KissMeData/240600/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205200	789435510	9830	9830	9830	9830	897
3	20240607	205100	789435510	9830	9830	9830	9830	0
4	20240607	205000	789435510	9830	9830	9830	9830	0
5	20240607	204900	789435510	9830	9830	9830	9830	0
6	20240607	204800	789435510	9830	9830	9830	9830	0
7	20240607	204700	789435510	9830	9830	9830	9830	0
8	20240607	204600	789435510	9830	9830	9830	9830	0
9	20240607	204500	789435510	9830	9830	9830	9830	0
10	20240607	204400	789435510	9830	9830	9830	9830	0
11	20240607	204300	789435510	9830	9830	9830	9830	0
12	20240607	204200	789435510	9830	9830	9830	9830	0
13	20240607	204100	789435510	9830	9830	9830	9830	0
14	20240607	204000	789435510	9830	9830	9830	9830	0
15	20240607	203900	789435510	9830	9830	9830	9830	0
16	20240607	203800	789435510	9830	9830	9830	9830	0
17	20240607	203700	789435510	9830	9830	9830	9830	0
18	20240607	203600	789435510	9830	9830	9830	9830	0
19	20240607	203500	789435510	9830	9830	9830	9830	0
20	20240607	203400	789435510	9830	9830	9830	9830	0
21	20240607	203300	789435510	9830	9830	9830	9830	0
22	20240607	203200	789435510	9830	9830	9830	9830	0
23	20240607	203100	789435510	9830	9830	9830	9830	0
24	20240607	203000	789435510	9830	9830	9830	9830	0
25	20240607	202900	789435510	9830	9830	9830	9830	0
26	20240607	202800	789435510	9830	9830	9830	9830	0
27	20240607	202700	789435510	9830	9830	9830	9830	0
28	20240607	202600	789435510	9830	9830	9830	9830	0
29	20240607	202500	789435510	9830	9830	9830	9830	0
30	20240607	202400	789435510	9830	9830	9830	9830	0
31	20240607	202300	789435510	9830	9830	9830	9830	0
32	20240607	202200	789435510	9830	9830	9830	9830	897
33	20240607	202100	789435510	9830	9830	9830	9830	0
34	20240607	202000	789435510	9830	9830	9830	9830	0
35	20240607	201900	789435510	9830	9830	9830	9830	0
36	20240607	201800	789435510	9830	9830	9830	9830	0
37	20240607	201700	789435510	9830	9830	9830	9830	0
38	20240607	201600	789435510	9830	9830	9830	9830	0
39	20240607	201500	789435510	9830	9830	9830	9830	0
40	20240607	201400	789435510	9830	9830	9830	9830	0
41	20240607	201300	789435510	9830	9830	9830	9830	0
42	20240607	201200	789435510	9830	9830	9830	9830	0
43	20240607	201100	789435510	9830	9830	9830	9830	0
44	20240607	201000	789435510	9830	9830	9830	9830	0
45	20240607	200900	789435510	9830	9830	9830	9830	0
46	20240607	200800	789435510	9830	9830	9830	9830	0
47	20240607	200700	789435510	9830	9830	9830	9830	0
48	20240607	200600	789435510	9830	9830	9830	9830	0
49	20240607	200500	789435510	9830	9830	9830	9830	0
50	20240607	200400	789435510	9830	9830	9830	9830	0
51	20240607	200300	789435510	9830	9830	9830	9830	0
52	20240607	200200	789435510	9830	9830	9830	9830	0
53	20240607	200100	789435510	9830	9830	9830	9830	0
54	20240607	200000	789435510	9830	9830	9830	9830	0
55	20240607	195900	789435510	9830	9830	9830	9830	0
56	20240607	195800	789435510	9830	9830	9830	9830	0
57	20240607	195700	789435510	9830	9830	9830	9830	0
58	20240607	195600	789435510	9830	9830	9830	9830	0
59	20240607	195500	789435510	9830	9830	9830	9830	0
60	20240607	195400	789435510	9830	9830	9830	9830	0
61	20240607	195300	789435510	9830	9830	9830	9830	0
62	20240607	195200	789435510	9830	9830	9830	9830	897
63	20240607	195100	789435510	9830	9830	9830	9830	0
64	20240607	195000	789435510	9830	9830	9830	9830	0
65	20240607	194900	789435510	9830	9830	9830	9830	0
66	20240607	194800	789435510	9830	9830	9830	9830	0
67	20240607	194700	789435510	9830	9830	9830	9830	0
68	20240607	194600	789435510	9830	9830	9830	9830	0
69	20240607	194500	789435510	9830	9830	9830	9830	0
70	20240607	194400	789435510	9830	9830	9830	9830	0
71	20240607	194300	789435510	9830	9830	9830	9830	0
72	20240607	194200	789435510	9830	9830	9830	9830	0
73	20240607	194100	789435510	9830	9830	9830	9830	0
74	20240607	194000	789435510	9830	9830	9830	9830	0
75	20240607	193900	789435510	9830	9830	9830	9830	0
76	20240607	193800	789435510	9830	9830	9830	9830	0
77	20240607	193700	789435510	9830	9830	9830	9830	0
78	20240607	193600	789435510	9830	9830	9830	9830	0
79	20240607	193500	789435510	9830	9830	9830	9830	0
80	20240607	193400	789435510	9830	9830	9830	9830	0
81	20240607	193300	789435510	9830	9830	9830	9830	0
82	20240607	193200	789435510	9830	9830	9830	9830	0
83	20240607	193100	789435510	9830	9830	9830	9830	0
84	20240607	193000	789435510	9830	9830	9830	9830	0
85	20240607	192900	789435510	9830	9830	9830	9830	0
86	20240607	192800	789435510	9830	9830	9830	9830	0
87	20240607	192700	789435510	9830	9830	9830	9830	0
88	20240607	192600	789435510	9830	9830	9830	9830	0
89	20240607	192500	789435510	9830	9830	9830	9830	0
90	20240607	192400	789435510	9830	9830	9830	9830	0
91	20240607	192300	789435510	9830	9830	9830	9830	0
92	20240607	192200	789435510	9830	9830	9830	9830	897
