KissMeData/173130/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203100	1191694080	9240	9240	9240	9240	1173
3	20240604	203000	1191694080	9240	9240	9240	9240	0
4	20240604	202900	1191694080	9240	9240	9240	9240	0
5	20240604	202800	1191694080	9240	9240	9240	9240	0
6	20240604	202700	1191694080	9240	9240	9240	9240	0
7	20240604	202600	1191694080	9240	9240	9240	9240	0
8	20240604	202500	1191694080	9240	9240	9240	9240	0
9	20240604	202400	1191694080	9240	9240	9240	9240	0
10	20240604	202300	1191694080	9240	9240	9240	9240	0
11	20240604	202200	1191694080	9240	9240	9240	9240	0
12	20240604	202100	1191694080	9240	9240	9240	9240	0
13	20240604	202000	1191694080	9240	9240	9240	9240	0
14	20240604	201900	1191694080	9240	9240	9240	9240	0
15	20240604	201800	1191694080	9240	9240	9240	9240	0
16	20240604	201700	1191694080	9240	9240	9240	9240	0
17	20240604	201600	1191694080	9240	9240	9240	9240	0
18	20240604	201500	1191694080	9240	9240	9240	9240	0
19	20240604	201400	1191694080	9240	9240	9240	9240	0
20	20240604	201300	1191694080	9240	9240	9240	9240	0
21	20240604	201200	1191694080	9240	9240	9240	9240	0
22	20240604	201100	1191694080	9240	9240	9240	9240	0
23	20240604	201000	1191694080	9240	9240	9240	9240	0
24	20240604	200900	1191694080	9240	9240	9240	9240	0
25	20240604	200800	1191694080	9240	9240	9240	9240	0
26	20240604	200700	1191694080	9240	9240	9240	9240	0
27	20240604	200600	1191694080	9240	9240	9240	9240	0
28	20240604	200500	1191694080	9240	9240	9240	9240	0
29	20240604	200400	1191694080	9240	9240	9240	9240	0
30	20240604	200300	1191694080	9240	9240	9240	9240	0
31	20240604	200200	1191694080	9240	9240	9240	9240	0
32	20240604	200100	1191694080	9240	9240	9240	9240	1173
33	20240604	200000	1191694080	9240	9240	9240	9240	0
34	20240604	195900	1191694080	9240	9240	9240	9240	0
35	20240604	195800	1191694080	9240	9240	9240	9240	0
36	20240604	195700	1191694080	9240	9240	9240	9240	0
37	20240604	195600	1191694080	9240	9240	9240	9240	0
38	20240604	195500	1191694080	9240	9240	9240	9240	0
39	20240604	195400	1191694080	9240	9240	9240	9240	0
40	20240604	195300	1191694080	9240	9240	9240	9240	0
41	20240604	195200	1191694080	9240	9240	9240	9240	0
42	20240604	195100	1191694080	9240	9240	9240	9240	0
43	20240604	195000	1191694080	9240	9240	9240	9240	0
44	20240604	194900	1191694080	9240	9240	9240	9240	0
45	20240604	194800	1191694080	9240	9240	9240	9240	0
46	20240604	194700	1191694080	9240	9240	9240	9240	0
47	20240604	194600	1191694080	9240	9240	9240	9240	0
48	20240604	194500	1191694080	9240	9240	9240	9240	0
49	20240604	194400	1191694080	9240	9240	9240	9240	0
50	20240604	194300	1191694080	9240	9240	9240	9240	0
51	20240604	194200	1191694080	9240	9240	9240	9240	0
52	20240604	194100	1191694080	9240	9240	9240	9240	0
53	20240604	194000	1191694080	9240	9240	9240	9240	0
54	20240604	193900	1191694080	9240	9240	9240	9240	0
55	20240604	193800	1191694080	9240	9240	9240	9240	0
56	20240604	193700	1191694080	9240	9240	9240	9240	0
57	20240604	193600	1191694080	9240	9240	9240	9240	0
58	20240604	193500	1191694080	9240	9240	9240	9240	0
59	20240604	193400	1191694080	9240	9240	9240	9240	0
60	20240604	193300	1191694080	9240	9240	9240	9240	0
61	20240604	193200	1191694080	9240	9240	9240	9240	0
62	20240604	193100	1191694080	9240	9240	9240	9240	1173
63	20240604	193000	1191694080	9240	9240	9240	9240	0
64	20240604	192900	1191694080	9240	9240	9240	9240	0
65	20240604	192800	1191694080	9240	9240	9240	9240	0
66	20240604	192700	1191694080	9240	9240	9240	9240	0
67	20240604	192600	1191694080	9240	9240	9240	9240	0
68	20240604	192500	1191694080	9240	9240	9240	9240	0
69	20240604	192400	1191694080	9240	9240	9240	9240	0
70	20240604	192300	1191694080	9240	9240	9240	9240	0
71	20240604	192200	1191694080	9240	9240	9240	9240	0
72	20240604	192100	1191694080	9240	9240	9240	9240	0
73	20240604	192000	1191694080	9240	9240	9240	9240	0
74	20240604	191900	1191694080	9240	9240	9240	9240	0
75	20240604	191800	1191694080	9240	9240	9240	9240	0
76	20240604	191700	1191694080	9240	9240	9240	9240	0
77	20240604	191600	1191694080	9240	9240	9240	9240	0
78	20240604	191500	1191694080	9240	9240	9240	9240	0
79	20240604	191400	1191694080	9240	9240	9240	9240	0
80	20240604	191300	1191694080	9240	9240	9240	9240	0
81	20240604	191200	1191694080	9240	9240	9240	9240	0
82	20240604	191100	1191694080	9240	9240	9240	9240	0
83	20240604	191000	1191694080	9240	9240	9240	9240	0
84	20240604	190900	1191694080	9240	9240	9240	9240	0
85	20240604	190800	1191694080	9240	9240	9240	9240	0
86	20240604	190700	1191694080	9240	9240	9240	9240	0
87	20240604	190600	1191694080	9240	9240	9240	9240	0
88	20240604	190500	1191694080	9240	9240	9240	9240	0
