153600	300627420	8860	8860	8860	8860	0
229	20240604	153500	300627420	8860	8860	8860	8860	0
230	20240604	153400	300627420	8860	8860	8860	8860	0
231	20240604	153300	300627420	8860	8860	8860	8860	0
232	20240604	153200	300627420	8860	8860	8860	8860	0
233	20240604	153100	300627420	8860	8860	8860	8860	0
234	20240604	153000	300627420	8860	8860	8860	8860	1920
235	20240604	152900	283616220	8840	8840	8840	8840	0
236	20240604	152800	283616220	8840	8840	8840	8840	0
237	20240604	152700	283616220	8840	8840	8840	8840	0
238	20240604	152600	283616220	8840	8840	8840	8840	0
239	20240604	152500	283616220	8840	8840	8840	8840	0
240	20240604	152400	283616220	8840	8840	8840	8840	0
241	20240604	152300	283616220	8840	8840	8840	8840	0
242	20240604	152200	283616220	8840	8840	8840	8840	0
243	20240604	152100	283616220	8840	8840	8840	8840	0
244	20240604	152000	283616220	8840	8840	8840	8840	0
245	20240604	151900	283616220	8840	8840	8840	8840	20
246	20240604	151800	283439420	8850	8840	8850	8840	310
247	20240604	151700	280699010	8850	8850	8850	8850	0
248	20240604	151600	280699010	8850	8850	8850	8850	2
249	20240604	151500	280681310	8850	8830	8850	8830	270
250	20240604	151400	278295210	8840	8840	8840	8840	171
251	20240604	151300	276783570	8820	8830	8830	8820	50
252	20240604	151200	276342470	8840	8840	8840	8840	10
253	20240604	151100	276254070	8850	8830	8850	8830	500
254	20240604	151000	271835980	8840	8830	8840	8830	104
255	20240604	150900	270917650	8820	8820	8820	8820	3
256	20240604	150800	270891190	8800	8800	8800	8800	105
257	20240604	150700	269967190	8800	8800	8800	8800	0
258	20240604	150600	269967190	8800	8800	8800	8800	0
259	20240604	150500	269967190	8800	8800	8800	8800	45
260	20240604	150400	269571190	8790	8810	8840	8790	1487
261	20240604	150300	256489870	8800	8800	8800	8800	113
262	20240604	150200	255495470	8790	8790	8790	8790	21
263	20240604	150100	255310880	8790	8790	8790	8790	0
264	20240604	150000	255310880	8790	8790	8790	8790	0
265	20240604	145900	255310880	8790	8790	8790	8790	321
266	20240604	145800	252489290	8820	8820	8820	8820	0
267	20240604	145700	252489290	8820	8820	8820	8820	0
268	20240604	145600	252489290	8820	8820	8820	8820	0
269	20240604	145500	252489290	8820	8810	8820	8810	4
270	20240604	145400	252454040	8810	8810	8810	8810	0
271	20240604	145300	252454040	8810	8810	8810	8810	0
272	20240604	145200	252454040	8810	8810	8810	8810	0
273	20240604	145100	252454040	8810	8810	8810	8810	0
274	20240604	145000	252454040	8810	8810	8810	8810	1
275	20240604	144900	252445230	8820	8820	8820	8820	0
276	20240604	144800	252445230	8820	8820	8820	8820	0
277	20240604	144700	252445230	8820	8820	8820	8820	0
278	20240604	144600	252445230	8820	8800	8820	8800	4
279	20240604	144500	252409990	8800	8800	8800	8800	300
280	20240604	144400	249769990	8800	8800	8800	8800	0
281	20240604	144300	249769990	8800	8800	8800	8800	0
282	20240604	144200	249769990	8800	8800	8800	8800	10
283	20240604	144100	249681990	8800	8800	8800	8800	0
284	20240604	144000	249681990	8800	8800	8800	8800	0
285	20240604	143900	249681990	8800	8800	8800	8800	0
286	20240604	143800	249681990	8800	8800	8800	8800	183
287	20240604	143700	248071590	8800	8800	8800	8800	7
288	20240604	143600	248009990	8800	8800	8800	8800	0
289	20240604	143500	248009990	8800	8800	8800	8800	0
290	20240604	143400	248009990	8800	8800	8800	8800	0
291	20240604	143300	248009990	8800	8800	8800	8800	0
292	20240604	143200	248009990	8800	8800	8800	8800	0
293	20240604	143100	248009990	8800	8800	8800	8800	0