93	20240607	192100	789435510	9830	9830	9830	9830	0
94	20240607	192000	789435510	9830	9830	9830	9830	0
95	20240607	191900	789435510	9830	9830	9830	9830	0
96	20240607	191800	789435510	9830	9830	9830	9830	0
97	20240607	191700	789435510	9830	9830	9830	9830	0
98	20240607	191600	789435510	9830	9830	9830	9830	0
99	20240607	191500	789435510	9830	9830	9830	9830	0
100	20240607	191400	789435510	9830	9830	9830	9830	0
101	20240607	191300	789435510	9830	9830	9830	9830	0
102	20240607	191200	789435510	9830	9830	9830	9830	0
103	20240607	191100	789435510	9830	9830	9830	9830	0
104	20240607	191000	789435510	9830	9830	9830	9830	0
105	20240607	190900	789435510	9830	9830	9830	9830	0
106	20240607	190800	789435510	9830	9830	9830	9830	0
107	20240607	190700	789435510	9830	9830	9830	9830	0
108	20240607	190600	789435510	9830	9830	9830	9830	0
109	20240607	190500	789435510	9830	9830	9830	9830	0
110	20240607	190400	789435510	9830	9830	9830	9830	0
111	20240607	190300	789435510	9830	9830	9830	9830	0
112	20240607	190200	789435510	9830	9830	9830	9830	0
113	20240607	190100	789435510	9830	9830	9830	9830	0
114	20240607	190000	789435510	9830	9830	9830	9830	0
115	20240607	185900	789435510	9830	9830	9830	9830	0
116	20240607	185800	789435510	9830	9830	9830	9830	0
117	20240607	185700	789435510	9830	9830	9830	9830	0
118	20240607	185600	789435510	9830	9830	9830	9830	0
119	20240607	185500	789435510	9830	9830	9830	9830	0
120	20240607	185400	789435510	9830	9830	9830	9830	0
121	20240607	185300	789435510	9830	9830	9830	9830	0
122	20240607	185200	789435510	9830	9830	9830	9830	897
123	20240607	185100	789435510	9830	9830	9830	9830	0
124	20240607	185000	789435510	9830	9830	9830	9830	0
125	20240607	184900	789435510	9830	9830	9830	9830	0
126	20240607	184800	789435510	9830	9830	9830	9830	0
127	20240607	184700	789435510	9830	9830	9830	9830	0
128	20240607	184600	789435510	9830	9830	9830	9830	0
129	20240607	184500	789435510	9830	9830	9830	9830	0
130	20240607	184400	789435510	9830	9830	9830	9830	0
131	20240607	184300	789435510	9830	9830	9830	9830	0
132	20240607	184200	789435510	9830	9830	9830	9830	0
133	20240607	184100	789435510	9830	9830	9830	9830	0
134	20240607	184000	789435510	9830	9830	9830	9830	0
135	20240607	183900	789435510	9830	9830	9830	9830	0
136	20240607	183800	789435510	9830	9830	9830	9830	0
137	20240607	183700	789435510	9830	9830	9830	9830	0
138	20240607	183600	789435510	9830	9830	9830	9830	0
139	20240607	183500	789435510	9830	9830	9830	9830	0
140	20240607	183400	789435510	9830	9830	9830	9830	0
141	20240607	183300	789435510	9830	9830	9830	9830	0
142	20240607	183200	789435510	9830	9830	9830	9830	0
143	20240607	183100	789435510	9830	9830	9830	9830	0
144	20240607	183000	789435510	9830	9830	9830	9830	0
145	20240607	182900	789435510	9830	9830	9830	9830	0
146	20240607	182800	789435510	9830	9830	9830	9830	0
147	20240607	182700	789435510	9830	9830	9830	9830	0
148	20240607	182600	789435510	9830	9830	9830	9830	0
149	20240607	182500	789435510	9830	9830	9830	9830	0
150	20240607	182400	789435510	9830	9830	9830	9830	0
151	20240607	182300	789435510	9830	9830	9830	9830	0
152	20240607	182200	789435510	9830	9830	9830	9830	897
153	20240607	182100	789435510	9830	9830	9830	9830	0
154	20240607	182000	789435510	9830	9830	9830	9830	0
155	20240607	181900	789435510	9830	9830	9830	9830	0
156	20240607	181800	789435510	9830	9830	9830	9830	0
157	20240607	181700	789435510	9830	9830	9830	9830	0
158	20240607	181600	789435510	9830	9830	9830	9830	0
159	20240607	181500	789435510	9830	9830	9830	9830	0
160	20240607	181400	789435510	9830	9830	9830	9830	0
161	20240607	181300	789435510	9830	9830	9830	9830	0
162	20240607	181200	789435510	9830	9830	9830	9830	0
163	20240607	181100	789435510	9830	9830	9830	9830	0
164	20240607	181000	789435510	9830	9830	9830	9830	0
165	20240607	180900	789435510	9830	9830	9830	9830	0
166	20240607	180800	789435510	9830	9830	9830	9830	0
167	20240607	180700	789435510	9830	9830	9830	9830	0
168	20240607	180600	789435510	9830	9830	9830	9830	0
169	20240607	180500	789435510	9830	9830	9830	9830	0
170	20240607	180400	789435510	9830	9830	9830	9830	0
171	20240607	180300	789435510	9830	9830	9830	9830	0
172	20240607	180200	789435510	9830	9830	9830	9830	0
173	20240607	180100	789435510	9830	9830	9830	9830	0
174	20240607	180000	789435510	9830	9830	9830	9830	0
175	20240607	175900	789435510	9830	9830	9830	9830	0
176	20240607	175800	789435510	9830	9830	9830	9830	0
177	20240607	175700	789435510	9830	9830	9830	9830	0
178	20240607	175600	789435510	9830	9830	9830	9830	0
179	20240607	175500	789435510	9830	9830	9830	9830	0
180	20240607	175400	789435510	9830	9830	9830	9830	0
181	20240607	175300	789435510	9830	9830	9830	9830	0
