KissMeData/194700/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203700	553240540	9540	9540	9540	9540	617
3	20240605	203600	553240540	9540	9540	9540	9540	0
4	20240605	203500	553240540	9540	9540	9540	9540	0
5	20240605	203400	553240540	9540	9540	9540	9540	0
6	20240605	203300	553240540	9540	9540	9540	9540	0
7	20240605	203200	553240540	9540	9540	9540	9540	0
8	20240605	203100	553240540	9540	9540	9540	9540	0
9	20240605	203000	553240540	9540	9540	9540	9540	0
10	20240605	202900	553240540	9540	9540	9540	9540	0
11	20240605	202800	553240540	9540	9540	9540	9540	0
12	20240605	202700	553240540	9540	9540	9540	9540	0
13	20240605	202600	553240540	9540	9540	9540	9540	0
14	20240605	202500	553240540	9540	9540	9540	9540	0
15	20240605	202400	553240540	9540	9540	9540	9540	0
16	20240605	202300	553240540	9540	9540	9540	9540	0
17	20240605	202200	553240540	9540	9540	9540	9540	0
18	20240605	202100	553240540	9540	9540	9540	9540	0
19	20240605	202000	553240540	9540	9540	9540	9540	0
20	20240605	201900	553240540	9540	9540	9540	9540	0
21	20240605	201800	553240540	9540	9540	9540	9540	0
22	20240605	201700	553240540	9540	9540	9540	9540	0
23	20240605	201600	553240540	9540	9540	9540	9540	0
24	20240605	201500	553240540	9540	9540	9540	9540	0
25	20240605	201400	553240540	9540	9540	9540	9540	0
26	20240605	201300	553240540	9540	9540	9540	9540	0
27	20240605	201200	553240540	9540	9540	9540	9540	0
28	20240605	201100	553240540	9540	9540	9540	9540	0
29	20240605	201000	553240540	9540	9540	9540	9540	0
30	20240605	200900	553240540	9540	9540	9540	9540	0
31	20240605	200800	553240540	9540	9540	9540	9540	0
32	20240605	200700	553240540	9540	9540	9540	9540	617
33	20240605	200600	553240540	9540	9540	9540	9540	0
34	20240605	200500	553240540	9540	9540	9540	9540	0
35	20240605	200400	553240540	9540	9540	9540	9540	0
36	20240605	200300	553240540	9540	9540	9540	9540	0
37	20240605	200200	553240540	9540	9540	9540	9540	0
38	20240605	200100	553240540	9540	9540	9540	9540	0
39	20240605	200000	553240540	9540	9540	9540	9540	0
40	20240605	195900	553240540	9540	9540	9540	9540	0
41	20240605	195800	553240540	9540	9540	9540	9540	0
42	20240605	195700	553240540	9540	9540	9540	9540	0
43	20240605	195600	553240540	9540	9540	9540	9540	0
44	20240605	195500	553240540	9540	9540	9540	9540	0
45	20240605	195400	553240540	9540	9540	9540	9540	0
46	20240605	195300	553240540	9540	9540	9540	9540	0
47	20240605	195200	553240540	9540	9540	9540	9540	0
48	20240605	195100	553240540	9540	9540	9540	9540	0
49	20240605	195000	553240540	9540	9540	9540	9540	0
50	20240605	194900	553240540	9540	9540	9540	9540	0
51	20240605	194800	553240540	9540	9540	9540	9540	0
52	20240605	194700	553240540	9540	9540	9540	9540	0
53	20240605	194600	553240540	9540	9540	9540	9540	0
54	20240605	194500	553240540	9540	9540	9540	9540	0
55	20240605	194400	553240540	9540	9540	9540	9540	0
56	20240605	194300	553240540	9540	9540	9540	9540	0
57	20240605	194200	553240540	9540	9540	9540	9540	0
58	20240605	194100	553240540	9540	9540	9540	9540	0
59	20240605	194000	553240540	9540	9540	9540	9540	0
60	20240605	193900	553240540	9540	9540	9540	9540	0
61	20240605	193800	553240540	9540	9540	9540	9540	0
62	20240605	193700	553240540	9540	9540	9540	9540	617
63	20240605	193600	553240540	9540	9540	9540	9540	0
64	20240605	193500	553240540	9540	9540	9540	9540	0
65	20240605	193400	553240540	9540	9540	9540	9540	0
66	20240605	193300	553240540	9540	9540	9540	9540	0
67	20240605	193200	553240540	9540	9540	9540	9540	0
68	20240605	193100	553240540	9540	9540	9540	9540	0
69	20240605	193000	553240540	9540	9540	9540	9540	0
70	20240605	192900	553240540	9540	9540	9540	9540	0
71	20240605	192800	553240540	9540	9540	9540	9540	0
72	20240605	192700	553240540	9540	9540	9540	9540	0
73	20240605	192600	553240540	9540	9540	9540	9540	0
74	20240605	192500	553240540	9540	9540	9540	9540	0
75	20240605	192400	553240540	9540	9540	9540	9540	0
76	20240605	192300	553240540	9540	9540	9540	9540	0
77	20240605	192200	553240540	9540	9540	9540	9540	0
78	20240605	192100	553240540	9540	9540	9540	9540	0
79	20240605	192000	553240540	9540	9540	9540	9540	0
80	20240605	191900	553240540	9540	9540	9540	9540	0
81	20240605	191800	553240540	9540	9540	9540	9540	0
82	20240605	191700	553240540	9540	9540	9540	9540	0
83	20240605	191600	553240540	9540	9540	9540	9540	0
84	20240605	191500	553240540	9540	9540	9540	9540	0
85	20240605	191400	553240540	9540	9540	9540	9540	0
86	20240605	191300	553240540	9540	9540	9540	9540	0
87	20240605	191200	553240540	9540	9540	9540	9540	0
88	20240605	191100	553240540	9540	9540	9540	9540	0
89	20240605	191000	553240540	9540	9540	9540	9540	0
90	20240605	190900	553240540	9540	9540	9540	9540	0
