KissMeData/089850/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200200	744271700	9210	9210	9210	9210	1362
3	20240605	200100	744271700	9210	9210	9210	9210	0
4	20240605	200000	744271700	9210	9210	9210	9210	0
5	20240605	195900	744271700	9210	9210	9210	9210	0
6	20240605	195800	744271700	9210	9210	9210	9210	0
7	20240605	195700	744271700	9210	9210	9210	9210	0
8	20240605	195600	744271700	9210	9210	9210	9210	0
9	20240605	195500	744271700	9210	9210	9210	9210	0
10	20240605	195400	744271700	9210	9210	9210	9210	0
11	20240605	195300	744271700	9210	9210	9210	9210	0
12	20240605	195200	744271700	9210	9210	9210	9210	0
13	20240605	195100	744271700	9210	9210	9210	9210	0
14	20240605	195000	744271700	9210	9210	9210	9210	0
15	20240605	194900	744271700	9210	9210	9210	9210	0
16	20240605	194800	744271700	9210	9210	9210	9210	0
17	20240605	194700	744271700	9210	9210	9210	9210	0
18	20240605	194600	744271700	9210	9210	9210	9210	0
19	20240605	194500	744271700	9210	9210	9210	9210	0
20	20240605	194400	744271700	9210	9210	9210	9210	0
21	20240605	194300	744271700	9210	9210	9210	9210	0
22	20240605	194200	744271700	9210	9210	9210	9210	0
23	20240605	194100	744271700	9210	9210	9210	9210	0
24	20240605	194000	744271700	9210	9210	9210	9210	0
25	20240605	193900	744271700	9210	9210	9210	9210	0
26	20240605	193800	744271700	9210	9210	9210	9210	0
27	20240605	193700	744271700	9210	9210	9210	9210	0
28	20240605	193600	744271700	9210	9210	9210	9210	0
29	20240605	193500	744271700	9210	9210	9210	9210	0
30	20240605	193400	744271700	9210	9210	9210	9210	0
31	20240605	193300	744271700	9210	9210	9210	9210	0
32	20240605	193200	744271700	9210	9210	9210	9210	1362
33	20240605	193100	744271700	9210	9210	9210	9210	0
34	20240605	193000	744271700	9210	9210	9210	9210	0
35	20240605	192900	744271700	9210	9210	9210	9210	0
36	20240605	192800	744271700	9210	9210	9210	9210	0
37	20240605	192700	744271700	9210	9210	9210	9210	0
38	20240605	192600	744271700	9210	9210	9210	9210	0
39	20240605	192500	744271700	9210	9210	9210	9210	0
40	20240605	192400	744271700	9210	9210	9210	9210	0
41	20240605	192300	744271700	9210	9210	9210	9210	0
42	20240605	192200	744271700	9210	9210	9210	9210	0
43	20240605	192100	744271700	9210	9210	9210	9210	0
44	20240605	192000	744271700	9210	9210	9210	9210	0
45	20240605	191900	744271700	9210	9210	9210	9210	0
46	20240605	191800	744271700	9210	9210	9210	9210	0
47	20240605	191700	744271700	9210	9210	9210	9210	0
48	20240605	191600	744271700	9210	9210	9210	9210	0
49	20240605	191500	744271700	9210	9210	9210	9210	0
50	20240605	191400	744271700	9210	9210	9210	9210	0
51	20240605	191300	744271700	9210	9210	9210	9210	0
52	20240605	191200	744271700	9210	9210	9210	9210	0
53	20240605	191100	744271700	9210	9210	9210	9210	0
54	20240605	191000	744271700	9210	9210	9210	9210	0
55	20240605	190900	744271700	9210	9210	9210	9210	0
56	20240605	190800	744271700	9210	9210	9210	9210	0
57	20240605	190700	744271700	9210	9210	9210	9210	0
58	20240605	190600	744271700	9210	9210	9210	9210	0
59	20240605	190500	744271700	9210	9210	9210	9210	0
60	20240605	190400	744271700	9210	9210	9210	9210	0
61	20240605	190300	744271700	9210	9210	9210	9210	0
62	20240605	190200	744271700	9210	9210	9210	9210	1362
63	20240605	190100	744271700	9210	9210	9210	9210	0
64	20240605	190000	744271700	9210	9210	9210	9210	0
65	20240605	185900	744271700	9210	9210	9210	9210	0
66	20240605	185800	744271700	9210	9210	9210	9210	0
67	20240605	185700	744271700	9210	9210	9210	9210	0
68	20240605	185600	744271700	9210	9210	9210	9210	0
69	20240605	185500	744271700	9210	9210	9210	9210	0
70	20240605	185400	744271700	9210	9210	9210	9210	0
71	20240605	185300	744271700	9210	9210	9210	9210	0
72	20240605	185200	744271700	9210	9210	9210	9210	0
73	20240605	185100	744271700	9210	9210	9210	9210	0
74	20240605	185000	744271700	9210	9210	9210	9210	0
75	20240605	184900	744271700	9210	9210	9210	9210	0
76	20240605	184800	744271700	9210	9210	9210	9210	0
77	20240605	184700	744271700	9210	9210	9210	9210	0
78	20240605	184600	744271700	9210	9210	9210	9210	0
79	20240605	184500	744271700	9210	9210	9210	9210	0
80	20240605	184400	744271700	9210	9210	9210	9210	0
81	20240605	184300	744271700	9210	9210	9210	9210	0
82	20240605	184200	744271700	9210	9210	9210	9210	0
83	20240605	184100	744271700	9210	9210	9210	9210	0
84	20240605	184000	744271700	9210	9210	9210	9210	0
85	20240605	183900	744271700	9210	9210	9210	9210	0