182	20240607	175200	789435510	9830	9830	9830	9830	897
183	20240607	175100	789435510	9830	9830	9830	9830	0
184	20240607	175000	789435510	9830	9830	9830	9830	0
185	20240607	174900	789435510	9830	9830	9830	9830	0
186	20240607	174800	789435510	9830	9830	9830	9830	0
187	20240607	174700	789435510	9830	9830	9830	9830	0
188	20240607	174600	789435510	9830	9830	9830	9830	0
189	20240607	174500	789435510	9830	9830	9830	9830	0
190	20240607	174400	789435510	9830	9830	9830	9830	0
191	20240607	174300	789435510	9830	9830	9830	9830	0
192	20240607	174200	789435510	9830	9830	9830	9830	0
193	20240607	174100	789435510	9830	9830	9830	9830	0
194	20240607	174000	789435510	9830	9830	9830	9830	0
195	20240607	173900	789435510	9830	9830	9830	9830	0
196	20240607	173800	789435510	9830	9830	9830	9830	0
197	20240607	173700	789435510	9830	9830	9830	9830	0
198	20240607	173600	789435510	9830	9830	9830	9830	0
199	20240607	173500	789435510	9830	9830	9830	9830	0
200	20240607	173400	789435510	9830	9830	9830	9830	0
201	20240607	173300	789435510	9830	9830	9830	9830	0
202	20240607	173200	789435510	9830	9830	9830	9830	0
203	20240607	173100	789435510	9830	9830	9830	9830	0
204	20240607	173000	789435510	9830	9830	9830	9830	0
205	20240607	172900	789435510	9830	9830	9830	9830	0
206	20240607	172800	789435510	9830	9830	9830	9830	0
207	20240607	172700	789435510	9830	9830	9830	9830	0
208	20240607	172600	789435510	9830	9830	9830	9830	0
209	20240607	172500	789435510	9830	9830	9830	9830	0
210	20240607	172400	789435510	9830	9830	9830	9830	0
211	20240607	172300	789435510	9830	9830	9830	9830	0
212	20240607	172200	789435510	9830	9830	9830	9830	897
213	20240607	172100	789435510	9830	9830	9830	9830	0
214	20240607	172000	789435510	9830	9830	9830	9830	0
215	20240607	171900	789435510	9830	9830	9830	9830	0
216	20240607	171800	789435510	9830	9830	9830	9830	0
217	20240607	171700	789435510	9830	9830	9830	9830	0
218	20240607	171600	789435510	9830	9830	9830	9830	0
219	20240607	171500	789435510	9830	9830	9830	9830	0
220	20240607	171400	789435510	9830	9830	9830	9830	0
221	20240607	171300	789435510	9830	9830	9830	9830	0
222	20240607	171200	789435510	9830	9830	9830	9830	0
223	20240607	171100	789435510	9830	9830	9830	9830	0
224	20240607	171000	789435510	9830	9830	9830	9830	0
225	20240607	170900	789435510	9830	9830	9830	9830	0
226	20240607	170800	789435510	9830	9830	9830	9830	0
227	20240607	170700	789435510	9830	9830	9830	9830	0
228	20240607	170600	789435510	9830	9830	9830	9830	0
229	20240607	170500	789435510	9830	9830	9830	9830	0
230	20240607	170400	789435510	9830	9830	9830	9830	0
231	20240607	170300	789435510	9830	9830	9830	9830	0
232	20240607	170200	789435510	9830	9830	9830	9830	0
233	20240607	170100	789435510	9830	9830	9830	9830	0
234	20240607	170000	789435510	9830	9830	9830	9830	0
235	20240607	165900	789435510	9830	9830	9830	9830	0
236	20240607	165800	789435510	9830	9830	9830	9830	0
237	20240607	165700	789435510	9830	9830	9830	9830	0
238	20240607	165600	789435510	9830	9830	9830	9830	0
239	20240607	165500	789435510	9830	9830	9830	9830	0
240	20240607	165400	789435510	9830	9830	9830	9830	0
241	20240607	165300	789435510	9830	9830	9830	9830	0
242	20240607	165200	789435510	9830	9830	9830	9830	897
243	20240607	165100	789435510	9830	9830	9830	9830	0
244	20240607	165000	789435510	9830	9830	9830	9830	0
245	20240607	164900	789435510	9830	9830	9830	9830	0
246	20240607	164800	789435510	9830	9830	9830	9830	0
247	20240607	164700	789435510	9830	9830	9830	9830	0
248	20240607	164600	789435510	9830	9830	9830	9830	0
249	20240607	164500	789435510	9830	9830	9830	9830	0
250	20240607	164400	789435510	9830	9830	9830	9830	0
251	20240607	164300	789435510	9830	9830	9830	9830	0
252	20240607	164200	789435510	9830	9830	9830	9830	0
253	20240607	164100	789435510	9830	9830	9830	9830	0
254	20240607	164000	789435510	9830	9830	9830	9830	0
255	20240607	163900	789435510	9830	9830	9830	9830	0
256	20240607	163800	789435510	9830	9830	9830	9830	0
257	20240607	163700	789435510	9830	9830	9830	9830	0
258	20240607	163600	789435510	9830	9830	9830	9830	0
259	20240607	163500	789435510	9830	9830	9830	9830	0
260	20240607	163400	789435510	9830	9830	9830	9830	0
261	20240607	163300	789435510	9830	9830	9830	9830	0
262	20240607	163200	789435510	9830	9830	9830	9830	0
263	20240607	163100	789435510	9830	9830	9830	9830	0
264	20240607	163000	789435510	9830	9830	9830	9830	0
265	20240607	162900	789435510	9830	9830	9830	9830	0
266	20240607	162800	789435510	9830	9830	9830	9830	0
267	20240607	162700	789435510	9830	9830	9830	9830	0
268	20240607	162600	789435510	9830	9830	9830	9830	0
269	20240607	162500	789435510	9830	9830	9830	9830	0
270	20240607	162400	789435510	9830	9830	9830	9830	0
271	20240607	162300	789435510	9830	9830	9830	9830	0
