KissMeData/194700/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203700	635410940	9530	9530	9530	9530	275
3	20240607	203600	635410940	9530	9530	9530	9530	0
4	20240607	203500	635410940	9530	9530	9530	9530	0
5	20240607	203400	635410940	9530	9530	9530	9530	0
6	20240607	203300	635410940	9530	9530	9530	9530	0
7	20240607	203200	635410940	9530	9530	9530	9530	0
8	20240607	203100	635410940	9530	9530	9530	9530	0
9	20240607	203000	635410940	9530	9530	9530	9530	0
10	20240607	202900	635410940	9530	9530	9530	9530	0
11	20240607	202800	635410940	9530	9530	9530	9530	0
12	20240607	202700	635410940	9530	9530	9530	9530	0
13	20240607	202600	635410940	9530	9530	9530	9530	0
14	20240607	202500	635410940	9530	9530	9530	9530	0
15	20240607	202400	635410940	9530	9530	9530	9530	0
16	20240607	202300	635410940	9530	9530	9530	9530	0
17	20240607	202200	635410940	9530	9530	9530	9530	0
18	20240607	202100	635410940	9530	9530	9530	9530	0
19	20240607	202000	635410940	9530	9530	9530	9530	0
20	20240607	201900	635410940	9530	9530	9530	9530	0
21	20240607	201800	635410940	9530	9530	9530	9530	0
22	20240607	201700	635410940	9530	9530	9530	9530	0
23	20240607	201600	635410940	9530	9530	9530	9530	0
24	20240607	201500	635410940	9530	9530	9530	9530	0
25	20240607	201400	635410940	9530	9530	9530	9530	0
26	20240607	201300	635410940	9530	9530	9530	9530	0
27	20240607	201200	635410940	9530	9530	9530	9530	0
28	20240607	201100	635410940	9530	9530	9530	9530	0
29	20240607	201000	635410940	9530	9530	9530	9530	0
30	20240607	200900	635410940	9530	9530	9530	9530	0
31	20240607	200800	635410940	9530	9530	9530	9530	0
32	20240607	200700	635410940	9530	9530	9530	9530	275
33	20240607	200600	635410940	9530	9530	9530	9530	0
34	20240607	200500	635410940	9530	9530	9530	9530	0
35	20240607	200400	635410940	9530	9530	9530	9530	0
36	20240607	200300	635410940	9530	9530	9530	9530	0
37	20240607	200200	635410940	9530	9530	9530	9530	0
38	20240607	200100	635410940	9530	9530	9530	9530	0
39	20240607	200000	635410940	9530	9530	9530	9530	0
40	20240607	195900	635410940	9530	9530	9530	9530	0
41	20240607	195800	635410940	9530	9530	9530	9530	0
42	20240607	195700	635410940	9530	9530	9530	9530	0
43	20240607	195600	635410940	9530	9530	9530	9530	0
44	20240607	195500	635410940	9530	9530	9530	9530	0
45	20240607	195400	635410940	9530	9530	9530	9530	0
46	20240607	195300	635410940	9530	9530	9530	9530	0
47	20240607	195200	635410940	9530	9530	9530	9530	0
48	20240607	195100	635410940	9530	9530	9530	9530	0
49	20240607	195000	635410940	9530	9530	9530	9530	0
50	20240607	194900	635410940	9530	9530	9530	9530	0
51	20240607	194800	635410940	9530	9530	9530	9530	0
52	20240607	194700	635410940	9530	9530	9530	9530	0
53	20240607	194600	635410940	9530	9530	9530	9530	0
54	20240607	194500	635410940	9530	9530	9530	9530	0
55	20240607	194400	635410940	9530	9530	9530	9530	0
56	20240607	194300	635410940	9530	9530	9530	9530	0
57	20240607	194200	635410940	9530	9530	9530	9530	0
58	20240607	194100	635410940	9530	9530	9530	9530	0
59	20240607	194000	635410940	9530	9530	9530	9530	0
60	20240607	193900	635410940	9530	9530	9530	9530	0
61	20240607	193800	635410940	9530	9530	9530	9530	0
62	20240607	193700	635410940	9530	9530	9530	9530	275
63	20240607	193600	635410940	9530	9530	9530	9530	0
64	20240607	193500	635410940	9530	9530	9530	9530	0
65	20240607	193400	635410940	9530	9530	9530	9530	0
66	20240607	193300	635410940	9530	9530	9530	9530	0
67	20240607	193200	635410940	9530	9530	9530	9530	0
68	20240607	193100	635410940	9530	9530	9530	9530	0
69	20240607	193000	635410940	9530	9530	9530	9530	0
70	20240607	192900	635410940	9530	9530	9530	9530	0
71	20240607	192800	635410940	9530	9530	9530	9530	0
72	20240607	192700	635410940	9530	9530	9530	9530	0
73	20240607	192600	635410940	9530	9530	9530	9530	0
74	20240607	192500	635410940	9530	9530	9530	9530	0
75	20240607	192400	635410940	9530	9530	9530	9530	0
76	20240607	192300	635410940	9530	9530	9530	9530	0
77	20240607	192200	635410940	9530	9530	9530	9530	0
78	20240607	192100	635410940	9530	9530	9530	9530	0
79	20240607	192000	635410940	9530	9530	9530	9530	0
80	20240607	191900	635410940	9530	9530	9530	9530	0
81	20240607	191800	635410940	9530	9530	9530	9530	0
82	20240607	191700	635410940	9530	9530	9530	9530	0
83	20240607	191600	635410940	9530	9530	9530	9530	0
84	20240607	191500	635410940	9530	9530	9530	9530	0
85	20240607	191400	635410940	9530	9530	9530	9530	0
86	20240607	191300	635410940	9530	9530	9530	9530	0
87	20240607	191200	635410940	9530	9530	9530	9530	0
88	20240607	191100	635410940	9530	9530	9530	9530	0
89	20240607	191000	635410940	9530	9530	9530	9530	0
90	20240607	190900	635410940	9530	9530	9530	9530	0
