KissMeData/006060/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	184700	351922105	4165	4165	4165	4165	1698
3	20240607	184600	351922105	4165	4165	4165	4165	0
4	20240607	184500	351922105	4165	4165	4165	4165	0
5	20240607	184400	351922105	4165	4165	4165	4165	0
6	20240607	184300	351922105	4165	4165	4165	4165	0
7	20240607	184200	351922105	4165	4165	4165	4165	0
8	20240607	184100	351922105	4165	4165	4165	4165	0
9	20240607	184000	351922105	4165	4165	4165	4165	0
10	20240607	183900	351922105	4165	4165	4165	4165	0
11	20240607	183800	351922105	4165	4165	4165	4165	0
12	20240607	183700	351922105	4165	4165	4165	4165	0
13	20240607	183600	351922105	4165	4165	4165	4165	0
14	20240607	183500	351922105	4165	4165	4165	4165	0
15	20240607	183400	351922105	4165	4165	4165	4165	0
16	20240607	183300	351922105	4165	4165	4165	4165	0
17	20240607	183200	351922105	4165	4165	4165	4165	0
18	20240607	183100	351922105	4165	4165	4165	4165	0
19	20240607	183000	351922105	4165	4165	4165	4165	0
20	20240607	182900	351922105	4165	4165	4165	4165	0
21	20240607	182800	351922105	4165	4165	4165	4165	0
22	20240607	182700	351922105	4165	4165	4165	4165	0
23	20240607	182600	351922105	4165	4165	4165	4165	0
24	20240607	182500	351922105	4165	4165	4165	4165	0
25	20240607	182400	351922105	4165	4165	4165	4165	0
26	20240607	182300	351922105	4165	4165	4165	4165	0
27	20240607	182200	351922105	4165	4165	4165	4165	0
28	20240607	182100	351922105	4165	4165	4165	4165	0
29	20240607	182000	351922105	4165	4165	4165	4165	0
30	20240607	181900	351922105	4165	4165	4165	4165	0
31	20240607	181800	351922105	4165	4165	4165	4165	0
32	20240607	181700	351922105	4165	4165	4165	4165	1698
33	20240607	181600	351922105	4165	4165	4165	4165	0
34	20240607	181500	351922105	4165	4165	4165	4165	0
35	20240607	181400	351922105	4165	4165	4165	4165	0
36	20240607	181300	351922105	4165	4165	4165	4165	0
37	20240607	181200	351922105	4165	4165	4165	4165	0
38	20240607	181100	351922105	4165	4165	4165	4165	0
39	20240607	181000	351922105	4165	4165	4165	4165	0
40	20240607	180900	351922105	4165	4165	4165	4165	0
41	20240607	180800	351922105	4165	4165	4165	4165	0
42	20240607	180700	351922105	4165	4165	4165	4165	0
43	20240607	180600	351922105	4165	4165	4165	4165	0
44	20240607	180500	351922105	4165	4165	4165	4165	0
45	20240607	180400	351922105	4165	4165	4165	4165	0
46	20240607	180300	351922105	4165	4165	4165	4165	0
47	20240607	180200	351922105	4165	4165	4165	4165	0
48	20240607	180100	351922105	4165	4165	4165	4165	0
49	20240607	180000	351922105	4165	4165	4165	4165	0
50	20240607	175900	351922105	4165	4165	4165	4165	0
51	20240607	175800	351922105	4165	4165	4165	4165	0
52	20240607	175700	351922105	4165	4165	4165	4165	0
53	20240607	175600	351922105	4165	4165	4165	4165	0
54	20240607	175500	351922105	4165	4165	4165	4165	0
55	20240607	175400	351922105	4165	4165	4165	4165	0
56	20240607	175300	351922105	4165	4165	4165	4165	0
57	20240607	175200	351922105	4165	4165	4165	4165	0
58	20240607	175100	351922105	4165	4165	4165	4165	0
59	20240607	175000	351922105	4165	4165	4165	4165	0
60	20240607	174900	351922105	4165	4165	4165	4165	0
61	20240607	174800	351922105	4165	4165	4165	4165	0
62	20240607	174700	351922105	4165	4165	4165	4165	1698
63	20240607	174600	351922105	4165	4165	4165	4165	0
64	20240607	174500	351922105	4165	4165	4165	4165	0
65	20240607	174400	351922105	4165	4165	4165	4165	0
66	20240607	174300	351922105	4165	4165	4165	4165	0
67	20240607	174200	351922105	4165	4165	4165	4165	0
68	20240607	174100	351922105	4165	4165	4165	4165	0
69	20240607	174000	351922105	4165	4165	4165	4165	0
70	20240607	173900	351922105	4165	4165	4165	4165	0
71	20240607	173800	351922105	4165	4165	4165	4165	0
72	20240607	173700	351922105	4165	4165	4165	4165	0
73	20240607	173600	351922105	4165	4165	4165	4165	0
74	20240607	173500	351922105	4165	4165	4165	4165	0
75	20240607	173400	351922105	4165	4165	4165	4165	0
76	20240607	173300	351922105	4165	4165	4165	4165	0
