KissMeData/098120/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200800	700261680	9030	9030	9030	9030	823
3	20240605	200700	700261680	9030	9030	9030	9030	0
4	20240605	200600	700261680	9030	9030	9030	9030	0
5	20240605	200500	700261680	9030	9030	9030	9030	0
6	20240605	200400	700261680	9030	9030	9030	9030	0
7	20240605	200300	700261680	9030	9030	9030	9030	0
8	20240605	200200	700261680	9030	9030	9030	9030	0
9	20240605	200100	700261680	9030	9030	9030	9030	0
10	20240605	200000	700261680	9030	9030	9030	9030	0
11	20240605	195900	700261680	9030	9030	9030	9030	0
12	20240605	195800	700261680	9030	9030	9030	9030	0
13	20240605	195700	700261680	9030	9030	9030	9030	0
14	20240605	195600	700261680	9030	9030	9030	9030	0
15	20240605	195500	700261680	9030	9030	9030	9030	0
16	20240605	195400	700261680	9030	9030	9030	9030	0
17	20240605	195300	700261680	9030	9030	9030	9030	0
18	20240605	195200	700261680	9030	9030	9030	9030	0
19	20240605	195100	700261680	9030	9030	9030	9030	0
20	20240605	195000	700261680	9030	9030	9030	9030	0
21	20240605	194900	700261680	9030	9030	9030	9030	0
22	20240605	194800	700261680	9030	9030	9030	9030	0
23	20240605	194700	700261680	9030	9030	9030	9030	0
24	20240605	194600	700261680	9030	9030	9030	9030	0
25	20240605	194500	700261680	9030	9030	9030	9030	0
26	20240605	194400	700261680	9030	9030	9030	9030	0
27	20240605	194300	700261680	9030	9030	9030	9030	0
28	20240605	194200	700261680	9030	9030	9030	9030	0
29	20240605	194100	700261680	9030	9030	9030	9030	0
30	20240605	194000	700261680	9030	9030	9030	9030	0
31	20240605	193900	700261680	9030	9030	9030	9030	0
32	20240605	193800	700261680	9030	9030	9030	9030	823
33	20240605	193700	700261680	9030	9030	9030	9030	0
34	20240605	193600	700261680	9030	9030	9030	9030	0
35	20240605	193500	700261680	9030	9030	9030	9030	0
36	20240605	193400	700261680	9030	9030	9030	9030	0
37	20240605	193300	700261680	9030	9030	9030	9030	0
38	20240605	193200	700261680	9030	9030	9030	9030	0
39	20240605	193100	700261680	9030	9030	9030	9030	0
40	20240605	193000	700261680	9030	9030	9030	9030	0
41	20240605	192900	700261680	9030	9030	9030	9030	0
42	20240605	192800	700261680	9030	9030	9030	9030	0
43	20240605	192700	700261680	9030	9030	9030	9030	0
44	20240605	192600	700261680	9030	9030	9030	9030	0
45	20240605	192500	700261680	9030	9030	9030	9030	0
46	20240605	192400	700261680	9030	9030	9030	9030	0
47	20240605	192300	700261680	9030	9030	9030	9030	0
48	20240605	192200	700261680	9030	9030	9030	9030	0
49	20240605	192100	700261680	9030	9030	9030	9030	0
50	20240605	192000	700261680	9030	9030	9030	9030	0
51	20240605	191900	700261680	9030	9030	9030	9030	0
52	20240605	191800	700261680	9030	9030	9030	9030	0
53	20240605	191700	700261680	9030	9030	9030	9030	0
54	20240605	191600	700261680	9030	9030	9030	9030	0
55	20240605	191500	700261680	9030	9030	9030	9030	0
56	20240605	191400	700261680	9030	9030	9030	9030	0
57	20240605	191300	700261680	9030	9030	9030	9030	0
58	20240605	191200	700261680	9030	9030	9030	9030	0
59	20240605	191100	700261680	9030	9030	9030	9030	0
60	20240605	191000	700261680	9030	9030	9030	9030	0
61	20240605	190900	700261680	9030	9030	9030	9030	0
62	20240605	190800	700261680	9030	9030	9030	9030	823
63	20240605	190700	700261680	9030	9030	9030	9030	0
64	20240605	190600	700261680	9030	9030	9030	9030	0
65	20240605	190500	700261680	9030	9030	9030	9030	0
66	20240605	190400	700261680	9030	9030	9030	9030	0
67	20240605	190300	700261680	9030	9030	9030	9030	0
68	20240605	190200	700261680	9030	9030	9030	9030	0
69	20240605	190100	700261680	9030	9030	9030	9030	0
70	20240605	190000	700261680	9030	9030	9030	9030	0
71	20240605	185900	700261680	9030	9030	9030	9030	0
72	20240605	185800	700261680	9030	9030	9030	9030	0
73	20240605	185700	700261680	9030	9030	9030	9030	0
74	20240605	185600	700261680	9030	9030	9030	9030	0
75	20240605	185500	700261680	9030	9030	9030	9030	0
76	20240605	185400	700261680	9030	9030	9030	9030	0
77	20240605	185300	700261680	9030	9030	9030	9030	0
78	20240605	185200	700261680	9030	9030	9030	9030	0
79	20240605	185100	700261680	9030	9030	9030	9030	0
80	20240605	185000	700261680	9030	9030	9030	9030	0
81	20240605	184900	700261680	9030	9030	9030	9030	0
82	20240605	184800	700261680	9030	9030	9030	9030	0
83	20240605	184700	700261680	9030	9030	9030	9030	0
84	20240605	184600	700261680	9030	9030	9030	9030	0
85	20240605	184500	700261680	9030	9030	9030	9030	0
86	20240605	184400	700261680	9030	9030	9030	9030	0