91	20240607	190800	635410940	9530	9530	9530	9530	0
92	20240607	190700	635410940	9530	9530	9530	9530	275
93	20240607	190600	635410940	9530	9530	9530	9530	0
94	20240607	190500	635410940	9530	9530	9530	9530	0
95	20240607	190400	635410940	9530	9530	9530	9530	0
96	20240607	190300	635410940	9530	9530	9530	9530	0
97	20240607	190200	635410940	9530	9530	9530	9530	0
98	20240607	190100	635410940	9530	9530	9530	9530	0
99	20240607	190000	635410940	9530	9530	9530	9530	0
100	20240607	185900	635410940	9530	9530	9530	9530	0
101	20240607	185800	635410940	9530	9530	9530	9530	0
102	20240607	185700	635410940	9530	9530	9530	9530	0
103	20240607	185600	635410940	9530	9530	9530	9530	0
104	20240607	185500	635410940	9530	9530	9530	9530	0
105	20240607	185400	635410940	9530	9530	9530	9530	0
106	20240607	185300	635410940	9530	9530	9530	9530	0
107	20240607	185200	635410940	9530	9530	9530	9530	0
108	20240607	185100	635410940	9530	9530	9530	9530	0
109	20240607	185000	635410940	9530	9530	9530	9530	0
110	20240607	184900	635410940	9530	9530	9530	9530	0
111	20240607	184800	635410940	9530	9530	9530	9530	0
112	20240607	184700	635410940	9530	9530	9530	9530	0
113	20240607	184600	635410940	9530	9530	9530	9530	0
114	20240607	184500	635410940	9530	9530	9530	9530	0
115	20240607	184400	635410940	9530	9530	9530	9530	0
116	20240607	184300	635410940	9530	9530	9530	9530	0
117	20240607	184200	635410940	9530	9530	9530	9530	0
118	20240607	184100	635410940	9530	9530	9530	9530	0
119	20240607	184000	635410940	9530	9530	9530	9530	0
120	20240607	183900	635410940	9530	9530	9530	9530	0
121	20240607	183800	635410940	9530	9530	9530	9530	0
122	20240607	183700	635410940	9530	9530	9530	9530	275
123	20240607	183600	635410940	9530	9530	9530	9530	0
124	20240607	183500	635410940	9530	9530	9530	9530	0
125	20240607	183400	635410940	9530	9530	9530	9530	0
126	20240607	183300	635410940	9530	9530	9530	9530	0
127	20240607	183200	635410940	9530	9530	9530	9530	0
128	20240607	183100	635410940	9530	9530	9530	9530	0
129	20240607	183000	635410940	9530	9530	9530	9530	0
130	20240607	182900	635410940	9530	9530	9530	9530	0
131	20240607	182800	635410940	9530	9530	9530	9530	0
132	20240607	182700	635410940	9530	9530	9530	9530	0
133	20240607	182600	635410940	9530	9530	9530	9530	0
134	20240607	182500	635410940	9530	9530	9530	9530	0
135	20240607	182400	635410940	9530	9530	9530	9530	0
136	20240607	182300	635410940	9530	9530	9530	9530	0
137	20240607	182200	635410940	9530	9530	9530	9530	0
138	20240607	182100	635410940	9530	9530	9530	9530	0
139	20240607	182000	635410940	9530	9530	9530	9530	0
140	20240607	181900	635410940	9530	9530	9530	9530	0
141	20240607	181800	635410940	9530	9530	9530	9530	0
142	20240607	181700	635410940	9530	9530	9530	9530	0
143	20240607	181600	635410940	9530	9530	9530	9530	0
144	20240607	181500	635410940	9530	9530	9530	9530	0
145	20240607	181400	635410940	9530	9530	9530	9530	0
146	20240607	181300	635410940	9530	9530	9530	9530	0
147	20240607	181200	635410940	9530	9530	9530	9530	0
148	20240607	181100	635410940	9530	9530	9530	9530	0
149	20240607	181000	635410940	9530	9530	9530	9530	0
150	20240607	180900	635410940	9530	9530	9530	9530	0
151	20240607	180800	635410940	9530	9530	9530	9530	0
152	20240607	180700	635410940	9530	9530	9530	9530	275
153	20240607	180600	635410940	9530	9530	9530	9530	0
154	20240607	180500	635410940	9530	9530	9530	9530	0
155	20240607	180400	635410940	9530	9530	9530	9530	0
156	20240607	180300	635410940	9530	9530	9530	9530	0
157	20240607	180200	635410940	9530	9530	9530	9530	0
158	20240607	180100	635410940	9530	9530	9530	9530	0
159	20240607	180000	635410940	9530	9530	9530	9530	0
160	20240607	175900	635410940	9530	9530	9530	9530	0
161	20240607	175800	635410940	9530	9530	9530	9530	0
162	20240607	175700	635410940	9530	9530	9530	9530	0
163	20240607	175600	635410940	9530	9530	9530	9530	0
164	20240607	175500	635410940	9530	9530	9530	9530	0
165	20240607	175400	635410940	9530	9530	9530	9530	0
166	20240607	175300	635410940	9530	9530	9530	9530	0
167	20240607	175200	635410940	9530	9530	9530	9530	0
168	20240607	175100	635410940	9530	9530	9530	9530	0
169	20240607	175000	635410940	9530	9530	9530	9530	0
170	20240607	174900	635410940	9530	9530	9530	9530	0
171	20240607	174800	635410940	9530	9530	9530	9530	0
172	20240607	174700	635410940	9530	9530	9530	9530	0
173	20240607	174600	635410940	9530	9530	9530	9530	0
174	20240607	174500	635410940	9530	9530	9530	9530	0
175	20240607	174400	635410940	9530	9530	9530	9530	0
176	20240607	174300	635410940	9530	9530	9530	9530	0
177	20240607	174200	635410940	9530	9530	9530	9530	0
178	20240607	174100	635410940	9530	9530	9530	9530	0