91	20240605	190800	553240540	9540	9540	9540	9540	0
92	20240605	190700	553240540	9540	9540	9540	9540	617
93	20240605	190600	553240540	9540	9540	9540	9540	0
94	20240605	190500	553240540	9540	9540	9540	9540	0
95	20240605	190400	553240540	9540	9540	9540	9540	0
96	20240605	190300	553240540	9540	9540	9540	9540	0
97	20240605	190200	553240540	9540	9540	9540	9540	0
98	20240605	190100	553240540	9540	9540	9540	9540	0
99	20240605	190000	553240540	9540	9540	9540	9540	0
100	20240605	185900	553240540	9540	9540	9540	9540	0
101	20240605	185800	553240540	9540	9540	9540	9540	0
102	20240605	185700	553240540	9540	9540	9540	9540	0
103	20240605	185600	553240540	9540	9540	9540	9540	0
104	20240605	185500	553240540	9540	9540	9540	9540	0
105	20240605	185400	553240540	9540	9540	9540	9540	0
106	20240605	185300	553240540	9540	9540	9540	9540	0
107	20240605	185200	553240540	9540	9540	9540	9540	0
108	20240605	185100	553240540	9540	9540	9540	9540	0
109	20240605	185000	553240540	9540	9540	9540	9540	0
110	20240605	184900	553240540	9540	9540	9540	9540	0
111	20240605	184800	553240540	9540	9540	9540	9540	0
112	20240605	184700	553240540	9540	9540	9540	9540	0
113	20240605	184600	553240540	9540	9540	9540	9540	0
114	20240605	184500	553240540	9540	9540	9540	9540	0
115	20240605	184400	553240540	9540	9540	9540	9540	0
116	20240605	184300	553240540	9540	9540	9540	9540	0
117	20240605	184200	553240540	9540	9540	9540	9540	0
118	20240605	184100	553240540	9540	9540	9540	9540	0
119	20240605	184000	553240540	9540	9540	9540	9540	0
120	20240605	183900	553240540	9540	9540	9540	9540	0
121	20240605	183800	553240540	9540	9540	9540	9540	0
122	20240605	183700	553240540	9540	9540	9540	9540	617
123	20240605	183600	553240540	9540	9540	9540	9540	0
124	20240605	183500	553240540	9540	9540	9540	9540	0
125	20240605	183400	553240540	9540	9540	9540	9540	0
126	20240605	183300	553240540	9540	9540	9540	9540	0
127	20240605	183200	553240540	9540	9540	9540	9540	0
128	20240605	183100	553240540	9540	9540	9540	9540	0
129	20240605	183000	553240540	9540	9540	9540	9540	0
130	20240605	182900	553240540	9540	9540	9540	9540	0
131	20240605	182800	553240540	9540	9540	9540	9540	0
132	20240605	182700	553240540	9540	9540	9540	9540	0
133	20240605	182600	553240540	9540	9540	9540	9540	0
134	20240605	182500	553240540	9540	9540	9540	9540	0
135	20240605	182400	553240540	9540	9540	9540	9540	0
136	20240605	182300	553240540	9540	9540	9540	9540	0
137	20240605	182200	553240540	9540	9540	9540	9540	0
138	20240605	182100	553240540	9540	9540	9540	9540	0
139	20240605	182000	553240540	9540	9540	9540	9540	0
140	20240605	181900	553240540	9540	9540	9540	9540	0
141	20240605	181800	553240540	9540	9540	9540	9540	0
142	20240605	181700	553240540	9540	9540	9540	9540	0
143	20240605	181600	553240540	9540	9540	9540	9540	0
144	20240605	181500	553240540	9540	9540	9540	9540	0
145	20240605	181400	553240540	9540	9540	9540	9540	0
146	20240605	181300	553240540	9540	9540	9540	9540	0
147	20240605	181200	553240540	9540	9540	9540	9540	0
148	20240605	181100	553240540	9540	9540	9540	9540	0
149	20240605	181000	553240540	9540	9540	9540	9540	0
150	20240605	180900	553240540	9540	9540	9540	9540	0
151	20240605	180800	553240540	9540	9540	9540	9540	0
152	20240605	180700	553240540	9540	9540	9540	9540	617
153	20240605	180600	553240540	9540	9540	9540	9540	0
154	20240605	180500	553240540	9540	9540	9540	9540	0
155	20240605	180400	553240540	9540	9540	9540	9540	0
156	20240605	180300	553240540	9540	9540	9540	9540	0
157	20240605	180200	553240540	9540	9540	9540	9540	0
158	20240605	180100	553240540	9540	9540	9540	9540	0
159	20240605	180000	553240540	9540	9540	9540	9540	0
160	20240605	175900	553240540	9540	9540	9540	9540	0
161	20240605	175800	553240540	9540	9540	9540	9540	0
162	20240605	175700	553240540	9540	9540	9540	9540	0
163	20240605	175600	553240540	9540	9540	9540	9540	0
164	20240605	175500	553240540	9540	9540	9540	9540	0
165	20240605	175400	553240540	9540	9540	9540	9540	0
166	20240605	175300	553240540	9540	9540	9540	9540	0
167	20240605	175200	553240540	9540	9540	9540	9540	0
168	20240605	175100	553240540	9540	9540	9540	9540	0
169	20240605	175000	553240540	9540	9540	9540	9540	0
170	20240605	174900	553240540	9540	9540	9540	9540	0
171	20240605	174800	553240540	9540	9540	9540	9540	0
172	20240605	174700	553240540	9540	9540	9540	9540	0
173	20240605	174600	553240540	9540	9540	9540	9540	0
174	20240605	174500	553240540	9540	9540	9540	9540	0
175	20240605	174400	553240540	9540	9540	9540	9540	0
176	20240605	174300	553240540	9540	9540	9540	9540	0
177	20240605	174200	553240540	9540	9540	9540	9540	0
178	20240605	174100	553240540	9540	9540	9540	9540	0