89	20240604	190400	1191694080	9240	9240	9240	9240	0
90	20240604	190300	1191694080	9240	9240	9240	9240	0
91	20240604	190200	1191694080	9240	9240	9240	9240	0
92	20240604	190100	1191694080	9240	9240	9240	9240	1173
93	20240604	190000	1191694080	9240	9240	9240	9240	0
94	20240604	185900	1191694080	9240	9240	9240	9240	0
95	20240604	185800	1191694080	9240	9240	9240	9240	0
96	20240604	185700	1191694080	9240	9240	9240	9240	0
97	20240604	185600	1191694080	9240	9240	9240	9240	0
98	20240604	185500	1191694080	9240	9240	9240	9240	0
99	20240604	185400	1191694080	9240	9240	9240	9240	0
100	20240604	185300	1191694080	9240	9240	9240	9240	0
101	20240604	185200	1191694080	9240	9240	9240	9240	0
102	20240604	185100	1191694080	9240	9240	9240	9240	0
103	20240604	185000	1191694080	9240	9240	9240	9240	0
104	20240604	184900	1191694080	9240	9240	9240	9240	0
105	20240604	184800	1191694080	9240	9240	9240	9240	0
106	20240604	184700	1191694080	9240	9240	9240	9240	0
107	20240604	184600	1191694080	9240	9240	9240	9240	0
108	20240604	184500	1191694080	9240	9240	9240	9240	0
109	20240604	184400	1191694080	9240	9240	9240	9240	0
110	20240604	184300	1191694080	9240	9240	9240	9240	0
111	20240604	184200	1191694080	9240	9240	9240	9240	0
112	20240604	184100	1191694080	9240	9240	9240	9240	0
113	20240604	184000	1191694080	9240	9240	9240	9240	0
114	20240604	183900	1191694080	9240	9240	9240	9240	0
115	20240604	183800	1191694080	9240	9240	9240	9240	0
116	20240604	183700	1191694080	9240	9240	9240	9240	0
117	20240604	183600	1191694080	9240	9240	9240	9240	0
118	20240604	183500	1191694080	9240	9240	9240	9240	0
119	20240604	183400	1191694080	9240	9240	9240	9240	0
120	20240604	183300	1191694080	9240	9240	9240	9240	0
121	20240604	183200	1191694080	9240	9240	9240	9240	0
122	20240604	183100	1191694080	9240	9240	9240	9240	1173
123	20240604	183000	1191694080	9240	9240	9240	9240	0
124	20240604	182900	1191694080	9240	9240	9240	9240	0
125	20240604	182800	1191694080	9240	9240	9240	9240	0
126	20240604	182700	1191694080	9240	9240	9240	9240	0
127	20240604	182600	1191694080	9240	9240	9240	9240	0
128	20240604	182500	1191694080	9240	9240	9240	9240	0
129	20240604	182400	1191694080	9240	9240	9240	9240	0
130	20240604	182300	1191694080	9240	9240	9240	9240	0
131	20240604	182200	1191694080	9240	9240	9240	9240	0
132	20240604	182100	1191694080	9240	9240	9240	9240	0
133	20240604	182000	1191694080	9240	9240	9240	9240	0
134	20240604	181900	1191694080	9240	9240	9240	9240	0
135	20240604	181800	1191694080	9240	9240	9240	9240	0
136	20240604	181700	1191694080	9240	9240	9240	9240	0
137	20240604	181600	1191694080	9240	9240	9240	9240	0
138	20240604	181500	1191694080	9240	9240	9240	9240	0
139	20240604	181400	1191694080	9240	9240	9240	9240	0
140	20240604	181300	1191694080	9240	9240	9240	9240	0
141	20240604	181200	1191694080	9240	9240	9240	9240	0
142	20240604	181100	1191694080	9240	9240	9240	9240	0
143	20240604	181000	1191694080	9240	9240	9240	9240	0
144	20240604	180900	1191694080	9240	9240	9240	9240	0
145	20240604	180800	1191694080	9240	9240	9240	9240	0
146	20240604	180700	1191694080	9240	9240	9240	9240	0
147	20240604	180600	1191694080	9240	9240	9240	9240	0
148	20240604	180500	1191694080	9240	9240	9240	9240	0
149	20240604	180400	1191694080	9240	9240	9240	9240	0
150	20240604	180300	1191694080	9240	9240	9240	9240	0
151	20240604	180200	1191694080	9240	9240	9240	9240	0
152	20240604	180100	1191694080	9240	9240	9240	9240	1173
153	20240604	180000	1191694080	9240	9240	9240	9240	0
154	20240604	175900	1191694080	9240	9240	9240	9240	0
155	20240604	175800	1191694080	9240	9240	9240	9240	0
156	20240604	175700	1191694080	9240	9240	9240	9240	0
157	20240604	175600	1191694080	9240	9240	9240	9240	0
158	20240604	175500	1191694080	9240	9240	9240	9240	0
159	20240604	175400	1191694080	9240	9240	9240	9240	0
160	20240604	175300	1191694080	9240	9240	9240	9240	0
161	20240604	175200	1191694080	9240	9240	9240	9240	0
162	20240604	175100	1191694080	9240	9240	9240	9240	0
163	20240604	175000	1191694080	9240	9240	9240	9240	0
164	20240604	174900	1191694080	9240	9240	9240	9240	0
165	20240604	174800	1191694080	9240	9240	9240	9240	0
166	20240604	174700	1191694080	9240	9240	9240	9240	0
167	20240604	174600	1191694080	9240	9240	9240	9240	0
168	20240604	174500	1191694080	9240	9240	9240	9240	0
169	20240604	174400	1191694080	9240	9240	9240	9240	0
170	20240604	174300	1191694080	9240	9240	9240	9240	0
171	20240604	174200	1191694080	9240	9240	9240	9240	0
172	20240604	174100	1191694080	9240	9240	9240	9240	0
173	20240604	174000	1191694080	9240	9240	9240	9240	0
174	20240604	173900	1191694080	9240	9240	9240	9240	0
175	20240604	173800	1191694080	9240	9240	9240	9240	0
