KissMeData/039570/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192400	347042230	9190	9190	9190	9190	497
3	20240603	192300	347042230	9190	9190	9190	9190	0
4	20240603	192200	347042230	9190	9190	9190	9190	0
5	20240603	192100	347042230	9190	9190	9190	9190	0
6	20240603	192000	347042230	9190	9190	9190	9190	0
7	20240603	191900	347042230	9190	9190	9190	9190	0
8	20240603	191800	347042230	9190	9190	9190	9190	0
9	20240603	191700	347042230	9190	9190	9190	9190	0
10	20240603	191600	347042230	9190	9190	9190	9190	0
11	20240603	191500	347042230	9190	9190	9190	9190	0
12	20240603	191400	347042230	9190	9190	9190	9190	0
13	20240603	191300	347042230	9190	9190	9190	9190	0
14	20240603	191200	347042230	9190	9190	9190	9190	0
15	20240603	191100	347042230	9190	9190	9190	9190	0
16	20240603	191000	347042230	9190	9190	9190	9190	0
17	20240603	190900	347042230	9190	9190	9190	9190	0
18	20240603	190800	347042230	9190	9190	9190	9190	0
19	20240603	190700	347042230	9190	9190	9190	9190	0
20	20240603	190600	347042230	9190	9190	9190	9190	0
21	20240603	190500	347042230	9190	9190	9190	9190	0
22	20240603	190400	347042230	9190	9190	9190	9190	0
23	20240603	190300	347042230	9190	9190	9190	9190	0
24	20240603	190200	347042230	9190	9190	9190	9190	0
25	20240603	190100	347042230	9190	9190	9190	9190	0
26	20240603	190000	347042230	9190	9190	9190	9190	0
27	20240603	185900	347042230	9190	9190	9190	9190	0
28	20240603	185800	347042230	9190	9190	9190	9190	0
29	20240603	185700	347042230	9190	9190	9190	9190	0
30	20240603	185600	347042230	9190	9190	9190	9190	0
31	20240603	185500	347042230	9190	9190	9190	9190	0
32	20240603	185400	347042230	9190	9190	9190	9190	497
33	20240603	185300	347042230	9190	9190	9190	9190	0
34	20240603	185200	347042230	9190	9190	9190	9190	0
35	20240603	185100	347042230	9190	9190	9190	9190	0
36	20240603	185000	347042230	9190	9190	9190	9190	0
37	20240603	184900	347042230	9190	9190	9190	9190	0
38	20240603	184800	347042230	9190	9190	9190	9190	0
39	20240603	184700	347042230	9190	9190	9190	9190	0
40	20240603	184600	347042230	9190	9190	9190	9190	0
41	20240603	184500	347042230	9190	9190	9190	9190	0
42	20240603	184400	347042230	9190	9190	9190	9190	0
43	20240603	184300	347042230	9190	9190	9190	9190	0
44	20240603	184200	347042230	9190	9190	9190	9190	0
45	20240603	184100	347042230	9190	9190	9190	9190	0
46	20240603	184000	347042230	9190	9190	9190	9190	0
47	20240603	183900	347042230	9190	9190	9190	9190	0
48	20240603	183800	347042230	9190	9190	9190	9190	0
49	20240603	183700	347042230	9190	9190	9190	9190	0
50	20240603	183600	347042230	9190	9190	9190	9190	0
51	20240603	183500	347042230	9190	9190	9190	9190	0
52	20240603	183400	347042230	9190	9190	9190	9190	0
53	20240603	183300	347042230	9190	9190	9190	9190	0
54	20240603	183200	347042230	9190	9190	9190	9190	0
55	20240603	183100	347042230	9190	9190	9190	9190	0
56	20240603	183000	347042230	9190	9190	9190	9190	0
57	20240603	182900	347042230	9190	9190	9190	9190	0
58	20240603	182800	347042230	9190	9190	9190	9190	0
59	20240603	182700	347042230	9190	9190	9190	9190	0
60	20240603	182600	347042230	9190	9190	9190	9190	0
61	20240603	182500	347042230	9190	9190	9190	9190	0
62	20240603	182400	347042230	9190	9190	9190	9190	497
63	20240603	182300	347042230	9190	9190	9190	9190	0
64	20240603	182200	347042230	9190	9190	9190	9190	0
65	20240603	182100	347042230	9190	9190	9190	9190	0
66	20240603	182000	347042230	9190	9190	9190	9190	0
67	20240603	181900	347042230	9190	9190	9190	9190	0
68	20240603	181800	347042230	9190	9190	9190	9190	0
69	20240603	181700	347042230	9190	9190	9190	9190	0
70	20240603	181600	347042230	9190	9190	9190	9190	0
71	20240603	181500	347042230	9190	9190	9190	9190	0
72	20240603	181400	347042230	9190	9190	9190	9190	0
73	20240603	181300	347042230	9190	9190	9190	9190	0
74	20240603	181200	347042230	9190	9190	9190	9190	0
75	20240603	181100	347042230	9190	9190	9190	9190	0
76	20240603	181000	347042230	9190	9190	9190	9190	0
77	20240603	180900	347042230	9190	9190	9190	9190	0
78	20240603	180800	347042230	9190	9190	9190	9190	0
79	20240603	180700	347042230	9190	9190	9190	9190	0
80	20240603	180600	347042230	9190	9190	9190	9190	0