179	20240605	174000	553240540	9540	9540	9540	9540	0
180	20240605	173900	553240540	9540	9540	9540	9540	0
181	20240605	173800	553240540	9540	9540	9540	9540	0
182	20240605	173700	553240540	9540	9540	9540	9540	617
183	20240605	173600	553240540	9540	9540	9540	9540	0
184	20240605	173500	553240540	9540	9540	9540	9540	0
185	20240605	173400	553240540	9540	9540	9540	9540	0
186	20240605	173300	553240540	9540	9540	9540	9540	0
187	20240605	173200	553240540	9540	9540	9540	9540	0
188	20240605	173100	553240540	9540	9540	9540	9540	0
189	20240605	173000	553240540	9540	9540	9540	9540	0
190	20240605	172900	553240540	9540	9540	9540	9540	0
191	20240605	172800	553240540	9540	9540	9540	9540	0
192	20240605	172700	553240540	9540	9540	9540	9540	0
193	20240605	172600	553240540	9540	9540	9540	9540	0
194	20240605	172500	553240540	9540	9540	9540	9540	0
195	20240605	172400	553240540	9540	9540	9540	9540	0
196	20240605	172300	553240540	9540	9540	9540	9540	0
197	20240605	172200	553240540	9540	9540	9540	9540	0
198	20240605	172100	553240540	9540	9540	9540	9540	0
199	20240605	172000	553240540	9540	9540	9540	9540	0
200	20240605	171900	553240540	9540	9540	9540	9540	0
201	20240605	171800	553240540	9540	9540	9540	9540	0
202	20240605	171700	553240540	9540	9540	9540	9540	0
203	20240605	171600	553240540	9540	9540	9540	9540	0
204	20240605	171500	553240540	9540	9540	9540	9540	0
205	20240605	171400	553240540	9540	9540	9540	9540	0
206	20240605	171300	553240540	9540	9540	9540	9540	0
207	20240605	171200	553240540	9540	9540	9540	9540	0
208	20240605	171100	553240540	9540	9540	9540	9540	0
209	20240605	171000	553240540	9540	9540	9540	9540	0
210	20240605	170900	553240540	9540	9540	9540	9540	0
211	20240605	170800	553240540	9540	9540	9540	9540	0
212	20240605	170700	553240540	9540	9540	9540	9540	617
213	20240605	170600	553240540	9540	9540	9540	9540	0
214	20240605	170500	553240540	9540	9540	9540	9540	0
215	20240605	170400	553240540	9540	9540	9540	9540	0
216	20240605	170300	553240540	9540	9540	9540	9540	0
217	20240605	170200	553240540	9540	9540	9540	9540	0
218	20240605	170100	553240540	9540	9540	9540	9540	0
219	20240605	170000	553240540	9540	9540	9540	9540	0
220	20240605	165900	553240540	9540	9540	9540	9540	0
221	20240605	165800	553240540	9540	9540	9540	9540	0
222	20240605	165700	553240540	9540	9540	9540	9540	0
223	20240605	165600	553240540	9540	9540	9540	9540	0
224	20240605	165500	553240540	9540	9540	9540	9540	0
225	20240605	165400	553240540	9540	9540	9540	9540	0
226	20240605	165300	553240540	9540	9540	9540	9540	0
227	20240605	165200	553240540	9540	9540	9540	9540	0
228	20240605	165100	553240540	9540	9540	9540	9540	0
229	20240605	165000	553240540	9540	9540	9540	9540	0
230	20240605	164900	553240540	9540	9540	9540	9540	0
231	20240605	164800	553240540	9540	9540	9540	9540	0
232	20240605	164700	553240540	9540	9540	9540	9540	0
233	20240605	164600	553240540	9540	9540	9540	9540	0
234	20240605	164500	553240540	9540	9540	9540	9540	0
235	20240605	164400	553240540	9540	9540	9540	9540	0
236	20240605	164300	553240540	9540	9540	9540	9540	0
237	20240605	164200	553240540	9540	9540	9540	9540	0
238	20240605	164100	553240540	9540	9540	9540	9540	0
239	20240605	164000	553240540	9540	9540	9540	9540	0
240	20240605	163900	553240540	9540	9540	9540	9540	0
241	20240605	163800	553240540	9540	9540	9540	9540	0
242	20240605	163700	553240540	9540	9540	9540	9540	617
243	20240605	163600	553240540	9540	9540	9540	9540	0
244	20240605	163500	553240540	9540	9540	9540	9540	0
245	20240605	163400	553240540	9540	9540	9540	9540	0
246	20240605	163300	553240540	9540	9540	9540	9540	0
247	20240605	163200	553240540	9540	9540	9540	9540	0
248	20240605	163100	553240540	9540	9540	9540	9540	0
249	20240605	163000	553240540	9540	9540	9540	9540	0
250	20240605	162900	553240540	9540	9540	9540	9540	0
251	20240605	162800	553240540	9540	9540	9540	9540	0
252	20240605	162700	553240540	9540	9540	9540	9540	0
253	20240605	162600	553240540	9540	9540	9540	9540	0
254	20240605	162500	553240540	9540	9540	9540	9540	0
255	20240605	162400	553240540	9540	9540	9540	9540	0
256	20240605	162300	553240540	9540	9540	9540	9540	0
257	20240605	162200	553240540	9540	9540	9540	9540	0
258	20240605	162100	553240540	9540	9540	9540	9540	0
259	20240605	162000	553240540	9540	9540	9540	9540	0
260	20240605	161900	553240540	9540	9540	9540	9540	0
261	20240605	161800	553240540	9540	9540	9540	9540	0
262	20240605	161700	553240540	9540	9540	9540	9540	0
263	20240605	161600	553240540	9540	9540	9540	9540	0
264	20240605	161500	553240540	9540	9540	9540	9540	0
265	20240605	161400	553240540	9540	9540	9540	9540	0
266	20240605	161300	553240540	9540	9540	9540	9540	0