176	20240604	173700	1191694080	9240	9240	9240	9240	0
177	20240604	173600	1191694080	9240	9240	9240	9240	0
178	20240604	173500	1191694080	9240	9240	9240	9240	0
179	20240604	173400	1191694080	9240	9240	9240	9240	0
180	20240604	173300	1191694080	9240	9240	9240	9240	0
181	20240604	173200	1191694080	9240	9240	9240	9240	0
182	20240604	173100	1191694080	9240	9240	9240	9240	1173
183	20240604	173000	1191694080	9240	9240	9240	9240	0
184	20240604	172900	1191694080	9240	9240	9240	9240	0
185	20240604	172800	1191694080	9240	9240	9240	9240	0
186	20240604	172700	1191694080	9240	9240	9240	9240	0
187	20240604	172600	1191694080	9240	9240	9240	9240	0
188	20240604	172500	1191694080	9240	9240	9240	9240	0
189	20240604	172400	1191694080	9240	9240	9240	9240	0
190	20240604	172300	1191694080	9240	9240	9240	9240	0
191	20240604	172200	1191694080	9240	9240	9240	9240	0
192	20240604	172100	1191694080	9240	9240	9240	9240	0
193	20240604	172000	1191694080	9240	9240	9240	9240	0
194	20240604	171900	1191694080	9240	9240	9240	9240	0
195	20240604	171800	1191694080	9240	9240	9240	9240	0
196	20240604	171700	1191694080	9240	9240	9240	9240	0
197	20240604	171600	1191694080	9240	9240	9240	9240	0
198	20240604	171500	1191694080	9240	9240	9240	9240	0
199	20240604	171400	1191694080	9240	9240	9240	9240	0
200	20240604	171300	1191694080	9240	9240	9240	9240	0
201	20240604	171200	1191694080	9240	9240	9240	9240	0
202	20240604	171100	1191694080	9240	9240	9240	9240	0
203	20240604	171000	1191694080	9240	9240	9240	9240	0
204	20240604	170900	1191694080	9240	9240	9240	9240	0
205	20240604	170800	1191694080	9240	9240	9240	9240	0
206	20240604	170700	1191694080	9240	9240	9240	9240	0
207	20240604	170600	1191694080	9240	9240	9240	9240	0
208	20240604	170500	1191694080	9240	9240	9240	9240	0
209	20240604	170400	1191694080	9240	9240	9240	9240	0
210	20240604	170300	1191694080	9240	9240	9240	9240	0
211	20240604	170200	1191694080	9240	9240	9240	9240	0
212	20240604	170100	1191694080	9240	9240	9240	9240	1173
213	20240604	170000	1191694080	9240	9240	9240	9240	0
214	20240604	165900	1191694080	9240	9240	9240	9240	0
215	20240604	165800	1191694080	9240	9240	9240	9240	0
216	20240604	165700	1191694080	9240	9240	9240	9240	0
217	20240604	165600	1191694080	9240	9240	9240	9240	0
218	20240604	165500	1191694080	9240	9240	9240	9240	0
219	20240604	165400	1191694080	9240	9240	9240	9240	0
220	20240604	165300	1191694080	9240	9240	9240	9240	0
221	20240604	165200	1191694080	9240	9240	9240	9240	0
222	20240604	165100	1191694080	9240	9240	9240	9240	0
223	20240604	165000	1191694080	9240	9240	9240	9240	0
224	20240604	164900	1191694080	9240	9240	9240	9240	0
225	20240604	164800	1191694080	9240	9240	9240	9240	0
226	20240604	164700	1191694080	9240	9240	9240	9240	0
227	20240604	164600	1191694080	9240	9240	9240	9240	0
228	20240604	164500	1191694080	9240	9240	9240	9240	0
229	20240604	164400	1191694080	9240	9240	9240	9240	0
230	20240604	164300	1191694080	9240	9240	9240	9240	0
231	20240604	164200	1191694080	9240	9240	9240	9240	0
232	20240604	164100	1191694080	9240	9240	9240	9240	0
233	20240604	164000	1191694080	9240	9240	9240	9240	0
234	20240604	163900	1191694080	9240	9240	9240	9240	0
235	20240604	163800	1191694080	9240	9240	9240	9240	0
236	20240604	163700	1191694080	9240	9240	9240	9240	0
237	20240604	163600	1191694080	9240	9240	9240	9240	0
238	20240604	163500	1191694080	9240	9240	9240	9240	0
239	20240604	163400	1191694080	9240	9240	9240	9240	0
240	20240604	163300	1191694080	9240	9240	9240	9240	0
241	20240604	163200	1191694080	9240	9240	9240	9240	0
242	20240604	163100	1191694080	9240	9240	9240	9240	1173
243	20240604	163000	1191694080	9240	9240	9240	9240	0
244	20240604	162900	1191694080	9240	9240	9240	9240	0
245	20240604	162800	1191694080	9240	9240	9240	9240	0
246	20240604	162700	1191694080	9240	9240	9240	9240	0
247	20240604	162600	1191694080	9240	9240	9240	9240	0
248	20240604	162500	1191694080	9240	9240	9240	9240	0
249	20240604	162400	1191694080	9240	9240	9240	9240	0
250	20240604	162300	1191694080	9240	9240	9240	9240	0
251	20240604	162200	1191694080	9240	9240	9240	9240	0
252	20240604	162100	1191694080	9240	9240	9240	9240	0
253	20240604	162000	1191694080	9240	9240	9240	9240	0
254	20240604	161900	1191694080	9240	9240	9240	9240	0
255	20240604	161800	1191694080	9240	9240	9240	9240	0
256	20240604	161700	1191694080	9240	9240	9240	9240	0
257	20240604	161600	1191694080	9240	9240	9240	9240	0
258	20240604	161500	1191694080	9240	9240	9240	9240	0
259	20240604	161400	1191694080	9240	9240	9240	9240	0
260	20240604	161300	1191694080	9240	9240	9240	9240	0
261	20240604	161200	1191694080	9240	9240	9240	9240	0