81	20240603	180500	347042230	9190	9190	9190	9190	0
82	20240603	180400	347042230	9190	9190	9190	9190	0
83	20240603	180300	347042230	9190	9190	9190	9190	0
84	20240603	180200	347042230	9190	9190	9190	9190	0
85	20240603	180100	347042230	9190	9190	9190	9190	0
86	20240603	180000	347042230	9190	9190	9190	9190	0
87	20240603	175900	347042230	9190	9190	9190	9190	0
88	20240603	175800	347042230	9190	9190	9190	9190	0
89	20240603	175700	347042230	9190	9190	9190	9190	0
90	20240603	175600	347042230	9190	9190	9190	9190	0
91	20240603	175500	347042230	9190	9190	9190	9190	0
92	20240603	175400	347042230	9190	9190	9190	9190	497
93	20240603	175300	347042230	9190	9190	9190	9190	0
94	20240603	175200	347042230	9190	9190	9190	9190	0
95	20240603	175100	347042230	9190	9190	9190	9190	0
96	20240603	175000	347042230	9190	9190	9190	9190	0
97	20240603	174900	347042230	9190	9190	9190	9190	0
98	20240603	174800	347042230	9190	9190	9190	9190	0
99	20240603	174700	347042230	9190	9190	9190	9190	0
100	20240603	174600	347042230	9190	9190	9190	9190	0
101	20240603	174500	347042230	9190	9190	9190	9190	0
102	20240603	174400	347042230	9190	9190	9190	9190	0
103	20240603	174300	347042230	9190	9190	9190	9190	0
104	20240603	174200	347042230	9190	9190	9190	9190	0
105	20240603	174100	347042230	9190	9190	9190	9190	0
106	20240603	174000	347042230	9190	9190	9190	9190	0
107	20240603	173900	347042230	9190	9190	9190	9190	0
108	20240603	173800	347042230	9190	9190	9190	9190	0
109	20240603	173700	347042230	9190	9190	9190	9190	0
110	20240603	173600	347042230	9190	9190	9190	9190	0
111	20240603	173500	347042230	9190	9190	9190	9190	0
112	20240603	173400	347042230	9190	9190	9190	9190	0
113	20240603	173300	347042230	9190	9190	9190	9190	0
114	20240603	173200	347042230	9190	9190	9190	9190	0
115	20240603	173100	347042230	9190	9190	9190	9190	0
116	20240603	173000	347042230	9190	9190	9190	9190	0
117	20240603	172900	347042230	9190	9190	9190	9190	0
118	20240603	172800	347042230	9190	9190	9190	9190	0
119	20240603	172700	347042230	9190	9190	9190	9190	0
120	20240603	172600	347042230	9190	9190	9190	9190	0
121	20240603	172500	347042230	9190	9190	9190	9190	0
122	20240603	172400	347042230	9190	9190	9190	9190	497
123	20240603	172300	347042230	9190	9190	9190	9190	0
124	20240603	172200	347042230	9190	9190	9190	9190	0
125	20240603	172100	347042230	9190	9190	9190	9190	0
126	20240603	172000	347042230	9190	9190	9190	9190	0
127	20240603	171900	347042230	9190	9190	9190	9190	0
128	20240603	171800	347042230	9190	9190	9190	9190	0
129	20240603	171700	347042230	9190	9190	9190	9190	0
130	20240603	171600	347042230	9190	9190	9190	9190	0
131	20240603	171500	347042230	9190	9190	9190	9190	0
132	20240603	171400	347042230	9190	9190	9190	9190	0
133	20240603	171300	347042230	9190	9190	9190	9190	0
134	20240603	171200	347042230	9190	9190	9190	9190	0
135	20240603	171100	347042230	9190	9190	9190	9190	0
136	20240603	171000	347042230	9190	9190	9190	9190	0
137	20240603	170900	347042230	9190	9190	9190	9190	0
138	20240603	170800	347042230	9190	9190	9190	9190	0
139	20240603	170700	347042230	9190	9190	9190	9190	0
140	20240603	170600	347042230	9190	9190	9190	9190	0
141	20240603	170500	347042230	9190	9190	9190	9190	0
142	20240603	170400	347042230	9190	9190	9190	9190	0
143	20240603	170300	347042230	9190	9190	9190	9190	0
144	20240603	170200	347042230	9190	9190	9190	9190	0
145	20240603	170100	347042230	9190	9190	9190	9190	0
146	20240603	170000	347042230	9190	9190	9190	9190	0
147	20240603	165900	347042230	9190	9190	9190	9190	0
148	20240603	165800	347042230	9190	9190	9190	9190	0
149	20240603	165700	347042230	9190	9190	9190	9190	0
150	20240603	165600	347042230	9190	9190	9190	9190	0
151	20240603	165500	347042230	9190	9190	9190	9190	0
152	20240603	165400	347042230	9190	9190	9190	9190	497
153	20240603	165300	347042230	9190	9190	9190	9190	0
154	20240603	165200	347042230	9190	9190	9190	9190	0
155	20240603	165100	347042230	9190	9190	9190	9190	0
156	20240603	165000	347042230	9190	9190	9190	9190	0
157	20240603	164900	347042230	9190	9190	9190	9190	0
158	20240603	164800	347042230	9190	9190	9190	9190	0