294	20240604	143000	248009990	8800	8800	8800	8800	0
295	20240604	142900	248009990	8800	8800	8800	8800	1
296	20240604	142800	248001190	8820	8820	8820	8820	3
297	20240604	142700	247974730	8820	8820	8820	8820	0
298	20240604	142600	247974730	8820	8820	8820	8820	0
299	20240604	142500	247974730	8820	8820	8820	8820	0
300	20240604	142400	247974730	8820	8820	8820	8820	0
301	20240604	142300	247974730	8820	8820	8820	8820	220
302	20240604	142200	246034330	8810	8810	8810	8810	50
303	20240604	142100	245593830	8830	8830	8830	8830	28
304	20240604	142000	245346590	8830	8830	8830	8830	0
305	20240604	141900	245346590	8830	8820	8830	8820	20
306	20240604	141800	245170000	8840	8840	8840	8840	0
307	20240604	141700	245170000	8840	8840	8840	8840	0
308	20240604	141600	245170000	8840	8840	8840	8840	0
309	20240604	141500	245170000	8840	8840	8840	8840	160
310	20240604	141400	243755600	8840	8800	8850	8800	2579
311	20240604	141300	220983110	8800	8800	8800	8800	90
312	20240604	141200	220191110	8800	8800	8800	8800	3
313	20240604	141100	220164710	8810	8810	8810	8810	185
314	20240604	141000	218534860	8800	8790	8800	8790	340
315	20240604	140900	215544220	8780	8780	8780	8780	0
316	20240604	140800	215544220	8780	8780	8780	8780	0
317	20240604	140700	215544220	8780	8780	8780	8780	0
318	20240604	140600	215544220	8780	8780	8780	8780	0
319	20240604	140500	215544220	8780	8780	8780	8780	0
320	20240604	140400	215544220	8780	8780	8780	8780	0
321	20240604	140300	215544220	8780	8780	8780	8780	0
322	20240604	140200	215544220	8780	8780	8780	8780	0
323	20240604	140100	215544220	8780	8780	8780	8780	0
324	20240604	140000	215544220	8780	8780	8780	8780	0
325	20240604	135900	215544220	8780	8780	8780	8780	0
326	20240604	135800	215544220	8780	8780	8780	8780	0
327	20240604	135700	215544220	8780	8780	8780	8780	0
328	20240604	135600	215544220	8780	8780	8780	8780	0
329	20240604	135500	215544220	8780	8780	8780	8780	0
330	20240604	135400	215544220	8780	8780	8780	8780	0
331	20240604	135300	215544220	8780	8780	8780	8780	0
332	20240604	135200	215544220	8780	8780	8780	8780	0
333	20240604	135100	215544220	8780	8780	8780	8780	0
334	20240604	135000	215544220	8780	8780	8780	8780	0
335	20240604	134900	215544220	8780	8780	8780	8780	0
336	20240604	134800	215544220	8780	8780	8780	8780	0
337	20240604	134700	215544220	8780	8780	8780	8780	0
338	20240604	134600	215544220	8780	8780	8780	8780	0
339	20240604	134500	215544220	8780	8780	8780	8780	0
340	20240604	134400	215544220	8780	8780	8780	8780	0
341	20240604	134300	215544220	8780	8780	8780	8780	0
342	20240604	134200	215544220	8780	8780	8780	8780	0
343	20240604	134100	215544220	8780	8780	8780	8780	0
344	20240604	134000	215544220	8780	8760	8780	8760	175
345	20240604	133900	214009470	8760	8760	8760	8760	0
346	20240604	133800	214009470	8760	8760	8760	8760	13
347	20240604	133700	213895590	8760	8760	8760	8760	10
348	20240604	133600	213807990	8770	8770	8770	8770	0
349	20240604	133500	213807990	8770	8770	8770	8770	0
350	20240604	133400	213807990	8770	8770	8770	8770	0
351	20240604	133300	213807990	8770	8770	8770	8770	48
352	20240604	133200	213387030	8770	8770	8770	8770	0
353	20240604	133100	213387030	8770	8770	8770	8770	0
354	20240604	133000	213387030	8770	8770	8770	8770	1
355	20240604	132900	213378260	8770	8770	8770	8770	0
356	20240604	132800	213378260	8770	8770	8770	8770	0
357	20240604	132700	213378260	8770	8770	8770	8770	176
358	20240604	132600	211834740	8760	8760	8760	8760	0
359	20240604	132500	211834740	8760	8760	8760	8760	0
