KissMeData/016710/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	190300	656261930	9230	9230	9230	9230	607
3	20240605	190200	656261930	9230	9230	9230	9230	0
4	20240605	190100	656261930	9230	9230	9230	9230	0
5	20240605	190000	656261930	9230	9230	9230	9230	0
6	20240605	185900	656261930	9230	9230	9230	9230	0
7	20240605	185800	656261930	9230	9230	9230	9230	0
8	20240605	185700	656261930	9230	9230	9230	9230	0
9	20240605	185600	656261930	9230	9230	9230	9230	0
10	20240605	185500	656261930	9230	9230	9230	9230	0
11	20240605	185400	656261930	9230	9230	9230	9230	0
12	20240605	185300	656261930	9230	9230	9230	9230	0
13	20240605	185200	656261930	9230	9230	9230	9230	0
14	20240605	185100	656261930	9230	9230	9230	9230	0
15	20240605	185000	656261930	9230	9230	9230	9230	0
16	20240605	184900	656261930	9230	9230	9230	9230	0
17	20240605	184800	656261930	9230	9230	9230	9230	0
18	20240605	184700	656261930	9230	9230	9230	9230	0
19	20240605	184600	656261930	9230	9230	9230	9230	0
20	20240605	184500	656261930	9230	9230	9230	9230	0
21	20240605	184400	656261930	9230	9230	9230	9230	0
22	20240605	184300	656261930	9230	9230	9230	9230	0
23	20240605	184200	656261930	9230	9230	9230	9230	0
24	20240605	184100	656261930	9230	9230	9230	9230	0
25	20240605	184000	656261930	9230	9230	9230	9230	0
26	20240605	183900	656261930	9230	9230	9230	9230	0
27	20240605	183800	656261930	9230	9230	9230	9230	0
28	20240605	183700	656261930	9230	9230	9230	9230	0
29	20240605	183600	656261930	9230	9230	9230	9230	0
30	20240605	183500	656261930	9230	9230	9230	9230	0
31	20240605	183400	656261930	9230	9230	9230	9230	0
32	20240605	183300	656261930	9230	9230	9230	9230	607
33	20240605	183200	656261930	9230	9230	9230	9230	0
34	20240605	183100	656261930	9230	9230	9230	9230	0
35	20240605	183000	656261930	9230	9230	9230	9230	0
36	20240605	182900	656261930	9230	9230	9230	9230	0
37	20240605	182800	656261930	9230	9230	9230	9230	0
38	20240605	182700	656261930	9230	9230	9230	9230	0
39	20240605	182600	656261930	9230	9230	9230	9230	0
40	20240605	182500	656261930	9230	9230	9230	9230	0
41	20240605	182400	656261930	9230	9230	9230	9230	0
42	20240605	182300	656261930	9230	9230	9230	9230	0
43	20240605	182200	656261930	9230	9230	9230	9230	0
44	20240605	182100	656261930	9230	9230	9230	9230	0
45	20240605	182000	656261930	9230	9230	9230	9230	0
46	20240605	181900	656261930	9230	9230	9230	9230	0
47	20240605	181800	656261930	9230	9230	9230	9230	0
48	20240605	181700	656261930	9230	9230	9230	9230	0
49	20240605	181600	656261930	9230	9230	9230	9230	0
50	20240605	181500	656261930	9230	9230	9230	9230	0
51	20240605	181400	656261930	9230	9230	9230	9230	0
52	20240605	181300	656261930	9230	9230	9230	9230	0
53	20240605	181200	656261930	9230	9230	9230	9230	0
54	20240605	181100	656261930	9230	9230	9230	9230	0
55	20240605	181000	656261930	9230	9230	9230	9230	0
56	20240605	180900	656261930	9230	9230	9230	9230	0
57	20240605	180800	656261930	9230	9230	9230	9230	0
58	20240605	180700	656261930	9230	9230	9230	9230	0
59	20240605	180600	656261930	9230	9230	9230	9230	0
60	20240605	180500	656261930	9230	9230	9230	9230	0
61	20240605	180400	656261930	9230	9230	9230	9230	0
62	20240605	180300	656261930	9230	9230	9230	9230	607
63	20240605	180200	656261930	9230	9230	9230	9230	0
64	20240605	180100	656261930	9230	9230	9230	9230	0
65	20240605	180000	656261930	9230	9230	9230	9230	0
66	20240605	175900	656261930	9230	9230	9230	9230	0
67	20240605	175800	656261930	9230	9230	9230	9230	0
68	20240605	175700	656261930	9230	9230	9230	9230	0
69	20240605	175600	656261930	9230	9230	9230	9230	0
70	20240605	175500	656261930	9230	9230	9230	9230	0
71	20240605	175400	656261930	9230	9230	9230	9230	0
72	20240605	175300	656261930	9230	9230	9230	9230	0
73	20240605	175200	656261930	9230	9230	9230	9230	0
74	20240605	175100	656261930	9230	9230	9230	9230	0
75	20240605	175000	656261930	9230	9230	9230	9230	0
76	20240605	174900	656261930	9230	9230	9230	9230	0
77	20240605	174800	656261930	9230	9230	9230	9230	0
78	20240605	174700	656261930	9230	9230	9230	9230	0