159	20240603	164700	347042230	9190	9190	9190	9190	0
160	20240603	164600	347042230	9190	9190	9190	9190	0
161	20240603	164500	347042230	9190	9190	9190	9190	0
162	20240603	164400	347042230	9190	9190	9190	9190	0
163	20240603	164300	347042230	9190	9190	9190	9190	0
164	20240603	164200	347042230	9190	9190	9190	9190	0
165	20240603	164100	347042230	9190	9190	9190	9190	0
166	20240603	164000	347042230	9190	9190	9190	9190	0
167	20240603	163900	347042230	9190	9190	9190	9190	0
168	20240603	163800	347042230	9190	9190	9190	9190	0
169	20240603	163700	347042230	9190	9190	9190	9190	0
170	20240603	163600	347042230	9190	9190	9190	9190	0
171	20240603	163500	347042230	9190	9190	9190	9190	0
172	20240603	163400	347042230	9190	9190	9190	9190	0
173	20240603	163300	347042230	9190	9190	9190	9190	0
174	20240603	163200	347042230	9190	9190	9190	9190	0
175	20240603	163100	347042230	9190	9190	9190	9190	0
176	20240603	163000	347042230	9190	9190	9190	9190	0
177	20240603	162900	347042230	9190	9190	9190	9190	0
178	20240603	162800	347042230	9190	9190	9190	9190	0
179	20240603	162700	347042230	9190	9190	9190	9190	0
180	20240603	162600	347042230	9190	9190	9190	9190	0
181	20240603	162500	347042230	9190	9190	9190	9190	0
182	20240603	162400	347042230	9190	9190	9190	9190	497
183	20240603	162300	347042230	9190	9190	9190	9190	0
184	20240603	162200	347042230	9190	9190	9190	9190	0
185	20240603	162100	347042230	9190	9190	9190	9190	0
186	20240603	162000	347042230	9190	9190	9190	9190	0
187	20240603	161900	347042230	9190	9190	9190	9190	0
188	20240603	161800	347042230	9190	9190	9190	9190	0
189	20240603	161700	347042230	9190	9190	9190	9190	0
190	20240603	161600	347042230	9190	9190	9190	9190	0
191	20240603	161500	347042230	9190	9190	9190	9190	0
192	20240603	161400	347042230	9190	9190	9190	9190	0
193	20240603	161300	347042230	9190	9190	9190	9190	0
194	20240603	161200	347042230	9190	9190	9190	9190	0
195	20240603	161100	347042230	9190	9190	9190	9190	0
196	20240603	161000	347042230	9190	9190	9190	9190	0
197	20240603	160900	347042230	9190	9190	9190	9190	0
198	20240603	160800	347042230	9190	9190	9190	9190	0
199	20240603	160700	347042230	9190	9190	9190	9190	0
200	20240603	160600	347042230	9190	9190	9190	9190	0
201	20240603	160500	347042230	9190	9190	9190	9190	0
202	20240603	160400	347042230	9190	9190	9190	9190	0
203	20240603	160300	347042230	9190	9190	9190	9190	0
204	20240603	160200	347042230	9190	9190	9190	9190	0
205	20240603	160100	347042230	9190	9190	9190	9190	0
206	20240603	160000	347042230	9190	9190	9190	9190	0
207	20240603	155900	347042230	9190	9190	9190	9190	0
208	20240603	155800	347042230	9190	9190	9190	9190	0
209	20240603	155700	347042230	9190	9190	9190	9190	0
210	20240603	155600	347042230	9190	9190	9190	9190	0
211	20240603	155500	347042230	9190	9190	9190	9190	0
212	20240603	155400	347042230	9190	9190	9190	9190	497
213	20240603	155300	347042230	9190	9190	9190	9190	0
214	20240603	155200	347042230	9190	9190	9190	9190	0
215	20240603	155100	347042230	9190	9190	9190	9190	0
216	20240603	155000	347042230	9190	9190	9190	9190	0
217	20240603	154900	347042230	9190	9190	9190	9190	0
218	20240603	154800	347042230	9190	9190	9190	9190	0
219	20240603	154700	347042230	9190	9190	9190	9190	0
220	20240603	154600	347042230	9190	9190	9190	9190	0
221	20240603	154500	347042230	9190	9190	9190	9190	0
222	20240603	154400	347042230	9190	9190	9190	9190	0
223	20240603	154300	347042230	9190	9190	9190	9190	0
224	20240603	154200	347042230	9190	9190	9190	9190	0
225	20240603	154100	347042230	9190	9190	9190	9190	0
226	20240603	154000	347042230	9190	9190	9190	9190	0
227	20240603	153900	347042230	9190	9190	9190	9190	0
228	20240603	153800	347042230	9190	9190	9190	9190	0
229	20240603	153700	347042230	9190	9190	9190	9190	0
230	20240603	153600	347042230	9190	9190	9190	9190	0
231	20240603	153500	347042230	9190	9190	9190	9190	0
232	20240603	153400	347042230	9190	9190	9190	9190	0
233	20240603	153300	347042230	9190	9190	9190	9190	0
234	20240603	153200	347042230	9190	9190	9190	9190	0
235	20240603	153100	347042230	9190	9190	9190	9190	0
236	20240603	153000	347042230	9190	9190	9190	9190	497
237	20240603	152900	342474800	9210	9210	9210	9210	0
