KissMeData/084690/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	195800	1385271450	9390	9390	9390	9390	6297
3	20240605	195700	1385271450	9390	9390	9390	9390	0
4	20240605	195600	1385271450	9390	9390	9390	9390	0
5	20240605	195500	1385271450	9390	9390	9390	9390	0
6	20240605	195400	1385271450	9390	9390	9390	9390	0
7	20240605	195300	1385271450	9390	9390	9390	9390	0
8	20240605	195200	1385271450	9390	9390	9390	9390	0
9	20240605	195100	1385271450	9390	9390	9390	9390	0
10	20240605	195000	1385271450	9390	9390	9390	9390	0
11	20240605	194900	1385271450	9390	9390	9390	9390	0
12	20240605	194800	1385271450	9390	9390	9390	9390	0
13	20240605	194700	1385271450	9390	9390	9390	9390	0
14	20240605	194600	1385271450	9390	9390	9390	9390	0
15	20240605	194500	1385271450	9390	9390	9390	9390	0
16	20240605	194400	1385271450	9390	9390	9390	9390	0
17	20240605	194300	1385271450	9390	9390	9390	9390	0
18	20240605	194200	1385271450	9390	9390	9390	9390	0
19	20240605	194100	1385271450	9390	9390	9390	9390	0
20	20240605	194000	1385271450	9390	9390	9390	9390	0
21	20240605	193900	1385271450	9390	9390	9390	9390	0
22	20240605	193800	1385271450	9390	9390	9390	9390	0
23	20240605	193700	1385271450	9390	9390	9390	9390	0
24	20240605	193600	1385271450	9390	9390	9390	9390	0
25	20240605	193500	1385271450	9390	9390	9390	9390	0
26	20240605	193400	1385271450	9390	9390	9390	9390	0
27	20240605	193300	1385271450	9390	9390	9390	9390	0
28	20240605	193200	1385271450	9390	9390	9390	9390	0
29	20240605	193100	1385271450	9390	9390	9390	9390	0
30	20240605	193000	1385271450	9390	9390	9390	9390	0
31	20240605	192900	1385271450	9390	9390	9390	9390	0
32	20240605	192800	1385271450	9390	9390	9390	9390	6297
33	20240605	192700	1385271450	9390	9390	9390	9390	0
34	20240605	192600	1385271450	9390	9390	9390	9390	0
35	20240605	192500	1385271450	9390	9390	9390	9390	0
36	20240605	192400	1385271450	9390	9390	9390	9390	0
37	20240605	192300	1385271450	9390	9390	9390	9390	0
38	20240605	192200	1385271450	9390	9390	9390	9390	0
39	20240605	192100	1385271450	9390	9390	9390	9390	0
40	20240605	192000	1385271450	9390	9390	9390	9390	0
41	20240605	191900	1385271450	9390	9390	9390	9390	0
42	20240605	191800	1385271450	9390	9390	9390	9390	0
43	20240605	191700	1385271450	9390	9390	9390	9390	0
44	20240605	191600	1385271450	9390	9390	9390	9390	0
45	20240605	191500	1385271450	9390	9390	9390	9390	0
46	20240605	191400	1385271450	9390	9390	9390	9390	0
47	20240605	191300	1385271450	9390	9390	9390	9390	0
48	20240605	191200	1385271450	9390	9390	9390	9390	0
49	20240605	191100	1385271450	9390	9390	9390	9390	0
50	20240605	191000	1385271450	9390	9390	9390	9390	0
51	20240605	190900	1385271450	9390	9390	9390	9390	0
52	20240605	190800	1385271450	9390	9390	9390	9390	0
53	20240605	190700	1385271450	9390	9390	9390	9390	0
54	20240605	190600	1385271450	9390	9390	9390	9390	0
55	20240605	190500	1385271450	9390	9390	9390	9390	0
56	20240605	190400	1385271450	9390	9390	9390	9390	0
57	20240605	190300	1385271450	9390	9390	9390	9390	0
58	20240605	190200	1385271450	9390	9390	9390	9390	0
59	20240605	190100	1385271450	9390	9390	9390	9390	0
60	20240605	190000	1385271450	9390	9390	9390	9390	0
61	20240605	185900	1385271450	9390	9390	9390	9390	0
62	20240605	185800	1385271450	9390	9390	9390	9390	6297
63	20240605	185700	1385271450	9390	9390	9390	9390	0
64	20240605	185600	1385271450	9390	9390	9390	9390	0
65	20240605	185500	1385271450	9390	9390	9390	9390	0
66	20240605	185400	1385271450	9390	9390	9390	9390	0
67	20240605	185300	1385271450	9390	9390	9390	9390	0
68	20240605	185200	1385271450	9390	9390	9390	9390	0
69	20240605	185100	1385271450	9390	9390	9390	9390	0
70	20240605	185000	1385271450	9390	9390	9390	9390	0
71	20240605	184900	1385271450	9390	9390	9390	9390	0
72	20240605	184800	1385271450	9390	9390	9390	9390	0
73	20240605	184700	1385271450	9390	9390	9390	9390	0
74	20240605	184600	1385271450	9390	9390	9390	9390	0
75	20240605	184500	1385271450	9390	9390	9390	9390	0
76	20240605	184400	1385271450	9390	9390	9390	9390	0
77	20240605	184300	1385271450	9390	9390	9390	9390	0
78	20240605	184200	1385271450	9390	9390	9390	9390	0
79	20240605	184100	1385271450	9390	9390	9390	9390	0
80	20240605	184000	1385271450	9390	9390	9390	9390	0
81	20240605	183900	1385271450	9390	9390	9390	9390	0
82	20240605	183800	1385271450	9390	9390	9390	9390	0
83	20240605	183700	1385271450	9390	9390	9390	9390	0
84	20240605	183600	1385271450	9390	9390	9390	9390	0