77	20240607	173200	351922105	4165	4165	4165	4165	0
78	20240607	173100	351922105	4165	4165	4165	4165	0
79	20240607	173000	351922105	4165	4165	4165	4165	0
80	20240607	172900	351922105	4165	4165	4165	4165	0
81	20240607	172800	351922105	4165	4165	4165	4165	0
82	20240607	172700	351922105	4165	4165	4165	4165	0
83	20240607	172600	351922105	4165	4165	4165	4165	0
84	20240607	172500	351922105	4165	4165	4165	4165	0
85	20240607	172400	351922105	4165	4165	4165	4165	0
86	20240607	172300	351922105	4165	4165	4165	4165	0
87	20240607	172200	351922105	4165	4165	4165	4165	0
88	20240607	172100	351922105	4165	4165	4165	4165	0
89	20240607	172000	351922105	4165	4165	4165	4165	0
90	20240607	171900	351922105	4165	4165	4165	4165	0
91	20240607	171800	351922105	4165	4165	4165	4165	0
92	20240607	171700	351922105	4165	4165	4165	4165	1698
93	20240607	171600	351922105	4165	4165	4165	4165	0
94	20240607	171500	351922105	4165	4165	4165	4165	0
95	20240607	171400	351922105	4165	4165	4165	4165	0
96	20240607	171300	351922105	4165	4165	4165	4165	0
97	20240607	171200	351922105	4165	4165	4165	4165	0
98	20240607	171100	351922105	4165	4165	4165	4165	0
99	20240607	171000	351922105	4165	4165	4165	4165	0
100	20240607	170900	351922105	4165	4165	4165	4165	0
101	20240607	170800	351922105	4165	4165	4165	4165	0
102	20240607	170700	351922105	4165	4165	4165	4165	0
103	20240607	170600	351922105	4165	4165	4165	4165	0
104	20240607	170500	351922105	4165	4165	4165	4165	0
105	20240607	170400	351922105	4165	4165	4165	4165	0
106	20240607	170300	351922105	4165	4165	4165	4165	0
107	20240607	170200	351922105	4165	4165	4165	4165	0
108	20240607	170100	351922105	4165	4165	4165	4165	0
109	20240607	170000	351922105	4165	4165	4165	4165	0
110	20240607	165900	351922105	4165	4165	4165	4165	0
111	20240607	165800	351922105	4165	4165	4165	4165	0
112	20240607	165700	351922105	4165	4165	4165	4165	0
113	20240607	165600	351922105	4165	4165	4165	4165	0
114	20240607	165500	351922105	4165	4165	4165	4165	0
115	20240607	165400	351922105	4165	4165	4165	4165	0
116	20240607	165300	351922105	4165	4165	4165	4165	0
117	20240607	165200	351922105	4165	4165	4165	4165	0
118	20240607	165100	351922105	4165	4165	4165	4165	0
119	20240607	165000	351922105	4165	4165	4165	4165	0
120	20240607	164900	351922105	4165	4165	4165	4165	0
121	20240607	164800	351922105	4165	4165	4165	4165	0
122	20240607	164700	351922105	4165	4165	4165	4165	1698
123	20240607	164600	351922105	4165	4165	4165	4165	0
124	20240607	164500	351922105	4165	4165	4165	4165	0
125	20240607	164400	351922105	4165	4165	4165	4165	0
126	20240607	164300	351922105	4165	4165	4165	4165	0
127	20240607	164200	351922105	4165	4165	4165	4165	0
128	20240607	164100	351922105	4165	4165	4165	4165	0
129	20240607	164000	351922105	4165	4165	4165	4165	0
130	20240607	163900	351922105	4165	4165	4165	4165	0
131	20240607	163800	351922105	4165	4165	4165	4165	0
132	20240607	163700	351922105	4165	4165	4165	4165	0
133	20240607	163600	351922105	4165	4165	4165	4165	0
134	20240607	163500	351922105	4165	4165	4165	4165	0
135	20240607	163400	351922105	4165	4165	4165	4165	0
136	20240607	163300	351922105	4165	4165	4165	4165	0
137	20240607	163200	351922105	4165	4165	4165	4165	0
138	20240607	163100	351922105	4165	4165	4165	4165	0
139	20240607	163000	351922105	4165	4165	4165	4165	0
140	20240607	162900	351922105	4165	4165	4165	4165	0
141	20240607	162800	351922105	4165	4165	4165	4165	0
142	20240607	162700	351922105	4165	4165	4165	4165	0
143	20240607	162600	351922105	4165	4165	4165	4165	0
144	20240607	162500	351922105	4165	4165	4165	4165	0
145	20240607	162400	351922105	4165	4165	4165	4165	0
146	20240607	162300	351922105	4165	4165	4165	4165	0
147	20240607	162200	351922105	4165	4165	4165	4165	0
148	20240607	162100	351922105	4165	4165	4165	4165	0
149	20240607	162000	351922105	4165	4165	4165	4165	0
150	20240607	161900	351922105	4165	4165	4165	4165	0
151	20240607	161800	351922105	4165	4165	4165	4165	0
