KissMeData/087600/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200000	690634040	9720	9720	9720	9720	807
3	20240605	195900	690634040	9720	9720	9720	9720	0
4	20240605	195800	690634040	9720	9720	9720	9720	0
5	20240605	195700	690634040	9720	9720	9720	9720	0
6	20240605	195600	690634040	9720	9720	9720	9720	0
7	20240605	195500	690634040	9720	9720	9720	9720	0
8	20240605	195400	690634040	9720	9720	9720	9720	0
9	20240605	195300	690634040	9720	9720	9720	9720	0
10	20240605	195200	690634040	9720	9720	9720	9720	0
11	20240605	195100	690634040	9720	9720	9720	9720	0
12	20240605	195000	690634040	9720	9720	9720	9720	0
13	20240605	194900	690634040	9720	9720	9720	9720	0
14	20240605	194800	690634040	9720	9720	9720	9720	0
15	20240605	194700	690634040	9720	9720	9720	9720	0
16	20240605	194600	690634040	9720	9720	9720	9720	0
17	20240605	194500	690634040	9720	9720	9720	9720	0
18	20240605	194400	690634040	9720	9720	9720	9720	0
19	20240605	194300	690634040	9720	9720	9720	9720	0
20	20240605	194200	690634040	9720	9720	9720	9720	0
21	20240605	194100	690634040	9720	9720	9720	9720	0
22	20240605	194000	690634040	9720	9720	9720	9720	0
23	20240605	193900	690634040	9720	9720	9720	9720	0
24	20240605	193800	690634040	9720	9720	9720	9720	0
25	20240605	193700	690634040	9720	9720	9720	9720	0
26	20240605	193600	690634040	9720	9720	9720	9720	0
27	20240605	193500	690634040	9720	9720	9720	9720	0
28	20240605	193400	690634040	9720	9720	9720	9720	0
29	20240605	193300	690634040	9720	9720	9720	9720	0
30	20240605	193200	690634040	9720	9720	9720	9720	0
31	20240605	193100	690634040	9720	9720	9720	9720	0
32	20240605	193000	690634040	9720	9720	9720	9720	807
33	20240605	192900	690634040	9720	9720	9720	9720	0
34	20240605	192800	690634040	9720	9720	9720	9720	0
35	20240605	192700	690634040	9720	9720	9720	9720	0
36	20240605	192600	690634040	9720	9720	9720	9720	0
37	20240605	192500	690634040	9720	9720	9720	9720	0
38	20240605	192400	690634040	9720	9720	9720	9720	0
39	20240605	192300	690634040	9720	9720	9720	9720	0
40	20240605	192200	690634040	9720	9720	9720	9720	0
41	20240605	192100	690634040	9720	9720	9720	9720	0
42	20240605	192000	690634040	9720	9720	9720	9720	0
43	20240605	191900	690634040	9720	9720	9720	9720	0
44	20240605	191800	690634040	9720	9720	9720	9720	0
45	20240605	191700	690634040	9720	9720	9720	9720	0
46	20240605	191600	690634040	9720	9720	9720	9720	0
47	20240605	191500	690634040	9720	9720	9720	9720	0
48	20240605	191400	690634040	9720	9720	9720	9720	0
49	20240605	191300	690634040	9720	9720	9720	9720	0
50	20240605	191200	690634040	9720	9720	9720	9720	0
51	20240605	191100	690634040	9720	9720	9720	9720	0
52	20240605	191000	690634040	9720	9720	9720	9720	0
53	20240605	190900	690634040	9720	9720	9720	9720	0
54	20240605	190800	690634040	9720	9720	9720	9720	0
55	20240605	190700	690634040	9720	9720	9720	9720	0
56	20240605	190600	690634040	9720	9720	9720	9720	0
57	20240605	190500	690634040	9720	9720	9720	9720	0
58	20240605	190400	690634040	9720	9720	9720	9720	0
59	20240605	190300	690634040	9720	9720	9720	9720	0
60	20240605	190200	690634040	9720	9720	9720	9720	0
61	20240605	190100	690634040	9720	9720	9720	9720	0
62	20240605	190000	690634040	9720	9720	9720	9720	807
63	20240605	185900	690634040	9720	9720	9720	9720	0
64	20240605	185800	690634040	9720	9720	9720	9720	0
65	20240605	185700	690634040	9720	9720	9720	9720	0
66	20240605	185600	690634040	9720	9720	9720	9720	0
67	20240605	185500	690634040	9720	9720	9720	9720	0
68	20240605	185400	690634040	9720	9720	9720	9720	0
69	20240605	185300	690634040	9720	9720	9720	9720	0
70	20240605	185200	690634040	9720	9720	9720	9720	0
71	20240605	185100	690634040	9720	9720	9720	9720	0
72	20240605	185000	690634040	9720	9720	9720	9720	0
73	20240605	184900	690634040	9720	9720	9720	9720	0
74	20240605	184800	690634040	9720	9720	9720	9720	0
75	20240605	184700	690634040	9720	9720	9720	9720	0
76	20240605	184600	690634040	9720	9720	9720	9720	0
77	20240605	184500	690634040	9720	9720	9720	9720	0
78	20240605	184400	690634040	9720	9720	9720	9720	0
79	20240605	184300	690634040	9720	9720	9720	9720	0
80	20240605	184200	690634040	9720	9720	9720	9720	0
81	20240605	184100	690634040	9720	9720	9720	9720	0
82	20240605	184000	690634040	9720	9720	9720	9720	0
83	20240605	183900	690634040	9720	9720	9720	9720	0
84	20240605	183800	690634040	9720	9720	9720	9720	0
85	20240605	183700	690634040	9720	9720	9720	9720	0