86	20240605	183800	744271700	9210	9210	9210	9210	0
87	20240605	183700	744271700	9210	9210	9210	9210	0
88	20240605	183600	744271700	9210	9210	9210	9210	0
89	20240605	183500	744271700	9210	9210	9210	9210	0
90	20240605	183400	744271700	9210	9210	9210	9210	0
91	20240605	183300	744271700	9210	9210	9210	9210	0
92	20240605	183200	744271700	9210	9210	9210	9210	1362
93	20240605	183100	744271700	9210	9210	9210	9210	0
94	20240605	183000	744271700	9210	9210	9210	9210	0
95	20240605	182900	744271700	9210	9210	9210	9210	0
96	20240605	182800	744271700	9210	9210	9210	9210	0
97	20240605	182700	744271700	9210	9210	9210	9210	0
98	20240605	182600	744271700	9210	9210	9210	9210	0
99	20240605	182500	744271700	9210	9210	9210	9210	0
100	20240605	182400	744271700	9210	9210	9210	9210	0
101	20240605	182300	744271700	9210	9210	9210	9210	0
102	20240605	182200	744271700	9210	9210	9210	9210	0
103	20240605	182100	744271700	9210	9210	9210	9210	0
104	20240605	182000	744271700	9210	9210	9210	9210	0
105	20240605	181900	744271700	9210	9210	9210	9210	0
106	20240605	181800	744271700	9210	9210	9210	9210	0
107	20240605	181700	744271700	9210	9210	9210	9210	0
108	20240605	181600	744271700	9210	9210	9210	9210	0
109	20240605	181500	744271700	9210	9210	9210	9210	0
110	20240605	181400	744271700	9210	9210	9210	9210	0
111	20240605	181300	744271700	9210	9210	9210	9210	0
112	20240605	181200	744271700	9210	9210	9210	9210	0
113	20240605	181100	744271700	9210	9210	9210	9210	0
114	20240605	181000	744271700	9210	9210	9210	9210	0
115	20240605	180900	744271700	9210	9210	9210	9210	0
116	20240605	180800	744271700	9210	9210	9210	9210	0
117	20240605	180700	744271700	9210	9210	9210	9210	0
118	20240605	180600	744271700	9210	9210	9210	9210	0
119	20240605	180500	744271700	9210	9210	9210	9210	0
120	20240605	180400	744271700	9210	9210	9210	9210	0
121	20240605	180300	744271700	9210	9210	9210	9210	0
122	20240605	180200	744271700	9210	9210	9210	9210	1362
123	20240605	180100	744271700	9210	9210	9210	9210	0
124	20240605	180000	744271700	9210	9210	9210	9210	0
125	20240605	175900	744271700	9210	9210	9210	9210	0
126	20240605	175800	744271700	9210	9210	9210	9210	0
127	20240605	175700	744271700	9210	9210	9210	9210	0
128	20240605	175600	744271700	9210	9210	9210	9210	0
129	20240605	175500	744271700	9210	9210	9210	9210	0
130	20240605	175400	744271700	9210	9210	9210	9210	0
131	20240605	175300	744271700	9210	9210	9210	9210	0
132	20240605	175200	744271700	9210	9210	9210	9210	0
133	20240605	175100	744271700	9210	9210	9210	9210	0
134	20240605	175000	744271700	9210	9210	9210	9210	0
135	20240605	174900	744271700	9210	9210	9210	9210	0
136	20240605	174800	744271700	9210	9210	9210	9210	0
137	20240605	174700	744271700	9210	9210	9210	9210	0
138	20240605	174600	744271700	9210	9210	9210	9210	0
139	20240605	174500	744271700	9210	9210	9210	9210	0
140	20240605	174400	744271700	9210	9210	9210	9210	0
141	20240605	174300	744271700	9210	9210	9210	9210	0
142	20240605	174200	744271700	9210	9210	9210	9210	0
143	20240605	174100	744271700	9210	9210	9210	9210	0
144	20240605	174000	744271700	9210	9210	9210	9210	0
145	20240605	173900	744271700	9210	9210	9210	9210	0
146	20240605	173800	744271700	9210	9210	9210	9210	0
147	20240605	173700	744271700	9210	9210	9210	9210	0
148	20240605	173600	744271700	9210	9210	9210	9210	0
149	20240605	173500	744271700	9210	9210	9210	9210	0
150	20240605	173400	744271700	9210	9210	9210	9210	0
151	20240605	173300	744271700	9210	9210	9210	9210	0
152	20240605	173200	744271700	9210	9210	9210	9210	1362
153	20240605	173100	744271700	9210	9210	9210	9210	0
154	20240605	173000	744271700	9210	9210	9210	9210	0
155	20240605	172900	744271700	9210	9210	9210	9210	0
156	20240605	172800	744271700	9210	9210	9210	9210	0
157	20240605	172700	744271700	9210	9210	9210	9210	0
158	20240605	172600	744271700	9210	9210	9210	9210	0
159	20240605	172500	744271700	9210	9210	9210	9210	0
160	20240605	172400	744271700	9210	9210	9210	9210	0
161	20240605	172300	744271700	9210	9210	9210	9210	0
162	20240605	172200	744271700	9210	9210	9210	9210	0
163	20240605	172100	744271700	9210	9210	9210	9210	0
164	20240605	172000	744271700	9210	9210	9210	9210	0
165	20240605	171900	744271700	9210	9210	9210	9210	0
166	20240605	171800	744271700	9210	9210	9210	9210	0
167	20240605	171700	744271700	9210	9210	9210	9210	0
168	20240605	171600	744271700	9210	9210	9210	9210	0
169	20240605	171500	744271700	9210	9210	9210	9210	0