85	20240605	183500	1385271450	9390	9390	9390	9390	0
86	20240605	183400	1385271450	9390	9390	9390	9390	0
87	20240605	183300	1385271450	9390	9390	9390	9390	0
88	20240605	183200	1385271450	9390	9390	9390	9390	0
89	20240605	183100	1385271450	9390	9390	9390	9390	0
90	20240605	183000	1385271450	9390	9390	9390	9390	0
91	20240605	182900	1385271450	9390	9390	9390	9390	0
92	20240605	182800	1385271450	9390	9390	9390	9390	6297
93	20240605	182700	1385271450	9390	9390	9390	9390	0
94	20240605	182600	1385271450	9390	9390	9390	9390	0
95	20240605	182500	1385271450	9390	9390	9390	9390	0
96	20240605	182400	1385271450	9390	9390	9390	9390	0
97	20240605	182300	1385271450	9390	9390	9390	9390	0
98	20240605	182200	1385271450	9390	9390	9390	9390	0
99	20240605	182100	1385271450	9390	9390	9390	9390	0
100	20240605	182000	1385271450	9390	9390	9390	9390	0
101	20240605	181900	1385271450	9390	9390	9390	9390	0
102	20240605	181800	1385271450	9390	9390	9390	9390	0
103	20240605	181700	1385271450	9390	9390	9390	9390	0
104	20240605	181600	1385271450	9390	9390	9390	9390	0
105	20240605	181500	1385271450	9390	9390	9390	9390	0
106	20240605	181400	1385271450	9390	9390	9390	9390	0
107	20240605	181300	1385271450	9390	9390	9390	9390	0
108	20240605	181200	1385271450	9390	9390	9390	9390	0
109	20240605	181100	1385271450	9390	9390	9390	9390	0
110	20240605	181000	1385271450	9390	9390	9390	9390	0
111	20240605	180900	1385271450	9390	9390	9390	9390	0
112	20240605	180800	1385271450	9390	9390	9390	9390	0
113	20240605	180700	1385271450	9390	9390	9390	9390	0
114	20240605	180600	1385271450	9390	9390	9390	9390	0
115	20240605	180500	1385271450	9390	9390	9390	9390	0
116	20240605	180400	1385271450	9390	9390	9390	9390	0
117	20240605	180300	1385271450	9390	9390	9390	9390	0
118	20240605	180200	1385271450	9390	9390	9390	9390	0
119	20240605	180100	1385271450	9390	9390	9390	9390	0
120	20240605	180000	1385271450	9390	9390	9390	9390	0
121	20240605	175900	1385271450	9390	9390	9390	9390	0
122	20240605	175800	1385271450	9390	9390	9390	9390	6297
123	20240605	175700	1385271450	9390	9390	9390	9390	0
124	20240605	175600	1385271450	9390	9390	9390	9390	0
125	20240605	175500	1385271450	9390	9390	9390	9390	0
126	20240605	175400	1385271450	9390	9390	9390	9390	0
127	20240605	175300	1385271450	9390	9390	9390	9390	0
128	20240605	175200	1385271450	9390	9390	9390	9390	0
129	20240605	175100	1385271450	9390	9390	9390	9390	0
130	20240605	175000	1385271450	9390	9390	9390	9390	0
131	20240605	174900	1385271450	9390	9390	9390	9390	0
132	20240605	174800	1385271450	9390	9390	9390	9390	0
133	20240605	174700	1385271450	9390	9390	9390	9390	0
134	20240605	174600	1385271450	9390	9390	9390	9390	0
135	20240605	174500	1385271450	9390	9390	9390	9390	0
136	20240605	174400	1385271450	9390	9390	9390	9390	0
137	20240605	174300	1385271450	9390	9390	9390	9390	0
138	20240605	174200	1385271450	9390	9390	9390	9390	0
139	20240605	174100	1385271450	9390	9390	9390	9390	0
140	20240605	174000	1385271450	9390	9390	9390	9390	0
141	20240605	173900	1385271450	9390	9390	9390	9390	0
142	20240605	173800	1385271450	9390	9390	9390	9390	0
143	20240605	173700	1385271450	9390	9390	9390	9390	0
144	20240605	173600	1385271450	9390	9390	9390	9390	0
145	20240605	173500	1385271450	9390	9390	9390	9390	0
146	20240605	173400	1385271450	9390	9390	9390	9390	0
147	20240605	173300	1385271450	9390	9390	9390	9390	0
148	20240605	173200	1385271450	9390	9390	9390	9390	0
149	20240605	173100	1385271450	9390	9390	9390	9390	0
150	20240605	173000	1385271450	9390	9390	9390	9390	0
151	20240605	172900	1385271450	9390	9390	9390	9390	0
152	20240605	172800	1385271450	9390	9390	9390	9390	6297
153	20240605	172700	1385271450	9390	9390	9390	9390	0
154	20240605	172600	1385271450	9390	9390	9390	9390	0
155	20240605	172500	1385271450	9390	9390	9390	9390	0
156	20240605	172400	1385271450	9390	9390	9390	9390	0
157	20240605	172300	1385271450	9390	9390	9390	9390	0
158	20240605	172200	1385271450	9390	9390	9390	9390	0
159	20240605	172100	1385271450	9390	9390	9390	9390	0
160	20240605	172000	1385271450	9390	9390	9390	9390	0
161	20240605	171900	1385271450	9390	9390	9390	9390	0
162	20240605	171800	1385271450	9390	9390	9390	9390	0
163	20240605	171700	1385271450	9390	9390	9390	9390	0
164	20240605	171600	1385271450	9390	9390	9390	9390	0
165	20240605	171500	1385271450	9390	9390	9390	9390	0
166	20240605	171400	1385271450	9390	9390	9390	9390	0
167	20240605	171300	1385271450	9390	9390	9390	9390	0