87	20240605	184300	700261680	9030	9030	9030	9030	0
88	20240605	184200	700261680	9030	9030	9030	9030	0
89	20240605	184100	700261680	9030	9030	9030	9030	0
90	20240605	184000	700261680	9030	9030	9030	9030	0
91	20240605	183900	700261680	9030	9030	9030	9030	0
92	20240605	183800	700261680	9030	9030	9030	9030	823
93	20240605	183700	700261680	9030	9030	9030	9030	0
94	20240605	183600	700261680	9030	9030	9030	9030	0
95	20240605	183500	700261680	9030	9030	9030	9030	0
96	20240605	183400	700261680	9030	9030	9030	9030	0
97	20240605	183300	700261680	9030	9030	9030	9030	0
98	20240605	183200	700261680	9030	9030	9030	9030	0
99	20240605	183100	700261680	9030	9030	9030	9030	0
100	20240605	183000	700261680	9030	9030	9030	9030	0
101	20240605	182900	700261680	9030	9030	9030	9030	0
102	20240605	182800	700261680	9030	9030	9030	9030	0
103	20240605	182700	700261680	9030	9030	9030	9030	0
104	20240605	182600	700261680	9030	9030	9030	9030	0
105	20240605	182500	700261680	9030	9030	9030	9030	0
106	20240605	182400	700261680	9030	9030	9030	9030	0
107	20240605	182300	700261680	9030	9030	9030	9030	0
108	20240605	182200	700261680	9030	9030	9030	9030	0
109	20240605	182100	700261680	9030	9030	9030	9030	0
110	20240605	182000	700261680	9030	9030	9030	9030	0
111	20240605	181900	700261680	9030	9030	9030	9030	0
112	20240605	181800	700261680	9030	9030	9030	9030	0
113	20240605	181700	700261680	9030	9030	9030	9030	0
114	20240605	181600	700261680	9030	9030	9030	9030	0
115	20240605	181500	700261680	9030	9030	9030	9030	0
116	20240605	181400	700261680	9030	9030	9030	9030	0
117	20240605	181300	700261680	9030	9030	9030	9030	0
118	20240605	181200	700261680	9030	9030	9030	9030	0
119	20240605	181100	700261680	9030	9030	9030	9030	0
120	20240605	181000	700261680	9030	9030	9030	9030	0
121	20240605	180900	700261680	9030	9030	9030	9030	0
122	20240605	180800	700261680	9030	9030	9030	9030	823
123	20240605	180700	700261680	9030	9030	9030	9030	0
124	20240605	180600	700261680	9030	9030	9030	9030	0
125	20240605	180500	700261680	9030	9030	9030	9030	0
126	20240605	180400	700261680	9030	9030	9030	9030	0
127	20240605	180300	700261680	9030	9030	9030	9030	0
128	20240605	180200	700261680	9030	9030	9030	9030	0
129	20240605	180100	700261680	9030	9030	9030	9030	0
130	20240605	180000	700261680	9030	9030	9030	9030	0
131	20240605	175900	700261680	9030	9030	9030	9030	0
132	20240605	175800	700261680	9030	9030	9030	9030	0
133	20240605	175700	700261680	9030	9030	9030	9030	0
134	20240605	175600	700261680	9030	9030	9030	9030	0
135	20240605	175500	700261680	9030	9030	9030	9030	0
136	20240605	175400	700261680	9030	9030	9030	9030	0
137	20240605	175300	700261680	9030	9030	9030	9030	0
138	20240605	175200	700261680	9030	9030	9030	9030	0
139	20240605	175100	700261680	9030	9030	9030	9030	0
140	20240605	175000	700261680	9030	9030	9030	9030	0
141	20240605	174900	700261680	9030	9030	9030	9030	0
142	20240605	174800	700261680	9030	9030	9030	9030	0
143	20240605	174700	700261680	9030	9030	9030	9030	0
144	20240605	174600	700261680	9030	9030	9030	9030	0
145	20240605	174500	700261680	9030	9030	9030	9030	0
146	20240605	174400	700261680	9030	9030	9030	9030	0
147	20240605	174300	700261680	9030	9030	9030	9030	0
148	20240605	174200	700261680	9030	9030	9030	9030	0
149	20240605	174100	700261680	9030	9030	9030	9030	0
150	20240605	174000	700261680	9030	9030	9030	9030	0
151	20240605	173900	700261680	9030	9030	9030	9030	0
152	20240605	173800	700261680	9030	9030	9030	9030	823
153	20240605	173700	700261680	9030	9030	9030	9030	0
154	20240605	173600	700261680	9030	9030	9030	9030	0
155	20240605	173500	700261680	9030	9030	9030	9030	0
156	20240605	173400	700261680	9030	9030	9030	9030	0
157	20240605	173300	700261680	9030	9030	9030	9030	0
158	20240605	173200	700261680	9030	9030	9030	9030	0
159	20240605	173100	700261680	9030	9030	9030	9030	0
160	20240605	173000	700261680	9030	9030	9030	9030	0
161	20240605	172900	700261680	9030	9030	9030	9030	0
162	20240605	172800	700261680	9030	9030	9030	9030	0
163	20240605	172700	700261680	9030	9030	9030	9030	0
164	20240605	172600	700261680	9030	9030	9030	9030	0
165	20240605	172500	700261680	9030	9030	9030	9030	0
166	20240605	172400	700261680	9030	9030	9030	9030	0
167	20240605	172300	700261680	9030	9030	9030	9030	0
168	20240605	172200	700261680	9030	9030	9030	9030	0
169	20240605	172100	700261680	9030	9030	9030	9030	0
170	20240605	172000	700261680	9030	9030	9030	9030	0