170	20240605	171400	744271700	9210	9210	9210	9210	0
171	20240605	171300	744271700	9210	9210	9210	9210	0
172	20240605	171200	744271700	9210	9210	9210	9210	0
173	20240605	171100	744271700	9210	9210	9210	9210	0
174	20240605	171000	744271700	9210	9210	9210	9210	0
175	20240605	170900	744271700	9210	9210	9210	9210	0
176	20240605	170800	744271700	9210	9210	9210	9210	0
177	20240605	170700	744271700	9210	9210	9210	9210	0
178	20240605	170600	744271700	9210	9210	9210	9210	0
179	20240605	170500	744271700	9210	9210	9210	9210	0
180	20240605	170400	744271700	9210	9210	9210	9210	0
181	20240605	170300	744271700	9210	9210	9210	9210	0
182	20240605	170200	744271700	9210	9210	9210	9210	1362
183	20240605	170100	744271700	9210	9210	9210	9210	0
184	20240605	170000	744271700	9210	9210	9210	9210	0
185	20240605	165900	744271700	9210	9210	9210	9210	0
186	20240605	165800	744271700	9210	9210	9210	9210	0
187	20240605	165700	744271700	9210	9210	9210	9210	0
188	20240605	165600	744271700	9210	9210	9210	9210	0
189	20240605	165500	744271700	9210	9210	9210	9210	0
190	20240605	165400	744271700	9210	9210	9210	9210	0
191	20240605	165300	744271700	9210	9210	9210	9210	0
192	20240605	165200	744271700	9210	9210	9210	9210	0
193	20240605	165100	744271700	9210	9210	9210	9210	0
194	20240605	165000	744271700	9210	9210	9210	9210	0
195	20240605	164900	744271700	9210	9210	9210	9210	0
196	20240605	164800	744271700	9210	9210	9210	9210	0
197	20240605	164700	744271700	9210	9210	9210	9210	0
198	20240605	164600	744271700	9210	9210	9210	9210	0
199	20240605	164500	744271700	9210	9210	9210	9210	0
200	20240605	164400	744271700	9210	9210	9210	9210	0
201	20240605	164300	744271700	9210	9210	9210	9210	0
202	20240605	164200	744271700	9210	9210	9210	9210	0
203	20240605	164100	744271700	9210	9210	9210	9210	0
204	20240605	164000	744271700	9210	9210	9210	9210	0
205	20240605	163900	744271700	9210	9210	9210	9210	0
206	20240605	163800	744271700	9210	9210	9210	9210	0
207	20240605	163700	744271700	9210	9210	9210	9210	0
208	20240605	163600	744271700	9210	9210	9210	9210	0
209	20240605	163500	744271700	9210	9210	9210	9210	0
210	20240605	163400	744271700	9210	9210	9210	9210	0
211	20240605	163300	744271700	9210	9210	9210	9210	0
212	20240605	163200	744271700	9210	9210	9210	9210	1362
213	20240605	163100	744271700	9210	9210	9210	9210	0
214	20240605	163000	744271700	9210	9210	9210	9210	0
215	20240605	162900	744271700	9210	9210	9210	9210	0
216	20240605	162800	744271700	9210	9210	9210	9210	0
217	20240605	162700	744271700	9210	9210	9210	9210	0
218	20240605	162600	744271700	9210	9210	9210	9210	0
219	20240605	162500	744271700	9210	9210	9210	9210	0
220	20240605	162400	744271700	9210	9210	9210	9210	0
221	20240605	162300	744271700	9210	9210	9210	9210	0
222	20240605	162200	744271700	9210	9210	9210	9210	0
223	20240605	162100	744271700	9210	9210	9210	9210	0
224	20240605	162000	744271700	9210	9210	9210	9210	0
225	20240605	161900	744271700	9210	9210	9210	9210	0
226	20240605	161800	744271700	9210	9210	9210	9210	0
227	20240605	161700	744271700	9210	9210	9210	9210	0
228	20240605	161600	744271700	9210	9210	9210	9210	0
229	20240605	161500	744271700	9210	9210	9210	9210	0
230	20240605	161400	744271700	9210	9210	9210	9210	0
231	20240605	161300	744271700	9210	9210	9210	9210	0
232	20240605	161200	744271700	9210	9210	9210	9210	0
233	20240605	161100	744271700	9210	9210	9210	9210	0
234	20240605	161000	744271700	9210	9210	9210	9210	0
235	20240605	160900	744271700	9210	9210	9210	9210	0
236	20240605	160800	744271700	9210	9210	9210	9210	0
237	20240605	160700	744271700	9210	9210	9210	9210	0
238	20240605	160600	744271700	9210	9210	9210	9210	0
239	20240605	160500	744271700	9210	9210	9210	9210	0
240	20240605	160400	744271700	9210	9210	9210	9210	0
241	20240605	160300	744271700	9210	9210	9210	9210	0
242	20240605	160200	744271700	9210	9210	9210	9210	1362
243	20240605	160100	744271700	9210	9210	9210	9210	0
244	20240605	160000	744271700	9210	9210	9210	9210	0
245	20240605	155900	744271700	9210	9210	9210	9210	0
246	20240605	155800	744271700	9210	9210	9210	9210	0
247	20240605	155700	744271700	9210	9210	9210	9210	0
248	20240605	155600	744271700	9210	9210	9210	9210	0
249	20240605	155500	744271700	9210	9210	9210	9210	0
250	20240605	155400	744271700	9210	9210	9210	9210	0
251	20240605	155300	744271700	9210	9210	9210	9210	0
252	20240605	155200	744271700	9210	9210	9210	9210	0
253	20240605	155100	744271700	9210	9210	9210	9210	0