152	20240607	161700	351922105	4165	4165	4165	4165	1698
153	20240607	161600	351922105	4165	4165	4165	4165	0
154	20240607	161500	351922105	4165	4165	4165	4165	0
155	20240607	161400	351922105	4165	4165	4165	4165	0
156	20240607	161300	351922105	4165	4165	4165	4165	0
157	20240607	161200	351922105	4165	4165	4165	4165	0
158	20240607	161100	351922105	4165	4165	4165	4165	0
159	20240607	161000	351922105	4165	4165	4165	4165	0
160	20240607	160900	351922105	4165	4165	4165	4165	0
161	20240607	160800	351922105	4165	4165	4165	4165	0
162	20240607	160700	351922105	4165	4165	4165	4165	0
163	20240607	160600	351922105	4165	4165	4165	4165	0
164	20240607	160500	351922105	4165	4165	4165	4165	0
165	20240607	160400	351922105	4165	4165	4165	4165	0
166	20240607	160300	351922105	4165	4165	4165	4165	0
167	20240607	160200	351922105	4165	4165	4165	4165	0
168	20240607	160100	351922105	4165	4165	4165	4165	0
169	20240607	160000	351922105	4165	4165	4165	4165	0
170	20240607	155900	351922105	4165	4165	4165	4165	0
171	20240607	155800	351922105	4165	4165	4165	4165	0
172	20240607	155700	351922105	4165	4165	4165	4165	0
173	20240607	155600	351922105	4165	4165	4165	4165	0
174	20240607	155500	351922105	4165	4165	4165	4165	0
175	20240607	155400	351922105	4165	4165	4165	4165	0
176	20240607	155300	351922105	4165	4165	4165	4165	0
177	20240607	155200	351922105	4165	4165	4165	4165	0
178	20240607	155100	351922105	4165	4165	4165	4165	0
179	20240607	155000	351922105	4165	4165	4165	4165	0
180	20240607	154900	351922105	4165	4165	4165	4165	0
181	20240607	154800	351922105	4165	4165	4165	4165	0
182	20240607	154700	351922105	4165	4165	4165	4165	1698
183	20240607	154600	351922105	4165	4165	4165	4165	0
184	20240607	154500	351922105	4165	4165	4165	4165	0
185	20240607	154400	351922105	4165	4165	4165	4165	0
186	20240607	154300	351922105	4165	4165	4165	4165	0
187	20240607	154200	351922105	4165	4165	4165	4165	0
188	20240607	154100	351922105	4165	4165	4165	4165	0
189	20240607	154000	351922105	4165	4165	4165	4165	0
190	20240607	153900	351922105	4165	4165	4165	4165	0
191	20240607	153800	351922105	4165	4165	4165	4165	0
192	20240607	153700	351922105	4165	4165	4165	4165	0
193	20240607	153600	351922105	4165	4165	4165	4165	0
194	20240607	153500	351922105	4165	4165	4165	4165	0
195	20240607	153400	351922105	4165	4165	4165	4165	0
196	20240607	153300	351922105	4165	4165	4165	4165	0
197	20240607	153200	351922105	4165	4165	4165	4165	0
198	20240607	153100	351922105	4165	4165	4165	4165	0
199	20240607	153000	351922105	4165	4165	4165	4165	1698
200	20240607	152900	344849935	4165	4165	4165	4165	0
201	20240607	152800	344849935	4165	4165	4165	4165	0
202	20240607	152700	344849935	4165	4165	4165	4165	0
203	20240607	152600	344849935	4165	4165	4165	4165	0
204	20240607	152500	344849935	4165	4165	4165	4165	0
205	20240607	152400	344849935	4165	4165	4165	4165	0
206	20240607	152300	344849935	4165	4165	4165	4165	0
207	20240607	152200	344849935	4165	4165	4165	4165	0
208	20240607	152100	344849935	4165	4165	4165	4165	0
209	20240607	152000	344849935	4165	4165	4165	4165	0
210	20240607	151900	344849935	4165	4150	4165	4150	2114
211	20240607	151800	336058875	4150	4150	4150	4145	2544
212	20240607	151700	325508685	4155	4145	4155	4145	792
213	20240607	151600	322225545	4145	4140	4145	4135	1075
214	20240607	151500	317775270	4140	4145	4145	4135	3014
215	20240607	151400	305297605	4145	4150	4150	4145	1249
216	20240607	151300	300120060	4150	4150	4150	4150	33
217	20240607	151200	299983110	4150	4150	4150	4150	235
218	20240607	151100	299007860	4155	4155	4155	4155	42
219	20240607	151000	298833350	4155	4155	4155	4150	109
220	20240607	150900	298380755	4155	4155	4155	4155	55
221	20240607	150800	298152230	4155	4155	4155	4155	68
222	20240607	150700	297869690	4155	4155	4155	4155	118
223	20240607	150600	297379400	4155	4155	4155	4155	68
224	20240607	150500	297096860	4155	4155	4155	4155	89