86	20240605	183600	690634040	9720	9720	9720	9720	0
87	20240605	183500	690634040	9720	9720	9720	9720	0
88	20240605	183400	690634040	9720	9720	9720	9720	0
89	20240605	183300	690634040	9720	9720	9720	9720	0
90	20240605	183200	690634040	9720	9720	9720	9720	0
91	20240605	183100	690634040	9720	9720	9720	9720	0
92	20240605	183000	690634040	9720	9720	9720	9720	807
93	20240605	182900	690634040	9720	9720	9720	9720	0
94	20240605	182800	690634040	9720	9720	9720	9720	0
95	20240605	182700	690634040	9720	9720	9720	9720	0
96	20240605	182600	690634040	9720	9720	9720	9720	0
97	20240605	182500	690634040	9720	9720	9720	9720	0
98	20240605	182400	690634040	9720	9720	9720	9720	0
99	20240605	182300	690634040	9720	9720	9720	9720	0
100	20240605	182200	690634040	9720	9720	9720	9720	0
101	20240605	182100	690634040	9720	9720	9720	9720	0
102	20240605	182000	690634040	9720	9720	9720	9720	0
103	20240605	181900	690634040	9720	9720	9720	9720	0
104	20240605	181800	690634040	9720	9720	9720	9720	0
105	20240605	181700	690634040	9720	9720	9720	9720	0
106	20240605	181600	690634040	9720	9720	9720	9720	0
107	20240605	181500	690634040	9720	9720	9720	9720	0
108	20240605	181400	690634040	9720	9720	9720	9720	0
109	20240605	181300	690634040	9720	9720	9720	9720	0
110	20240605	181200	690634040	9720	9720	9720	9720	0
111	20240605	181100	690634040	9720	9720	9720	9720	0
112	20240605	181000	690634040	9720	9720	9720	9720	0
113	20240605	180900	690634040	9720	9720	9720	9720	0
114	20240605	180800	690634040	9720	9720	9720	9720	0
115	20240605	180700	690634040	9720	9720	9720	9720	0
116	20240605	180600	690634040	9720	9720	9720	9720	0
117	20240605	180500	690634040	9720	9720	9720	9720	0
118	20240605	180400	690634040	9720	9720	9720	9720	0
119	20240605	180300	690634040	9720	9720	9720	9720	0
120	20240605	180200	690634040	9720	9720	9720	9720	0
121	20240605	180100	690634040	9720	9720	9720	9720	0
122	20240605	180000	690634040	9720	9720	9720	9720	807
123	20240605	175900	690634040	9720	9720	9720	9720	0
124	20240605	175800	690634040	9720	9720	9720	9720	0
125	20240605	175700	690634040	9720	9720	9720	9720	0
126	20240605	175600	690634040	9720	9720	9720	9720	0
127	20240605	175500	690634040	9720	9720	9720	9720	0
128	20240605	175400	690634040	9720	9720	9720	9720	0
129	20240605	175300	690634040	9720	9720	9720	9720	0
130	20240605	175200	690634040	9720	9720	9720	9720	0
131	20240605	175100	690634040	9720	9720	9720	9720	0
132	20240605	175000	690634040	9720	9720	9720	9720	0
133	20240605	174900	690634040	9720	9720	9720	9720	0
134	20240605	174800	690634040	9720	9720	9720	9720	0
135	20240605	174700	690634040	9720	9720	9720	9720	0
136	20240605	174600	690634040	9720	9720	9720	9720	0
137	20240605	174500	690634040	9720	9720	9720	9720	0
138	20240605	174400	690634040	9720	9720	9720	9720	0
139	20240605	174300	690634040	9720	9720	9720	9720	0
140	20240605	174200	690634040	9720	9720	9720	9720	0
141	20240605	174100	690634040	9720	9720	9720	9720	0
142	20240605	174000	690634040	9720	9720	9720	9720	0
143	20240605	173900	690634040	9720	9720	9720	9720	0
144	20240605	173800	690634040	9720	9720	9720	9720	0
145	20240605	173700	690634040	9720	9720	9720	9720	0
146	20240605	173600	690634040	9720	9720	9720	9720	0
147	20240605	173500	690634040	9720	9720	9720	9720	0
148	20240605	173400	690634040	9720	9720	9720	9720	0
149	20240605	173300	690634040	9720	9720	9720	9720	0
150	20240605	173200	690634040	9720	9720	9720	9720	0
151	20240605	173100	690634040	9720	9720	9720	9720	0
152	20240605	173000	690634040	9720	9720	9720	9720	807
153	20240605	172900	690634040	9720	9720	9720	9720	0
154	20240605	172800	690634040	9720	9720	9720	9720	0
155	20240605	172700	690634040	9720	9720	9720	9720	0
156	20240605	172600	690634040	9720	9720	9720	9720	0
157	20240605	172500	690634040	9720	9720	9720	9720	0
158	20240605	172400	690634040	9720	9720	9720	9720	0
159	20240605	172300	690634040	9720	9720	9720	9720	0
160	20240605	172200	690634040	9720	9720	9720	9720	0
161	20240605	172100	690634040	9720	9720	9720	9720	0
162	20240605	172000	690634040	9720	9720	9720	9720	0
163	20240605	171900	690634040	9720	9720	9720	9720	0
164	20240605	171800	690634040	9720	9720	9720	9720	0
165	20240605	171700	690634040	9720	9720	9720	9720	0
166	20240605	171600	690634040	9720	9720	9720	9720	0
167	20240605	171500	690634040	9720	9720	9720	9720	0
168	20240605	171400	690634040	9720	9720	9720	9720	0