360	20240604	132400	211834740	8760	8760	8760	8760	0
361	20240604	132300	211834740	8760	8760	8760	8760	0
362	20240604	132200	211834740	8760	8760	8760	8760	0
363	20240604	132100	211834740	8760	8760	8760	8760	0
364	20240604	132000	211834740	8760	8760	8760	8760	0
365	20240604	131900	211834740	8760	8790	8790	8760	200
366	20240604	131800	210081810	8790	8790	8790	8790	0
367	20240604	131700	210081810	8790	8790	8790	8790	0
368	20240604	131600	210081810	8790	8790	8790	8790	0
369	20240604	131500	210081810	8790	8790	8790	8790	0
370	20240604	131400	210081810	8790	8790	8790	8790	0
371	20240604	131300	210081810	8790	8790	8790	8790	0
372	20240604	131200	210081810	8790	8790	8790	8790	0
373	20240604	131100	210081810	8790	8790	8790	8790	0
374	20240604	131000	210081810	8790	8790	8790	8790	0
375	20240604	130900	210081810	8790	8790	8790	8790	0
376	20240604	130800	210081810	8790	8760	8790	8760	500
377	20240604	130700	205695600	8810	8810	8810	8810	0
378	20240604	130600	205695600	8810	8810	8810	8810	1
379	20240604	130500	205686790	8820	8820	8820	8820	0
380	20240604	130400	205686790	8820	8820	8820	8820	0
381	20240604	130300	205686790	8820	8820	8820	8820	0
382	20240604	130200	205686790	8820	8820	8820	8820	0
383	20240604	130100	205686790	8820	8750	8820	8750	1845
384	20240604	130000	189455760	8780	8780	8780	8780	0
385	20240604	125900	189455760	8780	8780	8780	8780	1
386	20240604	125800	189446980	8740	8740	8740	8740	0
387	20240604	125700	189446980	8740	8740	8740	8740	0
388	20240604	125600	189446980	8740	8740	8740	8740	0
389	20240604	125500	189446980	8740	8740	8740	8740	52
390	20240604	125400	188992500	8740	8740	8740	8740	0
391	20240604	125300	188992500	8740	8740	8740	8740	0
392	20240604	125200	188992500	8740	8740	8740	8740	0
393	20240604	125100	188992500	8740	8740	8740	8740	0
394	20240604	125000	188992500	8740	8740	8740	8740	0
395	20240604	124900	188992500	8740	8740	8740	8740	0
396	20240604	124800	188992500	8740	8740	8740	8740	0
397	20240604	124700	188992500	8740	8740	8740	8740	0
398	20240604	124600	188992500	8740	8740	8740	8740	0
399	20240604	124500	188992500	8740	8740	8740	8740	0
400	20240604	124400	188992500	8740	8740	8740	8740	0
401	20240604	124300	188992500	8740	8740	8740	8740	7
402	20240604	124200	188931320	8740	8740	8740	8740	10
403	20240604	124100	188843920	8740	8740	8740	8740	0
404	20240604	124000	188843920	8740	8740	8740	8740	0
405	20240604	123900	188843920	8740	8740	8740	8740	0
406	20240604	123800	188843920	8740	8740	8740	8740	0
407	20240604	123700	188843920	8740	8740	8740	8740	0
408	20240604	123600	188843920	8740	8740	8740	8740	0
409	20240604	123500	188843920	8740	8740	8740	8740	0
410	20240604	123400	188843920	8740	8740	8740	8740	0
411	20240604	123300	188843920	8740	8740	8740	8740	0
412	20240604	123200	188843920	8740	8740	8740	8740	2
413	20240604	123100	188826440	8740	8740	8740	8740	0
414	20240604	123000	188826440	8740	8740	8740	8740	0
415	20240604	122900	188826440	8740	8740	8740	8740	0
416	20240604	122800	188826440	8740	8740	8740	8740	0
417	20240604	122700	188826440	8740	8740	8740	8740	0
418	20240604	122600	188826440	8740	8740	8740	8740	0
419	20240604	122500	188826440	8740	8740	8740	8740	0
420	20240604	122400	188826440	8740	8740	8740	8740	0
421	20240604	122300	188826440	8740	8740	8740	8740	0
422	20240604	122200	188826440	8740	8740	8740	8740	0
423	20240604	122100	188826440	8740	8740	8740	8740	0
424	20240604	122000	188826440	8740	8750	8750	8740	60