267	20240605	161200	553240540	9540	9540	9540	9540	0
268	20240605	161100	553240540	9540	9540	9540	9540	0
269	20240605	161000	553240540	9540	9540	9540	9540	0
270	20240605	160900	553240540	9540	9540	9540	9540	0
271	20240605	160800	553240540	9540	9540	9540	9540	0
272	20240605	160700	553240540	9540	9540	9540	9540	617
273	20240605	160600	553240540	9540	9540	9540	9540	0
274	20240605	160500	553240540	9540	9540	9540	9540	0
275	20240605	160400	553240540	9540	9540	9540	9540	0
276	20240605	160300	553240540	9540	9540	9540	9540	0
277	20240605	160200	553240540	9540	9540	9540	9540	0
278	20240605	160100	553240540	9540	9540	9540	9540	0
279	20240605	160000	553240540	9540	9540	9540	9540	0
280	20240605	155900	553240540	9540	9540	9540	9540	0
281	20240605	155800	553240540	9540	9540	9540	9540	0
282	20240605	155700	553240540	9540	9540	9540	9540	0
283	20240605	155600	553240540	9540	9540	9540	9540	0
284	20240605	155500	553240540	9540	9540	9540	9540	0
285	20240605	155400	553240540	9540	9540	9540	9540	0
286	20240605	155300	553240540	9540	9540	9540	9540	0
287	20240605	155200	553240540	9540	9540	9540	9540	0
288	20240605	155100	553240540	9540	9540	9540	9540	0
289	20240605	155000	553240540	9540	9540	9540	9540	0
290	20240605	154900	553240540	9540	9540	9540	9540	0
291	20240605	154800	553240540	9540	9540	9540	9540	0
292	20240605	154700	553240540	9540	9540	9540	9540	0
293	20240605	154600	553240540	9540	9540	9540	9540	0
294	20240605	154500	553240540	9540	9540	9540	9540	0
295	20240605	154400	553240540	9540	9540	9540	9540	0
296	20240605	154300	553240540	9540	9540	9540	9540	0
297	20240605	154200	553240540	9540	9540	9540	9540	0
298	20240605	154100	553240540	9540	9540	9540	9540	0
299	20240605	154000	553240540	9540	9540	9540	9540	0
300	20240605	153900	553240540	9540	9540	9540	9540	0
301	20240605	153800	553240540	9540	9540	9540	9540	0
302	20240605	153700	553240540	9540	9540	9540	9540	617
303	20240605	153600	553240540	9540	9540	9540	9540	0
304	20240605	153500	553240540	9540	9540	9540	9540	0
305	20240605	153400	553240540	9540	9540	9540	9540	0
306	20240605	153300	553240540	9540	9540	9540	9540	0
307	20240605	153200	553240540	9540	9540	9540	9540	0
308	20240605	153100	553240540	9540	9540	9540	9540	0
309	20240605	153000	553240540	9540	9540	9540	9540	617
310	20240605	152900	547354360	9540	9540	9540	9540	0
311	20240605	152800	547354360	9540	9540	9540	9540	0
312	20240605	152700	547354360	9540	9540	9540	9540	0
313	20240605	152600	547354360	9540	9540	9540	9540	0
314	20240605	152500	547354360	9540	9540	9540	9540	0
315	20240605	152400	547354360	9540	9540	9540	9540	0
316	20240605	152300	547354360	9540	9540	9540	9540	0
317	20240605	152200	547354360	9540	9540	9540	9540	0
318	20240605	152100	547354360	9540	9540	9540	9540	0
319	20240605	152000	547354360	9540	9540	9540	9540	0
320	20240605	151900	547354360	9540	9540	9540	9540	0
321	20240605	151800	547354360	9540	9540	9540	9540	32
322	20240605	151700	547049080	9510	9540	9540	9510	146
323	20240605	151600	545658130	9540	9530	9540	9520	62
324	20240605	151500	545066970	9530	9520	9530	9520	101
325	20240605	151400	544104470	9520	9530	9540	9520	114
326	20240605	151300	543017930	9520	9510	9520	9510	89
327	20240605	151200	542171370	9520	9510	9520	9510	93
328	20240605	151100	541286050	9520	9540	9540	9520	107
329	20240605	151000	540265900	9530	9530	9530	9520	74
330	20240605	150900	539560700	9540	9540	9540	9530	160
331	20240605	150800	538035040	9540	9540	9540	9520	213
332	20240605	150700	536003840	9540	9510	9540	9510	48
333	20240605	150600	535546380	9510	9520	9540	9510	197
334	20240605	150500	533670290	9520	9540	9540	9510	1167
335	20240605	150400	522559790	9540	9530	9540	9500	622
336	20240605	150300	516644820	9520	9530	9540	9520	199
337	20240605	150200	514748960	9520	9520	9530	9520	19
338	20240605	150100	514567920	9530	9520	9530	9520	110
339	20240605	150000	513519630	9530	9540	9540	9520	124
340	20240605	145900	512338230	9540	9530	9540	9520	82
341	20240605	145800	511556720	9540	9540	9540	9520	109
342	20240605	145700	510517630	9540	9520	9540	9520	59
343	20240605	145600	509955310	9530	9530	9540	9530	150
344	20240605	145500	508525740	9530	9510	9540	9510	243
345	20240605	145400	506209830	9510	9510	9520	9510	73
346	20240605	145300	505514910	9510	9510	9520	9510	52
347	20240605	145200	505019900	9520	9520	9540	9510	119
348	20240605	145100	503886200	9520	9510	9530	9510	81
349	20240605	145000	503114680	9520	9530	9540	9520	70
350	20240605	144900	502447450	9530	9510	9530	9510	134
351	20240605	144800	501172240	9510	9520	9520	9510	459
352	20240605	144700	496806660	9510	9530	9530	9510	104
353	20240605	144600	495816340	9520	9520	9530	9520	123
