KissMeData/240600/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	205200	303422040	9150	9150	9150	9150	285
3	20240603	205100	303422040	9150	9150	9150	9150	0
4	20240603	205000	303422040	9150	9150	9150	9150	0
5	20240603	204900	303422040	9150	9150	9150	9150	0
6	20240603	204800	303422040	9150	9150	9150	9150	0
7	20240603	204700	303422040	9150	9150	9150	9150	0
8	20240603	204600	303422040	9150	9150	9150	9150	0
9	20240603	204500	303422040	9150	9150	9150	9150	0
10	20240603	204400	303422040	9150	9150	9150	9150	0
11	20240603	204300	303422040	9150	9150	9150	9150	0
12	20240603	204200	303422040	9150	9150	9150	9150	0
13	20240603	204100	303422040	9150	9150	9150	9150	0
14	20240603	204000	303422040	9150	9150	9150	9150	0
15	20240603	203900	303422040	9150	9150	9150	9150	0
16	20240603	203800	303422040	9150	9150	9150	9150	0
17	20240603	203700	303422040	9150	9150	9150	9150	0
18	20240603	203600	303422040	9150	9150	9150	9150	0
19	20240603	203500	303422040	9150	9150	9150	9150	0
20	20240603	203400	303422040	9150	9150	9150	9150	0
21	20240603	203300	303422040	9150	9150	9150	9150	0
22	20240603	203200	303422040	9150	9150	9150	9150	0
23	20240603	203100	303422040	9150	9150	9150	9150	0
24	20240603	203000	303422040	9150	9150	9150	9150	0
25	20240603	202900	303422040	9150	9150	9150	9150	0
26	20240603	202800	303422040	9150	9150	9150	9150	0
27	20240603	202700	303422040	9150	9150	9150	9150	0
28	20240603	202600	303422040	9150	9150	9150	9150	0
29	20240603	202500	303422040	9150	9150	9150	9150	0
30	20240603	202400	303422040	9150	9150	9150	9150	0
31	20240603	202300	303422040	9150	9150	9150	9150	0
32	20240603	202200	303422040	9150	9150	9150	9150	285
33	20240603	202100	303422040	9150	9150	9150	9150	0
34	20240603	202000	303422040	9150	9150	9150	9150	0
35	20240603	201900	303422040	9150	9150	9150	9150	0
36	20240603	201800	303422040	9150	9150	9150	9150	0
37	20240603	201700	303422040	9150	9150	9150	9150	0
38	20240603	201600	303422040	9150	9150	9150	9150	0
39	20240603	201500	303422040	9150	9150	9150	9150	0
40	20240603	201400	303422040	9150	9150	9150	9150	0
41	20240603	201300	303422040	9150	9150	9150	9150	0
42	20240603	201200	303422040	9150	9150	9150	9150	0
43	20240603	201100	303422040	9150	9150	9150	9150	0
44	20240603	201000	303422040	9150	9150	9150	9150	0
45	20240603	200900	303422040	9150	9150	9150	9150	0
46	20240603	200800	303422040	9150	9150	9150	9150	0
47	20240603	200700	303422040	9150	9150	9150	9150	0
48	20240603	200600	303422040	9150	9150	9150	9150	0
49	20240603	200500	303422040	9150	9150	9150	9150	0
50	20240603	200400	303422040	9150	9150	9150	9150	0
51	20240603	200300	303422040	9150	9150	9150	9150	0
52	20240603	200200	303422040	9150	9150	9150	9150	0
53	20240603	200100	303422040	9150	9150	9150	9150	0
54	20240603	200000	303422040	9150	9150	9150	9150	0
55	20240603	195900	303422040	9150	9150	9150	9150	0
56	20240603	195800	303422040	9150	9150	9150	9150	0
57	20240603	195700	303422040	9150	9150	9150	9150	0
58	20240603	195600	303422040	9150	9150	9150	9150	0
59	20240603	195500	303422040	9150	9150	9150	9150	0
60	20240603	195400	303422040	9150	9150	9150	9150	0
61	20240603	195300	303422040	9150	9150	9150	9150	0
62	20240603	195200	303422040	9150	9150	9150	9150	285
63	20240603	195100	303422040	9150	9150	9150	9150	0
64	20240603	195000	303422040	9150	9150	9150	9150	0
65	20240603	194900	303422040	9150	9150	9150	9150	0
66	20240603	194800	303422040	9150	9150	9150	9150	0
67	20240603	194700	303422040	9150	9150	9150	9150	0
68	20240603	194600	303422040	9150	9150	9150	9150	0
69	20240603	194500	303422040	9150	9150	9150	9150	0
70	20240603	194400	303422040	9150	9150	9150	9150	0
71	20240603	194300	303422040	9150	9150	9150	9150	0
72	20240603	194200	303422040	9150	9150	9150	9150	0
73	20240603	194100	303422040	9150	9150	9150	9150	0
74	20240603	194000	303422040	9150	9150	9150	9150	0
75	20240603	193900	303422040	9150	9150	9150	9150	0
76	20240603	193800	303422040	9150	9150	9150	9150	0
77	20240603	193700	303422040	9150	9150	9150	9150	0
78	20240603	193600	303422040	9150	9150	9150	9150	0
79	20240603	193500	303422040	9150	9150	9150	9150	0
80	20240603	193400	303422040	9150	9150	9150	9150	0
81	20240603	193300	303422040	9150	9150	9150	9150	0
82	20240603	193200	303422040	9150	9150	9150	9150	0
83	20240603	193100	303422040	9150	9150	9150	9150	0
84	20240603	193000	303422040	9150	9150	9150	9150	0
85	20240603	192900	303422040	9150	9150	9150	9150	0
86	20240603	192800	303422040	9150	9150	9150	9150	0
87	20240603	192700	303422040	9150	9150	9150	9150	0
88	20240603	192600	303422040	9150	9150	9150	9150	0
89	20240603	192500	303422040	9150	9150	9150	9150	0
90	20240603	192400	303422040	9150	9150	9150	9150	0
91	20240603	192300	303422040	9150	9150	9150	9150	0