238	20240603	152800	342474800	9210	9210	9210	9210	0
239	20240603	152700	342474800	9210	9210	9210	9210	0
240	20240603	152600	342474800	9210	9210	9210	9210	0
241	20240603	152500	342474800	9210	9210	9210	9210	0
242	20240603	152400	342474800	9210	9210	9210	9210	0
243	20240603	152300	342474800	9210	9210	9210	9210	0
244	20240603	152200	342474800	9210	9210	9210	9210	0
245	20240603	152100	342474800	9210	9210	9210	9210	0
246	20240603	152000	342474800	9210	9210	9210	9210	0
247	20240603	151900	342474800	9210	9210	9210	9210	81
248	20240603	151800	341728790	9200	9200	9200	9200	0
249	20240603	151700	341728790	9200	9200	9200	9200	0
250	20240603	151600	341728790	9200	9220	9220	9200	1001
251	20240603	151500	332517200	9220	9220	9230	9220	101
252	20240603	151400	331585970	9220	9220	9220	9220	12
253	20240603	151300	331475330	9220	9220	9220	9220	2
254	20240603	151200	331456890	9220	9220	9220	9220	282
255	20240603	151100	328856850	9220	9220	9220	9220	2
256	20240603	151000	328838410	9210	9210	9250	9210	106
257	20240603	150900	327862100	9210	9220	9220	9210	200
258	20240603	150800	326018110	9220	9210	9220	9210	2
259	20240603	150700	325999680	9210	9210	9250	9210	4
260	20240603	150600	325962800	9210	9210	9210	9210	2
261	20240603	150500	325944380	9210	9210	9210	9210	2
262	20240603	150400	325925960	9210	9210	9210	9210	2
263	20240603	150300	325907540	9200	9200	9270	9200	4003
264	20240603	150200	288909230	9200	9210	9210	9200	64
265	20240603	150100	288319890	9210	9200	9210	9200	1001
266	20240603	150000	279100690	9210	9210	9210	9200	1502
267	20240603	145900	265267280	9230	9210	9230	9210	102
268	20240603	145800	264325860	9210	9210	9210	9210	3
269	20240603	145700	264298230	9210	9210	9210	9210	2
270	20240603	145600	264279810	9210	9210	9210	9210	2
271	20240603	145500	264261390	9230	9230	9230	9230	0
272	20240603	145400	264261390	9230	9220	9230	9220	15
273	20240603	145300	264123030	9220	9220	9220	9220	134
274	20240603	145200	262887550	9220	9220	9220	9220	41
275	20240603	145100	262509530	9220	9220	9220	9220	16
276	20240603	145000	262362010	9200	9200	9200	9200	0
277	20240603	144900	262362010	9200	9200	9200	9200	0
278	20240603	144800	262362010	9200	9200	9200	9200	0
279	20240603	144700	262362010	9200	9200	9200	9200	1
280	20240603	144600	262352810	9210	9210	9210	9210	57
281	20240603	144500	261827840	9210	9210	9210	9210	129
282	20240603	144400	260639750	9210	9210	9210	9210	0
283	20240603	144300	260639750	9210	9210	9210	9210	0
284	20240603	144200	260639750	9210	9210	9210	9210	2
285	20240603	144100	260621330	9210	9210	9210	9210	0
286	20240603	144000	260621330	9210	9210	9210	9210	0
287	20240603	143900	260621330	9210	9210	9210	9210	200
288	20240603	143800	258779330	9210	9210	9210	9210	6
289	20240603	143700	258724070	9210	9210	9210	9210	0
290	20240603	143600	258724070	9210	9210	9210	9210	0
291	20240603	143500	258724070	9210	9210	9210	9210	0
292	20240603	143400	258724070	9210	9210	9210	9210	0
293	20240603	143300	258724070	9210	9210	9210	9210	307
294	20240603	143200	255896600	9220	9230	9230	9220	127
295	20240603	143100	254725340	9220	9220	9220	9220	1
296	20240603	143000	254716120	9220	9220	9220	9220	0
297	20240603	142900	254716120	9220	9220	9220	9220	5
298	20240603	142800	254670020	9210	9210	9210	9210	0
299	20240603	142700	254670020	9210	9210	9210	9210	0
300	20240603	142600	254670020	9210	9210	9210	9210	23
301	20240603	142500	254458190	9210	9210	9210	9210	0
302	20240603	142400	254458190	9210	9210	9210	9210	0
303	20240603	142300	254458190	9210	9210	9210	9210	0
304	20240603	142200	254458190	9210	9210	9210	9210	1
305	20240603	142100	254448980	9210	9210	9210	9210	0
306	20240603	142000	254448980	9210	9210	9210	9210	0
307	20240603	141900	254448980	9210	9210	9210	9210	0
308	20240603	141800	254448980	9210	9210	9210	9210	0
309	20240603	141700	254448980	9210	9210	9210	9210	1
310	20240603	141600	254439770	9210	9210	9210	9210	0
311	20240603	141500	254439770	9210	9210	9210	9210	0
312	20240603	141400	254439770	9210	9210	9210	9210	0
313	20240603	141300	254439770	9210	9210	9210	9210	0
314	20240603	141200	254439770	9210	9210	9210	9210	2