171	20240605	171900	700261680	9030	9030	9030	9030	0
172	20240605	171800	700261680	9030	9030	9030	9030	0
173	20240605	171700	700261680	9030	9030	9030	9030	0
174	20240605	171600	700261680	9030	9030	9030	9030	0
175	20240605	171500	700261680	9030	9030	9030	9030	0
176	20240605	171400	700261680	9030	9030	9030	9030	0
177	20240605	171300	700261680	9030	9030	9030	9030	0
178	20240605	171200	700261680	9030	9030	9030	9030	0
179	20240605	171100	700261680	9030	9030	9030	9030	0
180	20240605	171000	700261680	9030	9030	9030	9030	0
181	20240605	170900	700261680	9030	9030	9030	9030	0
182	20240605	170800	700261680	9030	9030	9030	9030	823
183	20240605	170700	700261680	9030	9030	9030	9030	0
184	20240605	170600	700261680	9030	9030	9030	9030	0
185	20240605	170500	700261680	9030	9030	9030	9030	0
186	20240605	170400	700261680	9030	9030	9030	9030	0
187	20240605	170300	700261680	9030	9030	9030	9030	0
188	20240605	170200	700261680	9030	9030	9030	9030	0
189	20240605	170100	700261680	9030	9030	9030	9030	0
190	20240605	170000	700261680	9030	9030	9030	9030	0
191	20240605	165900	700261680	9030	9030	9030	9030	0
192	20240605	165800	700261680	9030	9030	9030	9030	0
193	20240605	165700	700261680	9030	9030	9030	9030	0
194	20240605	165600	700261680	9030	9030	9030	9030	0
195	20240605	165500	700261680	9030	9030	9030	9030	0
196	20240605	165400	700261680	9030	9030	9030	9030	0
197	20240605	165300	700261680	9030	9030	9030	9030	0
198	20240605	165200	700261680	9030	9030	9030	9030	0
199	20240605	165100	700261680	9030	9030	9030	9030	0
200	20240605	165000	700261680	9030	9030	9030	9030	0
201	20240605	164900	700261680	9030	9030	9030	9030	0
202	20240605	164800	700261680	9030	9030	9030	9030	0
203	20240605	164700	700261680	9030	9030	9030	9030	0
204	20240605	164600	700261680	9030	9030	9030	9030	0
205	20240605	164500	700261680	9030	9030	9030	9030	0
206	20240605	164400	700261680	9030	9030	9030	9030	0
207	20240605	164300	700261680	9030	9030	9030	9030	0
208	20240605	164200	700261680	9030	9030	9030	9030	0
209	20240605	164100	700261680	9030	9030	9030	9030	0
210	20240605	164000	700261680	9030	9030	9030	9030	0
211	20240605	163900	700261680	9030	9030	9030	9030	0
212	20240605	163800	700261680	9030	9030	9030	9030	823
213	20240605	163700	700261680	9030	9030	9030	9030	0
214	20240605	163600	700261680	9030	9030	9030	9030	0
215	20240605	163500	700261680	9030	9030	9030	9030	0
216	20240605	163400	700261680	9030	9030	9030	9030	0
217	20240605	163300	700261680	9030	9030	9030	9030	0
218	20240605	163200	700261680	9030	9030	9030	9030	0
219	20240605	163100	700261680	9030	9030	9030	9030	0
220	20240605	163000	700261680	9030	9030	9030	9030	0
221	20240605	162900	700261680	9030	9030	9030	9030	0
222	20240605	162800	700261680	9030	9030	9030	9030	0
223	20240605	162700	700261680	9030	9030	9030	9030	0
224	20240605	162600	700261680	9030	9030	9030	9030	0
225	20240605	162500	700261680	9030	9030	9030	9030	0
226	20240605	162400	700261680	9030	9030	9030	9030	0
227	20240605	162300	700261680	9030	9030	9030	9030	0
228	20240605	162200	700261680	9030	9030	9030	9030	0
229	20240605	162100	700261680	9030	9030	9030	9030	0
230	20240605	162000	700261680	9030	9030	9030	9030	0
231	20240605	161900	700261680	9030	9030	9030	9030	0
232	20240605	161800	700261680	9030	9030	9030	9030	0
233	20240605	161700	700261680	9030	9030	9030	9030	0
234	20240605	161600	700261680	9030	9030	9030	9030	0
235	20240605	161500	700261680	9030	9030	9030	9030	0
236	20240605	161400	700261680	9030	9030	9030	9030	0
237	20240605	161300	700261680	9030	9030	9030	9030	0
238	20240605	161200	700261680	9030	9030	9030	9030	0
239	20240605	161100	700261680	9030	9030	9030	9030	0
240	20240605	161000	700261680	9030	9030	9030	9030	0
241	20240605	160900	700261680	9030	9030	9030	9030	0
242	20240605	160800	700261680	9030	9030	9030	9030	823
243	20240605	160700	700261680	9030	9030	9030	9030	0
244	20240605	160600	700261680	9030	9030	9030	9030	0
245	20240605	160500	700261680	9030	9030	9030	9030	0
246	20240605	160400	700261680	9030	9030	9030	9030	0
247	20240605	160300	700261680	9030	9030	9030	9030	0
248	20240605	160200	700261680	9030	9030	9030	9030	0
249	20240605	160100	700261680	9030	9030	9030	9030	0
250	20240605	160000	700261680	9030	9030	9030	9030	0
251	20240605	155900	700261680	9030	9030	9030	9030	0
252	20240605	155800	700261680	9030	9030	9030	9030	0
253	20240605	155700	700261680	9030	9030	9030	9030	0
254	20240605	155600	700261680	9030	9030	9030	9030	0