79	20240605	174600	656261930	9230	9230	9230	9230	0
80	20240605	174500	656261930	9230	9230	9230	9230	0
81	20240605	174400	656261930	9230	9230	9230	9230	0
82	20240605	174300	656261930	9230	9230	9230	9230	0
83	20240605	174200	656261930	9230	9230	9230	9230	0
84	20240605	174100	656261930	9230	9230	9230	9230	0
85	20240605	174000	656261930	9230	9230	9230	9230	0
86	20240605	173900	656261930	9230	9230	9230	9230	0
87	20240605	173800	656261930	9230	9230	9230	9230	0
88	20240605	173700	656261930	9230	9230	9230	9230	0
89	20240605	173600	656261930	9230	9230	9230	9230	0
90	20240605	173500	656261930	9230	9230	9230	9230	0
91	20240605	173400	656261930	9230	9230	9230	9230	0
92	20240605	173300	656261930	9230	9230	9230	9230	607
93	20240605	173200	656261930	9230	9230	9230	9230	0
94	20240605	173100	656261930	9230	9230	9230	9230	0
95	20240605	173000	656261930	9230	9230	9230	9230	0
96	20240605	172900	656261930	9230	9230	9230	9230	0
97	20240605	172800	656261930	9230	9230	9230	9230	0
98	20240605	172700	656261930	9230	9230	9230	9230	0
99	20240605	172600	656261930	9230	9230	9230	9230	0
100	20240605	172500	656261930	9230	9230	9230	9230	0
101	20240605	172400	656261930	9230	9230	9230	9230	0
102	20240605	172300	656261930	9230	9230	9230	9230	0
103	20240605	172200	656261930	9230	9230	9230	9230	0
104	20240605	172100	656261930	9230	9230	9230	9230	0
105	20240605	172000	656261930	9230	9230	9230	9230	0
106	20240605	171900	656261930	9230	9230	9230	9230	0
107	20240605	171800	656261930	9230	9230	9230	9230	0
108	20240605	171700	656261930	9230	9230	9230	9230	0
109	20240605	171600	656261930	9230	9230	9230	9230	0
110	20240605	171500	656261930	9230	9230	9230	9230	0
111	20240605	171400	656261930	9230	9230	9230	9230	0
112	20240605	171300	656261930	9230	9230	9230	9230	0
113	20240605	171200	656261930	9230	9230	9230	9230	0
114	20240605	171100	656261930	9230	9230	9230	9230	0
115	20240605	171000	656261930	9230	9230	9230	9230	0
116	20240605	170900	656261930	9230	9230	9230	9230	0
117	20240605	170800	656261930	9230	9230	9230	9230	0
118	20240605	170700	656261930	9230	9230	9230	9230	0
119	20240605	170600	656261930	9230	9230	9230	9230	0
120	20240605	170500	656261930	9230	9230	9230	9230	0
121	20240605	170400	656261930	9230	9230	9230	9230	0
122	20240605	170300	656261930	9230	9230	9230	9230	607
123	20240605	170200	656261930	9230	9230	9230	9230	0
124	20240605	170100	656261930	9230	9230	9230	9230	0
125	20240605	170000	656261930	9230	9230	9230	9230	0
126	20240605	165900	656261930	9230	9230	9230	9230	0
127	20240605	165800	656261930	9230	9230	9230	9230	0
128	20240605	165700	656261930	9230	9230	9230	9230	0
129	20240605	165600	656261930	9230	9230	9230	9230	0
130	20240605	165500	656261930	9230	9230	9230	9230	0
131	20240605	165400	656261930	9230	9230	9230	9230	0
132	20240605	165300	656261930	9230	9230	9230	9230	0
133	20240605	165200	656261930	9230	9230	9230	9230	0
134	20240605	165100	656261930	9230	9230	9230	9230	0
135	20240605	165000	656261930	9230	9230	9230	9230	0
136	20240605	164900	656261930	9230	9230	9230	9230	0
137	20240605	164800	656261930	9230	9230	9230	9230	0
138	20240605	164700	656261930	9230	9230	9230	9230	0
139	20240605	164600	656261930	9230	9230	9230	9230	0
140	20240605	164500	656261930	9230	9230	9230	9230	0
141	20240605	164400	656261930	9230	9230	9230	9230	0
142	20240605	164300	656261930	9230	9230	9230	9230	0
143	20240605	164200	656261930	9230	9230	9230	9230	0
144	20240605	164100	656261930	9230	9230	9230	9230	0
145	20240605	164000	656261930	9230	9230	9230	9230	0
146	20240605	163900	656261930	9230	9230	9230	9230	0
147	20240605	163800	656261930	9230	9230	9230	9230	0
148	20240605	163700	656261930	9230	9230	9230	9230	0
149	20240605	163600	656261930	9230	9230	9230	9230	0
150	20240605	163500	656261930	9230	9230	9230	9230	0
151	20240605	163400	656261930	9230	9230	9230	9230	0
152	20240605	163300	656261930	9230	9230	9230	9230	607
153	20240605	163200	656261930	9230	9230	9230	9230	0
154	20240605	163100	656261930	9230	9230	9230	9230	0