168	20240605	171200	1385271450	9390	9390	9390	9390	0
169	20240605	171100	1385271450	9390	9390	9390	9390	0
170	20240605	171000	1385271450	9390	9390	9390	9390	0
171	20240605	170900	1385271450	9390	9390	9390	9390	0
172	20240605	170800	1385271450	9390	9390	9390	9390	0
173	20240605	170700	1385271450	9390	9390	9390	9390	0
174	20240605	170600	1385271450	9390	9390	9390	9390	0
175	20240605	170500	1385271450	9390	9390	9390	9390	0
176	20240605	170400	1385271450	9390	9390	9390	9390	0
177	20240605	170300	1385271450	9390	9390	9390	9390	0
178	20240605	170200	1385271450	9390	9390	9390	9390	0
179	20240605	170100	1385271450	9390	9390	9390	9390	0
180	20240605	170000	1385271450	9390	9390	9390	9390	0
181	20240605	165900	1385271450	9390	9390	9390	9390	0
182	20240605	165800	1385271450	9390	9390	9390	9390	6297
183	20240605	165700	1385271450	9390	9390	9390	9390	0
184	20240605	165600	1385271450	9390	9390	9390	9390	0
185	20240605	165500	1385271450	9390	9390	9390	9390	0
186	20240605	165400	1385271450	9390	9390	9390	9390	0
187	20240605	165300	1385271450	9390	9390	9390	9390	0
188	20240605	165200	1385271450	9390	9390	9390	9390	0
189	20240605	165100	1385271450	9390	9390	9390	9390	0
190	20240605	165000	1385271450	9390	9390	9390	9390	0
191	20240605	164900	1385271450	9390	9390	9390	9390	0
192	20240605	164800	1385271450	9390	9390	9390	9390	0
193	20240605	164700	1385271450	9390	9390	9390	9390	0
194	20240605	164600	1385271450	9390	9390	9390	9390	0
195	20240605	164500	1385271450	9390	9390	9390	9390	0
196	20240605	164400	1385271450	9390	9390	9390	9390	0
197	20240605	164300	1385271450	9390	9390	9390	9390	0
198	20240605	164200	1385271450	9390	9390	9390	9390	0
199	20240605	164100	1385271450	9390	9390	9390	9390	0
200	20240605	164000	1385271450	9390	9390	9390	9390	0
201	20240605	163900	1385271450	9390	9390	9390	9390	0
202	20240605	163800	1385271450	9390	9390	9390	9390	0
203	20240605	163700	1385271450	9390	9390	9390	9390	0
204	20240605	163600	1385271450	9390	9390	9390	9390	0
205	20240605	163500	1385271450	9390	9390	9390	9390	0
206	20240605	163400	1385271450	9390	9390	9390	9390	0
207	20240605	163300	1385271450	9390	9390	9390	9390	0
208	20240605	163200	1385271450	9390	9390	9390	9390	0
209	20240605	163100	1385271450	9390	9390	9390	9390	0
210	20240605	163000	1385271450	9390	9390	9390	9390	0
211	20240605	162900	1385271450	9390	9390	9390	9390	0
212	20240605	162800	1385271450	9390	9390	9390	9390	6297
213	20240605	162700	1385271450	9390	9390	9390	9390	0
214	20240605	162600	1385271450	9390	9390	9390	9390	0
215	20240605	162500	1385271450	9390	9390	9390	9390	0
216	20240605	162400	1385271450	9390	9390	9390	9390	0
217	20240605	162300	1385271450	9390	9390	9390	9390	0
218	20240605	162200	1385271450	9390	9390	9390	9390	0
219	20240605	162100	1385271450	9390	9390	9390	9390	0
220	20240605	162000	1385271450	9390	9390	9390	9390	0
221	20240605	161900	1385271450	9390	9390	9390	9390	0
222	20240605	161800	1385271450	9390	9390	9390	9390	0
223	20240605	161700	1385271450	9390	9390	9390	9390	0
224	20240605	161600	1385271450	9390	9390	9390	9390	0
225	20240605	161500	1385271450	9390	9390	9390	9390	0
226	20240605	161400	1385271450	9390	9390	9390	9390	0
227	20240605	161300	1385271450	9390	9390	9390	9390	0
228	20240605	161200	1385271450	9390	9390	9390	9390	0
229	20240605	161100	1385271450	9390	9390	9390	9390	0
230	20240605	161000	1385271450	9390	9390	9390	9390	0
231	20240605	160900	1385271450	9390	9390	9390	9390	0
232	20240605	160800	1385271450	9390	9390	9390	9390	0
233	20240605	160700	1385271450	9390	9390	9390	9390	0
234	20240605	160600	1385271450	9390	9390	9390	9390	0
235	20240605	160500	1385271450	9390	9390	9390	9390	0
236	20240605	160400	1385271450	9390	9390	9390	9390	0
237	20240605	160300	1385271450	9390	9390	9390	9390	0
238	20240605	160200	1385271450	9390	9390	9390	9390	0
239	20240605	160100	1385271450	9390	9390	9390	9390	0
240	20240605	160000	1385271450	9390	9390	9390	9390	0
241	20240605	155900	1385271450	9390	9390	9390	9390	0
242	20240605	155800	1385271450	9390	9390	9390	9390	6297
243	20240605	155700	1385271450	9390	9390	9390	9390	0
244	20240605	155600	1385271450	9390	9390	9390	9390	0
245	20240605	155500	1385271450	9390	9390	9390	9390	0
246	20240605	155400	1385271450	9390	9390	9390	9390	0
247	20240605	155300	1385271450	9390	9390	9390	9390	0
248	20240605	155200	1385271450	9390	9390	9390	9390	0
249	20240605	155100	1385271450	9390	9390	9390	9390	0
250	20240605	155000	1385271450	9390	9390	9390	9390	0