179	20240607	174000	635410940	9530	9530	9530	9530	0
180	20240607	173900	635410940	9530	9530	9530	9530	0
181	20240607	173800	635410940	9530	9530	9530	9530	0
182	20240607	173700	635410940	9530	9530	9530	9530	275
183	20240607	173600	635410940	9530	9530	9530	9530	0
184	20240607	173500	635410940	9530	9530	9530	9530	0
185	20240607	173400	635410940	9530	9530	9530	9530	0
186	20240607	173300	635410940	9530	9530	9530	9530	0
187	20240607	173200	635410940	9530	9530	9530	9530	0
188	20240607	173100	635410940	9530	9530	9530	9530	0
189	20240607	173000	635410940	9530	9530	9530	9530	0
190	20240607	172900	635410940	9530	9530	9530	9530	0
191	20240607	172800	635410940	9530	9530	9530	9530	0
192	20240607	172700	635410940	9530	9530	9530	9530	0
193	20240607	172600	635410940	9530	9530	9530	9530	0
194	20240607	172500	635410940	9530	9530	9530	9530	0
195	20240607	172400	635410940	9530	9530	9530	9530	0
196	20240607	172300	635410940	9530	9530	9530	9530	0
197	20240607	172200	635410940	9530	9530	9530	9530	0
198	20240607	172100	635410940	9530	9530	9530	9530	0
199	20240607	172000	635410940	9530	9530	9530	9530	0
200	20240607	171900	635410940	9530	9530	9530	9530	0
201	20240607	171800	635410940	9530	9530	9530	9530	0
202	20240607	171700	635410940	9530	9530	9530	9530	0
203	20240607	171600	635410940	9530	9530	9530	9530	0
204	20240607	171500	635410940	9530	9530	9530	9530	0
205	20240607	171400	635410940	9530	9530	9530	9530	0
206	20240607	171300	635410940	9530	9530	9530	9530	0
207	20240607	171200	635410940	9530	9530	9530	9530	0
208	20240607	171100	635410940	9530	9530	9530	9530	0
209	20240607	171000	635410940	9530	9530	9530	9530	0
210	20240607	170900	635410940	9530	9530	9530	9530	0
211	20240607	170800	635410940	9530	9530	9530	9530	0
212	20240607	170700	635410940	9530	9530	9530	9530	275
213	20240607	170600	635410940	9530	9530	9530	9530	0
214	20240607	170500	635410940	9530	9530	9530	9530	0
215	20240607	170400	635410940	9530	9530	9530	9530	0
216	20240607	170300	635410940	9530	9530	9530	9530	0
217	20240607	170200	635410940	9530	9530	9530	9530	0
218	20240607	170100	635410940	9530	9530	9530	9530	0
219	20240607	170000	635410940	9530	9530	9530	9530	0
220	20240607	165900	635410940	9530	9530	9530	9530	0
221	20240607	165800	635410940	9530	9530	9530	9530	0
222	20240607	165700	635410940	9530	9530	9530	9530	0
223	20240607	165600	635410940	9530	9530	9530	9530	0
224	20240607	165500	635410940	9530	9530	9530	9530	0
225	20240607	165400	635410940	9530	9530	9530	9530	0
226	20240607	165300	635410940	9530	9530	9530	9530	0
227	20240607	165200	635410940	9530	9530	9530	9530	0
228	20240607	165100	635410940	9530	9530	9530	9530	0
229	20240607	165000	635410940	9530	9530	9530	9530	0
230	20240607	164900	635410940	9530	9530	9530	9530	0
231	20240607	164800	635410940	9530	9530	9530	9530	0
232	20240607	164700	635410940	9530	9530	9530	9530	0
233	20240607	164600	635410940	9530	9530	9530	9530	0
234	20240607	164500	635410940	9530	9530	9530	9530	0
235	20240607	164400	635410940	9530	9530	9530	9530	0
236	20240607	164300	635410940	9530	9530	9530	9530	0
237	20240607	164200	635410940	9530	9530	9530	9530	0
238	20240607	164100	635410940	9530	9530	9530	9530	0
239	20240607	164000	635410940	9530	9530	9530	9530	0
240	20240607	163900	635410940	9530	9530	9530	9530	0
241	20240607	163800	635410940	9530	9530	9530	9530	0
242	20240607	163700	635410940	9530	9530	9530	9530	275
243	20240607	163600	635410940	9530	9530	9530	9530	0
244	20240607	163500	635410940	9530	9530	9530	9530	0
245	20240607	163400	635410940	9530	9530	9530	9530	0
246	20240607	163300	635410940	9530	9530	9530	9530	0
247	20240607	163200	635410940	9530	9530	9530	9530	0
248	20240607	163100	635410940	9530	9530	9530	9530	0
249	20240607	163000	635410940	9530	9530	9530	9530	0
250	20240607	162900	635410940	9530	9530	9530	9530	0
251	20240607	162800	635410940	9530	9530	9530	9530	0
252	20240607	162700	635410940	9530	9530	9530	9530	0
253	20240607	162600	635410940	9530	9530	9530	9530	0
254	20240607	162500	635410940	9530	9530	9530	9530	0
255	20240607	162400	635410940	9530	9530	9530	9530	0
256	20240607	162300	635410940	9530	9530	9530	9530	0
257	20240607	162200	635410940	9530	9530	9530	9530	0
258	20240607	162100	635410940	9530	9530	9530	9530	0
259	20240607	162000	635410940	9530	9530	9530	9530	0
260	20240607	161900	635410940	9530	9530	9530	9530	0
261	20240607	161800	635410940	9530	9530	9530	9530	0
262	20240607	161700	635410940	9530	9530	9530	9530	0
263	20240607	161600	635410940	9530	9530	9530	9530	0
264	20240607	161500	635410940	9530	9530	9530	9530	0
265	20240607	161400	635410940	9530	9530	9530	9530	0