169	20240605	171300	690634040	9720	9720	9720	9720	0
170	20240605	171200	690634040	9720	9720	9720	9720	0
171	20240605	171100	690634040	9720	9720	9720	9720	0
172	20240605	171000	690634040	9720	9720	9720	9720	0
173	20240605	170900	690634040	9720	9720	9720	9720	0
174	20240605	170800	690634040	9720	9720	9720	9720	0
175	20240605	170700	690634040	9720	9720	9720	9720	0
176	20240605	170600	690634040	9720	9720	9720	9720	0
177	20240605	170500	690634040	9720	9720	9720	9720	0
178	20240605	170400	690634040	9720	9720	9720	9720	0
179	20240605	170300	690634040	9720	9720	9720	9720	0
180	20240605	170200	690634040	9720	9720	9720	9720	0
181	20240605	170100	690634040	9720	9720	9720	9720	0
182	20240605	170000	690634040	9720	9720	9720	9720	807
183	20240605	165900	690634040	9720	9720	9720	9720	0
184	20240605	165800	690634040	9720	9720	9720	9720	0
185	20240605	165700	690634040	9720	9720	9720	9720	0
186	20240605	165600	690634040	9720	9720	9720	9720	0
187	20240605	165500	690634040	9720	9720	9720	9720	0
188	20240605	165400	690634040	9720	9720	9720	9720	0
189	20240605	165300	690634040	9720	9720	9720	9720	0
190	20240605	165200	690634040	9720	9720	9720	9720	0
191	20240605	165100	690634040	9720	9720	9720	9720	0
192	20240605	165000	690634040	9720	9720	9720	9720	0
193	20240605	164900	690634040	9720	9720	9720	9720	0
194	20240605	164800	690634040	9720	9720	9720	9720	0
195	20240605	164700	690634040	9720	9720	9720	9720	0
196	20240605	164600	690634040	9720	9720	9720	9720	0
197	20240605	164500	690634040	9720	9720	9720	9720	0
198	20240605	164400	690634040	9720	9720	9720	9720	0
199	20240605	164300	690634040	9720	9720	9720	9720	0
200	20240605	164200	690634040	9720	9720	9720	9720	0
201	20240605	164100	690634040	9720	9720	9720	9720	0
202	20240605	164000	690634040	9720	9720	9720	9720	0
203	20240605	163900	690634040	9720	9720	9720	9720	0
204	20240605	163800	690634040	9720	9720	9720	9720	0
205	20240605	163700	690634040	9720	9720	9720	9720	0
206	20240605	163600	690634040	9720	9720	9720	9720	0
207	20240605	163500	690634040	9720	9720	9720	9720	0
208	20240605	163400	690634040	9720	9720	9720	9720	0
209	20240605	163300	690634040	9720	9720	9720	9720	0
210	20240605	163200	690634040	9720	9720	9720	9720	0
211	20240605	163100	690634040	9720	9720	9720	9720	0
212	20240605	163000	690634040	9720	9720	9720	9720	807
213	20240605	162900	690634040	9720	9720	9720	9720	0
214	20240605	162800	690634040	9720	9720	9720	9720	0
215	20240605	162700	690634040	9720	9720	9720	9720	0
216	20240605	162600	690634040	9720	9720	9720	9720	0
217	20240605	162500	690634040	9720	9720	9720	9720	0
218	20240605	162400	690634040	9720	9720	9720	9720	0
219	20240605	162300	690634040	9720	9720	9720	9720	0
220	20240605	162200	690634040	9720	9720	9720	9720	0
221	20240605	162100	690634040	9720	9720	9720	9720	0
222	20240605	162000	690634040	9720	9720	9720	9720	0
223	20240605	161900	690634040	9720	9720	9720	9720	0
224	20240605	161800	690634040	9720	9720	9720	9720	0
225	20240605	161700	690634040	9720	9720	9720	9720	0
226	20240605	161600	690634040	9720	9720	9720	9720	0
227	20240605	161500	690634040	9720	9720	9720	9720	0
228	20240605	161400	690634040	9720	9720	9720	9720	0
229	20240605	161300	690634040	9720	9720	9720	9720	0
230	20240605	161200	690634040	9720	9720	9720	9720	0
231	20240605	161100	690634040	9720	9720	9720	9720	0
232	20240605	161000	690634040	9720	9720	9720	9720	0
233	20240605	160900	690634040	9720	9720	9720	9720	0
234	20240605	160800	690634040	9720	9720	9720	9720	0
235	20240605	160700	690634040	9720	9720	9720	9720	0
236	20240605	160600	690634040	9720	9720	9720	9720	0
237	20240605	160500	690634040	9720	9720	9720	9720	0
238	20240605	160400	690634040	9720	9720	9720	9720	0
239	20240605	160300	690634040	9720	9720	9720	9720	0
240	20240605	160200	690634040	9720	9720	9720	9720	0
241	20240605	160100	690634040	9720	9720	9720	9720	0
242	20240605	160000	690634040	9720	9720	9720	9720	807
243	20240605	155900	690634040	9720	9720	9720	9720	0
244	20240605	155800	690634040	9720	9720	9720	9720	0
245	20240605	155700	690634040	9720	9720	9720	9720	0
246	20240605	155600	690634040	9720	9720	9720	9720	0
247	20240605	155500	690634040	9720	9720	9720	9720	0
248	20240605	155400	690634040	9720	9720	9720	9720	0
249	20240605	155300	690634040	9720	9720	9720	9720	0
250	20240605	155200	690634040	9720	9720	9720	9720	0
251	20240605	155100	690634040	9720	9720	9720	9720	0
252	20240605	155000	690634040	9720	9720	9720	9720	0