272	20240607	162200	789435510	9830	9830	9830	9830	897
273	20240607	162100	789435510	9830	9830	9830	9830	0
274	20240607	162000	789435510	9830	9830	9830	9830	0
275	20240607	161900	789435510	9830	9830	9830	9830	0
276	20240607	161800	789435510	9830	9830	9830	9830	0
277	20240607	161700	789435510	9830	9830	9830	9830	0
278	20240607	161600	789435510	9830	9830	9830	9830	0
279	20240607	161500	789435510	9830	9830	9830	9830	0
280	20240607	161400	789435510	9830	9830	9830	9830	0
281	20240607	161300	789435510	9830	9830	9830	9830	0
282	20240607	161200	789435510	9830	9830	9830	9830	0
283	20240607	161100	789435510	9830	9830	9830	9830	0
284	20240607	161000	789435510	9830	9830	9830	9830	0
285	20240607	160900	789435510	9830	9830	9830	9830	0
286	20240607	160800	789435510	9830	9830	9830	9830	0
287	20240607	160700	789435510	9830	9830	9830	9830	0
288	20240607	160600	789435510	9830	9830	9830	9830	0
289	20240607	160500	789435510	9830	9830	9830	9830	0
290	20240607	160400	789435510	9830	9830	9830	9830	0
291	20240607	160300	789435510	9830	9830	9830	9830	0
292	20240607	160200	789435510	9830	9830	9830	9830	0
293	20240607	160100	789435510	9830	9830	9830	9830	0
294	20240607	160000	789435510	9830	9830	9830	9830	0
295	20240607	155900	789435510	9830	9830	9830	9830	0
296	20240607	155800	789435510	9830	9830	9830	9830	0
297	20240607	155700	789435510	9830	9830	9830	9830	0
298	20240607	155600	789435510	9830	9830	9830	9830	0
299	20240607	155500	789435510	9830	9830	9830	9830	0
300	20240607	155400	789435510	9830	9830	9830	9830	0
301	20240607	155300	789435510	9830	9830	9830	9830	0
302	20240607	155200	789435510	9830	9830	9830	9830	897
303	20240607	155100	789435510	9830	9830	9830	9830	0
304	20240607	155000	789435510	9830	9830	9830	9830	0
305	20240607	154900	789435510	9830	9830	9830	9830	0
306	20240607	154800	789435510	9830	9830	9830	9830	0
307	20240607	154700	789435510	9830	9830	9830	9830	0
308	20240607	154600	789435510	9830	9830	9830	9830	0
309	20240607	154500	789435510	9830	9830	9830	9830	0
310	20240607	154400	789435510	9830	9830	9830	9830	0
311	20240607	154300	789435510	9830	9830	9830	9830	0
312	20240607	154200	789435510	9830	9830	9830	9830	0
313	20240607	154100	789435510	9830	9830	9830	9830	0
314	20240607	154000	789435510	9830	9830	9830	9830	0
315	20240607	153900	789435510	9830	9830	9830	9830	0
316	20240607	153800	789435510	9830	9830	9830	9830	0
317	20240607	153700	789435510	9830	9830	9830	9830	0
318	20240607	153600	789435510	9830	9830	9830	9830	0
319	20240607	153500	789435510	9830	9830	9830	9830	0
320	20240607	153400	789435510	9830	9830	9830	9830	0
321	20240607	153300	789435510	9830	9830	9830	9830	0
322	20240607	153200	789435510	9830	9830	9830	9830	0
323	20240607	153100	789435510	9830	9830	9830	9830	0
324	20240607	153000	789435510	9830	9830	9830	9830	897
325	20240607	152900	780618000	9840	9840	9840	9840	0
326	20240607	152800	780618000	9840	9840	9840	9840	0
327	20240607	152700	780618000	9840	9840	9840	9840	0
328	20240607	152600	780618000	9840	9840	9840	9840	0
329	20240607	152500	780618000	9840	9840	9840	9840	0
330	20240607	152400	780618000	9840	9840	9840	9840	0
331	20240607	152300	780618000	9840	9840	9840	9840	0
332	20240607	152200	780618000	9840	9840	9840	9840	0
333	20240607	152100	780618000	9840	9840	9840	9840	0
334	20240607	152000	780618000	9840	9840	9840	9840	0
335	20240607	151900	780618000	9840	9850	9850	9830	324
336	20240607	151800	777432790	9850	9830	9850	9830	101
337	20240607	151700	776439940	9850	9850	9850	9850	20
338	20240607	151600	776242940	9850	9850	9850	9850	310
339	20240607	151500	773189440	9850	9830	9850	9820	201
340	20240607	151400	771215460	9840	9840	9840	9840	5
341	20240607	151300	771166260	9860	9860	9860	9840	32
342	20240607	151200	770851340	9840	9860	9860	9840	68
343	20240607	151100	770182180	9840	9850	9870	9840	105
344	20240607	151000	769148760	9870	9840	9870	9840	236
345	20240607	150900	766820040	9880	9870	9880	9870	101
346	20240607	150800	765823160	9870	9860	9870	9860	466
347	20240607	150700	761226390	9840	9840	9840	9840	211
348	20240607	150600	759150150	9830	9830	9830	9830	248
349	20240607	150500	756712310	9820	9820	9830	9820	999
350	20240607	150400	746902110	9830	9830	9830	9830	1
351	20240607	150300	746892280	9830	9830	9830	9830	63
352	20240607	150200	746272990	9820	9820	9820	9820	165
353	20240607	150100	744652690	9810	9810	9810	9810	50
354	20240607	150000	744162190	9810	9810	9810	9810	53
355	20240607	145900	743642260	9810	9820	9820	9810	135
356	20240607	145800	742316570	9820	9820	9820	9820	0
357	20240607	145700	742316570	9820	9800	9820	9800	80
358	20240607	145600	741532400	9800	9810	9810	9800	82
359	20240607	145500	740728780	9820	9820	9820	9820	0
360	20240607	145400	740728780	9820	9810	9820	9810	75