315	20240603	141100	254421350	9200	9200	9200	9200	0
316	20240603	141000	254421350	9200	9200	9200	9200	0
317	20240603	140900	254421350	9200	9200	9200	9200	0
318	20240603	140800	254421350	9200	9200	9200	9200	0
319	20240603	140700	254421350	9200	9200	9200	9200	1
320	20240603	140600	254412150	9190	9190	9190	9190	1
321	20240603	140500	254402960	9190	9190	9190	9190	0
322	20240603	140400	254402960	9190	9190	9190	9190	0
323	20240603	140300	254402960	9190	9190	9190	9190	0
324	20240603	140200	254402960	9190	9190	9190	9190	0
325	20240603	140100	254402960	9190	9180	9190	9180	2
326	20240603	140000	254384590	9180	9180	9180	9180	0
327	20240603	135900	254384590	9180	9180	9180	9180	0
328	20240603	135800	254384590	9180	9190	9190	9180	1565
329	20240603	135700	240008260	9190	9190	9190	9190	1
330	20240603	135600	239999070	9200	9200	9200	9200	1
331	20240603	135500	239989870	9200	9200	9200	9200	0
332	20240603	135400	239989870	9200	9200	9200	9200	1
333	20240603	135300	239980670	9190	9190	9190	9190	99
334	20240603	135200	239070860	9190	9190	9190	9190	7
335	20240603	135100	239006530	9220	9220	9220	9220	0
336	20240603	135000	239006530	9220	9220	9220	9220	0
337	20240603	134900	239006530	9220	9220	9220	9220	0
338	20240603	134800	239006530	9220	9220	9220	9220	0
339	20240603	134700	239006530	9220	9210	9220	9210	8
340	20240603	134600	238932820	9220	9210	9220	9210	2
341	20240603	134500	238914390	9190	9190	9190	9190	1
342	20240603	134400	238905200	9220	9210	9220	9210	14
343	20240603	134300	238776240	9190	9190	9190	9190	0
344	20240603	134200	238776240	9190	9190	9190	9190	0
345	20240603	134100	238776240	9190	9200	9200	9190	4
346	20240603	134000	238739450	9190	9190	9190	9190	50
347	20240603	133900	238279950	9190	9190	9190	9190	660
348	20240603	133800	232214550	9190	9190	9190	9190	0
349	20240603	133700	232214550	9190	9190	9190	9190	0
350	20240603	133600	232214550	9190	9190	9190	9190	1
351	20240603	133500	232205360	9200	9200	9200	9200	39
352	20240603	133400	231846560	9200	9200	9200	9200	0
353	20240603	133300	231846560	9200	9200	9200	9200	0
354	20240603	133200	231846560	9200	9200	9200	9200	1
355	20240603	133100	231837360	9200	9200	9200	9200	0
356	20240603	133000	231837360	9200	9200	9200	9200	0
357	20240603	132900	231837360	9200	9200	9200	9200	0
358	20240603	132800	231837360	9200	9200	9200	9200	0
359	20240603	132700	231837360	9200	9200	9200	9200	0
360	20240603	132600	231837360	9200	9200	9200	9200	0
361	20240603	132500	231837360	9200	9200	9200	9200	1
362	20240603	132400	231828160	9210	9210	9210	9210	0
363	20240603	132300	231828160	9210	9210	9210	9210	25
364	20240603	132200	231597910	9200	9200	9200	9200	0
365	20240603	132100	231597910	9200	9200	9200	9200	0
366	20240603	132000	231597910	9200	9200	9200	9200	10
367	20240603	131900	231505910	9200	9200	9200	9200	20
368	20240603	131800	231321910	9190	9190	9190	9190	0
369	20240603	131700	231321910	9190	9190	9190	9190	0
370	20240603	131600	231321910	9190	9190	9190	9190	0
371	20240603	131500	231321910	9190	9190	9190	9190	0
372	20240603	131400	231321910	9190	9200	9200	9190	55
373	20240603	131300	230816350	9200	9200	9200	9200	0
374	20240603	131200	230816350	9200	9200	9200	9200	0
375	20240603	131100	230816350	9200	9200	9200	9200	0
376	20240603	131000	230816350	9200	9200	9200	9200	0
377	20240603	130900	230816350	9200	9200	9200	9200	0
378	20240603	130800	230816350	9200	9200	9200	9200	0
379	20240603	130700	230816350	9200	9200	9200	9200	1
380	20240603	130600	230807150	9200	9200	9200	9200	0
381	20240603	130500	230807150	9200	9200	9200	9200	0
382	20240603	130400	230807150	9200	9200	9200	9200	34
383	20240603	130300	230494350	9200	9210	9220	9200	117
384	20240603	130200	229416910	9200	9200	9200	9200	1
385	20240603	130100	229407710	9210	9210	9210	9210	0
386	20240603	130000	229407710	9210	9210	9210	9210	184
387	20240603	125900	227713070	9210	9210	9210	9210	0
388	20240603	125800	227713070	9210	9210	9210	9210	1817
389	20240603	125700	210978500	9200	9200	9200	9200	1
390	20240603	125600	210969300	9190	9190	9190	9190	455
391	20240603	125500	206787850	9210	9210	9210	9210	0
392	20240603	125400	206787850	9210	9210	9210	9210	0