262	20240604	161100	1191694080	9240	9240	9240	9240	0
263	20240604	161000	1191694080	9240	9240	9240	9240	0
264	20240604	160900	1191694080	9240	9240	9240	9240	0
265	20240604	160800	1191694080	9240	9240	9240	9240	0
266	20240604	160700	1191694080	9240	9240	9240	9240	0
267	20240604	160600	1191694080	9240	9240	9240	9240	0
268	20240604	160500	1191694080	9240	9240	9240	9240	0
269	20240604	160400	1191694080	9240	9240	9240	9240	0
270	20240604	160300	1191694080	9240	9240	9240	9240	0
271	20240604	160200	1191694080	9240	9240	9240	9240	0
272	20240604	160100	1191694080	9240	9240	9240	9240	1173
273	20240604	160000	1191694080	9240	9240	9240	9240	0
274	20240604	155900	1191694080	9240	9240	9240	9240	0
275	20240604	155800	1191694080	9240	9240	9240	9240	0
276	20240604	155700	1191694080	9240	9240	9240	9240	0
277	20240604	155600	1191694080	9240	9240	9240	9240	0
278	20240604	155500	1191694080	9240	9240	9240	9240	0
279	20240604	155400	1191694080	9240	9240	9240	9240	0
280	20240604	155300	1191694080	9240	9240	9240	9240	0
281	20240604	155200	1191694080	9240	9240	9240	9240	0
282	20240604	155100	1191694080	9240	9240	9240	9240	0
283	20240604	155000	1191694080	9240	9240	9240	9240	0
284	20240604	154900	1191694080	9240	9240	9240	9240	0
285	20240604	154800	1191694080	9240	9240	9240	9240	0
286	20240604	154700	1191694080	9240	9240	9240	9240	0
287	20240604	154600	1191694080	9240	9240	9240	9240	0
288	20240604	154500	1191694080	9240	9240	9240	9240	0
289	20240604	154400	1191694080	9240	9240	9240	9240	0
290	20240604	154300	1191694080	9240	9240	9240	9240	0
291	20240604	154200	1191694080	9240	9240	9240	9240	0
292	20240604	154100	1191694080	9240	9240	9240	9240	0
293	20240604	154000	1191694080	9240	9240	9240	9240	0
294	20240604	153900	1191694080	9240	9240	9240	9240	0
295	20240604	153800	1191694080	9240	9240	9240	9240	0
296	20240604	153700	1191694080	9240	9240	9240	9240	0
297	20240604	153600	1191694080	9240	9240	9240	9240	0
298	20240604	153500	1191694080	9240	9240	9240	9240	0
299	20240604	153400	1191694080	9240	9240	9240	9240	0
300	20240604	153300	1191694080	9240	9240	9240	9240	0
301	20240604	153200	1191694080	9240	9240	9240	9240	0
302	20240604	153100	1191694080	9240	9240	9240	9240	1173
303	20240604	153000	1191694080	9240	9240	9240	9240	1173
304	20240604	152900	1180855560	9250	9250	9250	9250	0
305	20240604	152800	1180855560	9250	9250	9250	9250	0
306	20240604	152700	1180855560	9250	9250	9250	9250	0
307	20240604	152600	1180855560	9250	9250	9250	9250	0
308	20240604	152500	1180855560	9250	9250	9250	9250	0
309	20240604	152400	1180855560	9250	9250	9250	9250	0
310	20240604	152300	1180855560	9250	9250	9250	9250	0
311	20240604	152200	1180855560	9250	9250	9250	9250	0
312	20240604	152100	1180855560	9250	9250	9250	9250	0
313	20240604	152000	1180855560	9250	9250	9250	9250	0
314	20240604	151900	1180855560	9250	9220	9250	9220	8
315	20240604	151800	1180781740	9250	9220	9250	9180	1651
316	20240604	151700	1165561110	9260	9230	9260	9230	459
317	20240604	151600	1161324510	9260	9240	9270	9230	687
318	20240604	151500	1154982600	9280	9240	9280	9240	2573
319	20240604	151400	1131158600	9260	9210	9260	9210	380
320	20240604	151300	1127651500	9210	9170	9210	9170	668
321	20240604	151200	1121518370	9180	9180	9180	9180	23
322	20240604	151100	1121307230	9180	9180	9180	9180	103
323	20240604	151000	1120361690	9180	9170	9180	9160	1004
324	20240604	150900	1111158700	9190	9170	9190	9170	315
325	20240604	150800	1108270050	9170	9190	9190	9170	3096
326	20240604	150700	1079858990	9200	9180	9200	9180	37
327	20240604	150600	1079519290	9200	9200	9200	9180	42
328	20240604	150500	1079133480	9200	9190	9200	9190	101
329	20240604	150400	1078205280	9200	9200	9200	9190	215
330	20240604	150300	1076229230	9210	9190	9210	9190	1032
331	20240604	150200	1066735300	9200	9200	9200	9200	1
332	20240604	150100	1066726100	9190	9180	9190	9180	105
333	20240604	150000	1065762150	9180	9180	9190	9180	1009
334	20240604	145900	1056497620	9190	9190	9190	9190	172
335	20240604	145800	1054916940	9200	9200	9200	9190	404
336	20240604	145700	1051201440	9200	9200	9200	9200	21
337	20240604	145600	1051008240	9200	9200	9200	9200	2
338	20240604	145500	1050989840	9190	9190	9190	9190	10
339	20240604	145400	1050897940	9190	9190	9190	9190	110
340	20240604	145300	1049887040	9200	9200	9200	9200	0
341	20240604	145200	1049887040	9200	9190	9200	9190	112
342	20240604	145100	1048857650	9200	9200	9200	9200	1
343	20240604	145000	1048848450	9180	9180	9180	9180	10
344	20240604	144900	1048756650	9200	9200	9200	9200	127
345	20240604	144800	1047588250	9170	9200	9200	9170	520
346	20240604	144700	1042818250	9200	9200	9200	9200	100