255	20240605	155500	700261680	9030	9030	9030	9030	0
256	20240605	155400	700261680	9030	9030	9030	9030	0
257	20240605	155300	700261680	9030	9030	9030	9030	0
258	20240605	155200	700261680	9030	9030	9030	9030	0
259	20240605	155100	700261680	9030	9030	9030	9030	0
260	20240605	155000	700261680	9030	9030	9030	9030	0
261	20240605	154900	700261680	9030	9030	9030	9030	0
262	20240605	154800	700261680	9030	9030	9030	9030	0
263	20240605	154700	700261680	9030	9030	9030	9030	0
264	20240605	154600	700261680	9030	9030	9030	9030	0
265	20240605	154500	700261680	9030	9030	9030	9030	0
266	20240605	154400	700261680	9030	9030	9030	9030	0
267	20240605	154300	700261680	9030	9030	9030	9030	0
268	20240605	154200	700261680	9030	9030	9030	9030	0
269	20240605	154100	700261680	9030	9030	9030	9030	0
270	20240605	154000	700261680	9030	9030	9030	9030	0
271	20240605	153900	700261680	9030	9030	9030	9030	0
272	20240605	153800	700261680	9030	9030	9030	9030	823
273	20240605	153700	700261680	9030	9030	9030	9030	0
274	20240605	153600	700261680	9030	9030	9030	9030	0
275	20240605	153500	700261680	9030	9030	9030	9030	0
276	20240605	153400	700261680	9030	9030	9030	9030	0
277	20240605	153300	700261680	9030	9030	9030	9030	0
278	20240605	153200	700261680	9030	9030	9030	9030	0
279	20240605	153100	700261680	9030	9030	9030	9030	0
280	20240605	153000	700261680	9030	9030	9030	9030	823
281	20240605	152900	692829990	9040	9040	9040	9040	0
282	20240605	152800	692829990	9040	9040	9040	9040	0
283	20240605	152700	692829990	9040	9040	9040	9040	0
284	20240605	152600	692829990	9040	9040	9040	9040	0
285	20240605	152500	692829990	9040	9040	9040	9040	0
286	20240605	152400	692829990	9040	9040	9040	9040	0
287	20240605	152300	692829990	9040	9040	9040	9040	0
288	20240605	152200	692829990	9040	9040	9040	9040	0
289	20240605	152100	692829990	9040	9040	9040	9040	0
290	20240605	152000	692829990	9040	9040	9040	9040	0
291	20240605	151900	692829990	9040	9010	9040	9010	24
292	20240605	151800	692613700	9040	9040	9040	9040	0
293	20240605	151700	692613700	9040	9030	9040	9030	1688
294	20240605	151600	677359180	9030	9030	9030	9030	0
295	20240605	151500	677359180	9030	9030	9030	9030	0
296	20240605	151400	677359180	9030	9030	9030	9030	0
297	20240605	151300	677359180	9030	9030	9030	9030	1
298	20240605	151200	677350150	9030	9000	9030	9000	105
299	20240605	151100	676404760	9000	9010	9010	9000	523
300	20240605	151000	671697750	9020	9020	9020	9020	2
301	20240605	150900	671679710	9010	9010	9010	9010	0
302	20240605	150800	671679710	9010	9000	9010	9000	13
303	20240605	150700	671562590	9010	9010	9010	9010	0
304	20240605	150600	671562590	9010	9010	9010	9010	310
305	20240605	150500	668769490	9010	9010	9010	9010	0
306	20240605	150400	668769490	9010	9010	9010	9010	65
307	20240605	150300	668183840	9020	9020	9020	9020	0
308	20240605	150200	668183840	9020	9020	9020	9020	0
309	20240605	150100	668183840	9020	9020	9020	9020	9
310	20240605	150000	668102660	9030	9020	9030	9020	31
311	20240605	145900	667823030	9030	9030	9030	9030	0
312	20240605	145800	667823030	9030	9030	9030	9030	0
313	20240605	145700	667823030	9030	9010	9030	9010	14
314	20240605	145600	667696870	9030	9010	9030	9010	457
315	20240605	145500	663576230	9020	9020	9020	9020	0
316	20240605	145400	663576230	9020	9020	9020	9020	0
317	20240605	145300	663576230	9020	9020	9020	9020	0
318	20240605	145200	663576230	9020	9020	9020	9020	0
319	20240605	145100	663576230	9020	9020	9020	9020	2
320	20240605	145000	663558190	8990	8990	8990	8990	20
321	20240605	144900	663378390	8990	8990	8990	8990	382
322	20240605	144800	659944210	8990	9020	9020	8990	212
323	20240605	144700	658036450	9010	9010	9010	9010	64
324	20240605	144600	657459810	9030	9030	9030	9030	2
325	20240605	144500	657441750	9010	9030	9030	9010	5
326	20240605	144400	657396620	9020	9020	9020	9020	0
327	20240605	144300	657396620	9020	9020	9020	9020	10
328	20240605	144200	657306420	9020	9020	9020	9020	0
329	20240605	144100	657306420	9020	9020	9020	9020	0
330	20240605	144000	657306420	9020	9020	9020	9020	77
331	20240605	143900	656611880	9010	9010	9010	9010	57
332	20240605	143800	656098310	9010	9010	9010	9010	43
333	20240605	143700	655710880	9020	9030	9030	9020	22
334	20240605	143600	655512420	9020	9020	9020	9020	0
335	20240605	143500	655512420	9020	9020	9020	9020	4
336	20240605	143400	655476340	9000	9020	9030	9000	544
337	20240605	143300	650572360	9020	9020	9020	9020	0