251	20240605	154900	1385271450	9390	9390	9390	9390	0
252	20240605	154800	1385271450	9390	9390	9390	9390	0
253	20240605	154700	1385271450	9390	9390	9390	9390	0
254	20240605	154600	1385271450	9390	9390	9390	9390	0
255	20240605	154500	1385271450	9390	9390	9390	9390	0
256	20240605	154400	1385271450	9390	9390	9390	9390	0
257	20240605	154300	1385271450	9390	9390	9390	9390	0
258	20240605	154200	1385271450	9390	9390	9390	9390	0
259	20240605	154100	1385271450	9390	9390	9390	9390	0
260	20240605	154000	1385271450	9390	9390	9390	9390	0
261	20240605	153900	1385271450	9390	9390	9390	9390	0
262	20240605	153800	1385271450	9390	9390	9390	9390	0
263	20240605	153700	1385271450	9390	9390	9390	9390	0
264	20240605	153600	1385271450	9390	9390	9390	9390	0
265	20240605	153500	1385271450	9390	9390	9390	9390	0
266	20240605	153400	1385271450	9390	9390	9390	9390	0
267	20240605	153300	1385271450	9390	9390	9390	9390	0
268	20240605	153200	1385271450	9390	9390	9390	9390	0
269	20240605	153100	1385271450	9390	9390	9390	9390	0
270	20240605	153000	1385271450	9390	9390	9390	9390	6297
271	20240605	152900	1326142620	9410	9410	9410	9410	0
272	20240605	152800	1326142620	9410	9410	9410	9410	0
273	20240605	152700	1326142620	9410	9410	9410	9410	0
274	20240605	152600	1326142620	9410	9410	9410	9410	0
275	20240605	152500	1326142620	9410	9410	9410	9410	0
276	20240605	152400	1326142620	9410	9410	9410	9410	0
277	20240605	152300	1326142620	9410	9410	9410	9410	0
278	20240605	152200	1326142620	9410	9410	9410	9410	0
279	20240605	152100	1326142620	9410	9410	9410	9410	0
280	20240605	152000	1326142620	9410	9410	9410	9410	0
281	20240605	151900	1326142620	9410	9430	9430	9410	409
282	20240605	151800	1322291750	9430	9430	9430	9430	143
283	20240605	151700	1320943260	9420	9400	9420	9400	408
284	20240605	151600	1317103010	9400	9390	9400	9390	704
285	20240605	151500	1310487610	9390	9370	9390	9370	21
286	20240605	151400	1310290450	9380	9370	9380	9370	761
287	20240605	151300	1303152290	9370	9370	9390	9370	205
288	20240605	151200	1301231380	9370	9370	9380	9370	330
289	20240605	151100	1298137180	9370	9370	9370	9370	2
290	20240605	151000	1298118440	9370	9380	9390	9370	492
291	20240605	150900	1293503050	9380	9380	9380	9380	336
292	20240605	150800	1290351370	9380	9380	9380	9380	7
293	20240605	150700	1290285710	9380	9380	9390	9380	154
294	20240605	150600	1288839670	9380	9380	9380	9370	549
295	20240605	150500	1283690200	9380	9370	9390	9370	15
296	20240605	150400	1283549390	9390	9360	9390	9360	3
297	20240605	150300	1283521280	9360	9380	9380	9360	3
298	20240605	150200	1283493180	9380	9390	9390	9380	341
299	20240605	150100	1280294440	9390	9380	9390	9380	198
300	20240605	150000	1278435280	9380	9380	9380	9380	137
301	20240605	145900	1277150220	9380	9370	9380	9370	52
302	20240605	145800	1276662970	9370	9370	9380	9370	257
303	20240605	145700	1274254830	9370	9370	9370	9370	2
304	20240605	145600	1274236090	9380	9370	9390	9370	253
305	20240605	145500	1271865410	9370	9390	9390	9370	3
306	20240605	145400	1271837280	9370	9370	9370	9370	2
307	20240605	145300	1271818540	9370	9370	9370	9370	3
308	20240605	145200	1271790430	9370	9370	9370	9370	864
309	20240605	145100	1263694750	9370	9380	9380	9370	72
310	20240605	145000	1263019400	9380	9390	9390	9380	574
311	20240605	144900	1257634450	9390	9390	9390	9390	170
312	20240605	144800	1256038150	9400	9400	9400	9400	0
313	20240605	144700	1256038150	9400	9400	9400	9400	106
314	20240605	144600	1255041750	9400	9400	9400	9400	0
315	20240605	144500	1255041750	9400	9400	9400	9400	44
316	20240605	144400	1254628150	9390	9400	9400	9390	200
317	20240605	144300	1252749150	9390	9390	9390	9390	203
318	20240605	144200	1250842980	9380	9380	9380	9380	0
319	20240605	144100	1250842980	9380	9380	9380	9380	158
320	20240605	144000	1249360940	9380	9380	9380	9380	0
321	20240605	143900	1249360940	9380	9380	9380	9380	2
322	20240605	143800	1249342180	9410	9410	9410	9410	1
323	20240605	143700	1249332770	9380	9380	9380	9380	0
324	20240605	143600	1249332770	9380	9390	9390	9380	372
325	20240605	143500	1245840700	9410	9410	9410	9410	0
326	20240605	143400	1245840700	9410	9410	9410	9400	331
327	20240605	143300	1242728990	9410	9400	9410	9400	208
328	20240605	143200	1240772650	9390	9390	9390	9390	0
329	20240605	143100	1240772650	9390	9390	9390	9390	100
330	20240605	143000	1239833650	9400	9400	9400	9400	0
331	20240605	142900	1239833650	9400	9400	9400	9400	105