155	20240605	163000	656261930	9230	9230	9230	9230	0
156	20240605	162900	656261930	9230	9230	9230	9230	0
157	20240605	162800	656261930	9230	9230	9230	9230	0
158	20240605	162700	656261930	9230	9230	9230	9230	0
159	20240605	162600	656261930	9230	9230	9230	9230	0
160	20240605	162500	656261930	9230	9230	9230	9230	0
161	20240605	162400	656261930	9230	9230	9230	9230	0
162	20240605	162300	656261930	9230	9230	9230	9230	0
163	20240605	162200	656261930	9230	9230	9230	9230	0
164	20240605	162100	656261930	9230	9230	9230	9230	0
165	20240605	162000	656261930	9230	9230	9230	9230	0
166	20240605	161900	656261930	9230	9230	9230	9230	0
167	20240605	161800	656261930	9230	9230	9230	9230	0
168	20240605	161700	656261930	9230	9230	9230	9230	0
169	20240605	161600	656261930	9230	9230	9230	9230	0
170	20240605	161500	656261930	9230	9230	9230	9230	0
171	20240605	161400	656261930	9230	9230	9230	9230	0
172	20240605	161300	656261930	9230	9230	9230	9230	0
173	20240605	161200	656261930	9230	9230	9230	9230	0
174	20240605	161100	656261930	9230	9230	9230	9230	0
175	20240605	161000	656261930	9230	9230	9230	9230	0
176	20240605	160900	656261930	9230	9230	9230	9230	0
177	20240605	160800	656261930	9230	9230	9230	9230	0
178	20240605	160700	656261930	9230	9230	9230	9230	0
179	20240605	160600	656261930	9230	9230	9230	9230	0
180	20240605	160500	656261930	9230	9230	9230	9230	0
181	20240605	160400	656261930	9230	9230	9230	9230	0
182	20240605	160300	656261930	9230	9230	9230	9230	607
183	20240605	160200	656261930	9230	9230	9230	9230	0
184	20240605	160100	656261930	9230	9230	9230	9230	0
185	20240605	160000	656261930	9230	9230	9230	9230	0
186	20240605	155900	656261930	9230	9230	9230	9230	0
187	20240605	155800	656261930	9230	9230	9230	9230	0
188	20240605	155700	656261930	9230	9230	9230	9230	0
189	20240605	155600	656261930	9230	9230	9230	9230	0
190	20240605	155500	656261930	9230	9230	9230	9230	0
191	20240605	155400	656261930	9230	9230	9230	9230	0
192	20240605	155300	656261930	9230	9230	9230	9230	0
193	20240605	155200	656261930	9230	9230	9230	9230	0
194	20240605	155100	656261930	9230	9230	9230	9230	0
195	20240605	155000	656261930	9230	9230	9230	9230	0
196	20240605	154900	656261930	9230	9230	9230	9230	0
197	20240605	154800	656261930	9230	9230	9230	9230	0
198	20240605	154700	656261930	9230	9230	9230	9230	0
199	20240605	154600	656261930	9230	9230	9230	9230	0
200	20240605	154500	656261930	9230	9230	9230	9230	0
201	20240605	154400	656261930	9230	9230	9230	9230	0
202	20240605	154300	656261930	9230	9230	9230	9230	0
203	20240605	154200	656261930	9230	9230	9230	9230	0
204	20240605	154100	656261930	9230	9230	9230	9230	0
205	20240605	154000	656261930	9230	9230	9230	9230	0
206	20240605	153900	656261930	9230	9230	9230	9230	0
207	20240605	153800	656261930	9230	9230	9230	9230	0
208	20240605	153700	656261930	9230	9230	9230	9230	0
209	20240605	153600	656261930	9230	9230	9230	9230	0
210	20240605	153500	656261930	9230	9230	9230	9230	0
211	20240605	153400	656261930	9230	9230	9230	9230	0
212	20240605	153300	656261930	9230	9230	9230	9230	607
213	20240605	153200	656261930	9230	9230	9230	9230	0
214	20240605	153100	656261930	9230	9230	9230	9230	0
215	20240605	153000	656261930	9230	9230	9230	9230	607
216	20240605	152900	650659320	9220	9220	9220	9220	0
217	20240605	152800	650659320	9220	9220	9220	9220	0
218	20240605	152700	650659320	9220	9220	9220	9220	0
219	20240605	152600	650659320	9220	9220	9220	9220	0
220	20240605	152500	650659320	9220	9220	9220	9220	0
221	20240605	152400	650659320	9220	9220	9220	9220	0
222	20240605	152300	650659320	9220	9220	9220	9220	0
223	20240605	152200	650659320	9220	9220	9220	9220	0
224	20240605	152100	650659320	9220	9220	9220	9220	0
225	20240605	152000	650659320	9220	9220	9220	9220	0
226	20240605	151900	650659320	9220	9250	9250	9220	70
227	20240605	151800	650013600	9250	9240	9250	9240	848
228	20240605	151700	642170530	9240	9240	9240	9240	0
229	20240605	151600	642170530	9240	9250	9250	9240	115
230	20240605	151500	641106830	9250	9240	9250	9240	17