393	20240603	125300	206787850	9210	9210	9210	9210	1
394	20240603	125200	206778640	9190	9190	9190	9190	370
395	20240603	125100	203378340	9210	9210	9210	9210	0
396	20240603	125000	203378340	9210	9210	9210	9210	0
397	20240603	124900	203378340	9210	9210	9210	9210	1
398	20240603	124800	203369130	9190	9190	9190	9190	0
399	20240603	124700	203369130	9190	9190	9190	9190	0
400	20240603	124600	203369130	9190	9190	9190	9190	200
401	20240603	124500	201531130	9210	9210	9210	9210	23
402	20240603	124400	201319300	9190	9190	9190	9190	0
403	20240603	124300	201319300	9190	9190	9190	9190	0
404	20240603	124200	201319300	9190	9200	9200	9190	184
405	20240603	124100	199628300	9200	9200	9200	9200	0
406	20240603	124000	199628300	9200	9200	9200	9200	117
407	20240603	123900	198551900	9200	9200	9200	9200	472
408	20240603	123800	194209500	9210	9210	9210	9210	55
409	20240603	123700	193702950	9200	9200	9200	9200	500
410	20240603	123600	189102950	9200	9200	9200	9200	0
411	20240603	123500	189102950	9200	9200	9200	9200	0
412	20240603	123400	189102950	9200	9200	9200	9200	0
413	20240603	123300	189102950	9200	9200	9200	9200	0
414	20240603	123200	189102950	9200	9200	9200	9200	100
415	20240603	123100	188182950	9200	9200	9200	9200	0
416	20240603	123000	188182950	9200	9200	9200	9200	0
417	20240603	122900	188182950	9200	9220	9220	9200	271
418	20240603	122800	185689230	9200	9200	9200	9200	269
419	20240603	122700	183214430	9210	9210	9210	9210	0
420	20240603	122600	183214430	9210	9210	9210	9210	0
421	20240603	122500	183214430	9210	9210	9210	9210	0
422	20240603	122400	183214430	9210	9210	9210	9210	0
423	20240603	122300	183214430	9210	9210	9210	9210	1
424	20240603	122200	183205220	9210	9210	9210	9210	0
425	20240603	122100	183205220	9210	9210	9210	9210	0
426	20240603	122000	183205220	9210	9210	9210	9210	0
427	20240603	121900	183205220	9210	9210	9210	9210	43
428	20240603	121800	182809190	9210	9210	9210	9210	3
429	20240603	121700	182781560	9210	9210	9210	9210	1
430	20240603	121600	182772350	9210	9210	9210	9210	0
431	20240603	121500	182772350	9210	9210	9210	9210	254
432	20240603	121400	180433010	9210	9210	9210	9210	1
433	20240603	121300	180423800	9200	9200	9200	9200	8
434	20240603	121200	180350200	9200	9200	9200	9200	162
435	20240603	121100	178859800	9210	9210	9210	9210	0
436	20240603	121000	178859800	9210	9210	9210	9210	0
437	20240603	120900	178859800	9210	9210	9210	9210	0
438	20240603	120800	178859800	9210	9210	9210	9210	0
439	20240603	120700	178859800	9210	9210	9210	9210	0
440	20240603	120600	178859800	9210	9220	9220	9210	776
441	20240603	120500	171708450	9230	9230	9230	9230	0
442	20240603	120400	171708450	9230	9230	9230	9230	0
443	20240603	120300	171708450	9230	9230	9230	9230	0
444	20240603	120200	171708450	9230	9230	9230	9230	0
445	20240603	120100	171708450	9230	9230	9230	9230	0
446	20240603	120000	171708450	9230	9230	9230	9230	0
447	20240603	115900	171708450	9230	9230	9230	9230	0
448	20240603	115800	171708450	9230	9230	9230	9230	0
449	20240603	115700	171708450	9230	9230	9230	9230	0
450	20240603	115600	171708450	9230	9230	9230	9230	0
451	20240603	115500	171708450	9230	9230	9230	9230	0
452	20240603	115400	171708450	9230	9230	9230	9230	0
453	20240603	115300	171708450	9230	9230	9230	9230	10
454	20240603	115200	171616150	9220	9220	9220	9220	0
455	20240603	115100	171616150	9220	9220	9220	9220	0
456	20240603	115000	171616150	9220	9230	9230	9220	2
457	20240603	114900	171597700	9210	9210	9210	9210	100
458	20240603	114800	170676700	9230	9230	9230	9230	0
459	20240603	114700	170676700	9230	9230	9230	9230	0
460	20240603	114600	170676700	9230	9230	9230	9230	0
461	20240603	114500	170676700	9230	9230	9230	9230	0
462	20240603	114400	170676700	9230	9230	9230	9230	0
463	20240603	114300	170676700	9230	9220	9230	9220	2
464	20240603	114200	170658250	9210	9210	9210	9210	0
465	20240603	114100	170658250	9210	9210	9210	9210	1
466	20240603	114000	170649040	9230	9230	9230	9230	0
467	20240603	113900	170649040	9230	9230	9230	9230	9
468	20240603	113800	170565970	9230	9220	9230	9220	102
469	20240603	113700	169624530	9220	9220	9220	9220	0
470	20240603	113600	169624530	9220	9220	9220	9220	0