266	20240607	161300	635410940	9530	9530	9530	9530	0
267	20240607	161200	635410940	9530	9530	9530	9530	0
268	20240607	161100	635410940	9530	9530	9530	9530	0
269	20240607	161000	635410940	9530	9530	9530	9530	0
270	20240607	160900	635410940	9530	9530	9530	9530	0
271	20240607	160800	635410940	9530	9530	9530	9530	0
272	20240607	160700	635410940	9530	9530	9530	9530	275
273	20240607	160600	635410940	9530	9530	9530	9530	0
274	20240607	160500	635410940	9530	9530	9530	9530	0
275	20240607	160400	635410940	9530	9530	9530	9530	0
276	20240607	160300	635410940	9530	9530	9530	9530	0
277	20240607	160200	635410940	9530	9530	9530	9530	0
278	20240607	160100	635410940	9530	9530	9530	9530	0
279	20240607	160000	635410940	9530	9530	9530	9530	0
280	20240607	155900	635410940	9530	9530	9530	9530	0
281	20240607	155800	635410940	9530	9530	9530	9530	0
282	20240607	155700	635410940	9530	9530	9530	9530	0
283	20240607	155600	635410940	9530	9530	9530	9530	0
284	20240607	155500	635410940	9530	9530	9530	9530	0
285	20240607	155400	635410940	9530	9530	9530	9530	0
286	20240607	155300	635410940	9530	9530	9530	9530	0
287	20240607	155200	635410940	9530	9530	9530	9530	0
288	20240607	155100	635410940	9530	9530	9530	9530	0
289	20240607	155000	635410940	9530	9530	9530	9530	0
290	20240607	154900	635410940	9530	9530	9530	9530	0
291	20240607	154800	635410940	9530	9530	9530	9530	0
292	20240607	154700	635410940	9530	9530	9530	9530	0
293	20240607	154600	635410940	9530	9530	9530	9530	0
294	20240607	154500	635410940	9530	9530	9530	9530	0
295	20240607	154400	635410940	9530	9530	9530	9530	0
296	20240607	154300	635410940	9530	9530	9530	9530	0
297	20240607	154200	635410940	9530	9530	9530	9530	0
298	20240607	154100	635410940	9530	9530	9530	9530	0
299	20240607	154000	635410940	9530	9530	9530	9530	0
300	20240607	153900	635410940	9530	9530	9530	9530	0
301	20240607	153800	635410940	9530	9530	9530	9530	0
302	20240607	153700	635410940	9530	9530	9530	9530	275
303	20240607	153600	635410940	9530	9530	9530	9530	0
304	20240607	153500	635410940	9530	9530	9530	9530	0
305	20240607	153400	635410940	9530	9530	9530	9530	0
306	20240607	153300	635410940	9530	9530	9530	9530	0
307	20240607	153200	635410940	9530	9530	9530	9530	0
308	20240607	153100	635410940	9530	9530	9530	9530	0
309	20240607	153000	635410940	9530	9530	9530	9530	275
310	20240607	152900	632790190	9600	9600	9600	9600	0
311	20240607	152800	632790190	9600	9600	9600	9600	0
312	20240607	152700	632790190	9600	9600	9600	9600	0
313	20240607	152600	632790190	9600	9600	9600	9600	0
314	20240607	152500	632790190	9600	9600	9600	9600	0
315	20240607	152400	632790190	9600	9600	9600	9600	0
316	20240607	152300	632790190	9600	9600	9600	9600	0
317	20240607	152200	632790190	9600	9600	9600	9600	0
318	20240607	152100	632790190	9600	9600	9600	9600	0
319	20240607	152000	632790190	9600	9600	9600	9600	0
320	20240607	151900	632790190	9600	9570	9600	9530	602
321	20240607	151800	627052140	9530	9530	9570	9530	266
322	20240607	151700	624509080	9530	9530	9570	9530	24
323	20240607	151600	624279520	9530	9570	9570	9530	1217
324	20240607	151500	612667400	9570	9560	9570	9540	150
325	20240607	151400	611233330	9550	9560	9570	9550	223
326	20240607	151300	609101710	9560	9550	9560	9550	56
327	20240607	151200	608566360	9550	9570	9570	9550	208
328	20240607	151100	606578080	9580	9590	9590	9570	402
329	20240607	151000	602727330	9580	9590	9600	9580	1563
330	20240607	150900	587737370	9600	9600	9610	9600	215
331	20240607	150800	585672250	9610	9620	9620	9590	283
332	20240607	150700	582954650	9600	9600	9620	9600	443
333	20240607	150600	578699170	9610	9610	9610	9600	131
334	20240607	150500	577441100	9600	9610	9610	9600	141
335	20240607	150400	576086610	9610	9590	9610	9590	127
336	20240607	150300	574866180	9590	9580	9610	9580	106
337	20240607	150200	573847600	9580	9610	9610	9580	464
338	20240607	150100	569391650	9620	9610	9620	9600	93
339	20240607	150000	568497560	9610	9610	9610	9600	245
340	20240607	145900	566143150	9600	9600	9610	9580	141
341	20240607	145800	564789430	9600	9610	9610	9580	158
342	20240607	145700	563271830	9610	9580	9610	9580	61
343	20240607	145600	562685670	9610	9610	9610	9580	185
344	20240607	145500	560907880	9610	9610	9610	9580	240
345	20240607	145400	558604580	9610	9610	9610	9600	67
346	20240607	145300	557960720	9610	9600	9610	9600	227
347	20240607	145200	555779810	9600	9590	9610	9590	88
348	20240607	145100	554935020	9590	9600	9600	9590	119
349	20240607	145000	553793170	9590	9610	9610	9590	114
350	20240607	144900	552698580	9600	9600	9610	9600	199
351	20240607	144800	550786230	9610	9610	9610	9600	113
352	20240607	144700	549700310	9610	9600	9610	9580	127