254	20240605	155000	744271700	9210	9210	9210	9210	0
255	20240605	154900	744271700	9210	9210	9210	9210	0
256	20240605	154800	744271700	9210	9210	9210	9210	0
257	20240605	154700	744271700	9210	9210	9210	9210	0
258	20240605	154600	744271700	9210	9210	9210	9210	0
259	20240605	154500	744271700	9210	9210	9210	9210	0
260	20240605	154400	744271700	9210	9210	9210	9210	0
261	20240605	154300	744271700	9210	9210	9210	9210	0
262	20240605	154200	744271700	9210	9210	9210	9210	0
263	20240605	154100	744271700	9210	9210	9210	9210	0
264	20240605	154000	744271700	9210	9210	9210	9210	0
265	20240605	153900	744271700	9210	9210	9210	9210	0
266	20240605	153800	744271700	9210	9210	9210	9210	0
267	20240605	153700	744271700	9210	9210	9210	9210	0
268	20240605	153600	744271700	9210	9210	9210	9210	0
269	20240605	153500	744271700	9210	9210	9210	9210	0
270	20240605	153400	744271700	9210	9210	9210	9210	0
271	20240605	153300	744271700	9210	9210	9210	9210	0
272	20240605	153200	744271700	9210	9210	9210	9210	1362
273	20240605	153100	744271700	9210	9210	9210	9210	0
274	20240605	153000	744271700	9210	9210	9210	9210	1362
275	20240605	152900	731727680	9210	9210	9210	9210	0
276	20240605	152800	731727680	9210	9210	9210	9210	0
277	20240605	152700	731727680	9210	9210	9210	9210	0
278	20240605	152600	731727680	9210	9210	9210	9210	0
279	20240605	152500	731727680	9210	9210	9210	9210	0
280	20240605	152400	731727680	9210	9210	9210	9210	0
281	20240605	152300	731727680	9210	9210	9210	9210	0
282	20240605	152200	731727680	9210	9210	9210	9210	0
283	20240605	152100	731727680	9210	9210	9210	9210	0
284	20240605	152000	731727680	9210	9210	9210	9210	0
285	20240605	151900	731727680	9210	9210	9210	9210	436
286	20240605	151800	727712120	9210	9220	9220	9210	206
287	20240605	151700	725813470	9220	9260	9280	9220	265
288	20240605	151600	723362260	9230	9280	9280	9230	319
289	20240605	151500	720409580	9220	9280	9290	9220	223
290	20240605	151400	718344870	9280	9270	9280	9260	285
291	20240605	151300	715702180	9270	9270	9270	9220	303
292	20240605	151200	712898530	9270	9270	9270	9260	106
293	20240605	151100	711916600	9220	9230	9270	9220	477
294	20240605	151000	707504220	9210	9270	9270	9210	293
295	20240605	150900	704799070	9210	9270	9270	9210	305
296	20240605	150800	701979130	9270	9250	9270	9210	321
297	20240605	150700	699014720	9270	9280	9280	9200	1342
298	20240605	150600	686649080	9280	9270	9280	9220	225
299	20240605	150500	684566930	9260	9260	9290	9220	505
300	20240605	150400	679897730	9230	9300	9300	9230	422
301	20240605	150300	675993200	9240	9300	9300	9240	312
302	20240605	150200	673095380	9300	9280	9300	9240	434
303	20240605	150100	669069880	9280	9300	9300	9250	285
304	20240605	150000	666424540	9300	9310	9310	9300	206
305	20240605	145900	664508310	9310	9300	9310	9250	318
306	20240605	145800	661553180	9300	9310	9310	9280	203
307	20240605	145700	659666770	9260	9310	9310	9250	248
308	20240605	145600	657364970	9240	9300	9310	9240	339
309	20240605	145500	654214980	9310	9310	9310	9260	331
310	20240605	145400	651135410	9310	9300	9310	9290	293
311	20240605	145300	648412130	9300	9320	9320	9230	197
312	20240605	145200	646582450	9290	9310	9320	9290	271
313	20240605	145100	644060160	9310	9310	9320	9310	280
314	20240605	145000	641453100	9320	9300	9320	9300	183
315	20240605	144900	639749540	9300	9290	9300	9280	267
316	20240605	144800	637269480	9290	9290	9300	9230	128
317	20240605	144700	636082480	9300	9260	9310	9260	152
318	20240605	144600	634668940	9310	9300	9310	9260	201
319	20240605	144500	632800500	9260	9310	9320	9260	344
320	20240605	144400	629597570	9300	9320	9320	9290	153
321	20240605	144300	628174980	9240	9330	9340	9240	239
322	20240605	144200	625948330	9330	9330	9340	9310	263
323	20240605	144100	623495320	9330	9330	9330	9300	165
324	20240605	144000	621956840	9330	9340	9340	9330	235
325	20240605	143900	619763020	9330	9330	9350	9330	262
326	20240605	143800	617317320	9360	9340	9360	9300	169
327	20240605	143700	615739340	9360	9290	9360	9290	233
328	20240605	143600	613564210	9290	9350	9370	9290	332
329	20240605	143500	610464260	9380	9380	9380	9340	210
330	20240605	143400	608501500	9320	9330	9380	9320	619
331	20240605	143300	602699830	9320	9360	9380	9320	274
332	20240605	143200	600132660	9370	9380	9380	9360	190
333	20240605	143100	598352010	9380	9390	9390	9360	198
334	20240605	143000	596494390	9390	9380	9390	9380	276
335	20240605	142900	593904570	9390	9390	9390	9370	169