361	20240607	145300	739992990	9800	9800	9800	9800	1
362	20240607	145200	739983190	9820	9820	9820	9820	0
363	20240607	145100	739983190	9820	9820	9820	9820	0
364	20240607	145000	739983190	9820	9800	9820	9800	9
365	20240607	144900	739894950	9800	9800	9800	9800	17
366	20240607	144800	739728350	9800	9800	9800	9800	79
367	20240607	144700	738954150	9820	9820	9820	9820	110
368	20240607	144600	737873950	9820	9820	9820	9820	2
369	20240607	144500	737854310	9820	9820	9820	9820	0
370	20240607	144400	737854310	9820	9820	9820	9800	203
371	20240607	144300	735862890	9830	9800	9830	9800	64
372	20240607	144200	735235660	9810	9810	9840	9810	1114
373	20240607	144100	724307260	9840	9840	9840	9840	12
374	20240607	144000	724189180	9840	9840	9840	9840	45
375	20240607	143900	723746380	9840	9840	9840	9840	3
376	20240607	143800	723716860	9840	9840	9840	9840	0
377	20240607	143700	723716860	9840	9840	9840	9840	5
378	20240607	143600	723667660	9840	9840	9840	9840	2
379	20240607	143500	723647980	9840	9830	9840	9830	14
380	20240607	143400	723510340	9840	9840	9840	9840	1
381	20240607	143300	723500500	9840	9840	9840	9840	0
382	20240607	143200	723500500	9840	9810	9840	9810	277
383	20240607	143100	720782980	9810	9830	9840	9810	186
384	20240607	143000	718958220	9840	9870	9870	9810	1392
385	20240607	142900	705301800	9830	9870	9880	9830	7934
386	20240607	142800	627125570	9880	9880	9880	9880	3
387	20240607	142700	627095930	9890	9890	9890	9880	7
388	20240607	142600	627026720	9890	9870	9890	9870	314
389	20240607	142500	623925600	9870	9870	9870	9870	199
390	20240607	142400	621961470	9870	9860	9870	9860	112
391	20240607	142300	620856060	9870	9870	9870	9850	84
392	20240607	142200	620028120	9880	9880	9880	9860	51
393	20240607	142100	619525020	9880	9880	9880	9880	51
394	20240607	142000	619021140	9880	9860	9890	9860	43
395	20240607	141900	618597110	9890	9870	9890	9860	525
396	20240607	141800	613419750	9890	9890	9890	9880	137
397	20240607	141700	612064920	9890	9900	9900	9890	4
398	20240607	141600	612025340	9900	9910	9910	9870	152
399	20240607	141500	610523360	9910	9910	9910	9890	359
400	20240607	141400	606970480	9910	9900	9910	9900	1086
401	20240607	141300	596218950	9900	9870	9900	9870	1089
402	20240607	141200	585452020	9850	9870	9870	9850	404
403	20240607	141100	581466540	9870	9850	9880	9850	760
404	20240607	141000	573970330	9840	9790	9840	9790	1144
405	20240607	140900	562758450	9780	9770	9780	9770	168
406	20240607	140800	561115900	9770	9770	9770	9770	1
407	20240607	140700	561106130	9780	9780	9780	9780	51
408	20240607	140600	560607350	9780	9780	9780	9780	2
409	20240607	140500	560587790	9780	9780	9780	9770	229
410	20240607	140400	558348180	9790	9780	9790	9780	11
411	20240607	140300	558240590	9790	9790	9790	9790	32
412	20240607	140200	557927310	9780	9790	9790	9780	12
413	20240607	140100	557809940	9790	9710	9790	9710	2261
414	20240607	140000	535737240	9710	9710	9710	9700	436
415	20240607	135900	531508020	9710	9710	9710	9710	0
416	20240607	135800	531508020	9710	9700	9710	9700	50
417	20240607	135700	531023000	9710	9710	9710	9710	457
418	20240607	135600	526585530	9710	9700	9710	9700	542
419	20240607	135500	521325220	9710	9710	9710	9710	16
420	20240607	135400	521169860	9720	9730	9730	9720	73
421	20240607	135300	520459790	9730	9730	9730	9730	2
422	20240607	135200	520440330	9730	9730	9730	9720	4
423	20240607	135100	520401430	9730	9710	9730	9710	193
424	20240607	135000	518527360	9730	9730	9730	9730	1
425	20240607	134900	518517630	9730	9720	9730	9720	39
426	20240607	134800	518138510	9730	9690	9730	9690	384
427	20240607	134700	514417360	9690	9690	9690	9690	492
428	20240607	134600	509649880	9670	9690	9690	9670	202
429	20240607	134500	507696500	9690	9690	9690	9690	4
430	20240607	134400	507657740	9690	9690	9690	9690	1
431	20240607	134300	507648050	9690	9690	9690	9690	0
432	20240607	134200	507648050	9690	9690	9690	9690	1
433	20240607	134100	507638360	9690	9690	9690	9690	2
434	20240607	134000	507618980	9670	9690	9690	9670	5
435	20240607	133900	507570570	9690	9690	9690	9690	3
436	20240607	133800	507541500	9690	9690	9690	9690	2
437	20240607	133700	507522120	9690	9690	9690	9690	1
438	20240607	133600	507512430	9690	9690	9690	9690	0
439	20240607	133500	507512430	9690	9690	9690	9690	2
440	20240607	133400	507493050	9690	9690	9690	9690	2
441	20240607	133300	507473670	9690	9690	9690	9690	1
442	20240607	133200	507463980	9670	9680	9680	9670	30
443	20240607	133100	507173590	9690	9690	9690	9690	8
444	20240607	133000	507096070	9690	9690	9690	9690	1
445	20240607	132900	507086380	9690	9690	9690	9690	2
446	20240607	132800	507067000	9690	9690	9690	9690	8
447	20240607	132700	506989480	9690	9670	9690	9670	11
448	20240607	132600	506883090	9670	9670	9670	9670	0
449	20240607	132500	506883090	9670	9670	9670	9670	0