425	20240604	121900	188302030	8780	8780	8780	8780	0
426	20240604	121800	188302030	8780	8780	8780	8780	0
427	20240604	121700	188302030	8780	8780	8780	8780	0
428	20240604	121600	188302030	8780	8780	8780	8780	0
429	20240604	121500	188302030	8780	8780	8780	8780	0
430	20240604	121400	188302030	8780	8780	8780	8780	100
431	20240604	121300	187424030	8730	8730	8730	8730	0
432	20240604	121200	187424030	8730	8740	8740	8730	2
433	20240604	121100	187406560	8730	8730	8730	8730	0
434	20240604	121000	187406560	8730	8730	8730	8730	0
435	20240604	120900	187406560	8730	8740	8740	8730	239
436	20240604	120800	185319150	8740	8740	8740	8740	0
437	20240604	120700	185319150	8740	8740	8740	8740	0
438	20240604	120600	185319150	8740	8740	8740	8740	140
439	20240604	120500	184095550	8740	8740	8740	8740	0
440	20240604	120400	184095550	8740	8740	8740	8740	0
441	20240604	120300	184095550	8740	8740	8740	8740	0
442	20240604	120200	184095550	8740	8740	8740	8740	1
443	20240604	120100	184086810	8780	8780	8780	8780	0
444	20240604	120000	184086810	8780	8780	8780	8780	0
445	20240604	115900	184086810	8780	8780	8780	8780	0
446	20240604	115800	184086810	8780	8780	8790	8780	181
447	20240604	115700	182495850	8790	8790	8790	8790	0
448	20240604	115600	182495850	8790	8790	8790	8790	0
449	20240604	115500	182495850	8790	8740	8790	8740	3
450	20240604	115400	182469540	8790	8790	8790	8790	0
451	20240604	115300	182469540	8790	8790	8790	8790	265
452	20240604	115200	180140190	8790	8790	8790	8790	0
453	20240604	115100	180140190	8790	8790	8790	8790	0
454	20240604	115000	180140190	8790	8790	8790	8790	0
455	20240604	114900	180140190	8790	8790	8790	8790	11
456	20240604	114800	180043500	8790	8790	8790	8790	0
457	20240604	114700	180043500	8790	8790	8790	8790	0
458	20240604	114600	180043500	8790	8790	8790	8790	0
459	20240604	114500	180043500	8790	8790	8790	8790	0
460	20240604	114400	180043500	8790	8790	8790	8790	0
461	20240604	114300	180043500	8790	8790	8790	8790	0
462	20240604	114200	180043500	8790	8790	8790	8790	0
463	20240604	114100	180043500	8790	8790	8790	8790	0
464	20240604	114000	180043500	8790	8790	8790	8790	1
465	20240604	113900	180034710	8790	8790	8790	8790	0
466	20240604	113800	180034710	8790	8790	8790	8790	0
467	20240604	113700	180034710	8790	8790	8790	8790	0
468	20240604	113600	180034710	8790	8790	8790	8790	0
469	20240604	113500	180034710	8790	8790	8790	8790	0
470	20240604	113400	180034710	8790	8790	8790	8790	1
471	20240604	113300	180025920	8790	8790	8790	8790	0
472	20240604	113200	180025920	8790	8790	8790	8790	0
473	20240604	113100	180025920	8790	8790	8790	8790	0
474	20240604	113000	180025920	8790	8790	8790	8790	0
475	20240604	112900	180025920	8790	8790	8790	8790	0
476	20240604	112800	180025920	8790	8790	8790	8790	0
477	20240604	112700	180025920	8790	8790	8790	8790	0
478	20240604	112600	180025920	8790	8790	8790	8790	10
479	20240604	112500	179938020	8790	8790	8790	8790	0
480	20240604	112400	179938020	8790	8790	8790	8790	2
481	20240604	112300	179920440	8800	8800	8800	8800	0
482	20240604	112200	179920440	8800	8800	8800	8800	0
483	20240604	112100	179920440	8800	8800	8800	8800	0
484	20240604	112000	179920440	8800	8750	8800	8750	3784
485	20240604	111900	146759360	8750	8750	8750	8750	0
486	20240604	111800	146759360	8750	8740	8750	8740	500
487	20240604	111700	142384430	8740	8740	8740	8740	0
488	20240604	111600	142384430	8740	8740	8740	8740	1
489	20240604	111500	142375690	8680	8680	8680	8680	0
490	20240604	111400	142375690	8680	8680	8680	8680	0