92	20240603	192200	303422040	9150	9150	9150	9150	285
93	20240603	192100	303422040	9150	9150	9150	9150	0
94	20240603	192000	303422040	9150	9150	9150	9150	0
95	20240603	191900	303422040	9150	9150	9150	9150	0
96	20240603	191800	303422040	9150	9150	9150	9150	0
97	20240603	191700	303422040	9150	9150	9150	9150	0
98	20240603	191600	303422040	9150	9150	9150	9150	0
99	20240603	191500	303422040	9150	9150	9150	9150	0
100	20240603	191400	303422040	9150	9150	9150	9150	0
101	20240603	191300	303422040	9150	9150	9150	9150	0
102	20240603	191200	303422040	9150	9150	9150	9150	0
103	20240603	191100	303422040	9150	9150	9150	9150	0
104	20240603	191000	303422040	9150	9150	9150	9150	0
105	20240603	190900	303422040	9150	9150	9150	9150	0
106	20240603	190800	303422040	9150	9150	9150	9150	0
107	20240603	190700	303422040	9150	9150	9150	9150	0
108	20240603	190600	303422040	9150	9150	9150	9150	0
109	20240603	190500	303422040	9150	9150	9150	9150	0
110	20240603	190400	303422040	9150	9150	9150	9150	0
111	20240603	190300	303422040	9150	9150	9150	9150	0
112	20240603	190200	303422040	9150	9150	9150	9150	0
113	20240603	190100	303422040	9150	9150	9150	9150	0
114	20240603	190000	303422040	9150	9150	9150	9150	0
115	20240603	185900	303422040	9150	9150	9150	9150	0
116	20240603	185800	303422040	9150	9150	9150	9150	0
117	20240603	185700	303422040	9150	9150	9150	9150	0
118	20240603	185600	303422040	9150	9150	9150	9150	0
119	20240603	185500	303422040	9150	9150	9150	9150	0
120	20240603	185400	303422040	9150	9150	9150	9150	0
121	20240603	185300	303422040	9150	9150	9150	9150	0
122	20240603	185200	303422040	9150	9150	9150	9150	285
123	20240603	185100	303422040	9150	9150	9150	9150	0
124	20240603	185000	303422040	9150	9150	9150	9150	0
125	20240603	184900	303422040	9150	9150	9150	9150	0
126	20240603	184800	303422040	9150	9150	9150	9150	0
127	20240603	184700	303422040	9150	9150	9150	9150	0
128	20240603	184600	303422040	9150	9150	9150	9150	0
129	20240603	184500	303422040	9150	9150	9150	9150	0
130	20240603	184400	303422040	9150	9150	9150	9150	0
131	20240603	184300	303422040	9150	9150	9150	9150	0
132	20240603	184200	303422040	9150	9150	9150	9150	0
133	20240603	184100	303422040	9150	9150	9150	9150	0
134	20240603	184000	303422040	9150	9150	9150	9150	0
135	20240603	183900	303422040	9150	9150	9150	9150	0
136	20240603	183800	303422040	9150	9150	9150	9150	0
137	20240603	183700	303422040	9150	9150	9150	9150	0
138	20240603	183600	303422040	9150	9150	9150	9150	0
139	20240603	183500	303422040	9150	9150	9150	9150	0
140	20240603	183400	303422040	9150	9150	9150	9150	0
141	20240603	183300	303422040	9150	9150	9150	9150	0
142	20240603	183200	303422040	9150	9150	9150	9150	0
143	20240603	183100	303422040	9150	9150	9150	9150	0
144	20240603	183000	303422040	9150	9150	9150	9150	0
145	20240603	182900	303422040	9150	9150	9150	9150	0
146	20240603	182800	303422040	9150	9150	9150	9150	0
147	20240603	182700	303422040	9150	9150	9150	9150	0
148	20240603	182600	303422040	9150	9150	9150	9150	0
149	20240603	182500	303422040	9150	9150	9150	9150	0
150	20240603	182400	303422040	9150	9150	9150	9150	0
151	20240603	182300	303422040	9150	9150	9150	9150	0
152	20240603	182200	303422040	9150	9150	9150	9150	285
153	20240603	182100	303422040	9150	9150	9150	9150	0
154	20240603	182000	303422040	9150	9150	9150	9150	0
155	20240603	181900	303422040	9150	9150	9150	9150	0
156	20240603	181800	303422040	9150	9150	9150	9150	0
157	20240603	181700	303422040	9150	9150	9150	9150	0
158	20240603	181600	303422040	9150	9150	9150	9150	0
159	20240603	181500	303422040	9150	9150	9150	9150	0
160	20240603	181400	303422040	9150	9150	9150	9150	0
161	20240603	181300	303422040	9150	9150	9150	9150	0
162	20240603	181200	303422040	9150	9150	9150	9150	0
163	20240603	181100	303422040	9150	9150	9150	9150	0
164	20240603	181000	303422040	9150	9150	9150	9150	0
165	20240603	180900	303422040	9150	9150	9150	9150	0
166	20240603	180800	303422040	9150	9150	9150	9150	0
167	20240603	180700	303422040	9150	9150	9150	9150	0
168	20240603	180600	303422040	9150	9150	9150	9150	0
169	20240603	180500	303422040	9150	9150	9150	9150	0
170	20240603	180400	303422040	9150	9150	9150	9150	0
171	20240603	180300	303422040	9150	9150	9150	9150	0
172	20240603	180200	303422040	9150	9150	9150	9150	0
173	20240603	180100	303422040	9150	9150	9150	9150	0
174	20240603	180000	303422040	9150	9150	9150	9150	0
175	20240603	175900	303422040	9150	9150	9150	9150	0
176	20240603	175800	303422040	9150	9150	9150	9150	0
177	20240603	175700	303422040	9150	9150	9150	9150	0
178	20240603	175600	303422040	9150	9150	9150	9150	0
179	20240603	175500	303422040	9150	9150	9150	9150	0
180	20240603	175400	303422040	9150	9150	9150	9150	0
181	20240603	175300	303422040	9150	9150	9150	9150	0