336	20240605	142800	592319190	9380	9390	9400	9360	382
337	20240605	142700	588733670	9390	9390	9400	9390	824
338	20240605	142600	580995780	9390	9380	9390	9380	327
339	20240605	142500	577926880	9380	9390	9390	9370	273
340	20240605	142400	575364920	9390	9380	9390	9380	282
341	20240605	142300	572717370	9380	9400	9410	9380	467
342	20240605	142200	568329300	9400	9390	9400	9380	273
343	20240605	142100	565765910	9390	9380	9390	9380	211
344	20240605	142000	563785960	9370	9340	9370	9330	2902
345	20240605	141900	536644080	9330	9310	9340	9310	227
346	20240605	141800	534528370	9350	9270	9350	9260	2149
347	20240605	141700	514521880	9290	9210	9290	9210	1341
348	20240605	141600	502116490	9220	9220	9220	9220	1
349	20240605	141500	502107270	9180	9180	9180	9180	44
350	20240605	141400	501703350	9220	9180	9220	9180	43
351	20240605	141300	501308570	9220	9220	9220	9220	0
352	20240605	141200	501308570	9220	9160	9220	9160	41
353	20240605	141100	500932950	9220	9220	9220	9220	1
354	20240605	141000	500923730	9160	9220	9220	9160	42
355	20240605	140900	500538360	9220	9160	9220	9160	37
356	20240605	140800	500199380	9220	9220	9220	9220	1
357	20240605	140700	500190160	9160	9210	9220	9160	168
358	20240605	140600	498644960	9210	9160	9210	9160	41
359	20240605	140500	498269350	9220	9200	9220	9200	120
360	20240605	140400	497164910	9160	9160	9160	9160	17
361	20240605	140300	497009190	9160	9170	9170	9160	43
362	20240605	140200	496615210	9170	9200	9200	9170	2447
363	20240605	140100	474150550	9200	9200	9200	9200	331
364	20240605	140000	471105350	9200	9200	9200	9200	0
365	20240605	135900	471105350	9200	9210	9210	9200	85
366	20240605	135800	470323100	9210	9210	9210	9210	5
367	20240605	135700	470277050	9200	9200	9200	9200	41
368	20240605	135600	469899850	9200	9200	9200	9200	0
369	20240605	135500	469899850	9200	9230	9260	9200	56
370	20240605	135400	469382900	9220	9200	9220	9190	110
371	20240605	135300	468369690	9200	9200	9200	9200	40
372	20240605	135200	468001690	9200	9210	9210	9200	68
373	20240605	135100	467375830	9200	9200	9200	9200	62
374	20240605	135000	466805430	9200	9200	9200	9180	1070
375	20240605	134900	456961860	9200	9200	9200	9200	43
376	20240605	134800	456566260	9200	9200	9200	9200	41
377	20240605	134700	456189060	9200	9200	9200	9200	10
378	20240605	134600	456097060	9200	9200	9200	9200	39
379	20240605	134500	455738260	9200	9200	9200	9200	50
380	20240605	134400	455278260	9200	9200	9200	9200	36
381	20240605	134300	454947060	9200	9210	9210	9200	40
382	20240605	134200	454579020	9210	9210	9210	9210	0
383	20240605	134100	454579020	9210	9230	9230	9210	202
384	20240605	134000	452714600	9210	9220	9220	9210	500
385	20240605	133900	448104800	9220	9210	9220	9210	190
386	20240605	133800	446354700	9210	9210	9210	9210	37
387	20240605	133700	446013930	9210	9210	9210	9210	0
388	20240605	133600	446013930	9210	9210	9210	9210	40
389	20240605	133500	445645530	9210	9210	9210	9210	36
390	20240605	133400	445313970	9240	9210	9240	9210	54
391	20240605	133300	444816120	9200	9200	9200	9200	91
392	20240605	133200	443978920	9200	9200	9200	9200	20
393	20240605	133100	443794920	9200	9200	9200	9200	44
394	20240605	133000	443390120	9200	9200	9200	9200	47
395	20240605	132900	442957720	9210	9210	9210	9210	0
396	20240605	132800	442957720	9210	9210	9210	9210	5
397	20240605	132700	442911670	9240	9240	9240	9240	0
398	20240605	132600	442911670	9240	9200	9250	9200	536
399	20240605	132500	437955690	9200	9200	9200	9200	18
400	20240605	132400	437790090	9200	9200	9200	9200	32
401	20240605	132300	437495690	9200	9200	9200	9200	23
402	20240605	132200	437284090	9200	9200	9200	9200	101
403	20240605	132100	436354890	9200	9250	9250	9200	24
404	20240605	132000	436134040	9200	9210	9210	9200	19
405	20240605	131900	435959140	9210	9220	9220	9210	8
406	20240605	131800	435885440	9250	9250	9250	9250	100
407	20240605	131700	434960440	9250	9250	9250	9250	0
408	20240605	131600	434960440	9250	9200	9250	9200	560
409	20240605	131500	429784600	9200	9200	9200	9200	1180
410	20240605	131400	418928600	9180	9180	9180	9180	129
411	20240605	131300	417744380	9180	9180	9180	9180	64
412	20240605	131200	417156860	9180	9180	9180	9180	135
413	20240605	131100	415917560	9180	9180	9180	9180	18
414	20240605	131000	415752320	9190	9190	9190	9190	95
415	20240605	130900	414879270	9200	9210	9210	9200	941
416	20240605	130800	406222050	9200	9200	9200	9200	31
417	20240605	130700	405936850	9200	9200	9200	9200	15