354	20240605	144500	494644190	9520	9540	9540	9520	51
355	20240605	144400	494157820	9530	9530	9530	9520	75
356	20240605	144300	493443080	9530	9530	9530	9520	77
357	20240605	144200	492709280	9530	9540	9540	9530	104
358	20240605	144100	491717720	9530	9540	9540	9520	146
359	20240605	144000	490325660	9530	9520	9530	9510	75
360	20240605	143900	489612360	9530	9520	9530	9510	127
361	20240605	143800	488402800	9520	9510	9520	9510	138
362	20240605	143700	487089540	9520	9530	9540	9520	100
363	20240605	143600	486136630	9530	9540	9540	9520	68
364	20240605	143500	485488220	9530	9530	9530	9530	79
365	20240605	143400	484735350	9530	9520	9530	9520	107
366	20240605	143300	483716340	9520	9510	9520	9510	21
367	20240605	143200	483516430	9520	9520	9520	9520	79
368	20240605	143100	482764350	9530	9530	9540	9530	122
369	20240605	143000	481601340	9520	9520	9530	9520	75
370	20240605	142900	480887330	9530	9530	9530	9530	40
371	20240605	142800	480506130	9530	9520	9540	9520	119
372	20240605	142700	479372320	9510	9530	9530	9510	408
373	20240605	142600	475485770	9530	9540	9540	9530	109
374	20240605	142500	474446780	9530	9540	9540	9520	124
375	20240605	142400	473264970	9540	9530	9540	9520	83
376	20240605	142300	472473870	9540	9530	9540	9530	125
377	20240605	142200	471281990	9520	9530	9540	9520	179
378	20240605	142100	469576880	9520	9530	9530	9520	47
379	20240605	142000	469129000	9530	9540	9540	9520	134
380	20240605	141900	467852290	9540	9520	9540	9510	125
381	20240605	141800	466661450	9540	9520	9540	9520	38
382	20240605	141700	466299670	9520	9500	9520	9500	135
383	20240605	141600	465016180	9500	9520	9520	9500	117
384	20240605	141500	463903340	9510	9520	9520	9510	232
385	20240605	141400	461696580	9530	9520	9530	9510	161
386	20240605	141300	460164030	9520	9540	9540	9520	86
387	20240605	141200	459344440	9540	9530	9540	9530	88
388	20240605	141100	458505640	9530	9530	9530	9520	82
389	20240605	141000	457724210	9530	9530	9530	9530	78
390	20240605	140900	456980870	9530	9520	9540	9510	150
391	20240605	140800	455552370	9520	9530	9530	9510	127
392	20240605	140700	454342650	9540	9520	9540	9520	83
393	20240605	140600	453551090	9530	9530	9530	9520	80
394	20240605	140500	452788720	9530	9530	9530	9530	80
395	20240605	140400	452026320	9540	9530	9540	9520	78
396	20240605	140300	451282480	9530	9530	9540	9530	81
397	20240605	140200	450510530	9530	9540	9540	9520	93
398	20240605	140100	449623810	9530	9530	9530	9530	71
399	20240605	140000	448947180	9530	9530	9530	9520	50
400	20240605	135900	448470710	9530	9530	9540	9530	119
401	20240605	135800	447336430	9530	9530	9530	9520	56
402	20240605	135700	446802780	9530	9540	9540	9530	101
403	20240605	135600	445839930	9530	9530	9530	9510	99
404	20240605	135500	444897200	9530	9530	9530	9530	32
405	20240605	135400	444592240	9530	9530	9540	9520	136
406	20240605	135300	443295560	9530	9520	9530	9520	78
407	20240605	135200	442552370	9520	9520	9520	9510	59
408	20240605	135100	441990700	9540	9530	9540	9530	129
409	20240605	135000	440760750	9540	9520	9540	9520	70
410	20240605	134900	440093900	9510	9530	9540	9510	91
411	20240605	134800	439226380	9530	9530	9530	9520	97
412	20240605	134700	438302670	9520	9530	9540	9520	107
413	20240605	134600	437282330	9540	9530	9540	9530	42
414	20240605	134500	436882050	9530	9510	9540	9510	55
415	20240605	134400	436357890	9530	9520	9540	9520	116
416	20240605	134300	435252960	9510	9530	9530	9510	99
417	20240605	134200	434309660	9530	9520	9530	9520	78
418	20240605	134100	433567030	9520	9510	9520	9510	38
419	20240605	134000	433205280	9530	9520	9540	9520	113
420	20240605	133900	432128510	9510	9510	9530	9510	69
421	20240605	133800	431471840	9520	9540	9540	9520	47
422	20240605	133700	431024360	9530	9530	9530	9500	123
423	20240605	133600	429852950	9520	9520	9520	9520	58
424	20240605	133500	429300790	9520	9520	9530	9510	88
425	20240605	133400	428462570	9510	9520	9520	9510	105
426	20240605	133300	427463680	9520	9520	9520	9520	63
427	20240605	133200	426863920	9530	9510	9530	9490	146
428	20240605	133100	425476020	9510	9510	9510	9510	48
429	20240605	133000	425019540	9500	9510	9510	9500	183
430	20240605	132900	423280550	9510	9520	9520	9500	376
431	20240605	132800	419707990	9510	9530	9530	9510	338
432	20240605	132700	416492830	9520	9530	9530	9520	56
433	20240605	132600	415959160	9520	9540	9540	9520	21
434	20240605	132500	415759060	9520	9540	9540	9520	160
435	20240605	132400	414234000	9540	9530	9560	9520	240
436	20240605	132300	411947290	9520	9530	9530	9520	7
437	20240605	132200	411880590	9540	9540	9540	9540	76
438	20240605	132100	411155550	9550	9530	9560	9530	98
439	20240605	132000	410220590	9530	9530	9530	9530	37