253	20240605	154900	690634040	9720	9720	9720	9720	0
254	20240605	154800	690634040	9720	9720	9720	9720	0
255	20240605	154700	690634040	9720	9720	9720	9720	0
256	20240605	154600	690634040	9720	9720	9720	9720	0
257	20240605	154500	690634040	9720	9720	9720	9720	0
258	20240605	154400	690634040	9720	9720	9720	9720	0
259	20240605	154300	690634040	9720	9720	9720	9720	0
260	20240605	154200	690634040	9720	9720	9720	9720	0
261	20240605	154100	690634040	9720	9720	9720	9720	0
262	20240605	154000	690634040	9720	9720	9720	9720	0
263	20240605	153900	690634040	9720	9720	9720	9720	0
264	20240605	153800	690634040	9720	9720	9720	9720	0
265	20240605	153700	690634040	9720	9720	9720	9720	0
266	20240605	153600	690634040	9720	9720	9720	9720	0
267	20240605	153500	690634040	9720	9720	9720	9720	0
268	20240605	153400	690634040	9720	9720	9720	9720	0
269	20240605	153300	690634040	9720	9720	9720	9720	0
270	20240605	153200	690634040	9720	9720	9720	9720	0
271	20240605	153100	690634040	9720	9720	9720	9720	0
272	20240605	153000	690634040	9720	9720	9720	9720	1614
273	20240605	152900	682790000	9720	9720	9720	9720	0
274	20240605	152800	682790000	9720	9720	9720	9720	0
275	20240605	152700	682790000	9720	9720	9720	9720	0
276	20240605	152600	682790000	9720	9720	9720	9720	0
277	20240605	152500	682790000	9720	9720	9720	9720	0
278	20240605	152400	682790000	9720	9720	9720	9720	0
279	20240605	152300	682790000	9720	9720	9720	9720	0
280	20240605	152200	682790000	9720	9720	9720	9720	0
281	20240605	152100	682790000	9720	9720	9720	9720	0
282	20240605	152000	682790000	9720	9720	9720	9720	0
283	20240605	151900	682790000	9720	9690	9720	9690	62
284	20240605	151800	682187450	9720	9720	9720	9720	0
285	20240605	151700	682187450	9720	9720	9720	9690	50
286	20240605	151600	681701750	9720	9710	9720	9670	3
287	20240605	151500	681672650	9710	9670	9730	9670	87
288	20240605	151400	680830360	9690	9720	9720	9680	71
289	20240605	151300	680141870	9700	9680	9700	9680	443
290	20240605	151200	675849240	9690	9690	9690	9690	0
291	20240605	151100	675849240	9690	9670	9690	9670	705
292	20240605	151000	669021340	9680	9630	9690	9630	233
293	20240605	150900	666769500	9690	9640	9690	9640	7
294	20240605	150800	666701820	9610	9620	9620	9600	784
295	20240605	150700	659166730	9670	9650	9670	9630	100
296	20240605	150600	658202710	9620	9650	9650	9620	33
297	20240605	150500	657884990	9670	9650	9670	9650	9
298	20240605	150400	657798040	9670	9640	9670	9600	974
299	20240605	150300	648414250	9670	9680	9680	9640	1502
300	20240605	150200	633921230	9700	9680	9700	9680	7
301	20240605	150100	633853390	9650	9670	9670	9650	587
302	20240605	150000	628183470	9670	9700	9700	9670	27
303	20240605	145900	627922260	9660	9660	9660	9660	217
304	20240605	145800	625826040	9700	9680	9700	9670	274
305	20240605	145700	623169730	9660	9680	9680	9660	680
306	20240605	145600	616599900	9690	9730	9730	9690	19
307	20240605	145500	616415580	9710	9710	9710	9710	16
308	20240605	145400	616260220	9760	9710	9770	9660	706
309	20240605	145300	609409680	9690	9690	9690	9690	5
310	20240605	145200	609361230	9710	9690	9710	9690	7
311	20240605	145100	609293320	9730	9730	9730	9690	11
312	20240605	145000	609186570	9690	9690	9690	9690	4
313	20240605	144900	609147810	9690	9690	9730	9670	109
314	20240605	144800	608092200	9710	9690	9710	9690	252
315	20240605	144700	605645380	9740	9680	9740	9680	1115
316	20240605	144600	594797570	9680	9680	9680	9680	6
317	20240605	144500	594739490	9720	9720	9720	9720	5
318	20240605	144400	594690890	9670	9670	9670	9670	113
319	20240605	144300	593598180	9690	9680	9690	9680	123
320	20240605	144200	592407450	9690	9690	9690	9690	3
321	20240605	144100	592378380	9720	9690	9720	9690	14
322	20240605	144000	592242600	9690	9690	9690	9690	4
323	20240605	143900	592203840	9720	9690	9720	9690	21
324	20240605	143800	592000150	9720	9690	9720	9690	10
325	20240605	143700	591903130	9700	9720	9720	9700	67
326	20240605	143600	591251950	9690	9720	9720	9690	33
327	20240605	143500	590931760	9690	9680	9720	9680	73
328	20240605	143400	590224900	9680	9680	9680	9680	5
329	20240605	143300	590176500	9680	9670	9680	9670	37
330	20240605	143200	589818530	9680	9680	9680	9670	9
331	20240605	143100	589731440	9650	9650	9650	9650	1
332	20240605	143000	589721790	9650	9680	9680	9650	73
333	20240605	142900	589017220	9660	9660	9660	9660	3
334	20240605	142800	588988240	9680	9650	9680	9640	356