332	20240605	142800	1238846650	9400	9400	9400	9400	50
333	20240605	142700	1238376650	9400	9400	9400	9400	160
334	20240605	142600	1236872650	9400	9400	9400	9400	1
335	20240605	142500	1236863250	9380	9390	9390	9380	170
336	20240605	142400	1235267420	9390	9410	9410	9390	164
337	20240605	142300	1233725180	9420	9420	9420	9420	0
338	20240605	142200	1233725180	9420	9420	9420	9420	1
339	20240605	142100	1233715760	9400	9420	9420	9400	4
340	20240605	142000	1233678140	9410	9410	9410	9410	0
341	20240605	141900	1233678140	9410	9410	9410	9410	124
342	20240605	141800	1232511300	9410	9410	9410	9410	0
343	20240605	141700	1232511300	9410	9410	9410	9410	0
344	20240605	141600	1232511300	9410	9410	9410	9410	0
345	20240605	141500	1232511300	9410	9400	9410	9400	2
346	20240605	141400	1232492490	9400	9400	9400	9400	0
347	20240605	141300	1232492490	9400	9400	9400	9400	0
348	20240605	141200	1232492490	9400	9400	9400	9400	0
349	20240605	141100	1232492490	9400	9390	9400	9390	214
350	20240605	141000	1230482890	9390	9400	9400	9390	2
351	20240605	140900	1230464100	9400	9400	9400	9400	200
352	20240605	140800	1228584100	9400	9400	9400	9400	150
353	20240605	140700	1227174100	9400	9370	9400	9370	344
354	20240605	140600	1223950790	9380	9380	9380	9370	538
355	20240605	140500	1218904570	9390	9390	9390	9390	0
356	20240605	140400	1218904570	9390	9390	9390	9390	10
357	20240605	140300	1218810670	9390	9390	9390	9390	30
358	20240605	140200	1218528970	9390	9390	9390	9390	210
359	20240605	140100	1216557070	9390	9380	9390	9360	669
360	20240605	140000	1210281920	9380	9380	9380	9380	162
361	20240605	135900	1208762360	9360	9370	9370	9360	1039
362	20240605	135800	1199037120	9390	9390	9390	9390	3
363	20240605	135700	1199008950	9370	9370	9370	9370	0
364	20240605	135600	1199008950	9370	9370	9370	9370	100
365	20240605	135500	1198071950	9380	9370	9380	9370	58
366	20240605	135400	1197528010	9370	9370	9370	9370	764
367	20240605	135300	1190369330	9380	9380	9380	9380	2
368	20240605	135200	1190350570	9360	9360	9360	9360	651
369	20240605	135100	1184257210	9370	9370	9370	9370	0
370	20240605	135000	1184257210	9370	9380	9380	9370	393
371	20240605	134900	1180574650	9400	9400	9400	9400	0
372	20240605	134800	1180574650	9400	9400	9400	9400	52
373	20240605	134700	1180085850	9380	9380	9380	9380	167
374	20240605	134600	1178519390	9380	9390	9390	9380	200
375	20240605	134500	1176642810	9380	9380	9380	9380	0
376	20240605	134400	1176642810	9380	9380	9380	9380	0
377	20240605	134300	1176642810	9380	9380	9380	9380	0
378	20240605	134200	1176642810	9380	9380	9380	9380	0
379	20240605	134100	1176642810	9380	9400	9410	9380	532
380	20240605	134000	1171644660	9400	9400	9400	9400	1
381	20240605	133900	1171635260	9400	9400	9430	9400	89
382	20240605	133800	1170798600	9400	9400	9400	9400	0
383	20240605	133700	1170798600	9400	9420	9420	9400	145
384	20240605	133600	1169433600	9400	9400	9400	9400	0
385	20240605	133500	1169433600	9400	9400	9400	9400	0
386	20240605	133400	1169433600	9400	9400	9400	9400	100
387	20240605	133300	1168493600	9400	9400	9400	9400	173
388	20240605	133200	1166867400	9450	9390	9450	9390	510
389	20240605	133100	1162070000	9390	9390	9390	9390	0
390	20240605	133000	1162070000	9390	9390	9390	9390	0
391	20240605	132900	1162070000	9390	9390	9390	9390	0
392	20240605	132800	1162070000	9390	9390	9390	9390	5
393	20240605	132700	1162023050	9390	9380	9390	9370	285
394	20240605	132600	1159349470	9380	9380	9380	9380	123
395	20240605	132500	1158195730	9380	9390	9390	9380	146
396	20240605	132400	1156826200	9400	9400	9400	9400	2
397	20240605	132300	1156807400	9400	9400	9400	9400	17
398	20240605	132200	1156647600	9370	9400	9400	9370	3185
399	20240605	132100	1126759360	9400	9450	9450	9400	16196
400	20240605	132000	974470660	9460	9440	9460	9440	104
401	20240605	131900	973488820	9440	9450	9450	9440	232
402	20240605	131800	971296740	9470	9470	9470	9470	10
403	20240605	131700	971202040	9470	9450	9470	9450	436
404	20240605	131600	967081640	9480	9480	9480	9480	0
405	20240605	131500	967081640	9480	9460	9480	9460	64
406	20240605	131400	966476180	9460	9460	9460	9460	0
407	20240605	131300	966476180	9460	9470	9470	9460	346
408	20240605	131200	963201580	9470	9470	9470	9470	202
409	20240605	131100	961288640	9490	9490	9490	9490	0
410	20240605	131000	961288640	9490	9490	9490	9490	371
411	20240605	130900	957767850	9490	9480	9490	9480	1404
412	20240605	130800	944445970	9470	9460	9470	9460	301
413	20240605	130700	941598500	9460	9480	9480	9460	155