231	20240605	151400	640949710	9220	9220	9220	9220	2
232	20240605	151300	640931270	9240	9240	9240	9240	118
233	20240605	151200	639840950	9240	9240	9240	9240	11
234	20240605	151100	639739310	9220	9240	9240	9220	55
235	20240605	151000	639232110	9230	9230	9230	9230	1
236	20240605	150900	639222880	9230	9230	9230	9230	26
237	20240605	150800	638982900	9230	9230	9230	9230	18
238	20240605	150700	638816760	9230	9240	9240	9230	96
239	20240605	150600	637930660	9240	9230	9240	9230	19
240	20240605	150500	637755280	9230	9230	9230	9230	133
241	20240605	150400	636527690	9240	9240	9240	9240	1
242	20240605	150300	636518450	9240	9240	9240	9240	10
243	20240605	150200	636426050	9240	9230	9240	9230	312
244	20240605	150100	633544650	9230	9230	9230	9230	100
245	20240605	150000	632621650	9230	9230	9230	9230	146
246	20240605	145900	631274070	9230	9240	9240	9230	160
247	20240605	145800	629796170	9230	9230	9240	9230	40
248	20240605	145700	629426860	9230	9230	9230	9230	13
249	20240605	145600	629306870	9230	9230	9240	9230	214
250	20240605	145500	627331440	9230	9230	9230	9230	101
251	20240605	145400	626399210	9230	9230	9230	9230	0
252	20240605	145300	626399210	9230	9230	9230	9230	51
253	20240605	145200	625928480	9220	9220	9220	9220	18
254	20240605	145100	625762520	9230	9230	9230	9230	0
255	20240605	145000	625762520	9230	9220	9230	9220	455
256	20240605	144900	621562900	9230	9230	9230	9230	1
257	20240605	144800	621553670	9210	9210	9210	9210	79
258	20240605	144700	620826080	9230	9210	9230	9210	30
259	20240605	144600	620549540	9200	9220	9220	9200	600
260	20240605	144500	615027550	9230	9240	9240	9230	13
261	20240605	144400	614907550	9220	9230	9230	9220	325
262	20240605	144300	611910820	9240	9240	9240	9240	0
263	20240605	144200	611910820	9240	9250	9250	9240	43
264	20240605	144100	611513080	9250	9250	9250	9220	102
265	20240605	144000	610570810	9240	9240	9240	9240	313
266	20240605	143900	607678690	9230	9230	9240	9230	306
267	20240605	143800	604852440	9220	9220	9230	9220	69
268	20240605	143700	604215690	9230	9230	9230	9230	0
269	20240605	143600	604215690	9230	9230	9230	9230	0
270	20240605	143500	604215690	9230	9220	9230	9220	73
271	20240605	143400	603542260	9230	9230	9230	9230	0
272	20240605	143300	603542260	9230	9230	9230	9230	0
273	20240605	143200	603542260	9230	9230	9230	9230	0
274	20240605	143100	603542260	9230	9230	9230	9230	0
275	20240605	143000	603542260	9230	9220	9230	9220	150
276	20240605	142900	602158760	9220	9220	9220	9220	0
277	20240605	142800	602158760	9220	9220	9220	9220	19
278	20240605	142700	601983580	9220	9220	9220	9220	1
279	20240605	142600	601974360	9220	9220	9220	9220	22
280	20240605	142500	601771520	9200	9200	9200	9200	0
281	20240605	142400	601771520	9200	9220	9220	9200	859
282	20240605	142300	593867120	9220	9220	9220	9220	0
283	20240605	142200	593867120	9220	9220	9220	9220	0
284	20240605	142100	593867120	9220	9220	9220	9220	0
285	20240605	142000	593867120	9220	9220	9220	9220	326
286	20240605	141900	590861400	9210	9210	9210	9210	20
287	20240605	141800	590677200	9220	9210	9220	9210	21
288	20240605	141700	590483680	9200	9190	9200	9190	564
289	20240605	141600	585297550	9180	9180	9180	9180	5
290	20240605	141500	585251650	9190	9190	9190	9190	223
291	20240605	141400	583202280	9190	9190	9190	9190	0
292	20240605	141300	583202280	9190	9190	9190	9190	20
293	20240605	141200	583018480	9180	9180	9180	9180	0
294	20240605	141100	583018480	9180	9180	9180	9180	0
295	20240605	141000	583018480	9180	9180	9180	9180	10
296	20240605	140900	582926680	9190	9190	9190	9190	130
297	20240605	140800	581731980	9190	9190	9190	9190	51
298	20240605	140700	581263290	9190	9190	9190	9190	0
299	20240605	140600	581263290	9190	9190	9190	9190	73
300	20240605	140500	580592420	9190	9190	9190	9190	0
301	20240605	140400	580592420	9190	9190	9190	9190	1
302	20240605	140300	580583230	9190	9190	9190	9190	1
303	20240605	140200	580574040	9190	9190	9190	9190	10
304	20240605	140100	580482140	9200	9200	9200	9200	10
305	20240605	140000	580390140	9200	9200	9200	9200	5