471	20240603	113500	169624530	9220	9220	9220	9220	0
472	20240603	113400	169624530	9220	9220	9220	9220	0
473	20240603	113300	169624530	9220	9220	9220	9220	0
474	20240603	113200	169624530	9220	9220	9220	9220	0
475	20240603	113100	169624530	9220	9220	9220	9220	0
476	20240603	113000	169624530	9220	9220	9220	9220	0
477	20240603	112900	169624530	9220	9220	9220	9220	114
478	20240603	112800	168573450	9220	9220	9220	9220	0
479	20240603	112700	168573450	9220	9220	9220	9220	0
480	20240603	112600	168573450	9220	9250	9250	9220	447
481	20240603	112500	164443480	9270	9270	9270	9270	536
482	20240603	112400	159474760	9270	9260	9270	9260	185
483	20240603	112300	157759820	9270	9270	9270	9270	0
484	20240603	112200	157759820	9270	9270	9270	9270	0
485	20240603	112100	157759820	9270	9270	9270	9270	0
486	20240603	112000	157759820	9270	9270	9280	9270	215
487	20240603	111900	155766760	9290	9270	9290	9270	2
488	20240603	111800	155748200	9290	9280	9290	9270	622
489	20240603	111700	149976050	9270	9270	9270	9270	522
490	20240603	111600	145137110	9270	9260	9280	9260	454
491	20240603	111500	140928530	9270	9260	9280	9260	20
492	20240603	111400	140743140	9260	9260	9280	9240	197
493	20240603	111300	138917370	9270	9260	9270	9260	861
494	20240603	111200	130943910	9260	9250	9260	9250	8
495	20240603	111100	130869900	9240	9230	9240	9230	547
496	20240603	111000	125815630	9220	9220	9220	9220	0
497	20240603	110900	125815630	9220	9220	9220	9220	35
498	20240603	110800	125492930	9220	9230	9230	9220	224
499	20240603	110700	123426640	9230	9230	9230	9230	0
500	20240603	110600	123426640	9230	9230	9230	9230	0
501	20240603	110500	123426640	9230	9230	9230	9230	51
502	20240603	110400	122955910	9230	9230	9230	9230	1
503	20240603	110300	122946680	9230	9230	9230	9230	326
504	20240603	110200	119937700	9220	9220	9220	9220	0
505	20240603	110100	119937700	9220	9220	9220	9220	210
506	20240603	110000	118001500	9220	9220	9220	9220	87
507	20240603	105900	117199360	9220	9220	9220	9220	54
508	20240603	105800	116701480	9220	9220	9220	9220	0
509	20240603	105700	116701480	9220	9220	9220	9220	0
510	20240603	105600	116701480	9220	9220	9220	9220	0
511	20240603	105500	116701480	9220	9220	9220	9220	21
512	20240603	105400	116507860	9210	9210	9210	9210	480
513	20240603	105300	112087060	9210	9210	9210	9210	258
514	20240603	105200	109710880	9210	9210	9210	9210	1
515	20240603	105100	109701670	9200	9200	9200	9200	100
516	20240603	105000	108781670	9210	9210	9210	9210	0
517	20240603	104900	108781670	9210	9210	9210	9210	0
518	20240603	104800	108781670	9210	9210	9210	9210	2
519	20240603	104700	108763250	9200	9200	9200	9200	1
520	20240603	104600	108754050	9200	9200	9200	9200	0
521	20240603	104500	108754050	9200	9200	9200	9200	0
522	20240603	104400	108754050	9200	9200	9200	9200	10
523	20240603	104300	108662050	9210	9210	9210	9210	0
524	20240603	104200	108662050	9210	9210	9210	9210	0
525	20240603	104100	108662050	9210	9210	9210	9210	0
526	20240603	104000	108662050	9210	9210	9210	9210	0
527	20240603	103900	108662050	9210	9210	9210	9210	0
528	20240603	103800	108662050	9210	9210	9210	9210	0
529	20240603	103700	108662050	9210	9210	9210	9210	3
530	20240603	103600	108634420	9220	9220	9220	9220	0
531	20240603	103500	108634420	9220	9220	9220	9220	1
532	20240603	103400	108625200	9220	9220	9220	9220	1
533	20240603	103300	108615980	9200	9200	9200	9200	0
534	20240603	103200	108615980	9200	9200	9200	9200	0
535	20240603	103100	108615980	9200	9200	9200	9200	0
536	20240603	103000	108615980	9200	9200	9200	9200	0
537	20240603	102900	108615980	9200	9200	9200	9200	0
538	20240603	102800	108615980	9200	9200	9200	9200	0
539	20240603	102700	108615980	9200	9210	9210	9200	17
540	20240603	102600	108459570	9210	9210	9210	9210	0
541	20240603	102500	108459570	9210	9240	9240	9210	650
542	20240603	102400	102454750	9240	9250	9250	9240	5
543	20240603	102300	102408540	9260	9260	9260	9240	378
544	20240603	102200	98913670	9270	9240	9280	9240	23
545	20240603	102100	98700480	9220	9240	9240	9220	3
546	20240603	102000	98672780	9240	9200	9340	9200	2133
547	20240603	101900	78895250	9190	9190	9190	9190	0