414	20240605	130600	940132160	9460	9440	9460	9440	322
415	20240605	130500	937090880	9440	9450	9460	9440	1212
416	20240605	130400	925646730	9450	9450	9450	9450	850
417	20240605	130300	917614230	9480	9450	9480	9450	88
418	20240605	130200	916780870	9480	9480	9480	9460	3755
419	20240605	130100	881249760	9480	9480	9480	9480	287
420	20240605	130000	878529000	9480	9470	9480	9470	80
421	20240605	125900	877771100	9470	9470	9470	9470	438
422	20240605	125800	873623240	9490	9470	9490	9470	300
423	20240605	125700	870780240	9490	9490	9490	9490	0
424	20240605	125600	870780240	9490	9490	9490	9490	567
425	20240605	125500	865399410	9470	9470	9470	9470	18
426	20240605	125400	865228950	9490	9470	9490	9470	80
427	20240605	125300	864471150	9460	9470	9470	9460	1297
428	20240605	125200	852188880	9470	9500	9500	9470	8
429	20240605	125100	852113030	9500	9480	9500	9470	1739
430	20240605	125000	835636110	9480	9480	9480	9480	50
431	20240605	124900	835162110	9480	9480	9480	9470	151
432	20240605	124800	833730640	9480	9500	9510	9480	1141
433	20240605	124700	822892360	9510	9490	9520	9490	1414
434	20240605	124600	809454640	9500	9470	9500	9450	4534
435	20240605	124500	766442200	9460	9450	9460	9450	595
436	20240605	124400	760814760	9450	9430	9450	9420	3870
437	20240605	124300	724272490	9420	9430	9430	9420	514
438	20240605	124200	719430590	9430	9420	9430	9420	863
439	20240605	124100	711300160	9420	9420	9420	9420	876
440	20240605	124000	703048240	9420	9410	9420	9410	715
441	20240605	123900	696316490	9410	9390	9420	9390	3236
442	20240605	123800	665883640	9390	9380	9390	9380	526
443	20240605	123700	660946600	9390	9380	9390	9380	2921
444	20240605	123600	633528540	9390	9390	9390	9390	0
445	20240605	123500	633528540	9390	9390	9390	9390	318
446	20240605	123400	630542520	9390	9390	9390	9390	259
447	20240605	123300	628110510	9390	9370	9390	9370	889
448	20240605	123200	619772570	9360	9360	9360	9360	0
449	20240605	123100	619772570	9360	9380	9380	9360	154
450	20240605	123000	618328250	9380	9380	9380	9380	21
451	20240605	122900	618131270	9380	9350	9380	9350	1219
452	20240605	122800	606700540	9370	9360	9370	9360	654
453	20240605	122700	600577540	9350	9350	9350	9350	0
454	20240605	122600	600577540	9350	9350	9360	9350	791
455	20240605	122500	593181680	9350	9360	9360	9350	701
456	20240605	122400	586627320	9360	9360	9360	9360	5
457	20240605	122300	586580520	9370	9370	9370	9370	0
458	20240605	122200	586580520	9370	9360	9370	9360	4
459	20240605	122100	586543070	9360	9360	9360	9360	43
460	20240605	122000	586140590	9360	9350	9380	9350	266
461	20240605	121900	583649360	9370	9350	9370	9340	837
462	20240605	121800	575821470	9340	9320	9340	9320	590
463	20240605	121700	570315640	9330	9320	9330	9320	58
464	20240605	121600	569775060	9330	9340	9340	9330	685
465	20240605	121500	563383510	9340	9340	9340	9340	38
466	20240605	121400	563028590	9340	9340	9350	9340	2029
467	20240605	121300	544067430	9340	9330	9340	9330	504
468	20240605	121200	539365070	9340	9340	9340	9340	0
469	20240605	121100	539365070	9340	9330	9340	9320	794
470	20240605	121000	531959970	9330	9300	9330	9300	1084
471	20240605	120900	521863640	9300	9300	9300	9300	1000
472	20240605	120800	512563640	9280	9280	9280	9280	0
473	20240605	120700	512563640	9280	9280	9280	9280	1000
474	20240605	120600	503283640	9270	9270	9270	9270	2
475	20240605	120500	503265100	9280	9280	9280	9280	314
476	20240605	120400	500351180	9270	9270	9270	9270	0
477	20240605	120300	500351180	9270	9270	9270	9270	50
478	20240605	120200	499887680	9300	9300	9300	9300	4
479	20240605	120100	499850480	9300	9300	9300	9300	1
480	20240605	120000	499841180	9260	9260	9260	9260	30
481	20240605	115900	499563380	9260	9270	9270	9260	723
482	20240605	115800	492866600	9260	9260	9260	9260	0
483	20240605	115700	492866600	9260	9280	9280	9260	225
484	20240605	115600	490781580	9280	9280	9280	9280	0
485	20240605	115500	490781580	9280	9280	9280	9280	1
486	20240605	115400	490772300	9300	9300	9300	9300	0
487	20240605	115300	490772300	9300	9300	9300	9300	0
488	20240605	115200	490772300	9300	9290	9300	9290	520
489	20240605	115100	485936590	9290	9290	9290	9290	0
490	20240605	115000	485936590	9290	9300	9300	9290	1267
491	20240605	114900	474154490	9310	9300	9310	9300	237
492	20240605	114800	471948120	9300	9300	9300	9300	1
493	20240605	114700	471938820	9300	9290	9300	9290	548
494	20240605	114600	466844050	9290	9290	9290	9290	0
495	20240605	114500	466844050	9290	9290	9290	9290	100