306	20240605	135900	580344140	9190	9190	9190	9190	65
307	20240605	135800	579746790	9180	9180	9180	9180	10
308	20240605	135700	579654990	9180	9180	9180	9180	0
309	20240605	135600	579654990	9180	9190	9190	9180	133
310	20240605	135500	578432740	9180	9180	9180	9180	5
311	20240605	135400	578386840	9190	9190	9190	9190	0
312	20240605	135300	578386840	9190	9190	9190	9190	0
313	20240605	135200	578386840	9190	9190	9190	9190	216
314	20240605	135100	576401800	9210	9210	9210	9210	0
315	20240605	135000	576401800	9210	9190	9210	9190	959
316	20240605	134900	567577710	9190	9190	9190	9190	0
317	20240605	134800	567577710	9190	9190	9190	9190	0
318	20240605	134700	567577710	9190	9190	9190	9190	0
319	20240605	134600	567577710	9190	9190	9190	9190	76
320	20240605	134500	566879270	9190	9190	9190	9190	0
321	20240605	134400	566879270	9190	9190	9190	9190	0
322	20240605	134300	566879270	9190	9190	9190	9190	0
323	20240605	134200	566879270	9190	9190	9190	9190	0
324	20240605	134100	566879270	9190	9190	9190	9190	549
325	20240605	134000	561833960	9190	9190	9190	9190	10
326	20240605	133900	561742060	9190	9190	9190	9190	0
327	20240605	133800	561742060	9190	9190	9190	9190	116
328	20240605	133700	560676020	9200	9190	9200	9180	560
329	20240605	133600	555529510	9190	9190	9190	9190	1
330	20240605	133500	555520320	9190	9200	9200	9190	43
331	20240605	133400	555125120	9200	9200	9200	9200	24
332	20240605	133300	554904320	9200	9200	9200	9200	0
333	20240605	133200	554904320	9200	9190	9200	9190	76
334	20240605	133100	554205240	9190	9190	9190	9190	243
335	20240605	133000	551972070	9190	9180	9190	9180	61
336	20240605	132900	551412030	9180	9180	9180	9180	17
337	20240605	132800	551255970	9170	9170	9170	9170	36
338	20240605	132700	550925850	9190	9160	9190	9160	119
339	20240605	132600	549832540	9160	9160	9160	9160	0
340	20240605	132500	549832540	9160	9160	9160	9160	0
341	20240605	132400	549832540	9160	9180	9180	9160	84
342	20240605	132300	549061580	9190	9190	9190	9190	50
343	20240605	132200	548602080	9190	9190	9190	9190	0
344	20240605	132100	548602080	9190	9190	9190	9190	32
345	20240605	132000	548308000	9190	9190	9190	9190	200
346	20240605	131900	546470000	9190	9200	9200	9190	64
347	20240605	131800	545881340	9190	9200	9200	9120	243
348	20240605	131700	543652120	9200	9200	9200	9200	0
349	20240605	131600	543652120	9200	9200	9200	9200	114
350	20240605	131500	542603320	9210	9210	9210	9210	15
351	20240605	131400	542465170	9210	9200	9210	9200	158
352	20240605	131300	541011560	9200	9200	9200	9200	500
353	20240605	131200	536411560	9200	9200	9200	9200	54
354	20240605	131100	535914760	9200	9200	9200	9200	0
355	20240605	131000	535914760	9200	9200	9200	9200	1
356	20240605	130900	535905560	9200	9200	9200	9200	132
357	20240605	130800	534691160	9200	9200	9200	9200	307
358	20240605	130700	531866760	9200	9200	9200	9200	55
359	20240605	130600	531360760	9200	9200	9200	9200	26
360	20240605	130500	531121560	9210	9200	9210	9200	718
361	20240605	130400	524509520	9200	9180	9200	9180	525
362	20240605	130300	519685390	9170	9170	9170	9170	157
363	20240605	130200	518245700	9160	9170	9170	9120	227
364	20240605	130100	516171160	9170	9160	9170	9160	119
365	20240605	130000	515079980	9170	9170	9170	9170	0
366	20240605	125900	515079980	9170	9170	9170	9170	0
367	20240605	125800	515079980	9170	9170	9170	9170	0
368	20240605	125700	515079980	9170	9170	9170	9170	0
369	20240605	125600	515079980	9170	9170	9170	9170	9
370	20240605	125500	514997450	9170	9170	9170	9170	0
371	20240605	125400	514997450	9170	9170	9170	9170	145
372	20240605	125300	513667800	9170	9170	9170	9170	26
373	20240605	125200	513429380	9160	9160	9160	9160	0
374	20240605	125100	513429380	9160	9160	9160	9160	0
375	20240605	125000	513429380	9160	9160	9160	9160	0
376	20240605	124900	513429380	9160	9160	9160	9160	0
377	20240605	124800	513429380	9160	9160	9160	9160	0
378	20240605	124700	513429380	9160	9160	9160	9160	0
379	20240605	124600	513429380	9160	9160	9160	9160	4
380	20240605	124500	513392740	9150	9140	9150	9140	95