182	20240603	175200	303422040	9150	9150	9150	9150	285
183	20240603	175100	303422040	9150	9150	9150	9150	0
184	20240603	175000	303422040	9150	9150	9150	9150	0
185	20240603	174900	303422040	9150	9150	9150	9150	0
186	20240603	174800	303422040	9150	9150	9150	9150	0
187	20240603	174700	303422040	9150	9150	9150	9150	0
188	20240603	174600	303422040	9150	9150	9150	9150	0
189	20240603	174500	303422040	9150	9150	9150	9150	0
190	20240603	174400	303422040	9150	9150	9150	9150	0
191	20240603	174300	303422040	9150	9150	9150	9150	0
192	20240603	174200	303422040	9150	9150	9150	9150	0
193	20240603	174100	303422040	9150	9150	9150	9150	0
194	20240603	174000	303422040	9150	9150	9150	9150	0
195	20240603	173900	303422040	9150	9150	9150	9150	0
196	20240603	173800	303422040	9150	9150	9150	9150	0
197	20240603	173700	303422040	9150	9150	9150	9150	0
198	20240603	173600	303422040	9150	9150	9150	9150	0
199	20240603	173500	303422040	9150	9150	9150	9150	0
200	20240603	173400	303422040	9150	9150	9150	9150	0
201	20240603	173300	303422040	9150	9150	9150	9150	0
202	20240603	173200	303422040	9150	9150	9150	9150	0
203	20240603	173100	303422040	9150	9150	9150	9150	0
204	20240603	173000	303422040	9150	9150	9150	9150	0
205	20240603	172900	303422040	9150	9150	9150	9150	0
206	20240603	172800	303422040	9150	9150	9150	9150	0
207	20240603	172700	303422040	9150	9150	9150	9150	0
208	20240603	172600	303422040	9150	9150	9150	9150	0
209	20240603	172500	303422040	9150	9150	9150	9150	0
210	20240603	172400	303422040	9150	9150	9150	9150	0
211	20240603	172300	303422040	9150	9150	9150	9150	0
212	20240603	172200	303422040	9150	9150	9150	9150	285
213	20240603	172100	303422040	9150	9150	9150	9150	0
214	20240603	172000	303422040	9150	9150	9150	9150	0
215	20240603	171900	303422040	9150	9150	9150	9150	0
216	20240603	171800	303422040	9150	9150	9150	9150	0
217	20240603	171700	303422040	9150	9150	9150	9150	0
218	20240603	171600	303422040	9150	9150	9150	9150	0
219	20240603	171500	303422040	9150	9150	9150	9150	0
220	20240603	171400	303422040	9150	9150	9150	9150	0
221	20240603	171300	303422040	9150	9150	9150	9150	0
222	20240603	171200	303422040	9150	9150	9150	9150	0
223	20240603	171100	303422040	9150	9150	9150	9150	0
224	20240603	171000	303422040	9150	9150	9150	9150	0
225	20240603	170900	303422040	9150	9150	9150	9150	0
226	20240603	170800	303422040	9150	9150	9150	9150	0
227	20240603	170700	303422040	9150	9150	9150	9150	0
228	20240603	170600	303422040	9150	9150	9150	9150	0
229	20240603	170500	303422040	9150	9150	9150	9150	0
230	20240603	170400	303422040	9150	9150	9150	9150	0
231	20240603	170300	303422040	9150	9150	9150	9150	0
232	20240603	170200	303422040	9150	9150	9150	9150	0
233	20240603	170100	303422040	9150	9150	9150	9150	0
234	20240603	170000	303422040	9150	9150	9150	9150	0
235	20240603	165900	303422040	9150	9150	9150	9150	0
236	20240603	165800	303422040	9150	9150	9150	9150	0
237	20240603	165700	303422040	9150	9150	9150	9150	0
238	20240603	165600	303422040	9150	9150	9150	9150	0
239	20240603	165500	303422040	9150	9150	9150	9150	0
240	20240603	165400	303422040	9150	9150	9150	9150	0
241	20240603	165300	303422040	9150	9150	9150	9150	0
242	20240603	165200	303422040	9150	9150	9150	9150	285
243	20240603	165100	303422040	9150	9150	9150	9150	0
244	20240603	165000	303422040	9150	9150	9150	9150	0
245	20240603	164900	303422040	9150	9150	9150	9150	0
246	20240603	164800	303422040	9150	9150	9150	9150	0
247	20240603	164700	303422040	9150	9150	9150	9150	0
248	20240603	164600	303422040	9150	9150	9150	9150	0
249	20240603	164500	303422040	9150	9150	9150	9150	0
250	20240603	164400	303422040	9150	9150	9150	9150	0
251	20240603	164300	303422040	9150	9150	9150	9150	0
252	20240603	164200	303422040	9150	9150	9150	9150	0
253	20240603	164100	303422040	9150	9150	9150	9150	0
254	20240603	164000	303422040	9150	9150	9150	9150	0
255	20240603	163900	303422040	9150	9150	9150	9150	0
256	20240603	163800	303422040	9150	9150	9150	9150	0
257	20240603	163700	303422040	9150	9150	9150	9150	0
258	20240603	163600	303422040	9150	9150	9150	9150	0
259	20240603	163500	303422040	9150	9150	9150	9150	0
260	20240603	163400	303422040	9150	9150	9150	9150	0
261	20240603	163300	303422040	9150	9150	9150	9150	0
262	20240603	163200	303422040	9150	9150	9150	9150	0
263	20240603	163100	303422040	9150	9150	9150	9150	0
264	20240603	163000	303422040	9150	9150	9150	9150	0
265	20240603	162900	303422040	9150	9150	9150	9150	0
266	20240603	162800	303422040	9150	9150	9150	9150	0
267	20240603	162700	303422040	9150	9150	9150	9150	0
268	20240603	162600	303422040	9150	9150	9150	9150	0
269	20240603	162500	303422040	9150	9150	9150	9150	0
270	20240603	162400	303422040	9150	9150	9150	9150	0