347	20240604	144600	1041898250	9200	9180	9200	9170	504
348	20240604	144500	1037272040	9200	9220	9220	9200	1022
349	20240604	144400	1027869580	9200	9220	9220	9200	24
350	20240604	144300	1027648760	9200	9170	9200	9150	1516
351	20240604	144200	1013762830	9180	9210	9210	9180	495
352	20240604	144100	1009214620	9210	9190	9210	9190	21
353	20240604	144000	1009021610	9220	9180	9220	9180	141
354	20240604	143900	1007727150	9180	9170	9180	9150	489
355	20240604	143800	1003238940	9170	9200	9200	9150	6473
356	20240604	143700	943841540	9200	9240	9240	9200	11636
357	20240604	143600	836647030	9280	9260	9280	9250	1028
358	20240604	143500	827135580	9280	9260	9280	9260	1150
359	20240604	143400	816486560	9270	9270	9270	9270	314
360	20240604	143300	813575780	9280	9280	9280	9280	1
361	20240604	143200	813566500	9260	9260	9260	9260	20
362	20240604	143100	813381300	9290	9290	9290	9290	0
363	20240604	143000	813381300	9290	9290	9290	9290	0
364	20240604	142900	813381300	9290	9290	9290	9290	0
365	20240604	142800	813381300	9290	9290	9290	9290	0
366	20240604	142700	813381300	9290	9290	9290	9290	0
367	20240604	142600	813381300	9290	9260	9290	9260	134
368	20240604	142500	812140340	9260	9270	9270	9260	300
369	20240604	142400	809362330	9290	9290	9290	9290	5
370	20240604	142300	809315880	9260	9260	9260	9260	400
371	20240604	142200	805611880	9260	9290	9290	9260	104
372	20240604	142100	804648620	9270	9270	9270	9270	0
373	20240604	142000	804648620	9270	9290	9290	9270	102
374	20240604	141900	803703040	9260	9260	9260	9260	0
375	20240604	141800	803703040	9260	9280	9280	9260	1290
376	20240604	141700	791745040	9300	9300	9300	9300	0
377	20240604	141600	791745040	9300	9300	9300	9300	0
378	20240604	141500	791745040	9300	9300	9300	9300	56
379	20240604	141400	791224240	9300	9300	9300	9300	4
380	20240604	141300	791187040	9280	9280	9280	9280	216
381	20240604	141200	789182560	9280	9280	9280	9280	442
382	20240604	141100	785080800	9280	9280	9280	9280	11
383	20240604	141000	784978720	9270	9270	9270	9270	99
384	20240604	140900	784060990	9280	9280	9280	9280	540
385	20240604	140800	779049790	9300	9300	9300	9300	0
386	20240604	140700	779049790	9300	9300	9300	9300	0
387	20240604	140600	779049790	9300	9300	9300	9300	0
388	20240604	140500	779049790	9300	9300	9300	9300	1
389	20240604	140400	779040490	9310	9310	9310	9310	0
390	20240604	140300	779040490	9310	9310	9310	9310	0
391	20240604	140200	779040490	9310	9310	9310	9310	0
392	20240604	140100	779040490	9310	9310	9310	9310	1
393	20240604	140000	779031180	9280	9280	9280	9280	700
394	20240604	135900	772535180	9310	9300	9310	9280	1537
395	20240604	135800	758256800	9300	9300	9300	9300	799
396	20240604	135700	750826100	9310	9310	9310	9310	0
397	20240604	135600	750826100	9310	9310	9310	9310	1
398	20240604	135500	750816790	9300	9300	9300	9300	0
399	20240604	135400	750816790	9300	9300	9300	9300	30
400	20240604	135300	750537790	9310	9310	9310	9310	0
401	20240604	135200	750537790	9310	9300	9310	9300	553
402	20240604	135100	745394740	9300	9300	9300	9300	0
403	20240604	135000	745394740	9300	9310	9310	9300	200
404	20240604	134900	743533920	9310	9310	9310	9310	0
405	20240604	134800	743533920	9310	9310	9310	9310	1065
406	20240604	134700	733618770	9310	9320	9320	9310	103
407	20240604	134600	732659740	9320	9320	9320	9320	2
408	20240604	134500	732641100	9320	9320	9320	9320	0
409	20240604	134400	732641100	9320	9320	9320	9320	0
410	20240604	134300	732641100	9320	9320	9320	9320	0
411	20240604	134200	732641100	9320	9320	9320	9320	5
412	20240604	134100	732594500	9320	9320	9320	9320	110
413	20240604	134000	731569300	9320	9320	9320	9320	0
414	20240604	133900	731569300	9320	9320	9320	9320	0
415	20240604	133800	731569300	9320	9320	9320	9320	6
416	20240604	133700	731513380	9320	9320	9320	9320	8
417	20240604	133600	731438820	9330	9330	9330	9330	0
418	20240604	133500	731438820	9330	9320	9330	9320	95
419	20240604	133400	730553410	9330	9330	9330	9330	0
420	20240604	133300	730553410	9330	9330	9330	9320	302
421	20240604	133200	727738750	9320	9330	9330	9320	510
422	20240604	133100	722985510	9320	9320	9320	9320	0
423	20240604	133000	722985510	9320	9320	9320	9320	250
424	20240604	132900	720655510	9330	9330	9330	9330	1
425	20240604	132800	720646180	9320	9320	9320	9320	66
426	20240604	132700	720031060	9330	9330	9330	9330	160
427	20240604	132600	718538260	9330	9330	9330	9330	10
428	20240604	132500	718444960	9330	9330	9330	9330	4
429	20240604	132400	718407640	9320	9320	9320	9320	107
430	20240604	132300	717410400	9330	9330	9330	9330	0
431	20240604	132200	717410400	9330	9330	9330	9330	1
432	20240604	132100	717401070	9320	9320	9320	9320	10
433	20240604	132000	717307870	9320	9320	9320	9320	319