496	20240605	114400	465915050	9270	9270	9270	9270	19
497	20240605	114300	465738920	9280	9280	9280	9280	0
498	20240605	114200	465738920	9280	9280	9280	9280	0
499	20240605	114100	465738920	9280	9290	9290	9280	90
500	20240605	114000	464903320	9290	9290	9290	9290	0
501	20240605	113900	464903320	9290	9290	9290	9290	169
502	20240605	113800	463333310	9290	9270	9290	9270	404
503	20240605	113700	459585790	9280	9280	9280	9280	0
504	20240605	113600	459585790	9280	9280	9280	9280	0
505	20240605	113500	459585790	9280	9280	9280	9280	1
506	20240605	113400	459576510	9280	9280	9280	9280	0
507	20240605	113300	459576510	9280	9280	9280	9280	218
508	20240605	113200	457553470	9280	9280	9280	9280	50
509	20240605	113100	457089470	9260	9260	9260	9260	275
510	20240605	113000	454542970	9260	9260	9260	9260	0
511	20240605	112900	454542970	9260	9260	9260	9260	0
512	20240605	112800	454542970	9260	9270	9270	9260	1240
513	20240605	112700	443059940	9280	9280	9280	9280	0
514	20240605	112600	443059940	9280	9280	9280	9280	31
515	20240605	112500	442772260	9270	9270	9270	9270	14
516	20240605	112400	442642480	9270	9270	9270	9270	143
517	20240605	112300	441316870	9270	9270	9270	9270	0
518	20240605	112200	441316870	9270	9260	9270	9260	14
519	20240605	112100	441187130	9260	9260	9260	9260	5
520	20240605	112000	441140830	9280	9280	9280	9280	5
521	20240605	111900	441094430	9270	9280	9280	9270	211
522	20240605	111800	439137460	9280	9280	9280	9280	0
523	20240605	111700	439137460	9280	9280	9280	9280	0
524	20240605	111600	439137460	9280	9280	9280	9280	242
525	20240605	111500	436891700	9280	9280	9280	9280	0
526	20240605	111400	436891700	9280	9280	9280	9280	0
527	20240605	111300	436891700	9280	9280	9280	9280	0
528	20240605	111200	436891700	9280	9280	9280	9280	0
529	20240605	111100	436891700	9280	9280	9280	9280	101
530	20240605	111000	435954420	9310	9310	9310	9310	0
531	20240605	110900	435954420	9310	9320	9320	9310	935
532	20240605	110800	427240240	9320	9310	9330	9310	785
533	20240605	110700	419926420	9300	9270	9300	9270	5341
534	20240605	110600	370277100	9270	9270	9270	9270	2
535	20240605	110500	370258560	9270	9270	9270	9270	1
536	20240605	110400	370249290	9280	9280	9280	9280	0
537	20240605	110300	370249290	9280	9280	9280	9280	6
538	20240605	110200	370193610	9270	9280	9280	9270	455
539	20240605	110100	365973410	9280	9260	9280	9260	3033
540	20240605	110000	337860210	9260	9260	9260	9260	0
541	20240605	105900	337860210	9260	9260	9260	9260	409
542	20240605	105800	334072870	9270	9270	9270	9270	57
543	20240605	105700	333544480	9270	9250	9270	9250	1322
544	20240605	105600	321296600	9250	9250	9250	9250	330
545	20240605	105500	318244100	9250	9250	9250	9250	30
546	20240605	105400	317966600	9250	9260	9260	9250	193
547	20240605	105300	316180920	9250	9250	9250	9250	1070
548	20240605	105200	306283420	9250	9250	9260	9250	832
549	20240605	105100	298585130	9260	9270	9270	9260	2
550	20240605	105000	298566600	9270	9260	9270	9260	237
551	20240605	104900	296371210	9250	9250	9250	9250	0
552	20240605	104800	296371210	9250	9270	9270	9250	341
553	20240605	104700	293216940	9270	9270	9270	9270	0
554	20240605	104600	293216940	9270	9250	9270	9250	323
555	20240605	104500	290226900	9250	9250	9250	9250	169
556	20240605	104400	288663650	9250	9250	9250	9250	1
557	20240605	104300	288654400	9260	9240	9260	9240	223
558	20240605	104200	286591680	9240	9240	9240	9240	0
559	20240605	104100	286591680	9240	9240	9240	9240	1
560	20240605	104000	286582440	9240	9230	9240	9230	788
561	20240605	103900	279301710	9230	9220	9230	9220	1063
562	20240605	103800	269493460	9230	9210	9230	9210	503
563	20240605	103700	264855200	9210	9210	9210	9210	3
564	20240605	103600	264827570	9210	9210	9210	9210	0
565	20240605	103500	264827570	9210	9210	9210	9210	0
566	20240605	103400	264827570	9210	9210	9210	9210	20
567	20240605	103300	264643370	9210	9210	9210	9210	319
568	20240605	103200	261705380	9210	9210	9210	9210	0
569	20240605	103100	261705380	9210	9210	9210	9210	6
570	20240605	103000	261650120	9220	9220	9220	9220	11
571	20240605	102900	261548700	9220	9220	9220	9220	0
572	20240605	102800	261548700	9220	9220	9220	9220	0
573	20240605	102700	261548700	9220	9220	9220	9220	1
574	20240605	102600	261539480	9230	9230	9230	9230	0
575	20240605	102500	261539480	9230	9230	9230	9230	13
576	20240605	102400	261419490	9230	9220	9230	9210	133
577	20240605	102300	260192600	9210	9210	9210	9210	37
578	20240605	102200	259851830	9220	9220	9220	9220	3