271	20240603	162300	303422040	9150	9150	9150	9150	0
272	20240603	162200	303422040	9150	9150	9150	9150	285
273	20240603	162100	303422040	9150	9150	9150	9150	0
274	20240603	162000	303422040	9150	9150	9150	9150	0
275	20240603	161900	303422040	9150	9150	9150	9150	0
276	20240603	161800	303422040	9150	9150	9150	9150	0
277	20240603	161700	303422040	9150	9150	9150	9150	0
278	20240603	161600	303422040	9150	9150	9150	9150	0
279	20240603	161500	303422040	9150	9150	9150	9150	0
280	20240603	161400	303422040	9150	9150	9150	9150	0
281	20240603	161300	303422040	9150	9150	9150	9150	0
282	20240603	161200	303422040	9150	9150	9150	9150	0
283	20240603	161100	303422040	9150	9150	9150	9150	0
284	20240603	161000	303422040	9150	9150	9150	9150	0
285	20240603	160900	303422040	9150	9150	9150	9150	0
286	20240603	160800	303422040	9150	9150	9150	9150	0
287	20240603	160700	303422040	9150	9150	9150	9150	0
288	20240603	160600	303422040	9150	9150	9150	9150	0
289	20240603	160500	303422040	9150	9150	9150	9150	0
290	20240603	160400	303422040	9150	9150	9150	9150	0
291	20240603	160300	303422040	9150	9150	9150	9150	0
292	20240603	160200	303422040	9150	9150	9150	9150	0
293	20240603	160100	303422040	9150	9150	9150	9150	0
294	20240603	160000	303422040	9150	9150	9150	9150	0
295	20240603	155900	303422040	9150	9150	9150	9150	0
296	20240603	155800	303422040	9150	9150	9150	9150	0
297	20240603	155700	303422040	9150	9150	9150	9150	0
298	20240603	155600	303422040	9150	9150	9150	9150	0
299	20240603	155500	303422040	9150	9150	9150	9150	0
300	20240603	155400	303422040	9150	9150	9150	9150	0
301	20240603	155300	303422040	9150	9150	9150	9150	0
302	20240603	155200	303422040	9150	9150	9150	9150	285
303	20240603	155100	303422040	9150	9150	9150	9150	0
304	20240603	155000	303422040	9150	9150	9150	9150	0
305	20240603	154900	303422040	9150	9150	9150	9150	0
306	20240603	154800	303422040	9150	9150	9150	9150	0
307	20240603	154700	303422040	9150	9150	9150	9150	0
308	20240603	154600	303422040	9150	9150	9150	9150	0
309	20240603	154500	303422040	9150	9150	9150	9150	0
310	20240603	154400	303422040	9150	9150	9150	9150	0
311	20240603	154300	303422040	9150	9150	9150	9150	0
312	20240603	154200	303422040	9150	9150	9150	9150	0
313	20240603	154100	303422040	9150	9150	9150	9150	0
314	20240603	154000	303422040	9150	9150	9150	9150	0
315	20240603	153900	303422040	9150	9150	9150	9150	0
316	20240603	153800	303422040	9150	9150	9150	9150	0
317	20240603	153700	303422040	9150	9150	9150	9150	0
318	20240603	153600	303422040	9150	9150	9150	9150	0
319	20240603	153500	303422040	9150	9150	9150	9150	0
320	20240603	153400	303422040	9150	9150	9150	9150	0
321	20240603	153300	303422040	9150	9150	9150	9150	0
322	20240603	153200	303422040	9150	9150	9150	9150	0
323	20240603	153100	303422040	9150	9150	9150	9150	0
324	20240603	153000	303422040	9150	9150	9150	9150	285
325	20240603	152900	300814290	9110	9110	9110	9110	0
326	20240603	152800	300814290	9110	9110	9110	9110	0
327	20240603	152700	300814290	9110	9110	9110	9110	0
328	20240603	152600	300814290	9110	9110	9110	9110	0
329	20240603	152500	300814290	9110	9110	9110	9110	0
330	20240603	152400	300814290	9110	9110	9110	9110	0
331	20240603	152300	300814290	9110	9110	9110	9110	0
332	20240603	152200	300814290	9110	9110	9110	9110	0
333	20240603	152100	300814290	9110	9110	9110	9110	0
334	20240603	152000	300814290	9110	9110	9110	9110	0
335	20240603	151900	300814290	9110	9110	9130	9110	32
336	20240603	151800	300522750	9130	9130	9130	9130	0
337	20240603	151700	300522750	9130	9130	9130	9130	0
338	20240603	151600	300522750	9130	9130	9130	9130	0
339	20240603	151500	300522750	9130	9130	9130	9130	15
340	20240603	151400	300385800	9130	9110	9130	9110	5
341	20240603	151300	300340170	9110	9110	9110	9110	0
342	20240603	151200	300340170	9110	9110	9110	9110	2
343	20240603	151100	300321950	9110	9100	9110	9100	6
344	20240603	151000	300267330	9110	9110	9110	9110	0
345	20240603	150900	300267330	9110	9110	9110	9110	0
346	20240603	150800	300267330	9110	9110	9110	9110	0
347	20240603	150700	300267330	9110	9110	9110	9110	0
348	20240603	150600	300267330	9110	9110	9110	9110	54
349	20240603	150500	299775390	9110	9110	9110	9110	0
350	20240603	150400	299775390	9110	9110	9110	9110	0
351	20240603	150300	299775390	9110	9110	9110	9110	7
352	20240603	150200	299711620	9100	9110	9110	9100	1291
353	20240603	150100	287952330	9120	9130	9130	9110	281
354	20240603	150000	285389170	9130	9130	9130	9130	151
355	20240603	145900	284010540	9140	9140	9140	9140	0
356	20240603	145800	284010540	9140	9140	9140	9140	1
357	20240603	145700	284001400	9140	9140	9140	9140	32
358	20240603	145600	283708920	9140	9140	9140	9140	1
359	20240603	145500	283699780	9130	9130	9130	9130	0