418	20240605	130600	405798850	9230	9230	9230	9230	1
419	20240605	130500	405789620	9200	9210	9210	9200	65
420	20240605	130400	405191060	9210	9210	9210	9210	29
421	20240605	130300	404923970	9210	9210	9210	9210	15
422	20240605	130200	404785820	9210	9210	9210	9210	15
423	20240605	130100	404647670	9210	9210	9210	9210	16
424	20240605	130000	404500310	9210	9210	9210	9210	0
425	20240605	125900	404500310	9210	9210	9210	9210	15
426	20240605	125800	404362160	9210	9210	9210	9210	11
427	20240605	125700	404260850	9240	9220	9240	9220	616
428	20240605	125600	398570550	9210	9210	9210	9210	42
429	20240605	125500	398183730	9200	9190	9200	9190	26
430	20240605	125400	397944730	9190	9190	9190	9190	0
431	20240605	125300	397944730	9190	9190	9190	9190	20
432	20240605	125200	397760930	9180	9190	9190	9180	4
433	20240605	125100	397724200	9190	9190	9190	9190	8
434	20240605	125000	397650680	9190	9190	9190	9180	338
435	20240605	124900	394544780	9190	9190	9190	9190	33
436	20240605	124800	394241510	9190	9190	9190	9190	0
437	20240605	124700	394241510	9190	9190	9190	9190	55
438	20240605	124600	393736060	9180	9180	9180	9180	0
439	20240605	124500	393736060	9180	9180	9180	9180	22
440	20240605	124400	393534100	9180	9180	9180	9180	0
441	20240605	124300	393534100	9180	9190	9190	9180	24
442	20240605	124200	393313730	9180	9180	9180	9180	0
443	20240605	124100	393313730	9180	9200	9200	9180	822
444	20240605	124000	385761610	9200	9210	9210	9200	20
445	20240605	123900	385577480	9210	9210	9210	9210	0
446	20240605	123800	385577480	9210	9210	9210	9210	19
447	20240605	123700	385402490	9210	9210	9210	9210	18
448	20240605	123600	385236710	9200	9200	9200	9200	0
449	20240605	123500	385236710	9200	9210	9210	9200	10
450	20240605	123400	385144680	9260	9210	9260	9210	47
451	20240605	123300	384710720	9240	9240	9240	9240	0
452	20240605	123200	384710720	9240	9210	9240	9200	122
453	20240605	123100	383585010	9200	9200	9200	9200	18
454	20240605	123000	383419410	9200	9200	9200	9200	0
455	20240605	122900	383419410	9200	9210	9210	9200	10
456	20240605	122800	383327360	9250	9250	9250	9250	0
457	20240605	122700	383327360	9250	9250	9250	9250	0
458	20240605	122600	383327360	9250	9250	9250	9250	41
459	20240605	122500	382948110	9250	9250	9250	9250	14
460	20240605	122400	382818610	9280	9200	9280	9200	1000
461	20240605	122300	373572900	9180	9180	9180	9180	0
462	20240605	122200	373572900	9180	9180	9180	9180	8
463	20240605	122100	373499460	9180	9190	9200	9180	151
464	20240605	122000	372110830	9190	9180	9190	9180	90
465	20240605	121900	371283980	9180	9180	9180	9180	100
466	20240605	121800	370365980	9180	9180	9180	9180	11
467	20240605	121700	370265000	9180	9180	9180	9180	19
468	20240605	121600	370090580	9180	9180	9180	9180	0
469	20240605	121500	370090580	9180	9180	9180	9180	12
470	20240605	121400	369980420	9190	9190	9190	9190	14
471	20240605	121300	369851760	9190	9190	9190	9190	13
472	20240605	121200	369732290	9190	9200	9200	9190	11
473	20240605	121100	369631150	9200	9200	9200	9200	0
474	20240605	121000	369631150	9200	9180	9200	9180	49
475	20240605	120900	369180720	9180	9180	9180	9180	13
476	20240605	120800	369061380	9180	9180	9180	9180	64
477	20240605	120700	368473860	9180	9180	9180	9180	14
478	20240605	120600	368345340	9180	9180	9180	9180	14
479	20240605	120500	368216820	9180	9190	9190	9180	184
480	20240605	120400	366526120	9190	9190	9190	9190	0
481	20240605	120300	366526120	9190	9200	9200	9190	87
482	20240605	120200	365725860	9200	9250	9250	9200	15
483	20240605	120100	365587810	9200	9200	9200	9200	12
484	20240605	120000	365477410	9260	9270	9270	9260	291
485	20240605	115900	362780550	9290	9170	9290	9170	751
486	20240605	115800	355828850	9170	9170	9170	9170	15
487	20240605	115700	355691300	9200	9170	9200	9170	15
488	20240605	115600	355553720	9170	9170	9170	9170	15
489	20240605	115500	355416170	9170	9180	9180	9170	25
490	20240605	115400	355186910	9210	9180	9210	9180	75
491	20240605	115300	354496610	9220	9220	9220	9220	30
492	20240605	115200	354220010	9180	9180	9180	9180	14
493	20240605	115100	354091490	9180	9180	9180	9180	16
494	20240605	115000	353944610	9180	9180	9220	9180	50
495	20240605	114900	353484410	9180	9190	9190	9180	14
496	20240605	114800	353355870	9190	9190	9190	9190	14
497	20240605	114700	353227210	9190	9190	9190	9190	15
498	20240605	114600	353089360	9190	9190	9190	9190	15
499	20240605	114500	352951510	9190	9190	9190	9190	10
500	20240605	114400	352859610	9190	9190	9200	9190	26