353	20240607	144600	548480980	9580	9600	9600	9580	104
354	20240607	144500	547482640	9570	9610	9610	9570	117
355	20240607	144400	546359100	9610	9610	9610	9600	192
356	20240607	144300	544514040	9600	9600	9600	9580	89
357	20240607	144200	543659680	9600	9600	9610	9580	167
358	20240607	144100	542057450	9580	9600	9610	9580	131
359	20240607	144000	540799760	9610	9600	9610	9580	244
360	20240607	143900	538457880	9600	9610	9610	9600	235
361	20240607	143800	536200700	9600	9600	9610	9580	130
362	20240607	143700	534952360	9600	9610	9610	9580	57
363	20240607	143600	534405180	9580	9590	9600	9580	300
364	20240607	143500	531527230	9590	9610	9610	9590	149
365	20240607	143400	530096650	9600	9610	9610	9600	164
366	20240607	143300	528522000	9610	9600	9610	9600	97
367	20240607	143200	527590630	9600	9590	9600	9580	327
368	20240607	143100	524455170	9600	9600	9600	9590	183
369	20240607	143000	522698960	9600	9580	9600	9580	519
370	20240607	142900	517716600	9580	9580	9600	9580	121
371	20240607	142800	516555630	9600	9600	9610	9570	400
372	20240607	142700	512720800	9580	9600	9610	9580	146
373	20240607	142600	511317920	9610	9600	9610	9580	307
374	20240607	142500	508371900	9610	9610	9610	9590	217
375	20240607	142400	506288220	9600	9590	9610	9590	121
376	20240607	142300	505125490	9610	9620	9620	9590	105
377	20240607	142200	504115600	9590	9610	9620	9590	210
378	20240607	142100	502098100	9610	9610	9610	9590	277
379	20240607	142000	499437730	9610	9600	9620	9590	337
380	20240607	141900	496201570	9610	9600	9610	9600	86
381	20240607	141800	495375170	9600	9600	9610	9590	108
382	20240607	141700	494338240	9590	9600	9610	9590	123
383	20240607	141600	493156730	9590	9610	9610	9590	232
384	20240607	141500	490930000	9590	9600	9610	9590	130
385	20240607	141400	489681640	9600	9600	9610	9590	109
386	20240607	141300	488635120	9600	9600	9610	9600	228
387	20240607	141200	486445220	9610	9610	9610	9600	165
388	20240607	141100	484860450	9600	9600	9610	9600	49
389	20240607	141000	484389630	9600	9600	9610	9600	175
390	20240607	140900	482708750	9600	9620	9620	9600	181
391	20240607	140800	480967880	9610	9600	9620	9600	119
392	20240607	140700	479823890	9610	9620	9620	9610	168
393	20240607	140600	478208380	9610	9610	9620	9610	153
394	20240607	140500	476737790	9610	9620	9620	9610	127
395	20240607	140400	475516070	9610	9620	9620	9610	173
396	20240607	140300	473852420	9610	9600	9620	9600	658
397	20240607	140200	467533830	9600	9600	9630	9600	135
398	20240607	140100	466236290	9620	9620	9620	9570	70
399	20240607	140000	465563880	9580	9600	9630	9580	164
400	20240607	135900	463986170	9620	9630	9630	9620	142
401	20240607	135800	462619380	9630	9620	9630	9620	180
402	20240607	135700	460886020	9630	9620	9630	9620	191
403	20240607	135600	459047590	9620	9620	9630	9620	84
404	20240607	135500	458238810	9630	9620	9640	9620	157
405	20240607	135400	456727910	9620	9620	9630	9620	162
406	20240607	135300	455168620	9620	9580	9620	9580	118
407	20240607	135200	454035880	9580	9570	9600	9570	176
408	20240607	135100	452349590	9620	9530	9620	9530	706
409	20240607	135000	445601030	9540	9520	9540	9520	346
410	20240607	134900	442306910	9530	9530	9530	9530	1
411	20240607	134800	442297380	9520	9520	9520	9520	58
412	20240607	134700	441745220	9520	9520	9520	9520	1
413	20240607	134600	441735700	9520	9520	9520	9520	3
414	20240607	134500	441707140	9530	9520	9530	9520	3
415	20240607	134400	441678570	9520	9520	9520	9520	90
416	20240607	134300	440821770	9520	9520	9520	9520	1
417	20240607	134200	440812250	9520	9520	9520	9520	5
418	20240607	134100	440764650	9520	9540	9540	9520	55
419	20240607	134000	440240990	9540	9530	9540	9530	511
420	20240607	133900	435366180	9520	9530	9540	9520	449
421	20240607	133800	431091610	9520	9520	9520	9520	5
422	20240607	133700	431044010	9520	9520	9520	9520	364
423	20240607	133600	427578730	9530	9520	9530	9520	33
424	20240607	133500	427264270	9520	9520	9520	9520	1
425	20240607	133400	427254750	9520	9520	9520	9520	63
426	20240607	133300	426654990	9520	9520	9520	9520	1
427	20240607	133200	426645470	9520	9530	9530	9520	4
428	20240607	133100	426607380	9520	9520	9530	9520	587
429	20240607	133000	421018610	9520	9520	9520	9520	512
430	20240607	132900	416144370	9520	9520	9520	9520	555
431	20240607	132800	410860770	9530	9530	9530	9530	36
432	20240607	132700	410517690	9540	9530	9540	9520	509
433	20240607	132600	405671440	9520	9520	9530	9520	5
434	20240607	132500	405623830	9530	9530	9530	9530	0
435	20240607	132400	405623830	9530	9530	9530	9520	144
436	20240607	132300	404252350	9530	9520	9530	9520	446
437	20240607	132200	400006410	9520	9520	9520	9520	1