491	20240604	111300	142375690	8680	8680	8680	8680	0
492	20240604	111200	142375690	8680	8680	8680	8680	0
493	20240604	111100	142375690	8680	8680	8680	8680	0
494	20240604	111000	142375690	8680	8680	8680	8680	0
495	20240604	110900	142375690	8680	8680	8680	8680	0
496	20240604	110800	142375690	8680	8680	8680	8680	0
497	20240604	110700	142375690	8680	8680	8680	8680	0
498	20240604	110600	142375690	8680	8680	8680	8680	0
499	20240604	110500	142375690	8680	8680	8680	8680	0
500	20240604	110400	142375690	8680	8680	8680	8680	0
501	20240604	110300	142375690	8680	8680	8680	8680	8
502	20240604	110200	142306250	8750	8750	8750	8750	0
503	20240604	110100	142306250	8750	8750	8750	8750	0
504	20240604	110000	142306250	8750	8750	8750	8750	0
505	20240604	105900	142306250	8750	8750	8750	8750	0
506	20240604	105800	142306250	8750	8750	8750	8750	0
507	20240604	105700	142306250	8750	8750	8750	8750	0
508	20240604	105600	142306250	8750	8740	8750	8740	4
509	20240604	105500	142271270	8760	8760	8760	8760	0
510	20240604	105400	142271270	8760	8760	8760	8760	0
511	20240604	105300	142271270	8760	8760	8760	8760	0
512	20240604	105200	142271270	8760	8760	8760	8760	0
513	20240604	105100	142271270	8760	8760	8760	8760	0
514	20240604	105000	142271270	8760	8760	8760	8760	0
515	20240604	104900	142271270	8760	8760	8760	8760	822
516	20240604	104800	135070550	8760	8760	8760	8760	0
517	20240604	104700	135070550	8760	8760	8760	8760	0
518	20240604	104600	135070550	8760	8760	8760	8760	0
519	20240604	104500	135070550	8760	8760	8760	8760	0
520	20240604	104400	135070550	8760	8760	8760	8760	0
521	20240604	104300	135070550	8760	8760	8760	8760	0
522	20240604	104200	135070550	8760	8740	8760	8740	153
523	20240604	104100	133732280	8730	8730	8730	8730	2641
524	20240604	104000	110676350	8670	8670	8670	8670	0
525	20240604	103900	110676350	8670	8670	8670	8670	0
526	20240604	103800	110676350	8670	8670	8670	8670	0
527	20240604	103700	110676350	8670	8670	8670	8670	0
528	20240604	103600	110676350	8670	8670	8670	8670	0
529	20240604	103500	110676350	8670	8670	8670	8670	0
530	20240604	103400	110676350	8670	8670	8670	8670	2
531	20240604	103300	110659010	8670	8670	8670	8670	0
532	20240604	103200	110659010	8670	8670	8670	8670	0
533	20240604	103100	110659010	8670	8670	8670	8670	0
534	20240604	103000	110659010	8670	8670	8670	8670	0
535	20240604	102900	110659010	8670	8670	8670	8670	42
536	20240604	102800	110294870	8670	8680	8680	8670	244
537	20240604	102700	108177810	8680	8680	8680	8680	0
538	20240604	102600	108177810	8680	8680	8680	8680	2371
539	20240604	102500	87597530	8670	8670	8670	8670	0
540	20240604	102400	87597530	8670	8670	8670	8670	0
541	20240604	102300	87597530	8670	8670	8670	8670	0
542	20240604	102200	87597530	8670	8670	8670	8670	0
543	20240604	102100	87597530	8670	8670	8670	8670	0
544	20240604	102000	87597530	8670	8670	8670	8670	0
545	20240604	101900	87597530	8670	8670	8670	8670	0
546	20240604	101800	87597530	8670	8670	8670	8670	0
547	20240604	101700	87597530	8670	8670	8670	8670	0
548	20240604	101600	87597530	8670	8670	8670	8670	0
549	20240604	101500	87597530	8670	8670	8670	8670	0
550	20240604	101400	87597530	8670	8670	8670	8670	0
551	20240604	101300	87597530	8670	8670	8670	8670	0
552	20240604	101200	87597530	8670	8670	8670	8670	0
553	20240604	101100	87597530	8670	8670	8670	8670	0
554	20240604	101000	87597530	8670	8670	8670	8670	0
555	20240604	100900	87597530	8670	8670	8670	8670	0
556	20240604	100800	87597530	8670	8670	8670	8670	0
557	20240604	100700	87597530	8670	8670	8670	8670	2