360	20240603	145400	283699780	9130	9130	9130	9130	0
361	20240603	145300	283699780	9130	9130	9130	9130	14
362	20240603	145200	283571960	9130	9130	9130	9130	12
363	20240603	145100	283462400	9140	9140	9140	9140	0
364	20240603	145000	283462400	9140	9140	9140	9140	6
365	20240603	144900	283407560	9120	9140	9140	9120	648
366	20240603	144800	277491270	9150	9150	9150	9150	0
367	20240603	144700	277491270	9150	9150	9150	9150	0
368	20240603	144600	277491270	9150	9150	9150	9150	0
369	20240603	144500	277491270	9150	9150	9150	9150	0
370	20240603	144400	277491270	9150	9140	9150	9140	2
371	20240603	144300	277472980	9140	9140	9140	9140	11
372	20240603	144200	277372440	9150	9150	9150	9150	1
373	20240603	144100	277363290	9150	9140	9150	9140	14
374	20240603	144000	277235270	9150	9150	9150	9150	1
375	20240603	143900	277226120	9150	9150	9150	9150	4
376	20240603	143800	277189520	9160	9150	9160	9150	16
377	20240603	143700	277043040	9150	9150	9150	9150	100
378	20240603	143600	276128040	9160	9160	9160	9150	52
379	20240603	143500	275652220	9150	9160	9160	9150	313
380	20240603	143400	272787270	9170	9170	9170	9170	1
381	20240603	143300	272778100	9170	9170	9170	9170	0
382	20240603	143200	272778100	9170	9170	9170	9170	0
383	20240603	143100	272778100	9170	9170	9170	9170	0
384	20240603	143000	272778100	9170	9170	9170	9170	1
385	20240603	142900	272768930	9170	9170	9170	9170	0
386	20240603	142800	272768930	9170	9170	9170	9170	7
387	20240603	142700	272704740	9170	9150	9170	9150	5
388	20240603	142600	272658970	9170	9190	9190	9170	354
389	20240603	142500	269412770	9190	9190	9190	9190	32
390	20240603	142400	269118690	9200	9200	9200	9200	0
391	20240603	142300	269118690	9200	9190	9200	9190	1002
392	20240603	142200	259902580	9190	9190	9190	9190	0
393	20240603	142100	259902580	9190	9190	9190	9190	1
394	20240603	142000	259893390	9190	9190	9190	9190	0
395	20240603	141900	259893390	9190	9190	9190	9190	0
396	20240603	141800	259893390	9190	9190	9190	9190	2
397	20240603	141700	259875010	9190	9190	9190	9190	15
398	20240603	141600	259737160	9190	9190	9190	9190	0
399	20240603	141500	259737160	9190	9190	9190	9190	140
400	20240603	141400	258450560	9190	9170	9190	9170	158
401	20240603	141300	257001680	9200	9200	9200	9200	0
402	20240603	141200	257001680	9200	9200	9200	9200	0
403	20240603	141100	257001680	9200	9180	9200	9180	1001
404	20240603	141000	247812480	9200	9200	9200	9200	0
405	20240603	140900	247812480	9200	9200	9200	9200	0
406	20240603	140800	247812480	9200	9170	9200	9170	2
407	20240603	140700	247794110	9200	9200	9200	9200	20
408	20240603	140600	247610110	9200	9200	9200	9190	504
409	20240603	140500	242978310	9190	9190	9190	9190	500
410	20240603	140400	238383310	9190	9190	9190	9190	0
411	20240603	140300	238383310	9190	9190	9190	9190	252
412	20240603	140200	236067430	9190	9190	9190	9190	0
413	20240603	140100	236067430	9190	9190	9190	9190	2
414	20240603	140000	236049050	9190	9190	9190	9190	50
415	20240603	135900	235589550	9170	9170	9170	9170	25
416	20240603	135800	235360300	9170	9170	9170	9170	1
417	20240603	135700	235351130	9170	9170	9170	9170	0
418	20240603	135600	235351130	9170	9170	9170	9170	0
419	20240603	135500	235351130	9170	9170	9170	9170	1
420	20240603	135400	235341960	9170	9170	9170	9170	0
421	20240603	135300	235341960	9170	9170	9170	9170	0
422	20240603	135200	235341960	9170	9170	9170	9170	0
423	20240603	135100	235341960	9170	9170	9170	9170	1
424	20240603	135000	235332790	9170	9160	9190	9160	19
425	20240603	134900	235158630	9180	9180	9180	9180	0
426	20240603	134800	235158630	9180	9200	9200	9150	19
427	20240603	134700	234984390	9170	9170	9170	9170	0
428	20240603	134600	234984390	9170	9190	9190	9170	204
429	20240603	134500	233113690	9200	9210	9210	9200	19
430	20240603	134400	232938810	9210	9210	9210	9200	9
431	20240603	134300	232855930	9210	9200	9210	9200	476
432	20240603	134200	228472640	9210	9210	9210	9210	0
433	20240603	134100	228472640	9210	9210	9210	9210	1
434	20240603	134000	228463430	9210	9210	9210	9210	5
435	20240603	133900	228417380	9210	9210	9210	9210	76
436	20240603	133800	227717420	9210	9200	9210	9200	603
437	20240603	133700	222169790	9200	9190	9200	9190	2
438	20240603	133600	222151400	9200	9200	9200	9200	1
439	20240603	133500	222142200	9200	9190	9200	9190	265
440	20240603	133400	219706830	9190	9190	9190	9190	0
441	20240603	133300	219706830	9190	9190	9190	9190	1
442	20240603	133200	219697640	9190	9190	9190	9190	0
443	20240603	133100	219697640	9190	9190	9190	9190	2
444	20240603	133000	219679260	9190	9190	9190	9190	99
445	20240603	132900	218769450	9190	9160	9190	9160	301
446	20240603	132800	216009020	9160	9160	9160	9160	0
447	20240603	132700	216009020	9160	9160	9160	9160	0
448	20240603	132600	216009020	9160	9160	9160	9160	0