225	20240607	150400	296727065	4155	4155	4155	4155	60
226	20240607	150300	296477765	4155	4155	4155	4155	68
227	20240607	150200	296195225	4155	4155	4155	4155	90
228	20240607	150100	295821275	4160	4160	4160	4155	442
229	20240607	150000	293984190	4160	4160	4160	4160	159
230	20240607	145900	293322750	4160	4160	4160	4160	68
231	20240607	145800	293039870	4160	4160	4160	4160	147
232	20240607	145700	292428350	4165	4165	4165	4165	116
233	20240607	145600	291945210	4165	4165	4165	4165	101
234	20240607	145500	291524545	4165	4165	4165	4160	259
235	20240607	145400	290446855	4160	4165	4165	4160	84
236	20240607	145300	290097000	4165	4165	4165	4165	185
237	20240607	145200	289326475	4165	4165	4165	4165	68
238	20240607	145100	289043255	4165	4165	4165	4165	77
239	20240607	145000	288722550	4165	4165	4165	4165	108
240	20240607	144900	288272730	4165	4165	4165	4165	103
241	20240607	144800	287843735	4165	4165	4165	4165	68
242	20240607	144700	287560515	4165	4165	4165	4165	66
243	20240607	144600	287285625	4165	4165	4165	4165	69
244	20240607	144500	286998240	4165	4165	4165	4165	68
245	20240607	144400	286715020	4165	4165	4165	4165	88
246	20240607	144300	286348500	4165	4160	4165	4160	104
247	20240607	144200	285915785	4155	4155	4155	4155	14
248	20240607	144100	285857615	4145	4150	4150	4140	664
249	20240607	144000	283104750	4155	4160	4160	4155	294
250	20240607	143900	281882675	4160	4160	4160	4160	69
251	20240607	143800	281595635	4160	4160	4160	4160	68
252	20240607	143700	281312755	4160	4155	4160	4150	1031
253	20240607	143600	277033065	4160	4165	4165	4160	564
254	20240607	143500	274686550	4165	4165	4165	4165	69
255	20240607	143400	274399165	4165	4165	4165	4165	555
256	20240607	143300	272087590	4170	4170	4175	4170	159
257	20240607	143200	271424405	4170	4175	4175	4170	457
258	20240607	143100	269518370	4175	4175	4175	4175	55
259	20240607	143000	269288745	4175	4175	4175	4175	92
260	20240607	142900	268904645	4175	4175	4175	4175	129
261	20240607	142800	268366070	4175	4175	4175	4175	49
262	20240607	142700	268161495	4175	4175	4175	4175	48
263	20240607	142600	267961095	4175	4175	4175	4175	78
264	20240607	142500	267635445	4175	4175	4175	4175	15
265	20240607	142400	267572820	4175	4175	4175	4175	64
266	20240607	142300	267305620	4175	4175	4175	4175	78
267	20240607	142200	266979970	4175	4175	4175	4175	48
268	20240607	142100	266779570	4175	4175	4175	4175	64
269	20240607	142000	266512370	4175	4170	4175	4170	48
270	20240607	141900	266312135	4175	4170	4175	4170	160
271	20240607	141800	265644770	4175	4175	4175	4175	63
272	20240607	141700	265381745	4175	4175	4175	4175	82
273	20240607	141600	265039395	4175	4175	4175	4175	75
274	20240607	141500	264726270	4170	4170	4170	4170	15
275	20240607	141400	264663720	4165	4170	4170	4165	588
276	20240607	141300	262214330	4175	4170	4175	4170	64
277	20240607	141200	261947280	4170	4175	4175	4170	329
278	20240607	141100	260575015	4170	4170	4170	4170	29
279	20240607	141000	260454085	4170	4170	4170	4170	175
280	20240607	140900	259724335	4170	4170	4170	4170	987
281	20240607	140800	255608545	4175	4175	4175	4175	48
282	20240607	140700	255408145	4175	4175	4175	4175	48
283	20240607	140600	255207745	4175	4175	4175	4175	99
284	20240607	140500	254794420	4175	4175	4175	4175	48
285	20240607	140400	254594020	4175	4175	4175	4175	48
286	20240607	140300	254393620	4175	4175	4175	4175	15
287	20240607	140200	254330995	4175	4175	4175	4175	74
288	20240607	140100	254022045	4175	4175	4175	4175	48
289	20240607	140000	253821645	4175	4175	4175	4175	63
290	20240607	135900	253558620	4175	4175	4175	4175	80
291	20240607	135800	253224620	4175	4175	4175	4175	48
292	20240607	135700	253024220	4175	4175	4175	4175	15
293	20240607	135600	252961595	4175	4175	4175	4175	77
294	20240607	135500	252640120	4175	4175	4175	4175	49
295	20240607	135400	252435545	4170	4175	4175	4170	188
296	20240607	135300	251651270	4175	4175	4175	4175	48
297	20240607	135200	251450870	4180	4175	4180	4175	30