438	20240607	132100	399996890	9520	9530	9530	9520	449
439	20240607	132000	395722360	9520	9520	9520	9520	1
440	20240607	131900	395712840	9520	9540	9540	9520	89
441	20240607	131800	394865540	9540	9520	9540	9520	675
442	20240607	131700	388439520	9520	9520	9520	9520	86
443	20240607	131600	387620800	9520	9530	9530	9520	557
444	20240607	131500	382312840	9540	9540	9540	9540	0
445	20240607	131400	382312840	9540	9530	9540	9530	4
446	20240607	131300	382274710	9550	9530	9550	9530	414
447	20240607	131200	378329260	9530	9530	9530	9530	85
448	20240607	131100	377519210	9530	9530	9530	9530	1
449	20240607	131000	377509680	9530	9530	9530	9530	3
450	20240607	130900	377481090	9520	9530	9530	9520	555
451	20240607	130800	372196280	9550	9520	9550	9520	9
452	20240607	130700	372110560	9530	9530	9530	9530	0
453	20240607	130600	372110560	9530	9540	9540	9520	2949
454	20240607	130500	344032240	9550	9550	9550	9550	35
455	20240607	130400	343697990	9530	9530	9530	9530	8
456	20240607	130300	343621750	9530	9530	9530	9530	0
457	20240607	130200	343621750	9530	9540	9540	9530	67
458	20240607	130100	342983180	9550	9530	9550	9530	1209
459	20240607	130000	331461370	9530	9540	9540	9530	61
460	20240607	125900	330879980	9540	9540	9540	9540	0
461	20240607	125800	330879980	9540	9540	9540	9540	4
462	20240607	125700	330841820	9540	9540	9540	9540	1
463	20240607	125600	330832280	9530	9530	9530	9530	5
464	20240607	125500	330784630	9530	9530	9530	9530	4
465	20240607	125400	330746510	9520	9520	9520	9520	0
466	20240607	125300	330746510	9520	9530	9530	9520	40
467	20240607	125200	330365510	9530	9520	9530	9520	5
468	20240607	125100	330317900	9520	9530	9530	9520	502
469	20240607	125000	325533860	9530	9530	9530	9530	4
470	20240607	124900	325495740	9550	9520	9550	9520	88
471	20240607	124800	324657920	9520	9540	9550	9520	3845
472	20240607	124700	288022610	9540	9540	9540	9540	0
473	20240607	124600	288022610	9540	9540	9540	9540	5
474	20240607	124500	287974910	9540	9540	9540	9540	1
475	20240607	124400	287965370	9540	9530	9540	9530	4
476	20240607	124300	287927240	9540	9540	9540	9540	1
477	20240607	124200	287917700	9530	9530	9530	9530	3
478	20240607	124100	287889110	9550	9550	9550	9550	0
479	20240607	124000	287889110	9550	9530	9550	9530	14
480	20240607	123900	287755500	9540	9540	9540	9540	1
481	20240607	123800	287745960	9530	9530	9530	9530	54
482	20240607	123700	287231340	9530	9530	9530	9530	31
483	20240607	123600	286935910	9530	9530	9530	9530	7
484	20240607	123500	286869200	9530	9530	9530	9530	1
485	20240607	123400	286859670	9520	9530	9530	9520	278
486	20240607	123300	284211190	9530	9530	9530	9530	0
487	20240607	123200	284211190	9530	9530	9530	9530	204
488	20240607	123100	282267070	9520	9520	9520	9520	240
489	20240607	123000	279982270	9520	9530	9540	9520	2468
490	20240607	122900	256480290	9530	9530	9530	9530	0
491	20240607	122800	256480290	9530	9530	9530	9530	3
492	20240607	122700	256451700	9550	9530	9550	9530	305
493	20240607	122600	253544980	9540	9550	9550	9540	2
494	20240607	122500	253525890	9550	9530	9550	9530	566
495	20240607	122400	248131880	9530	9530	9530	9530	4
496	20240607	122300	248093760	9530	9530	9530	9530	50
497	20240607	122200	247617260	9550	9530	9550	9530	5
498	20240607	122100	247569580	9550	9530	9550	9530	21
499	20240607	122000	247369430	9530	9530	9530	9530	9
500	20240607	121900	247283660	9540	9540	9540	9540	0
501	20240607	121800	247283660	9540	9540	9540	9540	89
502	20240607	121700	246434600	9550	9550	9550	9550	0
503	20240607	121600	246434600	9550	9540	9550	9540	24
504	20240607	121500	246205440	9550	9550	9550	9550	1
505	20240607	121400	246195890	9540	9540	9540	9540	5
506	20240607	121300	246148190	9550	9550	9550	9550	0
507	20240607	121200	246148190	9550	9540	9550	9540	5
508	20240607	121100	246100480	9540	9540	9540	9540	1
509	20240607	121000	246090940	9530	9530	9530	9530	3
510	20240607	120900	246062350	9550	9550	9550	9550	0
511	20240607	120800	246062350	9550	9530	9550	9530	24
512	20240607	120700	245833560	9530	9530	9530	9530	0
513	20240607	120600	245833560	9530	9530	9530	9530	300
514	20240607	120500	242974560	9520	9520	9520	9520	0
515	20240607	120400	242974560	9520	9540	9540	9520	5
516	20240607	120300	242926940	9540	9540	9540	9540	1
517	20240607	120200	242917400	9540	9530	9540	9530	2
518	20240607	120100	242898330	9530	9530	9530	9530	0
519	20240607	120000	242898330	9530	9520	9530	9520	504
520	20240607	115900	238095250	9530	9530	9530	9530	1
521	20240607	115800	238085720	9520	9520	9520	9520	5
522	20240607	115700	238038120	9530	9530	9530	9530	0
523	20240607	115600	238038120	9530	9520	9530	9520	103
524	20240607	115500	237056570	9530	9530	9530	9530	105