501	20240605	114300	352620570	9190	9230	9230	9190	263
502	20240605	114200	350193600	9240	9230	9240	9230	250
503	20240605	114100	347884670	9200	9200	9200	9200	100
504	20240605	114000	346964670	9260	9260	9260	9260	1
505	20240605	113900	346955410	9290	9170	9290	9160	521
506	20240605	113800	342133480	9160	9160	9160	9160	0
507	20240605	113700	342133480	9160	9170	9170	9160	4
508	20240605	113600	342096830	9180	9180	9180	9180	0
509	20240605	113500	342096830	9180	9140	9300	9140	567
510	20240605	113400	336898370	9140	9150	9150	9140	187
511	20240605	113300	335187550	9150	9150	9150	9150	23
512	20240605	113200	334977100	9160	9130	9160	9130	67
513	20240605	113100	334364810	9130	9130	9140	9130	601
514	20240605	113000	328877240	9140	9160	9160	9130	1276
515	20240605	112900	317194470	9170	9180	9180	9160	352
516	20240605	112800	313963850	9180	9180	9180	9180	234
517	20240605	112700	311815730	9180	9180	9180	9180	992
518	20240605	112600	302709170	9180	9170	9180	9170	52
519	20240605	112500	302232080	9170	9180	9180	9170	959
520	20240605	112400	293428500	9190	9190	9190	9190	85
521	20240605	112300	292647350	9190	9190	9190	9190	132
522	20240605	112200	291434270	9190	9190	9190	9190	32
523	20240605	112100	291140190	9200	9200	9200	9200	6
524	20240605	112000	291084990	9190	9190	9190	9190	27
525	20240605	111900	290836860	9190	9190	9200	9190	36
526	20240605	111800	290505970	9200	9200	9200	9190	31
527	20240605	111700	290221000	9200	9200	9200	9190	26
528	20240605	111600	289982030	9190	9190	9190	9190	85
529	20240605	111500	289200880	9190	9190	9190	9190	25
530	20240605	111400	288971130	9190	9190	9190	9190	25
531	20240605	111300	288741380	9190	9190	9190	9190	0
532	20240605	111200	288741380	9190	9200	9200	9190	191
533	20240605	111100	286984230	9200	9200	9200	9200	34
534	20240605	111000	286671430	9220	9220	9220	9190	44
535	20240605	110900	286266770	9220	9190	9220	9190	93
536	20240605	110800	285411200	9190	9200	9200	9190	719
537	20240605	110700	278796470	9200	9200	9200	9200	0
538	20240605	110600	278796470	9200	9220	9220	9200	133
539	20240605	110500	277570870	9220	9210	9220	9200	34
540	20240605	110400	277258040	9210	9220	9220	9210	175
541	20240605	110300	275646190	9210	9210	9220	9210	61
542	20240605	110200	275084230	9240	9240	9240	9210	407
543	20240605	110100	271324570	9240	9220	9240	9210	34
544	20240605	110000	271011360	9210	9210	9210	9210	29
545	20240605	105900	270744270	9210	9250	9250	9210	205
546	20240605	105800	268852220	9250	9250	9250	9200	81
547	20240605	105700	268105470	9250	9200	9250	9200	68
548	20240605	105600	267478760	9200	9200	9200	9200	6
549	20240605	105500	267423560	9200	9200	9210	9200	40
550	20240605	105400	267055500	9200	9200	9200	9200	146
551	20240605	105300	265712300	9200	9200	9200	9200	35
552	20240605	105200	265390300	9200	9210	9210	9200	40
553	20240605	105100	265022220	9200	9200	9200	9200	42
554	20240605	105000	264635820	9200	9210	9210	9200	39
555	20240605	104900	264277000	9200	9200	9200	9200	36
556	20240605	104800	263945800	9200	9220	9220	9200	310
557	20240605	104700	261092130	9220	9220	9220	9220	32
558	20240605	104600	260797090	9220	9220	9220	9220	27
559	20240605	104500	260548150	9240	9220	9240	9220	30
560	20240605	104400	260271530	9220	9220	9220	9220	4
561	20240605	104300	260234650	9220	9230	9250	9220	41
562	20240605	104200	259856300	9230	9230	9230	9230	61
563	20240605	104100	259293270	9230	9230	9230	9230	26
564	20240605	104000	259053290	9230	9230	9230	9230	19
565	20240605	103900	258877920	9250	9230	9250	9230	80
566	20240605	103800	258138850	9230	9230	9230	9230	28
567	20240605	103700	257880410	9230	9220	9230	9220	30
568	20240605	103600	257603760	9220	9220	9220	9220	26
569	20240605	103500	257364040	9230	9220	9230	9210	52
570	20240605	103400	256884800	9220	9210	9220	9210	29
571	20240605	103300	256617640	9210	9210	9210	9210	594
572	20240605	103200	251146900	9220	9220	9220	9220	12
573	20240605	103100	251036260	9210	9220	9230	9210	43
574	20240605	103000	250639740	9220	9220	9220	9220	36
575	20240605	102900	250307820	9220	9220	9220	9220	22
576	20240605	102800	250104980	9220	9230	9230	9220	39
577	20240605	102700	249745290	9220	9230	9230	9220	27
578	20240605	102600	249496210	9230	9220	9230	9220	42
579	20240605	102500	249108850	9220	9220	9220	9220	34
580	20240605	102400	248795370	9220	9220	9220	9220	30
581	20240605	102300	248518770	9220	9220	9220	9220	22
582	20240605	102200	248315930	9240	9240	9240	9240	0