558	20240604	100600	87580190	8710	8710	8710	8710	0
559	20240604	100500	87580190	8710	8710	8710	8710	0
560	20240604	100400	87580190	8710	8710	8710	8710	0
561	20240604	100300	87580190	8710	8710	8710	8710	0
562	20240604	100200	87580190	8710	8710	8710	8710	0
563	20240604	100100	87580190	8710	8690	8710	8670	4226
564	20240604	100000	50899030	8690	8700	8700	8690	5
565	20240604	095900	50855560	8700	8700	8700	8700	50
566	20240604	095800	50420560	8690	8690	8690	8690	0
567	20240604	095700	50420560	8690	8690	8690	8690	0
568	20240604	095600	50420560	8690	8710	8710	8690	1300
569	20240604	095500	39116810	8760	8760	8760	8760	0
570	20240604	095400	39116810	8760	8760	8760	8760	0
571	20240604	095300	39116810	8760	8760	8760	8760	0
572	20240604	095200	39116810	8760	8760	8760	8760	0
573	20240604	095100	39116810	8760	8760	8760	8760	0
574	20240604	095000	39116810	8760	8760	8760	8760	0
575	20240604	094900	39116810	8760	8760	8760	8760	0
576	20240604	094800	39116810	8760	8760	8760	8760	0
577	20240604	094700	39116810	8760	8760	8760	8760	0
578	20240604	094600	39116810	8760	8760	8760	8760	0
579	20240604	094500	39116810	8760	8760	8760	8760	30
580	20240604	094400	38854010	8770	8770	8770	8770	0
581	20240604	094300	38854010	8770	8750	8770	8750	693
582	20240604	094200	32777780	8740	8720	8740	8720	1519
583	20240604	094100	19525300	8700	8700	8700	8700	113
584	20240604	094000	18542200	8700	8700	8700	8700	37
585	20240604	093900	18220300	8690	8690	8690	8690	0
586	20240604	093800	18220300	8690	8690	8690	8690	0
587	20240604	093700	18220300	8690	8690	8690	8690	0
588	20240604	093600	18220300	8690	8690	8690	8690	50
589	20240604	093500	17785800	8700	8700	8700	8700	0
590	20240604	093400	17785800	8700	8700	8700	8700	97
591	20240604	093300	16941900	8710	8710	8710	8710	0
592	20240604	093200	16941900	8710	8710	8710	8710	160
593	20240604	093100	15548300	8700	8700	8700	8700	5
594	20240604	093000	15504800	8700	8700	8700	8700	0
595	20240604	092900	15504800	8700	8700	8700	8700	638
596	20240604	092800	9954200	8700	8710	8710	8700	480
597	20240604	092700	5773580	8710	8720	8720	8710	150
598	20240604	092600	4465630	8730	8730	8730	8730	0
599	20240604	092500	4465630	8730	8730	8730	8730	20
600	20240604	092400	4291030	8730	8730	8730	8730	1
601	20240604	092300	4282300	8720	8720	8720	8720	0
602	20240604	092200	4282300	8720	8720	8720	8720	8
603	20240604	092100	4212540	8720	8720	8720	8720	0
604	20240604	092000	4212540	8720	8720	8720	8720	0
605	20240604	091900	4212540	8720	8720	8720	8720	50
606	20240604	091800	3776540	8730	8730	8730	8730	0
607	20240604	091700	3776540	8730	8730	8730	8730	22
608	20240604	091600	3584480	8740	8740	8740	8740	0
609	20240604	091500	3584480	8740	8740	8740	8740	78
610	20240604	091400	2902760	8760	8740	8760	8740	7
611	20240604	091300	2841480	8770	8770	8770	8770	0
612	20240604	091200	2841480	8770	8770	8770	8770	0
613	20240604	091100	2841480	8770	8770	8770	8770	0
614	20240604	091000	2841480	8770	8770	8770	8770	0
615	20240604	090900	2841480	8770	8770	8770	8770	0
616	20240604	090800	2841480	8770	8770	8770	8770	0
617	20240604	090700	2841480	8770	8770	8770	8770	0
618	20240604	090600	2841480	8770	8770	8770	8770	0
619	20240604	090500	2841480	8770	8770	8770	8770	0
620	20240604	090400	2841480	8770	8770	8770	8770	0
621	20240604	090300	2841480	8770	8770	8770	8770	0
622	20240604	090200	2841480	8770	8770	8770	8770	0
623	20240604	090100	2841480	8770	8770	8770	8770	0
624	20240604	090000	2841480	8770	8770	8770	8770	324