449	20240603	132500	216009020	9160	9160	9160	9160	0
450	20240603	132400	216009020	9160	9160	9160	9160	0
451	20240603	132300	216009020	9160	9160	9160	9160	0
452	20240603	132200	216009020	9160	9160	9160	9160	0
453	20240603	132100	216009020	9160	9160	9160	9160	1
454	20240603	132000	215999860	9160	9160	9160	9160	4
455	20240603	131900	215963220	9160	9160	9160	9160	0
456	20240603	131800	215963220	9160	9160	9160	9160	0
457	20240603	131700	215963220	9160	9160	9160	9160	10
458	20240603	131600	215871620	9160	9160	9160	9160	2
459	20240603	131500	215853300	9160	9160	9160	9160	0
460	20240603	131400	215853300	9160	9160	9160	9160	5
461	20240603	131300	215807500	9160	9160	9160	9140	16
462	20240603	131200	215661050	9150	9150	9150	9150	20
463	20240603	131100	215478050	9160	9160	9160	9160	1
464	20240603	131000	215468890	9160	9160	9160	9160	51
465	20240603	130900	215001730	9160	9160	9160	9160	1
466	20240603	130800	214992570	9160	9150	9160	9150	101
467	20240603	130700	214068390	9150	9150	9150	9150	89
468	20240603	130600	213254040	9130	9120	9130	9120	901
469	20240603	130500	205028070	9130	9120	9130	9120	101
470	20240603	130400	204106940	9120	9120	9120	9120	0
471	20240603	130300	204106940	9120	9120	9120	9120	467
472	20240603	130200	199847900	9120	9120	9120	9120	0
473	20240603	130100	199847900	9120	9120	9120	9120	0
474	20240603	130000	199847900	9120	9120	9120	9120	0
475	20240603	125900	199847900	9120	9120	9120	9120	22
476	20240603	125800	199647260	9130	9130	9130	9130	119
477	20240603	125700	198560790	9150	9150	9150	9150	1
478	20240603	125600	198551640	9150	9150	9150	9150	0
479	20240603	125500	198551640	9150	9150	9150	9150	0
480	20240603	125400	198551640	9150	9140	9150	9140	501
481	20240603	125300	193972490	9140	9140	9140	9140	0
482	20240603	125200	193972490	9140	9140	9140	9140	53
483	20240603	125100	193488070	9140	9140	9140	9140	1
484	20240603	125000	193478930	9140	9140	9140	9140	4
485	20240603	124900	193442370	9140	9140	9140	9140	0
486	20240603	124800	193442370	9140	9140	9140	9140	0
487	20240603	124700	193442370	9140	9140	9140	9140	0
488	20240603	124600	193442370	9140	9140	9140	9140	0
489	20240603	124500	193442370	9140	9140	9140	9140	11
490	20240603	124400	193341830	9120	9140	9140	9120	3
491	20240603	124300	193314430	9140	9140	9140	9140	0
492	20240603	124200	193314430	9140	9140	9140	9140	2
493	20240603	124100	193296150	9140	9140	9140	9140	0
494	20240603	124000	193296150	9140	9140	9140	9140	0
495	20240603	123900	193296150	9140	9140	9140	9140	0
496	20240603	123800	193296150	9140	9140	9140	9140	1
497	20240603	123700	193287010	9140	9140	9140	9140	5
498	20240603	123600	193241310	9140	9140	9140	9140	2
499	20240603	123500	193223030	9120	9140	9140	9120	201
500	20240603	123400	191389850	9140	9140	9140	9140	0
501	20240603	123300	191389850	9140	9140	9140	9140	0
502	20240603	123200	191389850	9140	9140	9140	9140	3
503	20240603	123100	191362430	9120	9120	9120	9120	46
504	20240603	123000	190942910	9120	9130	9140	9120	85
505	20240603	122900	190166850	9130	9130	9130	9130	5
506	20240603	122800	190121200	9130	9130	9130	9130	271
507	20240603	122700	187646970	9130	9130	9130	9130	0
508	20240603	122600	187646970	9130	9130	9130	9130	0
509	20240603	122500	187646970	9130	9130	9130	9130	48
510	20240603	122400	187208730	9130	9130	9130	9130	5
511	20240603	122300	187163080	9130	9130	9130	9130	0
512	20240603	122200	187163080	9130	9130	9130	9130	2
513	20240603	122100	187144820	9120	9120	9120	9120	106
514	20240603	122000	186178100	9100	9100	9100	9100	0
515	20240603	121900	186178100	9100	9100	9100	9100	154
516	20240603	121800	184776700	9120	9120	9120	9120	250
517	20240603	121700	182496700	9100	9110	9110	9100	2
518	20240603	121600	182478490	9100	9100	9100	9100	0
519	20240603	121500	182478490	9100	9120	9120	9100	6
520	20240603	121400	182423810	9110	9120	9120	9110	471
521	20240603	121300	178132930	9120	9120	9120	9120	0
522	20240603	121200	178132930	9120	9120	9120	9120	0
523	20240603	121100	178132930	9120	9120	9120	9120	0
524	20240603	121000	178132930	9120	9120	9120	9120	0
525	20240603	120900	178132930	9120	9120	9120	9120	2
526	20240603	120800	178114690	9120	9120	9120	9120	0
527	20240603	120700	178114690	9120	9120	9120	9120	1
528	20240603	120600	178105570	9120	9120	9120	9120	0
529	20240603	120500	178105570	9120	9120	9120	9120	2
530	20240603	120400	178087330	9110	9110	9110	9110	0
531	20240603	120300	178087330	9110	9110	9110	9110	0
532	20240603	120200	178087330	9110	9130	9130	9110	2
533	20240603	120100	178069090	9120	9120	9120	9120	181
534	20240603	120000	176418370	9130	9130	9130	9130	0
535	20240603	115900	176418370	9130	9130	9130	9130	0
536	20240603	115800	176418370	9130	9130	9130	9130	6
537	20240603	115700	176363590	9130	9130	9130	9130	3