335	20240605	142700	585553770	9650	9650	9650	9650	200
336	20240605	142600	583623770	9680	9660	9680	9650	86
337	20240605	142500	582793680	9660	9660	9680	9660	11
338	20240605	142400	582687320	9660	9660	9660	9660	9
339	20240605	142300	582600380	9680	9680	9680	9660	18
340	20240605	142200	582426420	9670	9670	9670	9670	9
341	20240605	142100	582339390	9680	9660	9680	9660	17
342	20240605	142000	582175090	9650	9660	9660	9640	566
343	20240605	141900	576714220	9680	9680	9680	9680	4
344	20240605	141800	576675500	9650	9650	9650	9640	134
345	20240605	141700	575382700	9680	9650	9680	9650	26
346	20240605	141600	575131680	9650	9650	9650	9650	5
347	20240605	141500	575083430	9680	9660	9680	9650	27
348	20240605	141400	574822730	9670	9670	9670	9670	22
349	20240605	141300	574609990	9640	9640	9640	9640	0
350	20240605	141200	574609990	9640	9670	9670	9640	24
351	20240605	141100	574378510	9640	9640	9640	9640	0
352	20240605	141000	574378510	9640	9670	9670	9640	7
353	20240605	140900	574310910	9670	9670	9670	9670	0
354	20240605	140800	574310910	9670	9670	9670	9670	4
355	20240605	140700	574272230	9600	9650	9650	9600	123
356	20240605	140600	573089130	9680	9680	9680	9660	34
357	20240605	140500	572760400	9670	9670	9670	9670	3
358	20240605	140400	572731390	9720	9720	9720	9720	5
359	20240605	140300	572682790	9670	9670	9670	9670	3
360	20240605	140200	572653780	9720	9620	9720	9610	968
361	20240605	140100	563297980	9670	9670	9670	9620	16
362	20240605	140000	563143810	9630	9630	9630	9630	3
363	20240605	135900	563114920	9620	9670	9670	9620	17
364	20240605	135800	562951180	9620	9620	9620	9620	4
365	20240605	135700	562912700	9620	9630	9670	9620	107
366	20240605	135600	561882160	9630	9630	9630	9620	168
367	20240605	135500	560264420	9640	9630	9670	9630	26
368	20240605	135400	560013820	9670	9670	9670	9670	3
369	20240605	135300	559984810	9670	9620	9670	9620	10
370	20240605	135200	559888360	9620	9620	9620	9620	21
371	20240605	135100	559686340	9670	9620	9670	9620	15
372	20240605	135000	559541840	9620	9620	9620	9620	3
373	20240605	134900	559512980	9670	9620	9670	9620	9
374	20240605	134800	559426200	9670	9670	9670	9670	4
375	20240605	134700	559387520	9630	9590	9630	9590	401
376	20240605	134600	555526250	9630	9630	9630	9630	14
377	20240605	134500	555391430	9590	9600	9600	9590	19
378	20240605	134400	555209180	9600	9630	9630	9600	22
379	20240605	134300	554997830	9630	9630	9630	9630	0
380	20240605	134200	554997830	9630	9600	9630	9570	576
381	20240605	134100	549476260	9600	9630	9630	9600	519
382	20240605	134000	544491120	9630	9660	9660	9630	500
383	20240605	133900	539670990	9660	9660	9660	9660	4
384	20240605	133800	539632350	9660	9650	9670	9650	13
385	20240605	133700	539506770	9650	9650	9650	9650	14
386	20240605	133600	539371670	9670	9660	9670	9650	14
387	20240605	133500	539236410	9660	9700	9700	9660	72
388	20240605	133400	538540600	9670	9670	9670	9670	0
389	20240605	133300	538540600	9670	9670	9700	9670	14
390	20240605	133200	538405070	9660	9660	9660	9660	9
391	20240605	133100	538318130	9660	9700	9700	9660	13
392	20240605	133000	538192390	9670	9680	9680	9670	17
393	20240605	132900	538027970	9700	9700	9700	9700	49
394	20240605	132800	537552670	9670	9670	9680	9670	17
395	20240605	132700	537388220	9670	9670	9700	9670	85
396	20240605	132600	536566150	9670	9670	9670	9670	9
397	20240605	132500	536479120	9670	9670	9700	9670	25
398	20240605	132400	536237170	9700	9700	9700	9700	0
399	20240605	132300	536237170	9700	9670	9700	9670	16
400	20240605	132200	536082300	9670	9670	9700	9670	20
401	20240605	132100	535888780	9700	9700	9700	9700	0
402	20240605	132000	535888780	9700	9700	9700	9700	4
403	20240605	131900	535849980	9640	9670	9670	9640	361
404	20240605	131800	532366720	9680	9670	9710	9670	21
405	20240605	131700	532163440	9670	9680	9680	9670	30
406	20240605	131600	531873250	9710	9710	9710	9710	4
407	20240605	131500	531834410	9680	9690	9710	9680	27
408	20240605	131400	531572690	9680	9680	9710	9670	62
409	20240605	131300	530972920	9680	9680	9680	9680	7
410	20240605	131200	530905160	9710	9680	9710	9670	28
411	20240605	131100	530634100	9690	9710	9710	9680	14
412	20240605	131000	530498410	9680	9680	9680	9680	12
413	20240605	130900	530382250	9710	9690	9710	9690	12
414	20240605	130800	530265890	9720	9720	9720	9680	112
415	20240605	130700	529177650	9720	9680	9720	9680	7
416	20240605	130600	529109730	9680	9680	9680	9680	8