298	20240607	135100	251325545	4175	4170	4175	4170	402
299	20240607	135000	249649035	4175	4175	4175	4175	93
300	20240607	134900	249260760	4180	4180	4180	4180	88
301	20240607	134800	248892920	4175	4175	4175	4175	134
302	20240607	134700	248333470	4180	4175	4180	4170	113
303	20240607	134600	247861720	4170	4175	4175	4170	76
304	20240607	134500	247544445	4175	4175	4175	4175	131
305	20240607	134400	246997520	4175	4180	4180	4175	49
306	20240607	134300	246792870	4175	4175	4175	4175	93
307	20240607	134200	246404595	4175	4180	4180	4175	947
308	20240607	134100	242450630	4180	4180	4180	4180	15
309	20240607	134000	242387930	4180	4180	4180	4180	49
310	20240607	133900	242183110	4180	4180	4180	4180	80
311	20240607	133800	241848710	4180	4180	4180	4180	48
312	20240607	133700	241648070	4180	4180	4180	4180	130
313	20240607	133600	241104670	4180	4180	4180	4180	70
314	20240607	133500	240812070	4180	4180	4180	4180	58
315	20240607	133400	240569630	4180	4180	4180	4180	48
316	20240607	133300	240368990	4180	4180	4180	4180	48
317	20240607	133200	240168350	4180	4180	4180	4180	83
318	20240607	133100	239821410	4180	4180	4180	4180	63
319	20240607	133000	239558070	4175	4175	4175	4175	0
320	20240607	132900	239558070	4175	4175	4175	4175	64
321	20240607	132800	239290870	4175	4175	4175	4175	236
322	20240607	132700	238305570	4175	4180	4180	4175	466
323	20240607	132600	236358150	4185	4185	4185	4185	49
324	20240607	132500	236153085	4185	4185	4185	4185	79
325	20240607	132400	235822470	4185	4180	4185	4180	215
326	20240607	132300	234923695	4185	4185	4185	4185	63
327	20240607	132200	234660040	4185	4185	4185	4185	101
328	20240607	132100	234237355	4185	4185	4185	4185	48
329	20240607	132000	234036475	4185	4180	4185	4180	258
330	20240607	131900	232957795	4185	4185	4185	4185	15
331	20240607	131800	232895020	4185	4185	4185	4185	79
332	20240607	131700	232564405	4185	4185	4185	4185	63
333	20240607	131600	232300750	4185	4185	4185	4185	67
334	20240607	131500	232020355	4185	4175	4185	4175	110
335	20240607	131400	231560730	4180	4180	4180	4180	48
336	20240607	131300	231360090	4180	4185	4185	4180	1275
337	20240607	131200	226030485	4185	4185	4185	4185	28
338	20240607	131100	225913305	4185	4185	4185	4185	97
339	20240607	131000	225507360	4185	4185	4185	4185	174
340	20240607	130900	224779170	4185	4185	4185	4185	48
341	20240607	130800	224578290	4185	4185	4185	4185	51
342	20240607	130700	224364855	4185	4185	4185	4185	49
343	20240607	130600	224159790	4185	4185	4185	4185	48
344	20240607	130500	223958910	4185	4180	4185	4170	3294
345	20240607	130400	210201975	4185	4185	4185	4185	49
346	20240607	130300	209996910	4185	4185	4185	4185	48
347	20240607	130200	209796030	4185	4185	4185	4185	15
348	20240607	130100	209733255	4185	4185	4185	4185	78
349	20240607	130000	209406825	4185	4185	4185	4185	49
350	20240607	125900	209201760	4185	4185	4185	4185	63
351	20240607	125800	208938105	4185	4180	4185	4180	281
352	20240607	125700	207763120	4185	4185	4185	4185	50
353	20240607	125600	207553870	4185	4185	4185	4185	15
354	20240607	125500	207491095	4185	4185	4185	4180	148
355	20240607	125400	206872215	4185	4185	4185	4185	75
356	20240607	125300	206558340	4185	4185	4185	4185	64
357	20240607	125200	206290500	4185	4185	4185	4185	48
358	20240607	125100	206089620	4185	4185	4185	4185	48
359	20240607	125000	205888740	4185	4185	4185	4185	48
360	20240607	124900	205687860	4185	4185	4185	4185	82
361	20240607	124800	205344690	4185	4180	4185	4180	42
362	20240607	124700	205169055	4180	4180	4180	4180	63
363	20240607	124600	204905715	4180	4180	4180	4180	102
364	20240607	124500	204479355	4180	4180	4180	4180	47
365	20240607	124400	204282895	4180	4185	4185	4180	577
366	20240607	124300	201870795	4185	4185	4185	4185	48
367	20240607	124200	201669915	4185	4185	4185	4185	49
368	20240607	124100	201464850	4185	4185	4185	4185	90
369	20240607	124000	201088200	4185	4185	4185	4185	82
370	20240607	123900	200745030	4185	4190	4190	4185	71