338	20240605	143200	650572360	9020	9020	9020	9020	100
339	20240605	143100	649670360	9020	9020	9020	9020	0
340	20240605	143000	649670360	9020	9020	9020	9020	0
341	20240605	142900	649670360	9020	9020	9020	9020	0
342	20240605	142800	649670360	9020	9020	9020	9020	4
343	20240605	142700	649634280	9010	9010	9010	9010	0
344	20240605	142600	649634280	9010	9010	9010	9010	0
345	20240605	142500	649634280	9010	9010	9010	9010	200
346	20240605	142400	647832280	9010	9020	9020	9010	52
347	20240605	142300	647363740	8990	8990	8990	8990	400
348	20240605	142200	643767740	9010	9010	9010	9010	50
349	20240605	142100	643317240	9020	9020	9020	9020	0
350	20240605	142000	643317240	9020	9020	9020	9020	0
351	20240605	141900	643317240	9020	9020	9020	9020	1
352	20240605	141800	643308220	8990	8990	8990	8990	0
353	20240605	141700	643308220	8990	8990	8990	8990	0
354	20240605	141600	643308220	8990	8990	8990	8990	5
355	20240605	141500	643263270	9010	9010	9010	9010	78
356	20240605	141400	642560490	9020	9020	9020	9020	0
357	20240605	141300	642560490	9020	9020	9020	9020	0
358	20240605	141200	642560490	9020	9020	9020	9020	4
359	20240605	141100	642524410	9020	9020	9020	9020	500
360	20240605	141000	638014410	9020	9020	9020	9020	0
361	20240605	140900	638014410	9020	9000	9020	9000	235
362	20240605	140800	635895580	9010	9010	9010	9010	0
363	20240605	140700	635895580	9010	9010	9010	9010	0
364	20240605	140600	635895580	9010	8980	9010	8980	11
365	20240605	140500	635796740	9010	9000	9010	9000	130
366	20240605	140400	634626720	9000	8970	9000	8970	5464
367	20240605	140300	585604750	8960	8960	8960	8960	100
368	20240605	140200	584708750	8960	8950	8960	8950	271
369	20240605	140100	582281090	8950	8950	8950	8950	0
370	20240605	140000	582281090	8950	8950	8950	8950	4
371	20240605	135900	582245290	8960	8960	8960	8960	0
372	20240605	135800	582245290	8960	8960	8960	8960	0
373	20240605	135700	582245290	8960	8960	8960	8960	0
374	20240605	135600	582245290	8960	8960	8960	8960	28
375	20240605	135500	581994410	8960	8960	8960	8960	4
376	20240605	135400	581958570	8960	8960	8960	8960	14
377	20240605	135300	581833130	8960	8960	8960	8960	30
378	20240605	135200	581564330	8960	8960	8960	8960	5
379	20240605	135100	581519530	8960	8960	8960	8960	7
380	20240605	135000	581456810	8950	8910	8950	8910	6128
381	20240605	134900	526838080	8910	8910	8910	8910	400
382	20240605	134800	523274080	8890	8890	8890	8890	1792
383	20240605	134700	507343200	8910	8910	8910	8910	4
384	20240605	134600	507307560	8910	8910	8910	8910	0
385	20240605	134500	507307560	8910	8910	8910	8910	14
386	20240605	134400	507182820	8910	8910	8910	8910	0
387	20240605	134300	507182820	8910	8910	8910	8910	0
388	20240605	134200	507182820	8910	8910	8910	8910	1
389	20240605	134100	507173910	8900	8900	8900	8900	90
390	20240605	134000	506372910	8910	8910	8910	8910	0
391	20240605	133900	506372910	8910	8910	8910	8910	4
392	20240605	133800	506337270	8910	8890	8910	8890	300
393	20240605	133700	503670230	8890	8900	8900	8890	317
394	20240605	133600	500849230	8910	8910	8910	8910	2
395	20240605	133500	500831410	8910	8910	8910	8910	100
396	20240605	133400	499940410	8910	8910	8910	8910	200
397	20240605	133300	498158410	8910	8900	8910	8900	81
398	20240605	133200	497436710	8920	8920	8920	8920	0
399	20240605	133100	497436710	8920	8920	8920	8920	4
400	20240605	133000	497401030	8920	8920	8920	8920	0
401	20240605	132900	497401030	8920	8920	8920	8920	0
402	20240605	132800	497401030	8920	8920	8920	8920	0
403	20240605	132700	497401030	8920	8910	8920	8910	600
404	20240605	132600	492050030	8920	8920	8920	8920	0
405	20240605	132500	492050030	8920	8920	8920	8920	0
406	20240605	132400	492050030	8920	8920	8920	8920	0
407	20240605	132300	492050030	8920	8920	8920	8920	2
408	20240605	132200	492032190	8900	8920	8920	8900	34
409	20240605	132100	491729510	8930	8930	8930	8930	0
410	20240605	132000	491729510	8930	8930	8930	8930	0
411	20240605	131900	491729510	8930	8930	8930	8930	0
412	20240605	131800	491729510	8930	8930	8930	8930	0
413	20240605	131700	491729510	8930	8930	8930	8930	0
414	20240605	131600	491729510	8930	8930	8930	8930	0
415	20240605	131500	491729510	8930	8930	8930	8930	0
416	20240605	131400	491729510	8930	8930	8930	8930	4
417	20240605	131300	491693790	8930	8930	8930	8930	0
418	20240605	131200	491693790	8930	8930	8930	8930	0
419	20240605	131100	491693790	8930	8930	8930	8930	0
420	20240605	131000	491693790	8930	8930	8930	8930	0