583	20240605	102100	248315930	9240	9220	9250	9200	55
584	20240605	102000	247809000	9200	9230	9230	9190	1668
585	20240605	101900	232473000	9230	9230	9230	9230	31
586	20240605	101800	232186870	9230	9230	9230	9230	68
587	20240605	101700	231559230	9200	9210	9210	9200	83
588	20240605	101600	230794980	9210	9200	9210	9200	24
589	20240605	101500	230574040	9200	9210	9210	9200	1295
590	20240605	101400	218653170	9210	9220	9220	9210	243
591	20240605	101300	216413250	9220	9220	9220	9220	58
592	20240605	101200	215878490	9220	9220	9220	9220	48
593	20240605	101100	215435930	9220	9230	9230	9220	47
594	20240605	101000	215002250	9220	9220	9220	9220	21
595	20240605	100900	214808630	9230	9230	9230	9230	419
596	20240605	100800	210941260	9230	9230	9230	9230	400
597	20240605	100700	207249260	9230	9230	9230	9230	19
598	20240605	100600	207073890	9240	9230	9240	9230	88
599	20240605	100500	206261410	9230	9250	9250	9230	7
600	20240605	100400	206196780	9230	9250	9250	9230	222
601	20240605	100300	204145560	9250	9250	9250	9250	23
602	20240605	100200	203932810	9250	9250	9250	9250	48
603	20240605	100100	203488810	9250	9250	9250	9250	31
604	20240605	100000	203202060	9260	9270	9270	9260	28
605	20240605	095900	202942770	9270	9260	9270	9260	18
606	20240605	095800	202776080	9260	9260	9260	9250	35
607	20240605	095700	202452250	9260	9260	9270	9260	62
608	20240605	095600	201878030	9260	9260	9260	9260	8
609	20240605	095500	201803950	9260	9250	9270	9250	33
610	20240605	095400	201498550	9320	9320	9320	9320	0
611	20240605	095300	201498550	9320	9320	9320	9320	0
612	20240605	095200	201498550	9320	9240	9320	9240	47
613	20240605	095100	201063570	9240	9260	9260	9230	265
614	20240605	095000	198615230	9250	9270	9270	9250	11
615	20240605	094900	198513380	9260	9260	9260	9260	0
616	20240605	094800	198513380	9260	9300	9300	9260	1088
617	20240605	094700	188431680	9350	9350	9350	9350	0
618	20240605	094600	188431680	9350	9350	9350	9350	0
619	20240605	094500	188431680	9350	9330	9350	9330	25
620	20240605	094400	188198330	9300	9310	9310	9300	195
621	20240605	094300	186382970	9320	9320	9330	9320	336
622	20240605	094200	183249120	9320	9330	9330	9320	53
623	20240605	094100	182755150	9320	9330	9330	9320	6
624	20240605	094000	182699220	9320	9320	9320	9320	11
625	20240605	093900	182596700	9360	9360	9360	9360	500
626	20240605	093800	177916700	9370	9350	9370	9350	604
627	20240605	093700	172262820	9310	9310	9310	9310	0
628	20240605	093600	172262820	9310	9360	9360	9310	502
629	20240605	093500	167564200	9360	9330	9360	9330	831
630	20240605	093400	159792690	9310	9310	9310	9310	260
631	20240605	093300	157372090	9310	9260	9310	9260	3219
632	20240605	093200	127553850	9260	9260	9260	9260	2
633	20240605	093100	127535330	9260	9260	9260	9260	362
634	20240605	093000	124183210	9260	9260	9260	9260	0
635	20240605	092900	124183210	9260	9260	9260	9260	2
636	20240605	092800	124164690	9260	9240	9260	9240	1118
637	20240605	092700	113819700	9240	9280	9280	9240	62
638	20240605	092600	113244420	9230	9250	9250	9220	422
639	20240605	092500	109349670	9230	9230	9230	9220	189
640	20240605	092400	107605410	9250	9250	9250	9250	148
641	20240605	092300	106236410	9250	9250	9250	9250	1362
642	20240605	092200	93637910	9250	9260	9260	9250	523
643	20240605	092100	88797230	9270	9290	9290	9270	817
644	20240605	092000	81220160	9300	9300	9310	9300	124
645	20240605	091900	80066630	9310	9310	9310	9310	90
646	20240605	091800	79228730	9310	9310	9310	9310	4
647	20240605	091700	79191490	9310	9310	9310	9310	0
648	20240605	091600	79191490	9310	9310	9310	9310	96
649	20240605	091500	78297730	9320	9330	9330	9320	1333
650	20240605	091400	65871980	9320	9370	9370	9320	51
651	20240605	091300	65396610	9320	9320	9320	9320	352
652	20240605	091200	62115970	9350	9350	9370	9350	461
653	20240605	091100	57803640	9320	9320	9320	9320	27
654	20240605	091000	57552000	9320	9330	9330	9320	30
655	20240605	090900	57272300	9320	9320	9320	9320	2
656	20240605	090800	57253660	9330	9330	9330	9330	0
657	20240605	090700	57253660	9330	9330	9330	9330	268
658	20240605	090600	54753220	9380	9380	9380	9380	0
659	20240605	090500	54753220	9380	9370	9380	9320	1260
660	20240605	090400	42934700	9380	9380	9380	9380	294
661	20240605	090300	40176980	9430	9310	9430	9310	2536
662	20240605	090200	16413750	9300	9310	9310	9300	16
663	20240605	090100	16264820	9310	9380	9380	9310	447
664	20240605	090000	12096890	9340	9390	9390	9340	1289