440	20240605	131900	409867980	9520	9530	9530	9520	131
441	20240605	131800	408620490	9530	9520	9530	9520	204
442	20240605	131700	406677770	9530	9530	9530	9530	127
443	20240605	131600	405467460	9530	9540	9540	9530	126
444	20240605	131500	404266310	9540	9540	9540	9540	12
445	20240605	131400	404151830	9520	9580	9580	9520	962
446	20240605	131300	394970230	9580	9580	9580	9580	82
447	20240605	131200	394184670	9590	9570	9590	9570	46
448	20240605	131100	393744270	9560	9580	9580	9560	64
449	20240605	131000	393131560	9580	9590	9590	9570	112
450	20240605	130900	392058400	9580	9590	9590	9580	52
451	20240605	130800	391559740	9590	9590	9590	9590	56
452	20240605	130700	391022700	9590	9590	9620	9590	96
453	20240605	130600	390102020	9590	9620	9620	9570	22
454	20240605	130500	389890840	9620	9540	9640	9540	99
455	20240605	130400	388942060	9530	9520	9530	9520	102
456	20240605	130300	387970710	9520	9530	9530	9520	32
457	20240605	130200	387665770	9530	9530	9530	9530	124
458	20240605	130100	386484050	9520	9530	9540	9520	185
459	20240605	130000	384720620	9530	9540	9540	9530	48
460	20240605	125900	384263060	9540	9540	9540	9510	236
461	20240605	125800	382017080	9530	9540	9540	9530	163
462	20240605	125700	380463190	9530	9540	9560	9530	277
463	20240605	125600	377822090	9540	9570	9570	9540	267
464	20240605	125500	375273290	9570	9570	9580	9560	261
465	20240605	125400	372776810	9580	9580	9580	9570	174
466	20240605	125300	371111290	9600	9590	9600	9590	50
467	20240605	125200	370631300	9590	9590	9600	9590	127
468	20240605	125100	369412950	9590	9590	9590	9590	10
469	20240605	125000	369317050	9600	9610	9610	9580	379
470	20240605	124900	365683780	9630	9620	9630	9620	101
471	20240605	124800	364712020	9610	9610	9610	9610	3
472	20240605	124700	364683190	9620	9620	9630	9620	64
473	20240605	124600	364067130	9620	9630	9630	9610	91
474	20240605	124500	363191360	9640	9640	9640	9630	378
475	20240605	124400	359547510	9640	9640	9640	9630	84
476	20240605	124300	358737780	9640	9640	9640	9640	48
477	20240605	124200	358275060	9640	9640	9640	9630	21
478	20240605	124100	358072640	9640	9640	9640	9630	82
479	20240605	124000	357282260	9630	9630	9630	9630	40
480	20240605	123900	356897060	9630	9630	9630	9630	23
481	20240605	123800	356675570	9630	9620	9630	9620	80
482	20240605	123700	355905190	9630	9640	9640	9630	59
483	20240605	123600	355336650	9640	9640	9640	9630	37
484	20240605	123500	354979990	9640	9630	9640	9630	49
485	20240605	123400	354508010	9630	9630	9630	9630	46
486	20240605	123300	354065030	9620	9630	9630	9620	57
487	20240605	123200	353516150	9630	9630	9630	9630	46
488	20240605	123100	353073170	9620	9630	9630	9620	27
489	20240605	123000	352813190	9630	9630	9630	9620	46
490	20240605	122900	352370230	9620	9630	9630	9620	73
491	20240605	122800	351667260	9630	9630	9630	9630	25
492	20240605	122700	351426510	9630	9620	9630	9610	106
493	20240605	122600	350406630	9630	9630	9630	9630	68
494	20240605	122500	349751790	9620	9620	9630	9610	47
495	20240605	122400	349299530	9620	9620	9620	9620	48
496	20240605	122300	348837770	9610	9620	9620	9610	39
497	20240605	122200	348462610	9620	9620	9620	9610	64
498	20240605	122100	347846940	9620	9620	9620	9610	74
499	20240605	122000	347135240	9620	9630	9630	9620	48
500	20240605	121900	346673460	9630	9630	9630	9620	42
501	20240605	121800	346269030	9630	9620	9630	9620	38
502	20240605	121700	345903100	9620	9630	9640	9610	323
503	20240605	121600	342795550	9640	9640	9640	9640	0
504	20240605	121500	342795550	9640	9640	9640	9640	55
505	20240605	121400	342265350	9630	9630	9640	9630	80
506	20240605	121300	341494180	9630	9630	9630	9630	1
507	20240605	121200	341484550	9630	9640	9640	9630	70
508	20240605	121100	340809770	9640	9640	9640	9640	69
509	20240605	121000	340144610	9630	9640	9640	9630	12
510	20240605	120900	340028950	9640	9640	9640	9630	89
511	20240605	120800	339171000	9640	9640	9640	9630	71
512	20240605	120700	338486580	9640	9640	9640	9640	1
513	20240605	120600	338476940	9640	9640	9640	9630	122
514	20240605	120500	337300900	9640	9630	9640	9630	11
515	20240605	120400	337194890	9640	9640	9640	9630	41
516	20240605	120300	336799670	9640	9640	9640	9640	75
517	20240605	120200	336076670	9640	9640	9640	9630	48
518	20240605	120100	335613970	9640	9630	9640	9630	54
519	20240605	120000	335093420	9640	9630	9640	9630	40
520	20240605	115900	334707850	9630	9630	9630	9630	8
521	20240605	115800	334630810	9630	9620	9630	9620	65
522	20240605	115700	334004900	9630	9630	9630	9630	51
523	20240605	115600	333513770	9620	9620	9640	9620	279
524	20240605	115500	330826770	9610	9630	9630	9610	95
525	20240605	115400	329912810	9630	9630	9630	9630	46