421	20240605	130900	491693790	8930	8930	8930	8930	0
422	20240605	130800	491693790	8930	8930	8930	8930	0
423	20240605	130700	491693790	8930	8930	8930	8930	0
424	20240605	130600	491693790	8930	8930	8930	8930	4
425	20240605	130500	491658070	8930	8930	8930	8930	0
426	20240605	130400	491658070	8930	8930	8930	8930	0
427	20240605	130300	491658070	8930	8930	8930	8930	0
428	20240605	130200	491658070	8930	8930	8930	8930	0
429	20240605	130100	491658070	8930	8930	8930	8930	0
430	20240605	130000	491658070	8930	8930	8930	8930	0
431	20240605	125900	491658070	8930	8930	8930	8930	0
432	20240605	125800	491658070	8930	8930	8930	8930	6
433	20240605	125700	491604490	8910	8910	8910	8910	0
434	20240605	125600	491604490	8910	8920	8920	8910	150
435	20240605	125500	490267950	8930	8930	8930	8930	0
436	20240605	125400	490267950	8930	8930	8930	8930	0
437	20240605	125300	490267950	8930	8930	8930	8930	0
438	20240605	125200	490267950	8930	8930	8930	8930	2
439	20240605	125100	490250090	8920	8920	8920	8920	110
440	20240605	125000	489268890	8930	8930	8930	8930	50
441	20240605	124900	488822390	8930	8930	8930	8930	4
442	20240605	124800	488786670	8930	8930	8930	8930	5
443	20240605	124700	488742020	8930	8930	8930	8930	0
444	20240605	124600	488742020	8930	8930	8930	8930	0
445	20240605	124500	488742020	8930	8930	8930	8930	0
446	20240605	124400	488742020	8930	8930	8930	8930	0
447	20240605	124300	488742020	8930	8930	8930	8930	0
448	20240605	124200	488742020	8930	8930	8930	8930	0
449	20240605	124100	488742020	8930	8930	8930	8930	4
450	20240605	124000	488706300	8930	8930	8930	8930	0
451	20240605	123900	488706300	8930	8930	8930	8930	0
452	20240605	123800	488706300	8930	8930	8930	8930	0
453	20240605	123700	488706300	8930	8930	8930	8930	0
454	20240605	123600	488706300	8930	8930	8930	8930	1
455	20240605	123500	488697370	8930	8930	8930	8930	0
456	20240605	123400	488697370	8930	8930	8930	8930	4
457	20240605	123300	488661650	8920	8930	8930	8920	108
458	20240605	123200	487698250	8920	8920	8920	8920	50
459	20240605	123100	487252250	8930	8930	8930	8930	0
460	20240605	123000	487252250	8930	8930	8930	8930	0
461	20240605	122900	487252250	8930	8930	8930	8930	0
462	20240605	122800	487252250	8930	8900	8930	8900	389
463	20240605	122700	483790030	8930	8930	8930	8930	0
464	20240605	122600	483790030	8930	8920	8930	8920	44
465	20240605	122500	483397520	8920	8920	8920	8920	4
466	20240605	122400	483361840	8920	8920	8920	8920	0
467	20240605	122300	483361840	8920	8920	8920	8920	0
468	20240605	122200	483361840	8920	8920	8920	8920	0
469	20240605	122100	483361840	8920	8920	8920	8920	0
470	20240605	122000	483361840	8920	8920	8920	8920	0
471	20240605	121900	483361840	8920	8920	8920	8920	0
472	20240605	121800	483361840	8920	8920	8920	8920	0
473	20240605	121700	483361840	8920	8920	8920	8920	5
474	20240605	121600	483317240	8890	8890	8890	8890	0
475	20240605	121500	483317240	8890	8890	8890	8890	0
476	20240605	121400	483317240	8890	8890	8890	8890	0
477	20240605	121300	483317240	8890	8890	8890	8890	3
478	20240605	121200	483290570	8930	8930	8930	8930	0
479	20240605	121100	483290570	8930	8930	8930	8930	0
480	20240605	121000	483290570	8930	8930	8930	8930	100
481	20240605	120900	482397570	8930	8930	8930	8930	0
482	20240605	120800	482397570	8930	8930	8930	8930	5
483	20240605	120700	482352920	8930	8930	8930	8930	0
484	20240605	120600	482352920	8930	8900	8930	8900	202
485	20240605	120500	480555060	8930	8900	8930	8900	402
486	20240605	120400	476977200	8900	8900	8900	8900	400
487	20240605	120300	473417200	8930	8930	8930	8930	2
488	20240605	120200	473399340	8890	8890	8890	8890	400
489	20240605	120100	469843340	8930	8930	8930	8930	0
490	20240605	120000	469843340	8930	8930	8930	8930	5
491	20240605	115900	469798690	8930	8930	8930	8930	0
492	20240605	115800	469798690	8930	8930	8930	8930	0
493	20240605	115700	469798690	8930	8930	8930	8930	0
494	20240605	115600	469798690	8930	8930	8930	8930	0
495	20240605	115500	469798690	8930	8930	8930	8930	0
496	20240605	115400	469798690	8930	8930	8930	8930	0
497	20240605	115300	469798690	8930	8930	8930	8930	30
498	20240605	115200	469530790	8930	8930	8930	8930	5
499	20240605	115100	469486140	8890	8900	8900	8890	700
500	20240605	115000	463259390	8930	8930	8930	8930	0
501	20240605	114900	463259390	8930	8930	8930	8930	1
502	20240605	114800	463250460	8930	8930	8930	8930	0
503	20240605	114700	463250460	8930	8930	8930	8930	0
504	20240605	114600	463250460	8930	8930	8930	8930	0