434	20240604	131900	714334790	9330	9330	9330	9330	0
435	20240604	131800	714334790	9330	9320	9330	9320	22
436	20240604	131700	714129740	9320	9320	9320	9320	2
437	20240604	131600	714111100	9330	9330	9330	9330	0
438	20240604	131500	714111100	9330	9330	9330	9330	0
439	20240604	131400	714111100	9330	9330	9330	9330	0
440	20240604	131300	714111100	9330	9330	9330	9330	0
441	20240604	131200	714111100	9330	9330	9330	9330	0
442	20240604	131100	714111100	9330	9330	9330	9330	11
443	20240604	131000	714008470	9320	9320	9320	9320	30
444	20240604	130900	713728870	9330	9330	9330	9330	0
445	20240604	130800	713728870	9330	9330	9330	9330	0
446	20240604	130700	713728870	9330	9320	9330	9320	107
447	20240604	130600	712731160	9320	9320	9320	9320	12
448	20240604	130500	712619320	9320	9320	9320	9320	1
449	20240604	130400	712610000	9320	9320	9320	9320	0
450	20240604	130300	712610000	9320	9320	9320	9320	0
451	20240604	130200	712610000	9320	9320	9320	9320	0
452	20240604	130100	712610000	9320	9320	9320	9320	74
453	20240604	130000	711920320	9320	9320	9320	9320	21
454	20240604	125900	711724600	9320	9320	9320	9320	5
455	20240604	125800	711678000	9330	9330	9330	9330	0
456	20240604	125700	711678000	9330	9330	9330	9330	0
457	20240604	125600	711678000	9330	9330	9330	9330	0
458	20240604	125500	711678000	9330	9330	9330	9330	0
459	20240604	125400	711678000	9330	9320	9330	9320	3
460	20240604	125300	711650030	9320	9320	9320	9320	7
461	20240604	125200	711584790	9320	9310	9320	9310	12
462	20240604	125100	711473050	9320	9320	9320	9320	0
463	20240604	125000	711473050	9320	9320	9320	9320	1
464	20240604	124900	711463730	9330	9330	9330	9330	0
465	20240604	124800	711463730	9330	9330	9330	9330	0
466	20240604	124700	711463730	9330	9300	9330	9300	13
467	20240604	124600	711342800	9330	9310	9330	9300	122
468	20240604	124500	710207400	9300	9320	9330	9300	252
469	20240604	124400	707861810	9330	9320	9330	9320	73
470	20240604	124300	707181440	9320	9320	9320	9320	131
471	20240604	124200	705960520	9320	9320	9320	9320	0
472	20240604	124100	705960520	9320	9320	9320	9320	0
473	20240604	124000	705960520	9320	9320	9320	9320	0
474	20240604	123900	705960520	9320	9320	9320	9320	0
475	20240604	123800	705960520	9320	9310	9320	9310	64
476	20240604	123700	705364640	9310	9310	9310	9310	47
477	20240604	123600	704927070	9310	9310	9310	9310	43
478	20240604	123500	704526740	9320	9320	9320	9320	10
479	20240604	123400	704433540	9330	9330	9330	9330	0
480	20240604	123300	704433540	9330	9330	9330	9330	0
481	20240604	123200	704433540	9330	9330	9330	9330	0
482	20240604	123100	704433540	9330	9330	9330	9330	0
483	20240604	123000	704433540	9330	9330	9330	9330	4
484	20240604	122900	704396220	9330	9330	9330	9330	0
485	20240604	122800	704396220	9330	9330	9330	9330	0
486	20240604	122700	704396220	9330	9330	9330	9330	0
487	20240604	122600	704396220	9330	9330	9330	9330	560
488	20240604	122500	699171420	9330	9330	9330	9330	1
489	20240604	122400	699162090	9300	9330	9330	9300	503
490	20240604	122300	694481970	9320	9320	9320	9320	1
491	20240604	122200	694472650	9330	9310	9330	9310	1008
492	20240604	122100	685088010	9310	9330	9330	9310	591
493	20240604	122000	679584580	9320	9330	9330	9320	59
494	20240604	121900	679034620	9330	9330	9330	9330	3
495	20240604	121800	679006630	9330	9330	9330	9330	0
496	20240604	121700	679006630	9330	9330	9330	9330	0
497	20240604	121600	679006630	9330	9330	9330	9330	0
498	20240604	121500	679006630	9330	9330	9330	9330	0
499	20240604	121400	679006630	9330	9320	9330	9320	3
500	20240604	121300	678978660	9330	9330	9330	9330	0
501	20240604	121200	678978660	9330	9330	9330	9330	0
502	20240604	121100	678978660	9330	9320	9330	9320	44
503	20240604	121000	678568520	9320	9320	9320	9320	690
504	20240604	120900	672137720	9320	9320	9320	9320	1
505	20240604	120800	672128400	9320	9320	9320	9320	27
506	20240604	120700	671876760	9330	9330	9330	9330	64
507	20240604	120600	671279640	9330	9320	9330	9320	44
508	20240604	120500	670869550	9320	9320	9320	9320	117
509	20240604	120400	669779110	9310	9320	9320	9310	358
510	20240604	120300	666446030	9320	9320	9320	9320	5
511	20240604	120200	666399430	9320	9310	9320	9310	169
512	20240604	120100	664824860	9310	9320	9320	9310	34
513	20240604	120000	664507990	9310	9310	9310	9310	12
514	20240604	115900	664396270	9320	9320	9320	9320	0
515	20240604	115800	664396270	9320	9320	9320	9320	0
516	20240604	115700	664396270	9320	9320	9320	9320	10
517	20240604	115600	664303070	9320	9310	9320	9310	45
518	20240604	115500	663883890	9320	9320	9320	9320	0
519	20240604	115400	663883890	9320	9300	9320	9300	26
520	20240604	115300	663641750	9320	9320	9320	9320	0