381	20240605	124400	512524220	9140	9140	9140	9140	0
382	20240605	124300	512524220	9140	9140	9140	9140	1
383	20240605	124200	512515080	9140	9140	9140	9140	50
384	20240605	124100	512058080	9140	9140	9140	9140	0
385	20240605	124000	512058080	9140	9140	9140	9140	0
386	20240605	123900	512058080	9140	9140	9140	9140	0
387	20240605	123800	512058080	9140	9140	9140	9140	2
388	20240605	123700	512039800	9140	9130	9140	9120	36
389	20240605	123600	511711120	9130	9130	9130	9130	2
390	20240605	123500	511692860	9130	9130	9130	9130	376
391	20240605	123400	508259980	9130	9130	9130	9130	0
392	20240605	123300	508259980	9130	9130	9130	9130	0
393	20240605	123200	508259980	9130	9130	9130	9130	10
394	20240605	123100	508168680	9140	9140	9140	9140	0
395	20240605	123000	508168680	9140	9140	9140	9140	2
396	20240605	122900	508150400	9130	9130	9130	9130	97
397	20240605	122800	507264790	9140	9140	9140	9140	0
398	20240605	122700	507264790	9140	9140	9140	9140	4
399	20240605	122600	507228230	9140	9140	9140	9140	0
400	20240605	122500	507228230	9140	9130	9140	9130	19
401	20240605	122400	507054750	9140	9140	9140	9140	0
402	20240605	122300	507054750	9140	9140	9140	9140	0
403	20240605	122200	507054750	9140	9140	9140	9140	13
404	20240605	122100	506935930	9140	9140	9140	9140	0
405	20240605	122000	506935930	9140	9140	9140	9140	15
406	20240605	121900	506798830	9140	9140	9140	9140	0
407	20240605	121800	506798830	9140	9140	9140	9140	2
408	20240605	121700	506780550	9150	9150	9150	9150	100
409	20240605	121600	505865550	9160	9160	9160	9160	0
410	20240605	121500	505865550	9160	9160	9160	9160	32
411	20240605	121400	505572430	9160	9160	9160	9160	62
412	20240605	121300	505004510	9160	9160	9160	9160	0
413	20240605	121200	505004510	9160	9160	9160	9160	0
414	20240605	121100	505004510	9160	9160	9160	9160	70
415	20240605	121000	504363310	9160	9160	9160	9160	0
416	20240605	120900	504363310	9160	9130	9160	9130	147
417	20240605	120800	503019330	9120	9120	9120	9120	1
418	20240605	120700	503010210	9140	9140	9140	9140	0
419	20240605	120600	503010210	9140	9140	9140	9140	0
420	20240605	120500	503010210	9140	9140	9140	9140	0
421	20240605	120400	503010210	9140	9130	9140	9130	31
422	20240605	120300	502727140	9110	9110	9110	9110	0
423	20240605	120200	502727140	9110	9110	9110	9110	0
424	20240605	120100	502727140	9110	9110	9110	9110	5
425	20240605	120000	502681590	9100	9100	9100	9100	200
426	20240605	115900	500861590	9100	9100	9100	9100	0
427	20240605	115800	500861590	9100	9100	9100	9100	0
428	20240605	115700	500861590	9100	9140	9140	9100	47
429	20240605	115600	500433490	9150	9150	9150	9150	0
430	20240605	115500	500433490	9150	9150	9150	9150	0
431	20240605	115400	500433490	9150	9150	9150	9150	0
432	20240605	115300	500433490	9150	9140	9150	9140	10
433	20240605	115200	500342050	9130	9130	9130	9130	10
434	20240605	115100	500250750	9130	9130	9130	9130	1
435	20240605	115000	500241620	9130	9130	9130	9130	4
436	20240605	114900	500205100	9140	9140	9140	9140	1
437	20240605	114800	500195960	9130	9130	9130	9130	47
438	20240605	114700	499766850	9120	9120	9120	9120	13
439	20240605	114600	499648290	9110	9110	9110	9110	0
440	20240605	114500	499648290	9110	9110	9110	9110	1
441	20240605	114400	499639180	9110	9110	9110	9110	0
442	20240605	114300	499639180	9110	9110	9110	9110	78
443	20240605	114200	498928600	9110	9110	9110	9110	0
444	20240605	114100	498928600	9110	9110	9110	9110	17
445	20240605	114000	498773730	9130	9120	9130	9100	271
446	20240605	113900	496306320	9130	9140	9140	9130	57
447	20240605	113800	495785850	9150	9150	9150	9150	1
448	20240605	113700	495776700	9150	9150	9150	9150	0
449	20240605	113600	495776700	9150	9150	9150	9150	0
450	20240605	113500	495776700	9150	9150	9150	9150	2
451	20240605	113400	495758400	9150	9120	9150	9090	45
452	20240605	113300	495348630	9070	9150	9150	9070	1032
453	20240605	113200	485972220	9150	9120	9150	9120	186
454	20240605	113100	484271160	9120	9110	9120	9110	17
455	20240605	113000	484116240	9110	9100	9110	9100	4708