417	20240605	130500	529032290	9680	9720	9720	9680	20
418	20240605	130400	528838360	9690	9690	9690	9690	0
419	20240605	130300	528838360	9690	9700	9730	9690	28
420	20240605	130200	528566670	9690	9690	9690	9690	5
421	20240605	130100	528518220	9730	9730	9730	9690	10
422	20240605	130000	528421160	9690	9690	9690	9690	7
423	20240605	125900	528353330	9730	9700	9730	9700	17
424	20240605	125800	528188310	9690	9730	9730	9680	130
425	20240605	125700	526929590	9730	9730	9730	9730	0
426	20240605	125600	526929590	9730	9700	9730	9700	19
427	20240605	125500	526745170	9700	9700	9700	9700	9
428	20240605	125400	526657870	9730	9730	9730	9730	4
429	20240605	125300	526618950	9690	9690	9690	9690	3
430	20240605	125200	526589880	9730	9730	9730	9730	5
431	20240605	125100	526541230	9690	9690	9700	9690	17
432	20240605	125000	526376440	9730	9730	9730	9690	13
433	20240605	124900	526250310	9730	9730	9730	9730	0
434	20240605	124800	526250310	9730	9700	9730	9700	25
435	20240605	124700	526007660	9690	9690	9690	9690	5
436	20240605	124600	525959210	9730	9690	9730	9690	7
437	20240605	124500	525891220	9730	9730	9730	9690	11
438	20240605	124400	525784470	9690	9690	9690	9690	13
439	20240605	124300	525658500	9690	9740	9740	9690	19
440	20240605	124200	525473640	9760	9760	9760	9760	0
441	20240605	124100	525473640	9760	9690	9760	9670	478
442	20240605	124000	520841910	9690	9690	9690	9690	9
443	20240605	123900	520754700	9700	9700	9700	9700	4
444	20240605	123800	520715900	9680	9680	9680	9680	8
445	20240605	123700	520638460	9700	9680	9700	9680	18
446	20240605	123600	520464140	9670	9670	9670	9670	7
447	20240605	123500	520396450	9700	9670	9700	9670	5
448	20240605	123400	520347980	9670	9670	9670	9670	5
449	20240605	123300	520299630	9700	9680	9700	9670	355
450	20240605	123200	516859600	9680	9680	9680	9680	5
451	20240605	123100	516811200	9650	9680	9680	9650	14
452	20240605	123000	516675920	9680	9680	9680	9680	4
453	20240605	122900	516637200	9650	9650	9660	9650	228
454	20240605	122800	514435000	9650	9660	9680	9640	463
455	20240605	122700	509971390	9650	9670	9670	9650	2481
456	20240605	122600	485988250	9680	9700	9710	9680	888
457	20240605	122500	477382960	9710	9710	9710	9710	9
458	20240605	122400	477295570	9720	9710	9720	9710	12
459	20240605	122300	477178990	9710	9710	9710	9710	7
460	20240605	122200	477111020	9770	9720	9770	9720	17
461	20240605	122100	476945530	9710	9710	9710	9710	12
462	20240605	122000	476829010	9730	9730	9730	9730	4
463	20240605	121900	476790090	9710	9730	9730	9710	5
464	20240605	121800	476741460	9710	9720	9720	9710	35
465	20240605	121700	476401390	9720	9730	9730	9720	14
466	20240605	121600	476265270	9720	9730	9730	9720	172
467	20240605	121500	474593320	9770	9740	9770	9730	27
468	20240605	121400	474330310	9740	9740	9750	9740	13
469	20240605	121300	474203640	9740	9770	9770	9740	8
470	20240605	121200	474125570	9770	9770	9770	9770	0
471	20240605	121100	474125570	9770	9740	9770	9740	26
472	20240605	121000	473872150	9770	9770	9770	9770	0
473	20240605	120900	473872150	9770	9730	9770	9730	8
474	20240605	120800	473794110	9770	9770	9770	9730	13
475	20240605	120700	473667260	9740	9740	9740	9740	18
476	20240605	120600	473491940	9730	9770	9770	9730	11
477	20240605	120500	473384750	9720	9720	9720	9720	47
478	20240605	120400	472927910	9730	9750	9780	9730	30
479	20240605	120300	472635580	9740	9740	9740	9740	14
480	20240605	120200	472499220	9780	9780	9780	9780	5
481	20240605	120100	472450320	9740	9740	9740	9740	3
482	20240605	120000	472421100	9740	9730	9780	9730	13
483	20240605	115900	472294360	9700	9740	9740	9700	63
484	20240605	115800	471682900	9780	9780	9780	9740	10
485	20240605	115700	471585340	9780	9780	9780	9780	0
486	20240605	115600	471585340	9780	9750	9780	9740	24
487	20240605	115500	471351270	9740	9780	9780	9740	15
488	20240605	115400	471205010	9750	9750	9750	9750	8
489	20240605	115300	471127010	9780	9780	9780	9780	4
490	20240605	115200	471087890	9740	9740	9740	9740	9
491	20240605	115100	471000230	9790	9730	9790	9710	1042
492	20240605	115000	460863010	9730	9730	9730	9730	0
493	20240605	114900	460863010	9730	9720	9730	9710	16
494	20240605	114800	460707540	9720	9720	9720	9720	13
495	20240605	114700	460581180	9710	9720	9730	9710	268
496	20240605	114600	457976760	9730	9730	9730	9730	2
497	20240605	114500	457957300	9770	9760	9770	9730	239
498	20240605	114400	455628030	9760	9770	9770	9760	36