521	20240604	115200	663641750	9320	9290	9320	9290	131
522	20240604	115100	662422870	9310	9310	9310	9290	399
523	20240604	115000	658709320	9310	9310	9310	9310	10
524	20240604	114900	658616220	9310	9300	9310	9300	5
525	20240604	114800	658569680	9290	9290	9310	9290	55
526	20240604	114700	658058610	9310	9310	9310	9310	0
527	20240604	114600	658058610	9310	9310	9310	9290	123
528	20240604	114500	656913600	9310	9310	9310	9310	0
529	20240604	114400	656913600	9310	9310	9310	9310	0
530	20240604	114300	656913600	9310	9280	9310	9280	173
531	20240604	114200	655307830	9310	9310	9310	9310	0
532	20240604	114100	655307830	9310	9310	9310	9310	0
533	20240604	114000	655307830	9310	9300	9310	9300	10
534	20240604	113900	655214800	9300	9300	9300	9300	12
535	20240604	113800	655103200	9300	9300	9300	9300	0
536	20240604	113700	655103200	9300	9300	9300	9300	1
537	20240604	113600	655093900	9300	9300	9300	9300	0
538	20240604	113500	655093900	9300	9300	9300	9300	0
539	20240604	113400	655093900	9300	9300	9300	9300	0
540	20240604	113300	655093900	9300	9300	9300	9300	1
541	20240604	113200	655084600	9300	9280	9300	9270	456
542	20240604	113100	650856820	9310	9310	9310	9310	0
543	20240604	113000	650856820	9310	9280	9310	9280	54
544	20240604	112900	650355230	9280	9280	9280	9280	20
545	20240604	112800	650169630	9300	9300	9300	9300	0
546	20240604	112700	650169630	9300	9300	9300	9300	200
547	20240604	112600	648309630	9300	9300	9300	9300	0
548	20240604	112500	648309630	9300	9270	9300	9270	105
549	20240604	112400	647333350	9300	9300	9300	9300	0
550	20240604	112300	647333350	9300	9300	9300	9300	0
551	20240604	112200	647333350	9300	9300	9300	9300	0
552	20240604	112100	647333350	9300	9300	9300	9300	0
553	20240604	112000	647333350	9300	9300	9300	9300	0
554	20240604	111900	647333350	9300	9300	9300	9300	0
555	20240604	111800	647333350	9300	9300	9300	9300	0
556	20240604	111700	647333350	9300	9300	9300	9300	0
557	20240604	111600	647333350	9300	9300	9300	9300	0
558	20240604	111500	647333350	9300	9300	9300	9300	0
559	20240604	111400	647333350	9300	9280	9300	9270	55
560	20240604	111300	646823340	9300	9300	9300	9300	1
561	20240604	111200	646814040	9270	9270	9270	9270	20
562	20240604	111100	646628640	9300	9300	9300	9300	2
563	20240604	111000	646610040	9300	9270	9300	9270	801
564	20240604	110900	639184740	9270	9260	9270	9260	124
565	20240604	110800	638036490	9260	9240	9260	9240	439
566	20240604	110700	633980110	9250	9250	9250	9250	10
567	20240604	110600	633887610	9250	9260	9260	9250	7
568	20240604	110500	633822820	9260	9260	9260	9260	20
569	20240604	110400	633637620	9270	9260	9270	9260	2
570	20240604	110300	633619090	9270	9260	9270	9260	3
571	20240604	110200	633591300	9260	9260	9260	9260	2
572	20240604	110100	633572780	9270	9270	9270	9270	20
573	20240604	110000	633387380	9270	9270	9270	9270	1
574	20240604	105900	633378110	9270	9270	9270	9260	3
575	20240604	105800	633350310	9260	9260	9260	9260	11
576	20240604	105700	633248450	9260	9260	9260	9260	0
577	20240604	105600	633248450	9260	9250	9260	9240	30
578	20240604	105500	632971120	9260	9240	9260	9240	503
579	20240604	105400	628323380	9260	9260	9260	9260	1
580	20240604	105300	628314120	9240	9240	9240	9240	0
581	20240604	105200	628314120	9240	9240	9240	9240	0
582	20240604	105100	628314120	9240	9240	9240	9240	48
583	20240604	105000	627870600	9270	9240	9270	9240	28
584	20240604	104900	627611850	9230	9260	9260	9230	1850
585	20240604	104800	610519970	9270	9270	9270	9270	0
586	20240604	104700	610519970	9270	9270	9270	9270	1
587	20240604	104600	610510700	9260	9270	9270	9260	135
588	20240604	104500	609259450	9270	9270	9270	9260	32
589	20240604	104400	608963110	9270	9270	9270	9270	20
590	20240604	104300	608777710	9270	9270	9270	9270	0
591	20240604	104200	608777710	9270	9270	9270	9270	2
592	20240604	104100	608759170	9250	9250	9250	9250	0
593	20240604	104000	608759170	9250	9260	9260	9250	1000
594	20240604	103900	599505070	9270	9260	9270	9260	21
595	20240604	103800	599310600	9270	9260	9270	9260	91
596	20240604	103700	598467880	9270	9270	9270	9270	1145
597	20240604	103600	587853730	9270	9270	9270	9270	0
598	20240604	103500	587853730	9270	9270	9270	9270	155
599	20240604	103400	586416880	9270	9270	9270	9270	1
600	20240604	103300	586407610	9250	9250	9250	9250	20
601	20240604	103200	586222610	9270	9270	9270	9270	0
602	20240604	103100	586222610	9270	9270	9270	9270	0
603	20240604	103000	586222610	9270	9270	9270	9270	1
604	20240604	102900	586213340	9250	9250	9250	9250	4
605	20240604	102800	586176340	9270	9250	9270	9240	32
606	20240604	102700	585880540	9230	9230	9230	9230	0
607	20240604	102600	585880540	9230	9230	9230	9230	14