526	20240605	115300	329469830	9620	9620	9630	9620	24
527	20240605	115200	329238760	9630	9610	9630	9610	52
528	20240605	115100	328738520	9600	9620	9620	9600	77
529	20240605	115000	327997820	9620	9620	9620	9620	52
530	20240605	114900	327497580	9610	9620	9620	9610	9
531	20240605	114800	327411030	9620	9610	9620	9610	80
532	20240605	114700	326641450	9610	9610	9610	9600	36
533	20240605	114600	326295520	9610	9610	9610	9610	138
534	20240605	114500	324969340	9610	9610	9610	9600	101
535	20240605	114400	323998750	9600	9600	9600	9600	0
536	20240605	114300	323998750	9600	9600	9610	9600	41
537	20240605	114200	323604770	9610	9610	9610	9610	86
538	20240605	114100	322778310	9610	9600	9610	9600	18
539	20240605	114000	322605390	9610	9610	9610	9610	55
540	20240605	113900	322076840	9610	9590	9610	9580	152
541	20240605	113800	320619660	9610	9600	9610	9600	390
542	20240605	113700	316875580	9600	9600	9610	9600	79
543	20240605	113600	316116620	9590	9610	9610	9590	49
544	20240605	113500	315646140	9600	9610	9610	9600	27
545	20240605	113400	315386850	9600	9610	9610	9600	76
546	20240605	113300	314656510	9600	9600	9600	9600	37
547	20240605	113200	314301310	9600	9600	9610	9590	43
548	20240605	113100	313888310	9600	9600	9600	9600	67
549	20240605	113000	313245110	9590	9600	9600	9590	41
550	20240605	112900	312851540	9600	9600	9600	9600	54
551	20240605	112800	312333140	9600	9590	9600	9590	48
552	20240605	112700	311872370	9600	9600	9600	9600	10
553	20240605	112600	311776370	9600	9590	9600	9580	114
554	20240605	112500	310682570	9590	9580	9590	9580	80
555	20240605	112400	309915560	9590	9590	9590	9590	33
556	20240605	112300	309599090	9590	9570	9590	9570	119
557	20240605	112200	308458400	9580	9570	9580	9570	58
558	20240605	112100	307902770	9580	9580	9580	9570	41
559	20240605	112000	307510010	9580	9560	9580	9560	39
560	20240605	111900	307136430	9580	9580	9580	9580	74
561	20240605	111800	306427510	9580	9580	9580	9580	63
562	20240605	111700	305823970	9560	9570	9570	9560	6
563	20240605	111600	305766560	9580	9580	9580	9570	72
564	20240605	111500	305076810	9580	9560	9580	9560	34
565	20240605	111400	304751170	9570	9560	9570	9560	127
566	20240605	111300	303535830	9570	9560	9570	9560	78
567	20240605	111200	302789440	9550	9570	9570	9550	28
568	20240605	111100	302521710	9580	9580	9580	9580	84
569	20240605	111000	301716990	9580	9580	9580	9580	44
570	20240605	110900	301295470	9570	9570	9580	9570	56
571	20240605	110800	300759350	9580	9570	9580	9570	42
572	20240605	110700	300357310	9570	9560	9580	9560	101
573	20240605	110600	299390610	9570	9580	9580	9570	25
574	20240605	110500	299151210	9580	9560	9580	9560	69
575	20240605	110400	298490870	9550	9570	9580	9540	55
576	20240605	110300	297964500	9570	9570	9570	9570	5
577	20240605	110200	297916650	9570	9550	9570	9550	88
578	20240605	110100	297075320	9540	9550	9550	9540	62
579	20240605	110000	296483470	9550	9560	9560	9540	65
580	20240605	105900	295862650	9550	9530	9560	9530	258
581	20240605	105800	293397350	9560	9530	9560	9530	1330
582	20240605	105700	280722390	9530	9520	9530	9520	55
583	20240605	105600	280198370	9530	9520	9530	9520	44
584	20240605	105500	279779110	9530	9530	9530	9530	114
585	20240605	105400	278692690	9530	9530	9530	9530	41
586	20240605	105300	278301960	9520	9530	9560	9520	17
587	20240605	105200	278139960	9530	9540	9560	9530	1074
588	20240605	105100	267893760	9540	9500	9540	9500	460
589	20240605	105000	263519050	9510	9510	9510	9510	0
590	20240605	104900	263519050	9510	9510	9510	9510	0
591	20240605	104800	263519050	9510	9510	9510	9510	1
592	20240605	104700	263509540	9500	9500	9500	9500	8
593	20240605	104600	263433540	9500	9500	9500	9500	1
594	20240605	104500	263424040	9490	9490	9490	9490	0
595	20240605	104400	263424040	9490	9490	9490	9490	0
596	20240605	104300	263424040	9490	9490	9490	9490	177
597	20240605	104200	261744310	9510	9510	9510	9510	0
598	20240605	104100	261744310	9510	9510	9510	9510	2
599	20240605	104000	261725290	9490	9510	9510	9490	31
600	20240605	103900	261430900	9500	9500	9500	9500	10
601	20240605	103800	261335900	9490	9490	9500	9490	52
602	20240605	103700	260842400	9500	9510	9510	9500	174
603	20240605	103600	259189390	9500	9500	9500	9500	0
604	20240605	103500	259189390	9500	9500	9500	9500	2
605	20240605	103400	259170390	9510	9510	9510	9510	86
606	20240605	103300	258352530	9520	9520	9520	9520	221
607	20240605	103200	256248610	9530	9530	9530	9530	0
608	20240605	103100	256248610	9530	9530	9530	9530	0
609	20240605	103000	256248610	9530	9530	9530	9530	202
610	20240605	102900	254323550	9540	9540	9540	9540	4
611	20240605	102800	254285390	9540	9540	9540	9540	12
612	20240605	102700	254170910	9550	9540	9550	9540	2