371	20240607	123800	200447780	4185	4185	4185	4185	224
372	20240607	123700	199510340	4185	4185	4185	4185	148
373	20240607	123600	198890960	4185	4185	4185	4185	48
374	20240607	123500	198690080	4185	4185	4185	4185	64
375	20240607	123400	198422240	4185	4185	4185	4185	54
376	20240607	123300	198196250	4185	4180	4185	4180	37
377	20240607	123200	198041425	4180	4180	4180	4180	48
378	20240607	123100	197840785	4180	4180	4180	4180	84
379	20240607	123000	197489665	4180	4180	4180	4180	64
380	20240607	122900	197222145	4180	4185	4185	4180	425
381	20240607	122800	195445500	4190	4190	4190	4185	323
382	20240607	122700	194093595	4190	4190	4190	4190	74
383	20240607	122600	193783535	4190	4190	4190	4190	57
384	20240607	122500	193544705	4185	4190	4190	4185	301
385	20240607	122400	192284855	4190	4190	4190	4190	80
386	20240607	122300	191949655	4190	4190	4190	4190	15
387	20240607	122200	191886805	4190	4190	4190	4190	86
388	20240607	122100	191526465	4190	4190	4190	4190	48
389	20240607	122000	191325345	4190	4190	4190	4190	110
390	20240607	121900	190864445	4190	4190	4190	4190	15
391	20240607	121800	190801595	4185	4185	4185	4185	285
392	20240607	121700	189608870	4190	4190	4190	4190	113
393	20240607	121600	189135400	4190	4190	4190	4185	290
394	20240607	121500	187921600	4190	4185	4190	4185	108
395	20240607	121400	187469380	4185	4185	4185	4185	48
396	20240607	121300	187268500	4185	4185	4185	4185	78
397	20240607	121200	186942070	4185	4185	4185	4185	15
398	20240607	121100	186879295	4185	4185	4185	4185	48
399	20240607	121000	186678415	4185	4185	4185	4185	95
400	20240607	120900	186280840	4185	4185	4185	4185	49
401	20240607	120800	186075775	4185	4185	4185	4185	63
402	20240607	120700	185812120	4185	4185	4185	4185	43
403	20240607	120600	185632165	4180	4180	4180	4180	33
404	20240607	120500	185494225	4180	4180	4180	4180	48
405	20240607	120400	185293585	4180	4180	4180	4180	64
406	20240607	120300	185026065	4180	4180	4180	4180	111
407	20240607	120200	184562085	4180	4180	4180	4180	15
408	20240607	120100	184499385	4170	4180	4180	4170	87
409	20240607	120000	184136225	4175	4175	4175	4175	507
410	20240607	115900	182019500	4180	4180	4180	4180	48
411	20240607	115800	181818860	4180	4180	4180	4180	63
412	20240607	115700	181555520	4180	4180	4180	4180	49
413	20240607	115600	181350700	4180	4185	4185	4180	108
414	20240607	115500	180899020	4185	4185	4185	4185	48
415	20240607	115400	180698140	4185	4185	4185	4185	63
416	20240607	115300	180434485	4180	4185	4185	4180	378
417	20240607	115200	178854140	4185	4185	4185	4185	63
418	20240607	115100	178590485	4185	4185	4185	4185	48
419	20240607	115000	178389605	4185	4180	4185	4180	186
420	20240607	114900	177612050	4185	4185	4185	4185	64
421	20240607	114800	177344210	4185	4180	4185	4180	202
422	20240607	114700	176499685	4185	4185	4185	4185	48
423	20240607	114600	176298805	4185	4185	4185	4185	93
424	20240607	114500	175909600	4180	4185	4185	4180	305
425	20240607	114400	174634460	4185	4185	4185	4185	15
426	20240607	114300	174571685	4185	4185	4185	4185	84
427	20240607	114200	174220145	4185	4185	4185	4185	63
428	20240607	114100	173956490	4180	4185	4185	4180	266
429	20240607	114000	172844235	4190	4190	4190	4185	89
430	20240607	113900	172471530	4185	4185	4185	4185	530
431	20240607	113800	170253480	4185	4185	4185	4185	34
432	20240607	113700	170111190	4180	4180	4180	4180	48
433	20240607	113600	169910550	4185	4185	4185	4180	128
434	20240607	113500	169375280	4175	4170	4175	4165	123
435	20240607	113400	168862735	4165	4180	4180	4165	93
436	20240607	113300	168474680	4170	4180	4185	4170	568
437	20240607	113200	166103450	4180	4180	4180	4180	48
438	20240607	113100	165902810	4180	4180	4180	4180	49
439	20240607	113000	165697990	4180	4185	4185	4180	246
440	20240607	112900	164669315	4185	4185	4185	4180	329
441	20240607	112800	163293830	4185	4185	4185	4185	15
442	20240607	112700	163231055	4185	4185	4185	4180	197
443	20240607	112600	162407445	4185	4185	4185	4185	74