579	20240605	102100	259824170	9220	9230	9230	9220	3
580	20240605	102000	259796500	9230	9230	9230	9230	31
581	20240605	101900	259510370	9220	9220	9220	9220	0
582	20240605	101800	259510370	9220	9220	9220	9220	439
583	20240605	101700	255462790	9220	9220	9220	9220	4
584	20240605	101600	255425910	9220	9220	9220	9220	0
585	20240605	101500	255425910	9220	9220	9220	9220	100
586	20240605	101400	254503910	9220	9220	9220	9220	2
587	20240605	101300	254485470	9220	9210	9220	9200	8
588	20240605	101200	254411820	9210	9220	9220	9210	31
589	20240605	101100	254126010	9220	9220	9220	9220	2
590	20240605	101000	254107570	9200	9220	9220	9200	107
591	20240605	100900	253123110	9220	9220	9220	9220	33
592	20240605	100800	252818850	9220	9220	9220	9220	0
593	20240605	100700	252818850	9220	9220	9220	9220	201
594	20240605	100600	250965630	9200	9200	9200	9200	6
595	20240605	100500	250910430	9230	9230	9230	9200	1200
596	20240605	100400	239838180	9230	9220	9230	9220	854
597	20240605	100300	231956260	9210	9210	9210	9210	288
598	20240605	100200	229303780	9200	9180	9200	9180	211
599	20240605	100100	227364800	9180	9180	9180	9180	935
600	20240605	100000	218781500	9180	9180	9180	9180	0
601	20240605	095900	218781500	9180	9180	9180	9180	0
602	20240605	095800	218781500	9180	9180	9180	9180	9
603	20240605	095700	218698880	9200	9200	9200	9180	2533
604	20240605	095600	195409930	9200	9210	9210	9200	221
605	20240605	095500	193374730	9190	9220	9220	9190	466
606	20240605	095400	189084980	9220	9220	9220	9210	300
607	20240605	095300	186319010	9210	9200	9210	9200	291
608	20240605	095200	183639810	9200	9200	9200	9200	778
609	20240605	095100	176482210	9170	9170	9170	9170	36
610	20240605	095000	176152090	9170	9170	9170	9170	0
611	20240605	094900	176152090	9170	9200	9200	9170	600
612	20240605	094800	170637470	9190	9200	9200	9190	519
613	20240605	094700	165862770	9210	9210	9210	9210	216
614	20240605	094600	163873410	9200	9200	9200	9200	348
615	20240605	094500	160671810	9190	9190	9190	9190	452
616	20240605	094400	156517930	9180	9180	9180	9170	700
617	20240605	094300	150092930	9190	9190	9190	9190	215
618	20240605	094200	148117080	9190	9190	9190	9190	100
619	20240605	094100	147198080	9190	9190	9190	9190	12
620	20240605	094000	147087800	9190	9190	9190	9180	341
621	20240605	093900	143955110	9190	9200	9200	9190	313
622	20240605	093800	141076310	9200	9200	9200	9200	100
623	20240605	093700	140156310	9200	9200	9200	9200	140
624	20240605	093600	138868310	9200	9200	9200	9200	100
625	20240605	093500	137948310	9200	9210	9210	9200	400
626	20240605	093400	134265310	9210	9190	9210	9190	251
627	20240605	093300	131954600	9200	9200	9200	9200	200
628	20240605	093200	130114600	9190	9160	9190	9160	220
629	20240605	093100	128093400	9150	9150	9150	9150	12
630	20240605	093000	127983600	9150	9150	9150	9150	0
631	20240605	092900	127983600	9150	9150	9150	9150	101
632	20240605	092800	127059450	9150	9150	9150	9150	0
633	20240605	092700	127059450	9150	9140	9150	9140	408
634	20240605	092600	123327250	9120	9120	9120	9120	600
635	20240605	092500	117855250	9120	9120	9120	9120	0
636	20240605	092400	117855250	9120	9120	9120	9120	27
637	20240605	092300	117609010	9120	9120	9120	9120	10
638	20240605	092200	117517810	9120	9130	9130	9120	1527
639	20240605	092100	103581570	9130	9130	9130	9130	445
640	20240605	092000	99518720	9170	9160	9170	9160	200
641	20240605	091900	97686080	9120	9120	9120	9110	202
642	20240605	091800	95844900	9110	9120	9120	9110	923
643	20240605	091700	87434390	9130	9130	9130	9130	107
644	20240605	091600	86457480	9130	9130	9130	9130	0
645	20240605	091500	86457480	9130	9150	9150	9130	177
646	20240605	091400	84840520	9150	9180	9180	9150	1259
647	20240605	091300	73307400	9180	9180	9180	9170	1132
648	20240605	091200	62924900	9190	9180	9190	9180	25
649	20240605	091100	62695300	9190	9190	9190	9190	308
650	20240605	091000	59864780	9190	9190	9200	9190	1640
651	20240605	090900	44784020	9190	9170	9190	9170	108
652	20240605	090800	43791600	9190	9180	9190	9180	318
653	20240605	090700	40871360	9190	9190	9190	9190	157
654	20240605	090600	39428530	9190	9190	9190	9180	401
655	20240605	090500	35743350	9190	9190	9200	9170	1154
656	20240605	090400	25140010	9190	9180	9190	9180	894
657	20240605	090300	16925510	9150	9180	9180	9140	730
658	20240605	090200	10242140	9170	9130	9170	9130	180
659	20240605	090100	8591760	9120	9170	9170	9120	168
660	20240605	090000	7058200	9190	9110	9190	9110	774