499	20240605	114300	455276520	9760	9790	9790	9760	10
500	20240605	114200	455178800	9750	9790	9790	9750	8
501	20240605	114100	455100600	9760	9770	9770	9760	18
502	20240605	114000	454924890	9780	9780	9780	9780	4
503	20240605	113900	454885770	9730	9730	9730	9730	5
504	20240605	113800	454837120	9740	9780	9780	9740	17
505	20240605	113700	454671330	9760	9760	9760	9760	17
506	20240605	113600	454505410	9780	9780	9780	9780	4
507	20240605	113500	454466290	9730	9740	9740	9730	169
508	20240605	113400	452821330	9790	9750	9790	9750	12
509	20240605	113300	452704130	9750	9750	9750	9750	22
510	20240605	113200	452489630	9790	9780	9790	9780	104
511	20240605	113100	451472470	9740	9740	9740	9740	3
512	20240605	113000	451443250	9780	9730	9780	9730	20
513	20240605	112900	451248290	9740	9780	9780	9740	15
514	20240605	112800	451102030	9730	9730	9730	9730	0
515	20240605	112700	451102030	9730	9730	9780	9730	20
516	20240605	112600	450907130	9730	9730	9730	9710	83
517	20240605	112500	450100730	9770	9770	9770	9770	4
518	20240605	112400	450061650	9720	9730	9730	9720	198
519	20240605	112300	448136040	9780	9750	9780	9720	48
520	20240605	112200	447667270	9730	9730	9740	9730	25
521	20240605	112100	447423850	9780	9730	9780	9710	71
522	20240605	112000	446733970	9720	9720	9720	9720	11
523	20240605	111900	446627050	9800	9720	9800	9720	7
524	20240605	111800	446558850	9700	9690	9700	9690	56
525	20240605	111700	446015720	9690	9690	9690	9690	19
526	20240605	111600	445831610	9690	9690	9690	9690	9
527	20240605	111500	445744400	9670	9670	9670	9670	50
528	20240605	111400	445260900	9660	9700	9700	9660	29
529	20240605	111300	444980570	9650	9650	9650	9650	193
530	20240605	111200	443118120	9700	9650	9700	9650	864
531	20240605	111100	434772820	9680	9690	9700	9670	1469
532	20240605	111000	420560820	9710	9690	9710	9680	11
533	20240605	110900	420454140	9690	9710	9710	9690	119
534	20240605	110800	419299940	9720	9720	9720	9720	4
535	20240605	110700	419261060	9700	9700	9700	9700	11
536	20240605	110600	419154360	9720	9680	9720	9680	97
537	20240605	110500	418215240	9690	9720	9720	9690	17
538	20240605	110400	418050310	9710	9700	9710	9700	9
539	20240605	110300	417962980	9700	9680	9720	9680	713
540	20240605	110200	411060800	9680	9690	9690	9680	125
541	20240605	110100	409850770	9690	9690	9700	9690	505
542	20240605	110000	404957270	9690	9690	9690	9690	23
543	20240605	105900	404734400	9690	9700	9700	9690	11
544	20240605	105800	404627770	9690	9700	9700	9690	79
545	20240605	105700	403861570	9720	9710	9720	9710	7
546	20240605	105600	403793560	9700	9730	9730	9700	26
547	20240605	105500	403540950	9730	9740	9740	9680	75
548	20240605	105400	402814690	9680	9700	9700	9670	198
549	20240605	105300	400897650	9720	9720	9720	9710	582
550	20240605	105200	395240670	9720	9730	9740	9720	42
551	20240605	105100	394831880	9730	9730	9730	9730	110
552	20240605	105000	393761580	9730	9770	9780	9730	335
553	20240605	104900	390498190	9770	9780	9780	9770	30
554	20240605	104800	390204920	9770	9800	9800	9770	8
555	20240605	104700	390126640	9770	9800	9800	9770	270
556	20240605	104600	387488680	9800	9800	9800	9800	4
557	20240605	104500	387449480	9760	9750	9760	9750	121
558	20240605	104400	386268560	9750	9750	9760	9750	29
559	20240605	104300	385985770	9760	9770	9770	9760	16
560	20240605	104200	385829560	9810	9770	9810	9770	39
561	20240605	104100	385448370	9810	9810	9810	9810	0
562	20240605	104000	385448370	9810	9770	9810	9770	37
563	20240605	103900	385086680	9780	9820	9820	9780	17
564	20240605	103800	384920260	9790	9790	9790	9790	0
565	20240605	103700	384920260	9790	9790	9820	9780	45
566	20240605	103600	384479770	9830	9810	9830	9790	108
567	20240605	103500	383422170	9840	9850	9850	9840	49
568	20240605	103400	382939970	9850	9810	9850	9810	18
569	20240605	103300	382763310	9810	9850	9850	9810	9
570	20240605	103200	382674820	9850	9860	9860	9800	218
571	20240605	103100	380537060	9830	9830	9860	9830	20
572	20240605	103000	380340310	9860	9860	9860	9860	1
573	20240605	102900	380330450	9860	9870	9870	9820	238
574	20240605	102800	377988200	9860	9840	9860	9830	51
575	20240605	102700	377485430	9840	9840	9840	9830	167
576	20240605	102600	375843650	9840	9860	9860	9830	116
577	20240605	102500	374703210	9810	9770	9810	9770	7983
578	20240605	102400	296624700	9720	9740	9770	9720	67
579	20240605	102300	295972940	9750	9760	9760	9750	22
580	20240605	102200	295758270	9780	9770	9780	9770	1065