444	20240607	112500	162097755	4185	4185	4185	4185	63
445	20240607	112400	161834100	4185	4180	4185	4180	49
446	20240607	112300	161629205	4175	4185	4185	4175	419
447	20240607	112200	159879100	4185	4185	4185	4185	54
448	20240607	112100	159653110	4185	4180	4185	4180	63
449	20240607	112000	159389475	4180	4185	4185	4180	219
450	20240607	111900	158473810	4185	4185	4185	4185	73
451	20240607	111800	158168305	4185	4185	4185	4185	63
452	20240607	111700	157904650	4180	4190	4190	4180	617
453	20240607	111600	155323430	4200	4190	4200	4190	2006
454	20240607	111500	146904305	4190	4190	4190	4190	102
455	20240607	111400	146476925	4190	4190	4190	4190	112
456	20240607	111300	146007645	4190	4190	4190	4190	15
457	20240607	111200	145944795	4185	4190	4190	4185	418
458	20240607	111100	144195045	4190	4195	4195	4190	69
459	20240607	111000	143905860	4195	4195	4195	4195	82
460	20240607	110900	143561870	4195	4190	4195	4190	130
461	20240607	110800	143017095	4190	4190	4195	4190	247
462	20240607	110700	141982000	4190	4190	4190	4190	89
463	20240607	110600	141609090	4190	4190	4190	4190	30
464	20240607	110500	141483390	4190	4190	4190	4190	94
465	20240607	110400	141089530	4185	4180	4185	4180	224
466	20240607	110300	140153135	4180	4180	4180	4175	99
467	20240607	110200	139739405	4180	4180	4180	4180	132
468	20240607	110100	139187645	4180	4180	4180	4180	98
469	20240607	110000	138778005	4180	4180	4180	4180	67
470	20240607	105900	138497945	4180	4180	4180	4180	76
471	20240607	105800	138180265	4180	4180	4180	4180	49
472	20240607	105700	137975445	4180	4175	4180	4175	63
473	20240607	105600	137712180	4170	4170	4170	4170	48
474	20240607	105500	137512020	4170	4170	4170	4170	95
475	20240607	105400	137115870	4170	4170	4170	4170	49
476	20240607	105300	136911540	4165	4165	4165	4165	506
477	20240607	105200	134804050	4165	4165	4165	4165	76
478	20240607	105100	134487510	4165	4170	4170	4165	393
479	20240607	105000	132849440	4170	4170	4170	4170	50
480	20240607	104900	132640940	4170	4170	4170	4170	50
481	20240607	104800	132432440	4170	4170	4170	4170	114
482	20240607	104700	131957060	4170	4170	4170	4170	83
483	20240607	104600	131610950	4165	4165	4165	4165	1196
484	20240607	104500	126629610	4165	4165	4165	4165	592
485	20240607	104400	124163930	4165	4165	4165	4165	15
486	20240607	104300	124101455	4165	4165	4165	4160	609
487	20240607	104200	121567720	4165	4165	4165	4160	92
488	20240607	104100	121184585	4165	4165	4165	4165	48
489	20240607	104000	120984665	4165	4165	4165	4165	49
490	20240607	103900	120780580	4165	4170	4170	4165	868
491	20240607	103800	117164855	4170	4170	4170	4170	40
492	20240607	103700	116998055	4170	4170	4170	4170	59
493	20240607	103600	116752025	4170	4165	4170	4165	38
494	20240607	103500	116593585	4165	4170	4170	4165	130
495	20240607	103400	116051965	4170	4170	4170	4170	48
496	20240607	103300	115851805	4170	4180	4180	4170	319
497	20240607	103200	114521250	4175	4175	4175	4175	15
498	20240607	103100	114458625	4175	4175	4180	4175	74
499	20240607	103000	114149545	4170	4180	4180	4170	302
500	20240607	102900	112889000	4180	4180	4180	4180	49
501	20240607	102800	112684180	4175	4180	4180	4175	102
502	20240607	102700	112257880	4175	4180	4180	4175	333
503	20240607	102600	110867370	4180	4185	4185	4180	276
504	20240607	102500	109713270	4185	4185	4185	4185	120
505	20240607	102400	109211070	4185	4185	4185	4185	33
506	20240607	102300	109072965	4180	4180	4180	4180	91
507	20240607	102200	108692585	4180	4180	4180	4180	122
508	20240607	102100	108182625	4180	4180	4180	4180	83
509	20240607	102000	107835685	4180	4175	4180	4175	97
510	20240607	101900	107430265	4175	4175	4175	4175	82
511	20240607	101800	107087915	4175	4165	4175	4165	42
512	20240607	101700	106912715	4170	4170	4170	4170	49
513	20240607	101600	106708385	4170	4175	4175	4170	343
514	20240607	101500	105277875	4175	4175	4175	4175	98
515	20240607	101400	104868725	4175	4170	4175	4170	111