608	20240604	102500	585751320	9240	9250	9250	9230	1331
609	20240604	102400	573456460	9250	9270	9270	9240	1084
610	20240604	102300	563433330	9270	9270	9270	9270	206
611	20240604	102200	561523710	9280	9290	9300	9280	614
612	20240604	102100	555820140	9300	9300	9300	9300	1
613	20240604	102000	555810840	9290	9320	9320	9290	93
614	20240604	101900	554946050	9300	9290	9300	9290	106
615	20240604	101800	553960400	9300	9320	9320	9300	267
616	20240604	101700	551476580	9310	9310	9320	9310	536
617	20240604	101600	546486410	9310	9320	9320	9310	11
618	20240604	101500	546383990	9300	9290	9300	9290	2085
619	20240604	101400	526993960	9300	9300	9300	9290	1042
620	20240604	101300	517303570	9300	9290	9300	9290	1187
621	20240604	101200	506276330	9290	9280	9290	9280	67
622	20240604	101100	505654550	9280	9270	9280	9270	256
623	20240604	101000	503280430	9270	9270	9270	9270	0
624	20240604	100900	503280430	9270	9270	9270	9270	2
625	20240604	100800	503261890	9250	9250	9250	9250	0
626	20240604	100700	503261890	9250	9260	9260	9250	171
627	20240604	100600	501678960	9270	9270	9270	9270	72
628	20240604	100500	501011520	9280	9280	9280	9280	0
629	20240604	100400	501011520	9280	9280	9280	9280	1
630	20240604	100300	501002240	9280	9280	9280	9280	1
631	20240604	100200	500992960	9280	9280	9280	9280	10
632	20240604	100100	500900160	9280	9280	9280	9280	0
633	20240604	100000	500900160	9280	9280	9280	9270	42
634	20240604	095900	500510800	9280	9280	9280	9280	1
635	20240604	095800	500501520	9270	9270	9270	9270	58
636	20240604	095700	499963860	9280	9280	9280	9280	12
637	20240604	095600	499852500	9280	9280	9280	9280	10
638	20240604	095500	499759700	9280	9280	9280	9280	0
639	20240604	095400	499759700	9280	9280	9280	9280	1
640	20240604	095300	499750420	9260	9260	9260	9260	282
641	20240604	095200	497139100	9260	9260	9260	9260	312
642	20240604	095100	494249980	9270	9270	9270	9270	10
643	20240604	095000	494157280	9290	9290	9290	9290	0
644	20240604	094900	494157280	9290	9290	9290	9290	1
645	20240604	094800	494147990	9280	9260	9280	9250	41
646	20240604	094700	493767780	9250	9250	9250	9250	28
647	20240604	094600	493508780	9250	9240	9280	9240	89
648	20240604	094500	492686080	9240	9240	9240	9240	163
649	20240604	094400	491179960	9240	9230	9240	9220	365
650	20240604	094300	487813010	9240	9230	9240	9230	363
651	20240604	094200	484461930	9240	9240	9240	9230	280
652	20240604	094100	481874740	9230	9230	9230	9230	522
653	20240604	094000	477056680	9240	9250	9250	9240	63
654	20240604	093900	476474100	9250	9270	9270	9250	17
655	20240604	093800	476316820	9270	9250	9270	9250	91
656	20240604	093700	475475050	9250	9250	9250	9250	938
657	20240604	093600	466798550	9250	9250	9260	9250	2151
658	20240604	093500	446901790	9260	9290	9290	9260	1281
659	20240604	093400	435036760	9300	9300	9300	9300	5
660	20240604	093300	434990260	9300	9300	9300	9300	5
661	20240604	093200	434943760	9310	9310	9310	9310	2
662	20240604	093100	434925140	9320	9320	9320	9320	1
663	20240604	093000	434915820	9320	9280	9320	9220	1542
664	20240604	092900	420586630	9300	9300	9300	9300	0
665	20240604	092800	420586630	9300	9250	9300	9250	358
666	20240604	092700	417265080	9300	9250	9300	9250	634
667	20240604	092600	411386250	9250	9270	9270	9240	353
668	20240604	092500	408123980	9210	9230	9280	9210	1206
669	20240604	092400	397001040	9280	9210	9280	9200	14296
670	20240604	092300	265175830	9230	9210	9230	9210	277
671	20240604	092200	262621780	9210	9230	9230	9210	2951
672	20240604	092100	235436040	9270	9240	9280	9230	159
673	20240604	092000	233967360	9280	9250	9300	9200	5979
674	20240604	091900	178875020	9300	9240	9300	9230	420
675	20240604	091800	174989450	9270	9240	9270	9230	1207
676	20240604	091700	163838020	9270	9240	9270	9240	95
677	20240604	091600	162960190	9240	9270	9270	9230	2665
678	20240604	091500	138312730	9320	9320	9320	9270	192
679	20240604	091400	136531790	9320	9320	9320	9320	288
680	20240604	091300	133847630	9320	9320	9320	9270	1216
681	20240604	091200	122551480	9320	9320	9320	9320	90
682	20240604	091100	121712680	9320	9320	9320	9320	0
683	20240604	091000	121712680	9320	9320	9330	9320	162
684	20240604	090900	120202640	9330	9370	9370	9330	4502
685	20240604	090800	78185140	9370	9380	9380	9370	278
686	20240604	090700	75579520	9380	9370	9380	9370	180
687	20240604	090600	73891470	9380	9350	9380	9350	353
688	20240604	090500	70587160	9350	9320	9350	9320	384
689	20240604	090400	67005790	9320	9280	9320	9250	2052
690	20240604	090300	47976430	9280	9280	9280	9280	326
691	20240604	090200	44951150	9290	9310	9310	9280	1192
692	20240604	090100	33887400	9270	9270	9280	9260	618
693	20240604	090000	28157670	9260	9330	9330	9260	2532