613	20240605	102600	254151820	9540	9540	9540	9540	0
614	20240605	102500	254151820	9540	9540	9540	9540	1
615	20240605	102400	254142280	9550	9540	9550	9540	159
616	20240605	102300	252623840	9550	9540	9550	9540	5
617	20240605	102200	252576100	9530	9530	9530	9530	0
618	20240605	102100	252576100	9530	9530	9530	9530	9
619	20240605	102000	252490330	9540	9540	9540	9540	1
620	20240605	101900	252480790	9540	9540	9540	9540	0
621	20240605	101800	252480790	9540	9540	9540	9540	2
622	20240605	101700	252461710	9530	9530	9530	9530	1
623	20240605	101600	252452180	9530	9530	9530	9530	0
624	20240605	101500	252452180	9530	9520	9530	9520	2
625	20240605	101400	252433130	9520	9520	9520	9520	0
626	20240605	101300	252433130	9520	9520	9520	9520	1
627	20240605	101200	252423610	9540	9530	9540	9510	12
628	20240605	101100	252309290	9520	9510	9550	9510	135
629	20240605	101000	251024650	9500	9500	9510	9500	244
630	20240605	100900	248704280	9490	9490	9490	9490	1
631	20240605	100800	248694790	9480	9470	9480	9470	161
632	20240605	100700	247170100	9470	9490	9490	9470	91
633	20240605	100600	246307170	9470	9490	9510	9470	344
634	20240605	100500	243043500	9510	9510	9510	9510	10
635	20240605	100400	242948400	9490	9510	9510	9470	3477
636	20240605	100300	209946150	9510	9530	9530	9510	101
637	20240605	100200	208985620	9530	9530	9530	9530	171
638	20240605	100100	207355990	9540	9540	9540	9540	0
639	20240605	100000	207355990	9540	9540	9540	9540	0
640	20240605	095900	207355990	9540	9540	9550	9540	161
641	20240605	095800	205818470	9550	9510	9550	9510	2196
642	20240605	095700	184916600	9510	9510	9510	9510	90
643	20240605	095600	184060700	9500	9500	9500	9500	263
644	20240605	095500	181562200	9500	9500	9520	9500	1317
645	20240605	095400	169049510	9510	9510	9510	9510	0
646	20240605	095300	169049510	9510	9510	9510	9510	1167
647	20240605	095200	157951340	9520	9520	9520	9520	0
648	20240605	095100	157951340	9520	9520	9520	9520	29
649	20240605	095000	157675260	9510	9510	9510	9510	313
650	20240605	094900	154698630	9520	9520	9520	9520	1
651	20240605	094800	154689110	9510	9520	9520	9510	263
652	20240605	094700	152186490	9520	9520	9520	9520	1
653	20240605	094600	152176970	9520	9520	9520	9520	0
654	20240605	094500	152176970	9520	9520	9520	9520	0
655	20240605	094400	152176970	9520	9520	9520	9520	16
656	20240605	094300	152024650	9520	9510	9520	9510	47
657	20240605	094200	151577630	9520	9520	9520	9520	325
658	20240605	094100	148483630	9520	9520	9520	9510	522
659	20240605	094000	143514310	9520	9520	9520	9520	0
660	20240605	093900	143514310	9520	9520	9520	9520	0
661	20240605	093800	143514310	9520	9510	9520	9510	1402
662	20240605	093700	130181140	9520	9520	9520	9520	11
663	20240605	093600	130076420	9520	9510	9520	9510	695
664	20240605	093500	123466910	9510	9520	9520	9510	380
665	20240605	093400	119853050	9520	9530	9530	9520	292
666	20240605	093300	117073200	9530	9540	9570	9530	485
667	20240605	093200	112448630	9550	9570	9570	9550	4178
668	20240605	093100	72536710	9570	9570	9570	9570	166
669	20240605	093000	70948090	9580	9580	9580	9580	0
670	20240605	092900	70948090	9580	9600	9640	9580	171
671	20240605	092800	69309720	9580	9590	9640	9580	958
672	20240605	092700	60127470	9590	9580	9590	9580	316
673	20240605	092600	57099810	9580	9580	9580	9580	0
674	20240605	092500	57099810	9580	9580	9580	9580	1
675	20240605	092400	57090230	9590	9590	9590	9590	0
676	20240605	092300	57090230	9590	9560	9590	9550	459
677	20240605	092200	52698760	9570	9570	9570	9570	500
678	20240605	092100	47913760	9570	9570	9570	9570	36
679	20240605	092000	47569240	9570	9590	9590	9570	13
680	20240605	091900	47444790	9590	9590	9590	9590	1
681	20240605	091800	47435200	9590	9590	9590	9590	0
682	20240605	091700	47435200	9590	9580	9590	9580	4
683	20240605	091600	47396860	9590	9580	9600	9560	36
684	20240605	091500	47052470	9600	9600	9600	9600	0
685	20240605	091400	47052470	9600	9580	9600	9580	1283
686	20240605	091300	34761230	9580	9580	9580	9580	209
687	20240605	091200	32759010	9580	9610	9620	9580	1108
688	20240605	091100	22113130	9620	9620	9620	9620	1
689	20240605	091000	22103510	9620	9620	9620	9620	195
690	20240605	090900	20227610	9650	9650	9650	9620	1116
691	20240605	090800	9488050	9650	9640	9650	9640	214
692	20240605	090700	7423150	9670	9650	9690	9630	38
693	20240605	090600	7056670	9650	9710	9710	9650	358
694	20240605	090500	3591090	9720	9720	9720	9720	0
695	20240605	090400	3591090	9720	9720	9720	9720	1
696	20240605	090300	3581370	9720	9740	9740	9720	4
697	20240605	090200	3542450	9740	9740	9740	9740	1
698	20240605	090100	3532710	9650	9650	9650	9650	0
699	20240605	090000	3532710	9650	9650	9790	9580	365