450	20240607	132400	506883090	9670	9670	9670	9670	10
451	20240607	132300	506786390	9690	9690	9690	9690	0
452	20240607	132200	506786390	9690	9690	9690	9690	0
453	20240607	132100	506786390	9690	9680	9690	9680	100
454	20240607	132000	505817740	9680	9670	9680	9660	104
455	20240607	131900	504812180	9680	9680	9680	9680	43
456	20240607	131800	504395940	9690	9690	9690	9690	10
457	20240607	131700	504299040	9730	9730	9730	9730	0
458	20240607	131600	504299040	9730	9730	9730	9730	0
459	20240607	131500	504299040	9730	9730	9730	9730	0
460	20240607	131400	504299040	9730	9720	9730	9720	434
461	20240607	131300	500077370	9730	9730	9730	9730	0
462	20240607	131200	500077370	9730	9730	9730	9730	0
463	20240607	131100	500077370	9730	9730	9730	9730	0
464	20240607	131000	500077370	9730	9680	9730	9680	6
465	20240607	130900	500019240	9730	9730	9730	9730	5
466	20240607	130800	499970590	9720	9730	9730	9720	628
467	20240607	130700	493865220	9730	9730	9730	9730	1
468	20240607	130600	493855490	9730	9730	9730	9730	0
469	20240607	130500	493855490	9730	9730	9730	9730	2
470	20240607	130400	493836030	9730	9720	9730	9720	10
471	20240607	130300	493738800	9720	9710	9720	9710	12
472	20240607	130200	493622260	9710	9710	9710	9710	20
473	20240607	130100	493428060	9710	9710	9710	9710	120
474	20240607	130000	492262860	9700	9700	9700	9700	0
475	20240607	125900	492262860	9700	9700	9700	9700	0
476	20240607	125800	492262860	9700	9700	9700	9700	0
477	20240607	125700	492262860	9700	9700	9700	9700	4
478	20240607	125600	492224060	9730	9730	9730	9730	2
479	20240607	125500	492204600	9720	9720	9720	9720	7
480	20240607	125400	492136560	9700	9700	9700	9700	64
481	20240607	125300	491515760	9700	9700	9700	9700	1
482	20240607	125200	491506060	9690	9690	9690	9690	969
483	20240607	125100	482116450	9660	9660	9660	9660	608
484	20240607	125000	476243170	9690	9690	9690	9690	0
485	20240607	124900	476243170	9690	9690	9690	9690	0
486	20240607	124800	476243170	9690	9690	9690	9690	0
487	20240607	124700	476243170	9690	9690	9690	9690	0
488	20240607	124600	476243170	9690	9690	9690	9690	100
489	20240607	124500	475274170	9690	9690	9690	9690	0
490	20240607	124400	475274170	9690	9690	9690	9690	0
491	20240607	124300	475274170	9690	9690	9690	9690	0
492	20240607	124200	475274170	9690	9660	9690	9660	35
493	20240607	124100	474935050	9650	9650	9650	9650	0
494	20240607	124000	474935050	9650	9660	9660	9650	308
495	20240607	123900	471962370	9660	9660	9660	9660	0
496	20240607	123800	471962370	9660	9690	9690	9660	138
497	20240607	123700	470629140	9700	9700	9700	9700	0
498	20240607	123600	470629140	9700	9700	9700	9700	0
499	20240607	123500	470629140	9700	9690	9700	9660	829
500	20240607	123400	462613810	9660	9660	9660	9660	1
501	20240607	123300	462604150	9700	9650	9700	9650	88
502	20240607	123200	461754860	9650	9650	9650	9650	2
503	20240607	123100	461735560	9700	9700	9700	9660	70
504	20240607	123000	461058890	9700	9700	9700	9700	0
505	20240607	122900	461058890	9700	9700	9700	9700	0
506	20240607	122800	461058890	9700	9700	9700	9700	0
507	20240607	122700	461058890	9700	9700	9700	9700	0
508	20240607	122600	461058890	9700	9700	9700	9700	8
509	20240607	122500	460981290	9700	9700	9700	9700	103
510	20240607	122400	459982190	9730	9730	9730	9730	0
511	20240607	122300	459982190	9730	9730	9730	9730	0
512	20240607	122200	459982190	9730	9730	9730	9730	0
513	20240607	122100	459982190	9730	9730	9730	9730	0
514	20240607	122000	459982190	9730	9730	9730	9730	0
515	20240607	121900	459982190	9730	9730	9730	9730	0
516	20240607	121800	459982190	9730	9730	9730	9730	2
517	20240607	121700	459962730	9700	9730	9730	9700	422
518	20240607	121600	455865860	9730	9730	9730	9730	0
519	20240607	121500	455865860	9730	9730	9730	9730	1
520	20240607	121400	455856130	9730	9710	9730	9710	77
521	20240607	121300	455108420	9720	9720	9720	9720	150
522	20240607	121200	453650420	9750	9740	9750	9740	18
523	20240607	121100	453475080	9760	9760	9760	9760	0
524	20240607	121000	453475080	9760	9760	9760	9760	1
525	20240607	120900	453465320	9760	9740	9760	9740	15
526	20240607	120800	453319200	9730	9740	9740	9730	16
527	20240607	120700	453163470	9740	9740	9740	9740	0
528	20240607	120600	453163470	9740	9740	9740	9740	44
529	20240607	120500	452734910	9770	9760	9770	9760	12
530	20240607	120400	452617770	9770	9770	9770	9770	0
531	20240607	120300	452617770	9770	9770	9770	9770	1
532	20240607	120200	452608000	9760	9760	9770	9750	94
533	20240607	120100	451689910	9760	9760	9760	9760	1
534	20240607	120000	451680150	9740	9760	9760	9740	9
535	20240607	115900	451592400	9770	9770	9770	9770	30
536	20240607	115800	451299300	9770	9770	9770	9770	0
537	20240607	115700	451299300	9770	9770	9770	9770	0
538	20240607	115600	451299300	9770	9770	9770	9770	2