525	20240607	115400	236055920	9530	9520	9530	9520	5
526	20240607	115300	236008310	9530	9530	9530	9530	50
527	20240607	115200	235531810	9530	9520	9530	9520	71
528	20240607	115100	234855240	9520	9520	9520	9520	0
529	20240607	115000	234855240	9520	9520	9520	9520	4
530	20240607	114900	234817160	9530	9530	9530	9530	10
531	20240607	114800	234721860	9520	9520	9520	9520	5
532	20240607	114700	234674260	9530	9530	9530	9530	0
533	20240607	114600	234674260	9530	9520	9530	9520	5
534	20240607	114500	234626650	9530	9530	9530	9530	0
535	20240607	114400	234626650	9530	9520	9530	9520	14
536	20240607	114300	234493270	9530	9520	9530	9520	210
537	20240607	114200	232493970	9520	9530	9530	9520	28
538	20240607	114100	232227180	9520	9520	9520	9520	291
539	20240607	114000	229456860	9520	9520	9520	9520	1548
540	20240607	113900	214719900	9520	9520	9520	9520	2722
541	20240607	113800	188806460	9520	9520	9520	9520	4
542	20240607	113700	188768380	9530	9530	9530	9530	1
543	20240607	113600	188758850	9520	9530	9530	9520	2217
544	20240607	113500	167630890	9530	9530	9530	9530	0
545	20240607	113400	167630890	9530	9530	9530	9530	4
546	20240607	113300	167592770	9540	9540	9540	9540	1
547	20240607	113200	167583230	9530	9530	9530	9530	5
548	20240607	113100	167535580	9540	9540	9540	9540	10
549	20240607	113000	167440180	9530	9530	9540	9530	38
550	20240607	112900	167077860	9540	9540	9540	9540	0
551	20240607	112800	167077860	9540	9530	9540	9530	242
552	20240607	112700	164771390	9530	9530	9530	9530	0
553	20240607	112600	164771390	9530	9530	9530	9530	5
554	20240607	112500	164723740	9530	9530	9530	9530	103
555	20240607	112400	163742150	9530	9540	9540	9530	482
556	20240607	112300	159143910	9540	9540	9540	9540	0
557	20240607	112200	159143910	9540	9540	9540	9540	4
558	20240607	112100	159105750	9550	9550	9550	9550	62
559	20240607	112000	158513650	9550	9560	9560	9550	6
560	20240607	111900	158456340	9560	9560	9560	9560	0
561	20240607	111800	158456340	9560	9560	9560	9560	7
562	20240607	111700	158389420	9570	9570	9570	9570	0
563	20240607	111600	158389420	9570	9570	9570	9570	22
564	20240607	111500	158178880	9590	9600	9600	9580	5
565	20240607	111400	158130930	9580	9570	9580	9570	8
566	20240607	111300	158054360	9570	9570	9570	9570	0
567	20240607	111200	158054360	9570	9570	9600	9570	163
568	20240607	111100	156493980	9570	9570	9570	9570	19
569	20240607	111000	156312150	9560	9560	9560	9560	4
570	20240607	110900	156273910	9560	9560	9560	9560	0
571	20240607	110800	156273910	9560	9560	9560	9560	0
572	20240607	110700	156273910	9560	9570	9570	9560	4
573	20240607	110600	156235650	9570	9570	9570	9570	1
574	20240607	110500	156226080	9600	9570	9600	9570	3
575	20240607	110400	156197340	9600	9600	9600	9570	6
576	20240607	110300	156139800	9570	9600	9600	9570	12
577	20240607	110200	156024630	9570	9640	9640	9570	5
578	20240607	110100	155976650	9630	9570	9630	9570	21
579	20240607	110000	155774690	9570	9570	9570	9570	0
580	20240607	105900	155774690	9570	9570	9570	9570	0
581	20240607	105800	155774690	9570	9570	9570	9570	0
582	20240607	105700	155774690	9570	9570	9570	9570	0
583	20240607	105600	155774690	9570	9570	9570	9570	0
584	20240607	105500	155774690	9570	9570	9570	9570	1
585	20240607	105400	155765120	9600	9560	9600	9530	1443
586	20240607	105300	142001750	9570	9570	9570	9570	1
587	20240607	105200	141992180	9570	9570	9570	9570	1
588	20240607	105100	141982610	9560	9560	9560	9560	0
589	20240607	105000	141982610	9560	9560	9560	9560	102
590	20240607	104900	141007490	9570	9570	9570	9570	20
591	20240607	104800	140816090	9570	9570	9570	9570	0
592	20240607	104700	140816090	9570	9570	9570	9570	249
593	20240607	104600	138433160	9570	9570	9570	9570	38
594	20240607	104500	138069500	9570	9570	9570	9570	10
595	20240607	104400	137973800	9570	9570	9570	9570	0
596	20240607	104300	137973800	9570	9570	9570	9570	0
597	20240607	104200	137973800	9570	9570	9570	9570	0
598	20240607	104100	137973800	9570	9570	9570	9570	478
599	20240607	104000	133399340	9570	9570	9570	9570	0
600	20240607	103900	133399340	9570	9570	9570	9570	1
601	20240607	103800	133389770	9570	9570	9570	9570	4
602	20240607	103700	133351490	9600	9570	9600	9570	2
603	20240607	103600	133332320	9590	9590	9590	9590	0
604	20240607	103500	133332320	9590	9560	9590	9560	3
605	20240607	103400	133303580	9590	9560	9590	9560	358
606	20240607	103300	129881070	9550	9570	9570	9550	510
607	20240607	103200	125007630	9570	9600	9600	9570	4
608	20240607	103100	124969320	9570	9600	9600	9570	5
609	20240607	103000	124921410	9600	9560	9600	9560	601
610	20240607	102900	119152880	9560	9550	9560	9550	3
611	20240607	102800	119124220	9590	9550	9590	9550	4