538	20240603	115600	176336200	9130	9130	9130	9130	1
539	20240603	115500	176327070	9130	9130	9130	9130	1
540	20240603	115400	176317940	9110	9110	9110	9110	1
541	20240603	115300	176308830	9130	9130	9130	9130	1
542	20240603	115200	176299700	9130	9130	9130	9130	2
543	20240603	115100	176281440	9130	9130	9130	9130	1
544	20240603	115000	176272310	9100	9100	9100	9100	0
545	20240603	114900	176272310	9100	9100	9100	9100	0
546	20240603	114800	176272310	9100	9100	9100	9100	0
547	20240603	114700	176272310	9100	9100	9100	9100	1
548	20240603	114600	176263210	9100	9100	9100	9100	0
549	20240603	114500	176263210	9100	9100	9100	9100	50
550	20240603	114400	175808210	9100	9100	9100	9100	0
551	20240603	114300	175808210	9100	9100	9100	9100	200
552	20240603	114200	173988210	9100	9100	9100	9100	0
553	20240603	114100	173988210	9100	9110	9110	9100	100
554	20240603	114000	173078200	9110	9110	9110	9110	255
555	20240603	113900	170755150	9100	9100	9100	9100	0
556	20240603	113800	170755150	9100	9100	9100	9100	0
557	20240603	113700	170755150	9100	9100	9100	9100	0
558	20240603	113600	170755150	9100	9100	9100	9100	0
559	20240603	113500	170755150	9100	9100	9100	9100	0
560	20240603	113400	170755150	9100	9100	9100	9100	0
561	20240603	113300	170755150	9100	9100	9100	9100	246
562	20240603	113200	168516550	9100	9100	9100	9100	1
563	20240603	113100	168507450	9100	9100	9100	9100	0
564	20240603	113000	168507450	9100	9100	9100	9100	15
565	20240603	112900	168370950	9100	9100	9100	9100	0
566	20240603	112800	168370950	9100	9100	9100	9100	22
567	20240603	112700	168170750	9110	9110	9110	9110	0
568	20240603	112600	168170750	9110	9110	9110	9110	0
569	20240603	112500	168170750	9110	9110	9110	9110	0
570	20240603	112400	168170750	9110	9110	9110	9110	1
571	20240603	112300	168161640	9090	9090	9090	9090	22
572	20240603	112200	167961660	9090	9090	9090	9090	288
573	20240603	112100	165343740	9090	9110	9110	9090	710
574	20240603	112000	158884310	9120	9120	9120	9120	0
575	20240603	111900	158884310	9120	9120	9120	9120	95
576	20240603	111800	158017910	9120	9120	9120	9120	0
577	20240603	111700	158017910	9120	9120	9120	9120	0
578	20240603	111600	158017910	9120	9120	9120	9120	0
579	20240603	111500	158017910	9120	9120	9120	9120	0
580	20240603	111400	158017910	9120	9120	9120	9120	0
581	20240603	111300	158017910	9120	9120	9120	9120	0
582	20240603	111200	158017910	9120	9120	9120	9120	111
583	20240603	111100	157005590	9120	9120	9120	9120	0
584	20240603	111000	157005590	9120	9120	9120	9120	0
585	20240603	110900	157005590	9120	9130	9130	9120	246
586	20240603	110800	154759910	9140	9140	9140	9140	3
587	20240603	110700	154732490	9140	9140	9140	9140	1
588	20240603	110600	154723350	9160	9160	9160	9160	2
589	20240603	110500	154705030	9130	9130	9130	9130	12
590	20240603	110400	154595470	9160	9160	9160	9160	1
591	20240603	110300	154586310	9160	9160	9160	9160	0
592	20240603	110200	154586310	9160	9160	9160	9160	0
593	20240603	110100	154586310	9160	9160	9160	9160	0
594	20240603	110000	154586310	9160	9160	9160	9160	0
595	20240603	105900	154586310	9160	9160	9160	9160	0
596	20240603	105800	154586310	9160	9160	9160	9160	50
597	20240603	105700	154128310	9160	9160	9160	9160	0
598	20240603	105600	154128310	9160	9160	9160	9160	0
599	20240603	105500	154128310	9160	9160	9160	9160	0
600	20240603	105400	154128310	9160	9160	9160	9160	0
601	20240603	105300	154128310	9160	9140	9160	9140	44
602	20240603	105200	153725910	9160	9140	9160	9140	21
603	20240603	105100	153533870	9140	9140	9140	9140	0
604	20240603	105000	153533870	9140	9140	9140	9140	0
605	20240603	104900	153533870	9140	9140	9140	9140	0
606	20240603	104800	153533870	9140	9140	9140	9140	0
607	20240603	104700	153533870	9140	9140	9140	9140	0
608	20240603	104600	153533870	9140	9140	9140	9140	0
609	20240603	104500	153533870	9140	9140	9140	9140	221
610	20240603	104400	151513930	9140	9140	9140	9140	0
611	20240603	104300	151513930	9140	9140	9140	9140	10
612	20240603	104200	151422530	9140	9140	9140	9140	0
613	20240603	104100	151422530	9140	9140	9140	9140	0
614	20240603	104000	151422530	9140	9140	9140	9140	10
615	20240603	103900	151331130	9150	9150	9150	9150	0
616	20240603	103800	151331130	9150	9150	9150	9150	0
617	20240603	103700	151331130	9150	9140	9150	9140	185
618	20240603	103600	149638430	9140	9140	9140	9140	25
619	20240603	103500	149409930	9140	9140	9140	9140	3
620	20240603	103400	149382510	9140	9140	9140	9140	0
621	20240603	103300	149382510	9140	9140	9140	9140	2
622	20240603	103200	149364230	9130	9130	9130	9130	0
623	20240603	103100	149364230	9130	9130	9130	9130	79
624	20240603	103000	148642960	9140	9140	9140	9140	0
625	20240603	102900	148642960	9140	9140	9140	9140	11