539	20240607	115500	451279760	9770	9770	9770	9770	0
540	20240607	115400	451279760	9770	9770	9770	9770	2
541	20240607	115300	451260220	9780	9780	9780	9750	181
542	20240607	115200	449492040	9770	9770	9770	9770	66
543	20240607	115100	448847220	9780	9780	9780	9780	0
544	20240607	115000	448847220	9780	9780	9780	9780	100
545	20240607	114900	447869220	9770	9770	9770	9770	0
546	20240607	114800	447869220	9770	9780	9780	9770	82
547	20240607	114700	447067980	9780	9780	9780	9780	162
548	20240607	114600	445483620	9780	9750	9780	9750	3
549	20240607	114500	445454310	9740	9740	9740	9740	0
550	20240607	114400	445454310	9740	9740	9740	9740	85
551	20240607	114300	444626410	9740	9740	9740	9740	30
552	20240607	114200	444334210	9750	9750	9750	9750	308
553	20240607	114100	441331210	9750	9790	9790	9750	152
554	20240607	114000	439848310	9790	9760	9790	9760	98
555	20240607	113900	438890030	9790	9790	9790	9790	0
556	20240607	113800	438890030	9790	9790	9790	9790	3
557	20240607	113700	438860660	9790	9790	9790	9790	0
558	20240607	113600	438860660	9790	9790	9790	9790	0
559	20240607	113500	438860660	9790	9790	9790	9790	98
560	20240607	113400	437901240	9790	9790	9790	9790	65
561	20240607	113300	437264890	9800	9800	9800	9800	0
562	20240607	113200	437264890	9800	9790	9800	9790	21
563	20240607	113100	437059290	9790	9790	9790	9790	0
564	20240607	113000	437059290	9790	9770	9790	9770	23
565	20240607	112900	436834530	9770	9770	9770	9770	3
566	20240607	112800	436805220	9770	9800	9800	9770	274
567	20240607	112700	434125570	9800	9800	9800	9780	37
568	20240607	112600	433763470	9800	9790	9800	9790	99
569	20240607	112500	432793550	9790	9790	9790	9790	843
570	20240607	112400	424540580	9790	9780	9790	9780	411
571	20240607	112300	420520990	9780	9730	9780	9730	960
572	20240607	112200	411144920	9730	9720	9730	9720	2006
573	20240607	112100	391640550	9730	9720	9730	9720	57
574	20240607	112000	391086400	9720	9720	9720	9720	125
575	20240607	111900	389871400	9720	9720	9720	9720	1
576	20240607	111800	389861680	9700	9700	9700	9700	1
577	20240607	111700	389851980	9730	9740	9740	9730	767
578	20240607	111600	382388970	9750	9750	9750	9750	0
579	20240607	111500	382388970	9750	9750	9750	9750	0
580	20240607	111400	382388970	9750	9750	9750	9750	0
581	20240607	111300	382388970	9750	9750	9750	9750	6
582	20240607	111200	382330470	9730	9750	9750	9730	154
583	20240607	111100	380831990	9750	9760	9760	9750	24
584	20240607	111000	380597800	9760	9710	9760	9710	728
585	20240607	110900	373512710	9700	9690	9700	9690	20
586	20240607	110800	373318810	9680	9660	9680	9660	137
587	20240607	110700	371994740	9650	9650	9650	9650	315
588	20240607	110600	368954990	9650	9650	9650	9650	1
589	20240607	110500	368945340	9620	9640	9640	9620	100
590	20240607	110400	367982940	9640	9640	9640	9640	0
591	20240607	110300	367982940	9640	9640	9640	9640	0
592	20240607	110200	367982940	9640	9640	9640	9640	0
593	20240607	110100	367982940	9640	9640	9640	9640	108
594	20240607	110000	366941820	9640	9640	9640	9640	0
595	20240607	105900	366941820	9640	9640	9640	9640	1
596	20240607	105800	366932180	9640	9640	9640	9640	1
597	20240607	105700	366922540	9640	9640	9640	9640	1
598	20240607	105600	366912900	9640	9640	9640	9640	1
599	20240607	105500	366903260	9630	9630	9630	9630	2
600	20240607	105400	366884000	9590	9590	9590	9590	0
601	20240607	105300	366884000	9590	9590	9590	9590	0
602	20240607	105200	366884000	9590	9620	9620	9590	1600
603	20240607	105100	351523430	9640	9640	9640	9640	200
604	20240607	105000	349595430	9640	9640	9640	9640	0
605	20240607	104900	349595430	9640	9640	9640	9640	5
606	20240607	104800	349547230	9640	9640	9640	9640	104
607	20240607	104700	348544670	9640	9640	9640	9640	2
608	20240607	104600	348525390	9640	9640	9640	9640	5
609	20240607	104500	348477190	9640	9640	9640	9640	0
610	20240607	104400	348477190	9640	9640	9640	9640	1
611	20240607	104300	348467550	9640	9640	9640	9600	3
612	20240607	104200	348438670	9600	9600	9600	9600	700
613	20240607	104100	341718670	9640	9640	9640	9640	43
614	20240607	104000	341304150	9640	9640	9640	9640	1
615	20240607	103900	341294510	9630	9640	9640	9630	22
616	20240607	103800	341082530	9640	9640	9640	9640	107
617	20240607	103700	340051050	9640	9640	9640	9640	11
618	20240607	103600	339945010	9650	9650	9650	9650	1
619	20240607	103500	339935360	9610	9640	9640	9610	90
620	20240607	103400	339070350	9650	9650	9650	9600	25
621	20240607	103300	338830100	9650	9610	9650	9600	4
622	20240607	103200	338791590	9650	9630	9650	9600	221
623	20240607	103100	336666900	9670	9670	9670	9670	1
624	20240607	103000	336657230	9660	9670	9670	9620	6
625	20240607	102900	336599300	9680	9610	9680	9610	132
626	20240607	102800	335324690	9640	9640	9640	9640	50