581	20240605	102100	285347470	9780	9730	9780	9730	6895
582	20240605	102000	218056590	9730	9720	9730	9710	10
583	20240605	101900	217959340	9720	9720	9720	9720	0
584	20240605	101800	217959340	9720	9700	9730	9700	1359
585	20240605	101700	204743460	9690	9700	9700	9690	103
586	20240605	101600	203745360	9710	9690	9710	9690	9
587	20240605	101500	203658070	9670	9650	9670	9650	82
588	20240605	101400	202865270	9670	9640	9670	9640	9
589	20240605	101300	202778390	9670	9650	9670	9650	28
590	20240605	101200	202507670	9650	9660	9660	9640	211
591	20240605	101100	200472030	9660	9670	9670	9660	17
592	20240605	101000	200307770	9660	9660	9660	9660	3
593	20240605	100900	200278790	9670	9670	9670	9670	6
594	20240605	100800	200220770	9670	9680	9680	9650	95
595	20240605	100700	199303120	9710	9710	9710	9710	5
596	20240605	100600	199254570	9710	9710	9710	9710	0
597	20240605	100500	199254570	9710	9710	9710	9710	4
598	20240605	100400	199215730	9710	9650	9710	9610	11
599	20240605	100300	199109840	9710	9710	9710	9710	4
600	20240605	100200	199071000	9660	9720	9720	9660	12
601	20240605	100100	198954840	9720	9720	9730	9720	31
602	20240605	100000	198653430	9650	9630	9650	9620	894
603	20240605	095900	190032990	9570	9630	9630	9570	21
604	20240605	095800	189831960	9550	9620	9660	9550	1721
605	20240605	095700	173340130	9610	9610	9610	9610	10
606	20240605	095600	173244030	9610	9590	9660	9590	49
607	20240605	095500	172773340	9590	9640	9640	9590	332
608	20240605	095400	169585790	9670	9670	9670	9670	33
609	20240605	095300	169266680	9630	9630	9630	9610	46
610	20240605	095200	168824100	9670	9590	9710	9590	100
611	20240605	095100	167859460	9620	9640	9640	9570	3206
612	20240605	095000	137131800	9660	9720	9720	9640	1808
613	20240605	094900	119616720	9730	9790	9790	9720	254
614	20240605	094800	117147160	9730	9750	9750	9730	257
615	20240605	094700	114646490	9790	9790	9790	9790	4
616	20240605	094600	114607330	9790	9790	9790	9740	20
617	20240605	094500	114412250	9750	9740	9790	9730	31
618	20240605	094400	114109980	9730	9730	9730	9730	41
619	20240605	094300	113711050	9790	9800	9800	9740	676
620	20240605	094200	107120020	9760	9780	9800	9760	37
621	20240605	094100	106758300	9780	9800	9800	9780	8
622	20240605	094000	106679980	9770	9780	9780	9770	8
623	20240605	093900	106601790	9800	9800	9800	9800	6
624	20240605	093800	106542990	9760	9800	9800	9760	74
625	20240605	093700	105819610	9800	9790	9800	9750	318
626	20240605	093600	102713660	9810	9810	9810	9810	4
627	20240605	093500	102674420	9760	9760	9760	9760	0
628	20240605	093400	102674420	9760	9810	9810	9760	129
629	20240605	093300	101414360	9770	9770	9770	9770	10
630	20240605	093200	101316660	9770	9840	9870	9770	265
631	20240605	093100	98725600	9870	9870	9870	9870	0
632	20240605	093000	98725600	9870	9840	9870	9840	659
633	20240605	092900	92236980	9820	9810	9820	9810	136
634	20240605	092800	90901470	9810	9810	9810	9810	5
635	20240605	092700	90852420	9740	9770	9770	9730	94
636	20240605	092600	89935900	9810	9780	9820	9710	1547
637	20240605	092500	74869310	9820	9840	9840	9820	29
638	20240605	092400	74584430	9860	9780	9860	9760	61
639	20240605	092300	73988450	9790	9860	9860	9790	118
640	20240605	092200	72832460	9780	9790	9790	9780	200
641	20240605	092100	70876300	9790	9870	9870	9790	187
642	20240605	092000	69043240	9830	9830	9830	9830	3
643	20240605	091900	69013750	9820	9800	9870	9800	9
644	20240605	091800	68925040	9800	9800	9810	9800	392
645	20240605	091700	65083360	9870	9870	9870	9870	4
646	20240605	091600	65043880	9800	9880	9880	9800	330
647	20240605	091500	61803860	9890	9940	9950	9880	402
648	20240605	091400	57810840	9940	9960	9990	9910	205
649	20240605	091300	55765730	9900	9960	9960	9900	235
650	20240605	091200	53430810	9960	9890	9960	9840	2135
651	20240605	091100	32238450	9880	9830	9880	9790	1154
652	20240605	091000	20846850	9830	9790	9830	9780	252
653	20240605	090900	18374460	9780	9810	9810	9780	147
654	20240605	090800	16932630	9810	9820	9880	9810	437
655	20240605	090700	12635230	9730	9730	9730	9730	0
656	20240605	090600	12635230	9730	9740	9740	9730	100
657	20240605	090500	11661980	9730	9740	9740	9730	75
658	20240605	090400	10932050	9740	9740	9740	9740	29
659	20240605	090300	10649590	9730	9730	9730	9730	1
660	20240605	090200	10639860	9730	9730	9730	9730	39
661	20240605	090100	10260390	9670	9700	9700	9670	243
662	20240605	090000	7906620	9710	9680	9850	9680	816