612	20240607	102700	119085940	9580	9560	9580	9560	102
613	20240607	102600	118108800	9580	9550	9580	9550	2
614	20240607	102500	118089670	9540	9570	9570	9540	103
615	20240607	102400	117105560	9580	9580	9580	9580	0
616	20240607	102300	117105560	9580	9580	9580	9580	20
617	20240607	102200	116913960	9580	9580	9580	9580	0
618	20240607	102100	116913960	9580	9580	9580	9580	2
619	20240607	102000	116894800	9580	9580	9580	9580	0
620	20240607	101900	116894800	9580	9570	9580	9570	5
621	20240607	101800	116846920	9590	9590	9590	9590	0
622	20240607	101700	116846920	9590	9590	9590	9590	0
623	20240607	101600	116846920	9590	9590	9600	9590	201
624	20240607	101500	114917350	9570	9570	9570	9570	1
625	20240607	101400	114907780	9590	9590	9590	9590	0
626	20240607	101300	114907780	9590	9590	9590	9590	0
627	20240607	101200	114907780	9590	9590	9590	9590	0
628	20240607	101100	114907780	9590	9590	9590	9590	0
629	20240607	101000	114907780	9590	9570	9590	9570	16
630	20240607	100900	114754640	9570	9570	9570	9570	0
631	20240607	100800	114754640	9570	9570	9570	9570	0
632	20240607	100700	114754640	9570	9570	9570	9570	1
633	20240607	100600	114745070	9570	9600	9600	9570	4
634	20240607	100500	114706720	9600	9600	9600	9600	20
635	20240607	100400	114514720	9640	9610	9640	9610	100
636	20240607	100300	113552070	9590	9560	9590	9550	248
637	20240607	100200	111183010	9550	9550	9550	9550	360
638	20240607	100100	107745010	9540	9550	9550	9540	105
639	20240607	100000	106743300	9540	9540	9540	9540	0
640	20240607	095900	106743300	9540	9540	9540	9540	0
641	20240607	095800	106743300	9540	9590	9590	9540	721
642	20240607	095700	99854350	9590	9590	9590	9590	1
643	20240607	095600	99844760	9560	9570	9570	9560	21
644	20240607	095500	99643930	9610	9590	9610	9590	11
645	20240607	095400	99538260	9610	9590	9610	9590	3
646	20240607	095300	99509450	9600	9600	9600	9600	0
647	20240607	095200	99509450	9600	9590	9610	9590	5
648	20240607	095100	99461450	9600	9600	9600	9600	0
649	20240607	095000	99461450	9600	9600	9610	9590	5
650	20240607	094900	99413450	9600	9600	9600	9590	461
651	20240607	094800	94987910	9600	9600	9600	9600	1
652	20240607	094700	94978310	9560	9560	9560	9560	0
653	20240607	094600	94978310	9560	9560	9560	9560	0
654	20240607	094500	94978310	9560	9560	9590	9560	501
655	20240607	094400	90177820	9560	9560	9560	9560	21
656	20240607	094300	89977060	9550	9550	9550	9550	0
657	20240607	094200	89977060	9550	9550	9550	9550	0
658	20240607	094100	89977060	9550	9550	9550	9550	0
659	20240607	094000	89977060	9550	9540	9550	9540	31
660	20240607	093900	89681310	9540	9540	9540	9540	100
661	20240607	093800	88727310	9560	9560	9560	9560	0
662	20240607	093700	88727310	9560	9550	9560	9540	103
663	20240607	093600	87744430	9560	9560	9560	9560	0
664	20240607	093500	87744430	9560	9560	9560	9560	0
665	20240607	093400	87744430	9560	9560	9560	9560	8
666	20240607	093300	87667950	9580	9580	9580	9580	0
667	20240607	093200	87667950	9580	9580	9580	9580	0
668	20240607	093100	87667950	9580	9590	9600	9580	77
669	20240607	093000	86930260	9590	9600	9600	9590	130
670	20240607	092900	85683260	9600	9600	9610	9600	21
671	20240607	092800	85481470	9610	9610	9610	9610	0
672	20240607	092700	85481470	9610	9570	9610	9570	126
673	20240607	092600	84274370	9580	9570	9580	9570	14
674	20240607	092500	84140300	9570	9580	9580	9570	6
675	20240607	092400	84082850	9570	9580	9580	9570	185
676	20240607	092300	82310610	9580	9580	9580	9580	0
677	20240607	092200	82310610	9580	9580	9580	9580	0
678	20240607	092100	82310610	9580	9570	9580	9570	55
679	20240607	092000	81783750	9580	9580	9580	9580	20
680	20240607	091900	81592150	9560	9550	9560	9550	26
681	20240607	091800	81343840	9550	9610	9610	9550	538
682	20240607	091700	76192770	9590	9560	9590	9560	29
683	20240607	091600	75915250	9560	9550	9560	9550	12
684	20240607	091500	75800630	9540	9540	9550	9540	107
685	20240607	091400	74778860	9550	9530	9550	9530	12
686	20240607	091300	74664460	9530	9530	9530	9530	0
687	20240607	091200	74664460	9530	9550	9550	9510	1507
688	20240607	091100	60273070	9550	9540	9550	9540	159
689	20240607	091000	58756020	9550	9580	9580	9550	45
690	20240607	090900	58326240	9540	9550	9570	9540	143
691	20240607	090800	56958360	9550	9550	9550	9550	0
692	20240607	090700	56958360	9550	9540	9550	9540	1332
693	20240607	090600	44251070	9540	9540	9540	9540	0
694	20240607	090500	44251070	9540	9530	9540	9530	2
695	20240607	090400	44232000	9490	9490	9490	9490	15
696	20240607	090300	44089650	9490	9470	9490	9470	3575
697	20240607	090200	10216360	9460	9500	9500	9450	687
698	20240607	090100	3715570	9500	9510	9510	9500	328
699	20240607	090000	599270	9530	9510	9530	9510	63