627	20240607	102700	334842690	9640	9630	9640	9630	100
628	20240607	102600	333879050	9630	9640	9640	9630	2
629	20240607	102500	333859780	9650	9650	9650	9650	0
630	20240607	102400	333859780	9650	9650	9650	9650	0
631	20240607	102300	333859780	9650	9650	9650	9650	0
632	20240607	102200	333859780	9650	9650	9650	9650	0
633	20240607	102100	333859780	9650	9650	9650	9650	0
634	20240607	102000	333859780	9650	9650	9650	9650	1
635	20240607	101900	333850130	9640	9650	9650	9610	3
636	20240607	101800	333821230	9620	9620	9620	9620	1
637	20240607	101700	333811610	9620	9650	9650	9620	25
638	20240607	101600	333570960	9650	9650	9650	9600	98
639	20240607	101500	332628230	9650	9650	9650	9650	10
640	20240607	101400	332531730	9650	9650	9650	9650	0
641	20240607	101300	332531730	9650	9610	9650	9600	352
642	20240607	101200	329148380	9610	9640	9640	9610	194
643	20240607	101100	327284010	9640	9620	9640	9610	103
644	20240607	101000	326293340	9650	9620	9650	9620	5
645	20240607	100900	326245180	9620	9650	9650	9620	105
646	20240607	100800	325232910	9650	9680	9680	9650	120
647	20240607	100700	324074840	9660	9670	9670	9660	113
648	20240607	100600	322982140	9720	9720	9720	9720	2
649	20240607	100500	322962700	9700	9720	9720	9700	6
650	20240607	100400	322904440	9720	9720	9720	9720	1
651	20240607	100300	322894720	9720	9720	9730	9720	13
652	20240607	100200	322768300	9720	9720	9720	9710	801
653	20240607	100100	314983690	9720	9720	9720	9720	9
654	20240607	100000	314896210	9720	9670	9720	9670	369
655	20240607	095900	311309580	9730	9710	9730	9570	1160
656	20240607	095800	300156560	9710	9710	9720	9700	924
657	20240607	095700	291183840	9710	9710	9710	9710	4
658	20240607	095600	291145000	9700	9700	9700	9700	0
659	20240607	095500	291145000	9700	9690	9700	9690	1035
660	20240607	095400	281114850	9700	9690	9700	9690	126
661	20240607	095300	279893390	9690	9660	9690	9660	1148
662	20240607	095200	268803360	9660	9660	9660	9660	3
663	20240607	095100	268774380	9660	9660	9660	9660	53
664	20240607	095000	268262400	9650	9650	9650	9650	400
665	20240607	094900	264402400	9650	9650	9650	9650	11
666	20240607	094800	264296250	9660	9610	9660	9610	37
667	20240607	094700	263939170	9610	9620	9650	9610	199
668	20240607	094600	262026580	9660	9660	9660	9660	0
669	20240607	094500	262026580	9660	9610	9660	9610	1054
670	20240607	094400	251897560	9660	9610	9660	9610	3
671	20240607	094300	251868680	9640	9640	9640	9640	58
672	20240607	094200	251309560	9660	9660	9660	9660	0
673	20240607	094100	251309560	9660	9670	9680	9640	332
674	20240607	094000	248105930	9640	9680	9680	9640	104
675	20240607	093900	247103210	9680	9680	9680	9640	91
676	20240607	093800	246225810	9670	9670	9670	9670	108
677	20240607	093700	245181450	9670	9690	9690	9670	35
678	20240607	093600	244842320	9690	9690	9690	9690	20
679	20240607	093500	244648520	9690	9690	9690	9690	1
680	20240607	093400	244638830	9670	9680	9680	9670	398
681	20240607	093300	240788080	9700	9700	9700	9700	30
682	20240607	093200	240497080	9700	9720	9720	9700	128
683	20240607	093100	239254860	9720	9680	9720	9660	338
684	20240607	093000	235987490	9730	9690	9730	9680	365
685	20240607	092900	232452450	9730	9690	9730	9690	386
686	20240607	092800	228707200	9690	9640	9690	9640	1037
687	20240607	092700	218698210	9640	9600	9640	9600	168
688	20240607	092600	217082460	9640	9640	9640	9640	20
689	20240607	092500	216889660	9640	9630	9640	9630	7
690	20240607	092400	216822230	9630	9600	9630	9600	1413
691	20240607	092300	203256000	9590	9600	9600	9590	173
692	20240607	092200	201596910	9590	9600	9600	9570	32
693	20240607	092100	201290210	9600	9590	9600	9590	128
694	20240607	092000	200062530	9590	9570	9600	9560	123
695	20240607	091900	198883310	9570	9600	9600	9570	41
696	20240607	091800	198489890	9600	9610	9610	9590	108
697	20240607	091700	197453170	9620	9620	9620	9620	13
698	20240607	091600	197328110	9620	9540	9620	9540	854
699	20240607	091500	189180200	9540	9590	9630	9540	1155
700	20240607	091400	178143710	9630	9630	9630	9630	63
701	20240607	091300	177537020	9630	9630	9630	9530	1099
702	20240607	091200	167021260	9650	9640	9650	9630	18
703	20240607	091100	166847690	9640	9600	9650	9600	319
704	20240607	091000	163775720	9620	9560	9620	9540	1350
705	20240607	090900	150812540	9610	9650	9660	9510	3142
706	20240607	090800	120804480	9540	9760	9760	9510	2537
707	20240607	090700	96349700	9760	9770	9770	9700	378
708	20240607	090600	92664620	9770	9770	9770	9770	95
709	20240607	090500	91736470	9770	9770	9770	9770	463
710	20240607	090400	87212960	9770	9690	9770	9680	486
711	20240607	090300	82487740	9690	9740	9790	9690	2877
712	20240607	090200	54539810	9750	9880	9880	9750	875
713	20240607	090100	45999330	9890	9830	9900	9830	2014
714	20240607	090000	26131750	9730	9800	9830	9710	2671