505	20240605	114500	463250460	8930	8930	8930	8930	0
506	20240605	114400	463250460	8930	8900	8930	8900	305
507	20240605	114300	460535810	8900	8930	8930	8900	1002
508	20240605	114200	451616670	8940	8940	8940	8940	0
509	20240605	114100	451616670	8940	8940	8940	8940	0
510	20240605	114000	451616670	8940	8940	8940	8940	2
511	20240605	113900	451598790	8930	8930	8930	8930	0
512	20240605	113800	451598790	8930	8930	8930	8930	0
513	20240605	113700	451598790	8930	8930	8930	8930	300
514	20240605	113600	448919790	8930	8930	8930	8930	0
515	20240605	113500	448919790	8930	8940	8940	8930	7
516	20240605	113400	448857230	8940	8940	8940	8940	0
517	20240605	113300	448857230	8940	8940	8940	8940	0
518	20240605	113200	448857230	8940	8940	8940	8940	0
519	20240605	113100	448857230	8940	8940	8940	8940	3
520	20240605	113000	448830410	8940	8940	8940	8940	0
521	20240605	112900	448830410	8940	8940	8940	8940	2
522	20240605	112800	448812530	8930	8930	8930	8930	0
523	20240605	112700	448812530	8930	8940	8940	8930	7
524	20240605	112600	448749970	8950	8950	8950	8950	0
525	20240605	112500	448749970	8950	8950	8950	8950	0
526	20240605	112400	448749970	8950	8950	8950	8950	0
527	20240605	112300	448749970	8950	8950	8950	8950	0
528	20240605	112200	448749970	8950	8950	8950	8950	0
529	20240605	112100	448749970	8950	8950	8950	8950	0
530	20240605	112000	448749970	8950	8950	8950	8950	0
531	20240605	111900	448749970	8950	8950	8950	8950	5
532	20240605	111800	448705220	8950	8950	8950	8950	0
533	20240605	111700	448705220	8950	8950	8950	8950	0
534	20240605	111600	448705220	8950	8950	8950	8950	0
535	20240605	111500	448705220	8950	8950	8950	8950	0
536	20240605	111400	448705220	8950	8950	8950	8950	2
537	20240605	111300	448687320	8940	8940	8940	8940	0
538	20240605	111200	448687320	8940	8930	8940	8930	37
539	20240605	111100	448356590	8930	8930	8930	8930	5
540	20240605	111000	448311940	8920	8930	8930	8920	40
541	20240605	110900	447954940	8950	8950	8950	8950	0
542	20240605	110800	447954940	8950	8950	8950	8950	0
543	20240605	110700	447954940	8950	8950	8950	8950	0
544	20240605	110600	447954940	8950	8950	8950	8950	105
545	20240605	110500	447015190	8950	8930	8950	8930	22
546	20240605	110400	446818690	8950	8950	8950	8950	0
547	20240605	110300	446818690	8950	8950	8950	8950	5
548	20240605	110200	446773940	8960	8960	8960	8960	0
549	20240605	110100	446773940	8960	8960	8960	8960	0
550	20240605	110000	446773940	8960	8960	8960	8960	0
551	20240605	105900	446773940	8960	8960	8960	8960	0
552	20240605	105800	446773940	8960	8960	8960	8960	0
553	20240605	105700	446773940	8960	8960	8960	8960	1
554	20240605	105600	446764980	8960	8940	8960	8940	108
555	20240605	105500	445799430	8940	8940	8940	8940	0
556	20240605	105400	445799430	8940	8940	8940	8940	5
557	20240605	105300	445754730	8930	8930	8930	8930	0
558	20240605	105200	445754730	8930	8920	8930	8920	602
559	20240605	105100	440379970	8920	8920	8920	8920	0
560	20240605	105000	440379970	8920	8900	8920	8900	33
561	20240605	104900	440086120	8890	8890	8890	8890	508
562	20240605	104800	435570000	8890	8890	8890	8890	0
563	20240605	104700	435570000	8890	8890	8890	8890	15
564	20240605	104600	435436650	8890	8890	8890	8890	16
565	20240605	104500	435294410	8870	8870	8870	8870	0
566	20240605	104400	435294410	8870	8870	8870	8870	479
567	20240605	104300	431045680	8860	8860	8860	8860	0
568	20240605	104200	431045680	8860	8860	8860	8860	3000
569	20240605	104100	404465680	8860	8860	8860	8860	0
570	20240605	104000	404465680	8860	8860	8860	8860	0
571	20240605	103900	404465680	8860	8860	8860	8860	0
572	20240605	103800	404465680	8860	8860	8860	8860	5
573	20240605	103700	404421380	8810	8810	8810	8810	2
574	20240605	103600	404403760	8860	8860	8860	8860	28
575	20240605	103500	404155680	8870	8840	8870	8840	80
576	20240605	103400	403448050	8840	8840	8840	8840	7
577	20240605	103300	403386170	8840	8840	8840	8840	0
578	20240605	103200	403386170	8840	8840	8840	8840	0
579	20240605	103100	403386170	8840	8840	8840	8840	0
580	20240605	103000	403386170	8840	8840	8840	8840	5
581	20240605	102900	403341970	8840	8840	8840	8840	0
582	20240605	102800	403341970	8840	8840	8840	8840	0
583	20240605	102700	403341970	8840	8840	8840	8840	0
584	20240605	102600	403341970	8840	8840	8840	8840	0
585	20240605	102500	403341970	8840	8840	8840	8840	0
586	20240605	102400	403341970	8840	8840	8840	8780	522
587	20240605	102300	398754880	8840	8840	8840	8840	10