548	20240603	101800	78895250	9190	9190	9190	9190	0
549	20240603	101700	78895250	9190	9200	9200	9190	268
550	20240603	101600	76431650	9200	9200	9200	9200	0
551	20240603	101500	76431650	9200	9200	9200	9200	786
552	20240603	101400	69200450	9190	9190	9190	9190	0
553	20240603	101300	69200450	9190	9190	9190	9190	0
554	20240603	101200	69200450	9190	9190	9190	9190	80
555	20240603	101100	68465250	9190	9190	9190	9190	0
556	20240603	101000	68465250	9190	9190	9190	9190	56
557	20240603	100900	67950610	9190	9190	9190	9190	130
558	20240603	100800	66755910	9190	9200	9200	9190	22
559	20240603	100700	66553710	9200	9200	9200	9190	302
560	20240603	100600	63778310	9190	9190	9200	9190	1085
561	20240603	100500	53797340	9200	9200	9200	9200	0
562	20240603	100400	53797340	9200	9200	9200	9200	1
563	20240603	100300	53788140	9200	9200	9200	9200	12
564	20240603	100200	53677740	9210	9210	9210	9210	0
565	20240603	100100	53677740	9210	9210	9210	9210	0
566	20240603	100000	53677740	9210	9200	9210	9200	2
567	20240603	095900	53659330	9210	9210	9210	9210	0
568	20240603	095800	53659330	9210	9210	9210	9210	0
569	20240603	095700	53659330	9210	9210	9210	9210	0
570	20240603	095600	53659330	9210	9200	9210	9200	103
571	20240603	095500	52711010	9200	9200	9200	9200	54
572	20240603	095400	52214210	9200	9190	9200	9190	1490
573	20240603	095300	38506520	9180	9180	9180	9180	101
574	20240603	095200	37579340	9180	9180	9180	9180	0
575	20240603	095100	37579340	9180	9180	9180	9180	134
576	20240603	095000	36349220	9200	9200	9200	9200	0
577	20240603	094900	36349220	9200	9200	9200	9200	3
578	20240603	094800	36321620	9200	9200	9200	9200	0
579	20240603	094700	36321620	9200	9200	9200	9200	0
580	20240603	094600	36321620	9200	9200	9200	9200	0
581	20240603	094500	36321620	9200	9200	9200	9200	0
582	20240603	094400	36321620	9200	9190	9200	9190	2
583	20240603	094300	36303230	9180	9180	9180	9180	50
584	20240603	094200	35844230	9200	9200	9200	9200	0
585	20240603	094100	35844230	9200	9200	9200	9200	0
586	20240603	094000	35844230	9200	9200	9200	9200	0
587	20240603	093900	35844230	9200	9200	9200	9200	11
588	20240603	093800	35743030	9180	9180	9180	9180	0
589	20240603	093700	35743030	9180	9180	9180	9180	0
590	20240603	093600	35743030	9180	9180	9180	9180	0
591	20240603	093500	35743030	9180	9180	9180	9180	0
592	20240603	093400	35743030	9180	9170	9180	9170	26
593	20240603	093300	35504370	9140	9170	9170	9140	149
594	20240603	093200	34141930	9180	9180	9200	9180	132
595	20240603	093100	32928150	9180	9160	9190	9160	3
596	20240603	093000	32900620	9200	9200	9200	9200	0
597	20240603	092900	32900620	9200	9150	9200	9150	108
598	20240603	092800	31912120	9180	9170	9180	9170	3
599	20240603	092700	31884590	9150	9150	9150	9150	0
600	20240603	092600	31884590	9150	9150	9150	9150	100
601	20240603	092500	30969590	9200	9200	9200	9200	0
602	20240603	092400	30969590	9200	9170	9200	9170	2
603	20240603	092300	30951220	9190	9160	9190	9160	591
604	20240603	092200	25531670	9170	9170	9170	9170	0
605	20240603	092100	25531670	9170	9160	9170	9160	55
606	20240603	092000	25027770	9150	9160	9170	9150	34
607	20240603	091900	24716480	9160	9160	9160	9160	266
608	20240603	091800	22279920	9160	9160	9160	9160	0
609	20240603	091700	22279920	9160	9160	9160	9160	293
610	20240603	091600	19596040	9160	9170	9170	9160	28
611	20240603	091500	19339460	9160	9160	9160	9160	10
612	20240603	091400	19247860	9190	9190	9190	9190	0
613	20240603	091300	19247860	9190	9160	9200	9160	103
614	20240603	091200	18302520	9130	9160	9160	9130	402
615	20240603	091100	14632200	9130	9130	9130	9130	20
616	20240603	091000	14449600	9130	9130	9130	9130	258
617	20240603	090900	12094060	9130	9130	9130	9130	151
618	20240603	090800	10715430	9200	9200	9200	9200	0
619	20240603	090700	10715430	9200	9130	9200	9130	52
620	20240603	090600	10240530	9130	9200	9200	9130	2
621	20240603	090500	10222200	9200	9200	9200	9200	2
622	20240603	090400	10203800	9130	9210	9210	9130	71
623	20240603	090300	9553790	9130	9150	9150	9130	267
624	20240603	090200	7113910	9150	9150	9150	9150	11
625	20240603	090100	7013260	9240	9240	9240	9240	10
626	20240603	090000	6920860	9250	9250	9250	9190	749