626	20240603	102800	148542420	9150	9150	9150	9150	0
627	20240603	102700	148542420	9150	9150	9150	9150	2
628	20240603	102600	148524120	9140	9140	9140	9140	0
629	20240603	102500	148524120	9140	9140	9140	9140	23
630	20240603	102400	148313900	9140	9140	9140	9140	111
631	20240603	102300	147299360	9140	9140	9140	9140	1
632	20240603	102200	147290220	9140	9140	9140	9140	0
633	20240603	102100	147290220	9140	9140	9140	9140	150
634	20240603	102000	145919220	9140	9140	9140	9140	13
635	20240603	101900	145800400	9140	9140	9140	9140	2
636	20240603	101800	145782120	9140	9140	9140	9140	206
637	20240603	101700	143899280	9120	9120	9120	9120	0
638	20240603	101600	143899280	9120	9120	9120	9120	116
639	20240603	101500	142841360	9140	9130	9140	9120	390
640	20240603	101400	139279650	9120	9120	9120	9120	210
641	20240603	101300	137364450	9140	9140	9140	9140	11
642	20240603	101200	137263910	9130	9130	9130	9130	69
643	20240603	101100	136633940	9120	9120	9120	9120	50
644	20240603	101000	136177940	9120	9120	9120	9120	160
645	20240603	100900	134718740	9120	9130	9130	9120	250
646	20240603	100800	132438630	9130	9130	9130	9130	50
647	20240603	100700	131982130	9130	9130	9130	9130	16
648	20240603	100600	131836050	9140	9140	9140	9140	0
649	20240603	100500	131836050	9140	9140	9140	9140	0
650	20240603	100400	131836050	9140	9140	9140	9140	0
651	20240603	100300	131836050	9140	9140	9140	9140	0
652	20240603	100200	131836050	9140	9160	9160	9140	118
653	20240603	100100	130757430	9150	9150	9150	9150	0
654	20240603	100000	130757430	9150	9150	9150	9150	30
655	20240603	095900	130482930	9150	9150	9150	9150	1
656	20240603	095800	130473780	9150	9150	9150	9150	10
657	20240603	095700	130382280	9150	9150	9150	9150	0
658	20240603	095600	130382280	9150	9140	9150	9120	383
659	20240603	095500	126889040	9160	9160	9160	9160	0
660	20240603	095400	126889040	9160	9140	9170	9120	513
661	20240603	095300	122201810	9170	9170	9170	9170	0
662	20240603	095200	122201810	9170	9170	9170	9170	3
663	20240603	095100	122174300	9190	9190	9190	9190	0
664	20240603	095000	122174300	9190	9190	9190	9190	0
665	20240603	094900	122174300	9190	9190	9190	9160	1062
666	20240603	094800	112444320	9190	9190	9190	9190	1
667	20240603	094700	112435130	9180	9180	9180	9180	3
668	20240603	094600	112407590	9180	9180	9180	9180	1
669	20240603	094500	112398410	9190	9190	9190	9190	1
670	20240603	094400	112389220	9190	9190	9190	9190	3
671	20240603	094300	112361650	9190	9190	9190	9190	4
672	20240603	094200	112324890	9180	9180	9180	9180	1
673	20240603	094100	112315710	9190	9190	9190	9190	14
674	20240603	094000	112187050	9190	9190	9190	9190	1
675	20240603	093900	112177860	9190	9190	9190	9190	1
676	20240603	093800	112168670	9160	9150	9160	9150	1261
677	20240603	093700	100628180	9160	9160	9160	9160	13
678	20240603	093600	100509100	9160	9160	9160	9160	6
679	20240603	093500	100454140	9160	9160	9160	9160	181
680	20240603	093400	98796180	9160	9160	9160	9160	2
681	20240603	093300	98777860	9160	9170	9180	9160	246
682	20240603	093200	96523040	9170	9200	9210	9170	212
683	20240603	093100	94570950	9210	9190	9210	9190	4
684	20240603	093000	94534170	9190	9170	9190	9170	26
685	20240603	092900	94295730	9210	9210	9210	9210	0
686	20240603	092800	94295730	9210	9210	9210	9210	0
687	20240603	092700	94295730	9210	9210	9220	9210	201
688	20240603	092600	92444510	9210	9210	9210	9210	1
689	20240603	092500	92435300	9210	9170	9210	9160	704
690	20240603	092400	85978840	9150	9180	9180	9150	13
691	20240603	092300	85859810	9170	9190	9190	9170	77
692	20240603	092200	85153420	9200	9200	9220	9200	1545
693	20240603	092100	70913690	9200	9200	9200	9200	345
694	20240603	092000	67739690	9200	9190	9200	9190	600
695	20240603	091900	62220690	9190	9190	9190	9190	369
696	20240603	091800	58829580	9190	9190	9190	9180	102
697	20240603	091700	57892210	9180	9180	9180	9180	62
698	20240603	091600	57323050	9170	9190	9190	9170	53
699	20240603	091500	56836240	9190	9190	9200	9180	609
700	20240603	091400	51237400	9180	9170	9180	9170	371
701	20240603	091300	47832530	9180	9170	9180	9170	29
702	20240603	091200	47566420	9180	9160	9180	9160	288
703	20240603	091100	44926060	9150	9150	9160	9150	76
704	20240603	091000	44230650	9170	9150	9170	9150	306
705	20240603	090900	41426860	9150	9140	9150	9140	5
706	20240603	090800	41381120	9120	9120	9120	9120	32
707	20240603	090700	41089280	9160	9130	9160	9130	816
708	20240603	090600	33629500	9150	9120	9150	9120	335
709	20240603	090500	30570450	9110	9110	9110	9110	9
710	20240603	090400	30488460	9110	9050	9120	9050	497
711	20240603	090300	25981030	9050	9040	9050	9040	150
712	20240603	090200	24624340	9050	9110	9110	9030	751
713	20240603	090100	17836680	9120	9120	9120	9120	2
714	20240603	090000	17818440	9130	9000	9130	9000	1979