588	20240605	102200	398666480	8840	8840	8840	8840	5
589	20240605	102100	398622280	8840	8840	8840	8840	0
590	20240605	102000	398622280	8840	8830	8840	8830	40
591	20240605	101900	398269060	8830	8830	8830	8830	0
592	20240605	101800	398269060	8830	8830	8830	8830	12
593	20240605	101700	398163100	8830	8830	8830	8830	0
594	20240605	101600	398163100	8830	8830	8830	8830	150
595	20240605	101500	396838600	8830	8830	8830	8830	8
596	20240605	101400	396767960	8830	8830	8830	8830	2
597	20240605	101300	396750300	8830	8790	8830	8790	1090
598	20240605	101200	387147400	8790	8790	8790	8790	0
599	20240605	101100	387147400	8790	8800	8800	8790	239
600	20240605	101000	385045590	8800	8790	8800	8790	123
601	20240605	100900	383963400	8800	8800	8800	8800	2
602	20240605	100800	383945800	8780	8780	8780	8780	6
603	20240605	100700	383893120	8780	8790	8790	8780	1500
604	20240605	100600	370708370	8800	8790	8800	8790	991
605	20240605	100500	361996980	8800	8800	8800	8800	10
606	20240605	100400	361908980	8800	8790	8800	8790	80
607	20240605	100300	361205760	8800	8800	8800	8800	55
608	20240605	100200	360721760	8800	8800	8800	8800	21
609	20240605	100100	360536960	8800	8800	8810	8780	901
610	20240605	100000	352619150	8810	8810	8810	8810	28
611	20240605	095900	352372470	8810	8810	8810	8810	9
612	20240605	095800	352293180	8810	8780	8810	8780	218
613	20240605	095700	350376620	8780	8780	8780	8780	93
614	20240605	095600	349560080	8780	8780	8780	8780	7
615	20240605	095500	349498620	8790	8790	8790	8790	0
616	20240605	095400	349498620	8790	8840	8840	8790	1675
617	20240605	095300	334732910	8880	8880	8880	8880	0
618	20240605	095200	334732910	8880	8880	8880	8880	0
619	20240605	095100	334732910	8880	8860	8880	8850	362
620	20240605	095000	331528110	8900	8900	8900	8870	20
621	20240605	094900	331350530	8870	8880	8920	8870	417
622	20240605	094800	327650090	8870	8890	8890	8870	433
623	20240605	094700	323805610	8880	8890	8890	8880	110
624	20240605	094600	322827970	8900	8900	8900	8900	0
625	20240605	094500	322827970	8900	8910	8910	8880	566
626	20240605	094400	317793960	8940	8940	8940	8940	2
627	20240605	094300	317776080	8930	8930	8930	8930	146
628	20240605	094200	316472300	8940	8930	8940	8930	302
629	20240605	094100	313775380	8970	8970	8970	8970	0
630	20240605	094000	313775380	8970	8930	8970	8930	18
631	20240605	093900	313614520	8970	8960	8970	8960	12
632	20240605	093800	313506890	8950	8980	8980	8950	17
633	20240605	093700	313354590	8970	8990	8990	8970	115
634	20240605	093600	312322820	9000	9010	9010	8990	10
635	20240605	093500	312232760	9030	9020	9030	9020	127
636	20240605	093400	311087210	9020	9020	9020	9020	20
637	20240605	093300	310906810	9050	9050	9050	9050	2
638	20240605	093200	310888710	9020	9020	9020	9020	505
639	20240605	093100	306333610	9070	9080	9080	9070	2
640	20240605	093000	306315460	9100	9020	9100	9010	7353
641	20240605	092900	239843380	8950	8980	9020	8950	20960
642	20240605	092800	51079330	8970	8970	8970	8970	485
643	20240605	092700	46728880	8980	8980	8980	8980	0
644	20240605	092600	46728880	8980	8950	8980	8950	60
645	20240605	092500	46191380	8960	8920	8960	8900	2004
646	20240605	092400	28353610	8950	8920	8950	8900	465
647	20240605	092300	24203510	8920	8930	8950	8920	448
648	20240605	092200	20199710	8930	8930	8930	8930	160
649	20240605	092100	18770910	8930	8930	8930	8930	44
650	20240605	092000	18377990	8940	8940	8940	8940	0
651	20240605	091900	18377990	8940	8940	8940	8940	0
652	20240605	091800	18377990	8940	8940	8940	8940	0
653	20240605	091700	18377990	8940	8940	8940	8940	20
654	20240605	091600	18199190	8930	8930	8930	8930	140
655	20240605	091500	16948990	8930	8930	8930	8930	1
656	20240605	091400	16940060	8910	8910	8910	8910	489
657	20240605	091300	12583070	8910	8900	8910	8900	235
658	20240605	091200	10490840	8900	8900	8900	8900	2
659	20240605	091100	10473040	8880	8880	8880	8880	0
660	20240605	091000	10473040	8880	8880	8880	8880	0
661	20240605	090900	10473040	8880	8880	8880	8880	468
662	20240605	090800	6317200	8900	8880	8900	8880	310
663	20240605	090700	3562200	8880	8880	8880	8880	0
664	20240605	090600	3562200	8880	8880	8880	8880	2
665	20240605	090500	3544440	8860	8860	8860	8860	44
666	20240605	090400	3154600	8830	8830	8830	8830	174
667	20240605	090300	1618180	8890	8890	8890	8890	0
668	20240605	090200	1618180	8890	8830	8890	8830	22
669	20240605	090100	1423800	8890	8890	8890	8890	0
670	20240605	090000	1423800	8890	8900	8900	8890	160