456	20240605	112900	441273420	9100	9130	9130	9100	4616
457	20240605	112800	399260720	9140	9140	9140	9140	20
458	20240605	112700	399077920	9110	9110	9110	9110	0
459	20240605	112600	399077920	9110	9110	9110	9110	0
460	20240605	112500	399077920	9110	9120	9120	9110	3520
461	20240605	112400	367009070	9120	9120	9120	9120	0
462	20240605	112300	367009070	9120	9120	9120	9120	0
463	20240605	112200	367009070	9120	9120	9120	9120	26
464	20240605	112100	366771950	9110	9130	9140	9110	992
465	20240605	112000	357712140	9120	9130	9130	9120	369
466	20240605	111900	354345800	9140	9140	9140	9140	0
467	20240605	111800	354345800	9140	9140	9140	9140	1
468	20240605	111700	354336660	9140	9140	9140	9140	0
469	20240605	111600	354336660	9140	9130	9140	9130	139
470	20240605	111500	353067560	9130	9130	9140	9130	161
471	20240605	111400	351597480	9140	9140	9140	9140	359
472	20240605	111300	348316220	9140	9140	9140	9140	185
473	20240605	111200	346625320	9140	9140	9140	9140	22
474	20240605	111100	346424240	9160	9160	9160	9160	70
475	20240605	111000	345783040	9170	9170	9170	9170	0
476	20240605	110900	345783040	9170	9170	9170	9170	17
477	20240605	110800	345627150	9170	9170	9170	9170	44
478	20240605	110700	345223670	9170	9170	9170	9170	0
479	20240605	110600	345223670	9170	9170	9170	9170	0
480	20240605	110500	345223670	9170	9170	9170	9170	1
481	20240605	110400	345214500	9180	9180	9180	9180	21
482	20240605	110300	345021720	9180	9180	9180	9180	30
483	20240605	110200	344746320	9180	9180	9180	9180	5
484	20240605	110100	344700420	9180	9180	9180	9180	0
485	20240605	110000	344700420	9180	9180	9180	9180	24
486	20240605	105900	344480100	9190	9200	9200	9190	60
487	20240605	105800	343928200	9200	9200	9200	9200	0
488	20240605	105700	343928200	9200	9180	9200	9180	129
489	20240605	105600	342741420	9200	9180	9200	9180	60
490	20240605	105500	342190260	9180	9180	9180	9180	3
491	20240605	105400	342162720	9180	9180	9180	9180	5
492	20240605	105300	342116820	9180	9180	9180	9180	1
493	20240605	105200	342107640	9180	9180	9180	9180	85
494	20240605	105100	341327340	9180	9180	9180	9180	1
495	20240605	105000	341318160	9190	9190	9190	9190	0
496	20240605	104900	341318160	9190	9190	9190	9190	45
497	20240605	104800	340904610	9190	9180	9190	9180	46
498	20240605	104700	340481890	9180	9160	9180	9160	12
499	20240605	104600	340371850	9160	9160	9160	9160	0
500	20240605	104500	340371850	9160	9150	9160	9150	51
501	20240605	104400	339905190	9150	9150	9150	9150	40
502	20240605	104300	339539190	9140	9140	9140	9140	0
503	20240605	104200	339539190	9140	9140	9140	9140	0
504	20240605	104100	339539190	9140	9140	9140	9140	0
505	20240605	104000	339539190	9140	9140	9140	9140	140
506	20240605	103900	338259590	9140	9130	9140	9130	27
507	20240605	103800	338012960	9140	9140	9140	9140	37
508	20240605	103700	337674780	9130	9130	9130	9130	2
509	20240605	103600	337656520	9130	9140	9140	9130	22
510	20240605	103500	337455460	9160	9140	9160	9140	41
511	20240605	103400	337080700	9180	9150	9180	9150	147
512	20240605	103300	335735470	9150	9170	9170	9150	137
513	20240605	103200	334480380	9160	9150	9160	9150	344
514	20240605	103100	331329660	9150	9150	9150	9150	0
515	20240605	103000	331329660	9150	9150	9150	9150	0
516	20240605	102900	331329660	9150	9150	9150	9150	0
517	20240605	102800	331329660	9150	9150	9150	9150	400
518	20240605	102700	327669660	9150	9150	9150	9150	1
519	20240605	102600	327660510	9150	9150	9150	9150	0
520	20240605	102500	327660510	9150	9150	9150	9150	12
521	20240605	102400	327550710	9120	9130	9130	9120	109
522	20240605	102300	326555620	9130	9130	9130	9130	3
523	20240605	102200	326528230	9130	9130	9130	9130	0
524	20240605	102100	326528230	9130	9130	9130	9130	1
525	20240605	102000	326519100	9130	9120	9130	9120	57
526	20240605	101900	325999150	9120	9120	9120	9120	0
527	20240605	101800	325999150	9120	9120	9120	9120	199
528	20240605	101700	324184270	9160	9160	9160	9160	0
529	20240605	101600	324184270	9160	9160	9160	9160	6
530	20240605	101500	324129310	9120	9130	9130	9120	162