516	20240607	101300	104405610	4170	4170	4170	4170	78
517	20240607	101200	104080350	4165	4160	4165	4160	18
518	20240607	101100	104005395	4160	4165	4165	4160	476
519	20240607	101000	102025065	4155	4170	4170	4155	315
520	20240607	100900	100713990	4170	4175	4175	4170	559
521	20240607	100800	98382370	4180	4180	4180	4180	62
522	20240607	100700	98123210	4175	4190	4190	4175	1118
523	20240607	100600	93447995	4190	4190	4190	4190	88
524	20240607	100500	93079275	4190	4190	4190	4190	51
525	20240607	100400	92865585	4195	4190	4195	4190	314
526	20240607	100300	91549365	4195	4195	4195	4195	88
527	20240607	100200	91180205	4195	4195	4195	4195	104
528	20240607	100100	90743925	4195	4195	4195	4195	78
529	20240607	100000	90416715	4195	4195	4195	4195	49
530	20240607	095900	90211160	4195	4190	4195	4190	215
531	20240607	095800	89310235	4195	4195	4195	4195	63
532	20240607	095700	89045950	4195	4190	4195	4190	64
533	20240607	095600	88777635	4180	4195	4195	4180	364
534	20240607	095500	87253830	4195	4195	4195	4195	48
535	20240607	095400	87052470	4195	4200	4210	4195	1462
536	20240607	095300	80914005	4205	4205	4210	4205	517
537	20240607	095200	78738460	4205	4205	4210	4205	185
538	20240607	095100	77960460	4205	4205	4205	4205	219
539	20240607	095000	77039565	4205	4205	4205	4205	106
540	20240607	094900	76593835	4205	4205	4205	4205	171
541	20240607	094800	75874780	4205	4205	4205	4205	57
542	20240607	094700	75635095	4205	4205	4205	4205	124
543	20240607	094600	75113675	4205	4205	4205	4205	328
544	20240607	094500	73734435	4205	4200	4205	4200	279
545	20240607	094400	72562630	4200	4200	4200	4200	172
546	20240607	094300	71840230	4195	4195	4195	4195	295
547	20240607	094200	70602705	4195	4190	4195	4190	340
548	20240607	094100	69177900	4190	4190	4190	4190	130
549	20240607	094000	68633200	4190	4190	4190	4190	45
550	20240607	093900	68444650	4185	4185	4185	4185	857
551	20240607	093800	64858105	4185	4185	4185	4185	150
552	20240607	093700	64230355	4185	4185	4185	4185	15
553	20240607	093600	64167580	4185	4180	4185	4180	107
554	20240607	093500	63719845	4185	4185	4185	4185	64
555	20240607	093400	63452005	4180	4180	4180	4180	34
556	20240607	093300	63309885	4175	4180	4180	4175	2235
557	20240607	093200	53974505	4185	4185	4185	4185	3635
558	20240607	093100	38762030	4185	4185	4185	4180	1313
559	20240607	093000	33271125	4185	4185	4185	4185	69
560	20240607	092900	32982360	4185	4185	4185	4185	75
561	20240607	092800	32668485	4185	4185	4185	4185	33
562	20240607	092700	32530380	4180	4180	4180	4180	61
563	20240607	092600	32275400	4180	4180	4180	4180	91
564	20240607	092500	31895020	4180	4175	4180	4175	109
565	20240607	092400	31439925	4175	4175	4175	4175	68
566	20240607	092300	31156025	4170	4175	4175	4170	131
567	20240607	092200	30609245	4175	4175	4175	4170	344
568	20240607	092100	29174235	4175	4175	4175	4175	33
569	20240607	092000	29036460	4175	4180	4180	4175	231
570	20240607	091900	28071980	4185	4180	4185	4180	147
571	20240607	091800	27457080	4180	4180	4180	4180	68
572	20240607	091700	27172840	4175	4180	4180	4175	69
573	20240607	091600	26884425	4180	4185	4190	4180	313
574	20240607	091500	25575365	4185	4185	4185	4185	12
575	20240607	091400	25525145	4185	4170	4190	4170	3073
576	20240607	091300	12703180	4170	4160	4170	4160	224
577	20240607	091200	11770320	4165	4165	4165	4165	675
578	20240607	091100	8958945	4165	4165	4165	4165	33
579	20240607	091000	8821500	4165	4160	4165	4160	69
580	20240607	090900	8534280	4160	4170	4170	4160	338
581	20240607	090800	7127295	4175	4175	4175	4175	75
582	20240607	090700	6814170	4175	4165	4175	4165	143
583	20240607	090600	6217495	4155	4155	4155	4155	312
584	20240607	090500	4921135	4155	4155	4155	4155	39
585	20240607	090400	4759090	4155	4150	4155	4150	251
586	20240607	090300	3716605	4140	4140	4140	4140	19
587	20240607	090200	3637945	4150	4160	4160	4150	774
588	20240607	090100	420860	4170	4165	4170	4165	36
589	20240607	090000	270915	4165	4170	4170	4165	65