531	20240605	101400	322651460	9160	9160	9160	9160	0
532	20240605	101300	322651460	9160	9160	9160	9160	0
533	20240605	101200	322651460	9160	9160	9160	9120	296
534	20240605	101100	319950300	9150	9150	9150	9150	0
535	20240605	101000	319950300	9150	9120	9150	9120	175
536	20240605	100900	318351800	9120	9120	9120	9120	0
537	20240605	100800	318351800	9120	9130	9130	9120	296
538	20240605	100700	315649420	9130	9120	9130	9120	112
539	20240605	100600	314627360	9120	9120	9120	9120	102
540	20240605	100500	313697120	9120	9120	9120	9120	2
541	20240605	100400	313678880	9100	9120	9130	9100	3403
542	20240605	100300	282682460	9120	9120	9120	9120	220
543	20240605	100200	280676060	9120	9130	9130	9120	434
544	20240605	100100	276714650	9120	9120	9120	9120	0
545	20240605	100000	276714650	9120	9130	9130	9120	100
546	20240605	095900	275802350	9130	9140	9140	9130	166
547	20240605	095800	274285450	9160	9160	9160	9160	0
548	20240605	095700	274285450	9160	9170	9170	9160	34
549	20240605	095600	273973830	9180	9180	9180	9180	1
550	20240605	095500	273964650	9170	9180	9180	9170	4
551	20240605	095400	273927940	9180	9180	9180	9170	24
552	20240605	095300	273707840	9170	9180	9180	9170	3
553	20240605	095200	273680320	9170	9170	9170	9170	53
554	20240605	095100	273194310	9150	9150	9150	9150	0
555	20240605	095000	273194310	9150	9150	9150	9150	0
556	20240605	094900	273194310	9150	9190	9190	9150	529
557	20240605	094800	268352040	9180	9180	9180	9180	0
558	20240605	094700	268352040	9180	9160	9180	9160	78
559	20240605	094600	267637240	9180	9170	9180	9170	770
560	20240605	094500	260570370	9170	9150	9170	9150	186
561	20240605	094400	258867080	9160	9180	9180	9160	236
562	20240605	094300	256703410	9180	9180	9180	9180	6
563	20240605	094200	256648330	9180	9180	9180	9180	8
564	20240605	094100	256574890	9180	9170	9180	9170	49
565	20240605	094000	256125550	9170	9170	9170	9170	1
566	20240605	093900	256116380	9160	9170	9170	9160	90
567	20240605	093800	255291120	9200	9200	9200	9200	166
568	20240605	093700	253763920	9200	9190	9200	9170	1132
569	20240605	093600	243364830	9190	9190	9190	9190	0
570	20240605	093500	243364830	9190	9160	9190	9160	374
571	20240605	093400	239936240	9160	9160	9160	9160	52
572	20240605	093300	239459920	9170	9170	9170	9170	19
573	20240605	093200	239285690	9170	9190	9190	9170	62
574	20240605	093100	238717130	9200	9200	9200	9200	0
575	20240605	093000	238717130	9200	9200	9200	9200	0
576	20240605	092900	238717130	9200	9200	9200	9200	0
577	20240605	092800	238717130	9200	9200	9200	9200	51
578	20240605	092700	238247930	9200	9160	9200	9160	53
579	20240605	092600	237762410	9160	9150	9200	9150	1863
580	20240605	092500	220679640	9150	9150	9150	9150	1
581	20240605	092400	220670490	9120	9120	9150	9120	92
582	20240605	092300	219831420	9110	9130	9130	9110	448
583	20240605	092200	215745680	9130	9160	9160	9130	723
584	20240605	092100	209134020	9160	9160	9160	9160	2
585	20240605	092000	209115700	9150	9130	9150	9130	551
586	20240605	091900	204074570	9140	9120	9140	9110	664
587	20240605	091800	198022320	9120	9110	9120	9100	977
588	20240605	091700	189119600	9120	9120	9120	9110	127
589	20240605	091600	187962010	9120	9130	9130	9120	367
590	20240605	091500	184611930	9130	9130	9150	9130	227
591	20240605	091400	182538520	9130	9150	9150	9130	155
592	20240605	091300	181122870	9150	9130	9150	9130	559
593	20240605	091200	176015110	9130	9140	9140	9130	2
594	20240605	091100	175996840	9140	9170	9170	9140	967
595	20240605	091000	167158340	9170	9170	9170	9170	16
596	20240605	090900	167011620	9170	9120	9170	9100	904
597	20240605	090800	158783520	9100	9100	9110	9100	440
598	20240605	090700	154777710	9090	9090	9090	9080	6517
599	20240605	090600	95599640	9100	9180	9180	9100	4548
600	20240605	090500	53983470	9180	9210	9210	9180	904
601	20240605	090400	45676650	9190	9190	9190	9190	127
602	20240605	090300	44509520	9190	9190	9190	9190	6
603	20240605	090200	44454380	9240	9300	9300	9240	1071
604	20240605	090100	34523610	9300	9200	9300	9200	3212
605	20240605	090000	4834890	9190	9190	9240	9190	526