KissMeData/199550/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	203800	962794950	9530	9530	9530	9530	6095
3	20240605	203700	962794950	9530	9530	9530	9530	0
4	20240605	203600	962794950	9530	9530	9530	9530	0
5	20240605	203500	962794950	9530	9530	9530	9530	0
6	20240605	203400	962794950	9530	9530	9530	9530	0
7	20240605	203300	962794950	9530	9530	9530	9530	0
8	20240605	203200	962794950	9530	9530	9530	9530	0
9	20240605	203100	962794950	9530	9530	9530	9530	0
10	20240605	203000	962794950	9530	9530	9530	9530	0
11	20240605	202900	962794950	9530	9530	9530	9530	0
12	20240605	202800	962794950	9530	9530	9530	9530	0
13	20240605	202700	962794950	9530	9530	9530	9530	0
14	20240605	202600	962794950	9530	9530	9530	9530	0
15	20240605	202500	962794950	9530	9530	9530	9530	0
16	20240605	202400	962794950	9530	9530	9530	9530	0
17	20240605	202300	962794950	9530	9530	9530	9530	0
18	20240605	202200	962794950	9530	9530	9530	9530	0
19	20240605	202100	962794950	9530	9530	9530	9530	0
20	20240605	202000	962794950	9530	9530	9530	9530	0
21	20240605	201900	962794950	9530	9530	9530	9530	0
22	20240605	201800	962794950	9530	9530	9530	9530	0
23	20240605	201700	962794950	9530	9530	9530	9530	0
24	20240605	201600	962794950	9530	9530	9530	9530	0
25	20240605	201500	962794950	9530	9530	9530	9530	0
26	20240605	201400	962794950	9530	9530	9530	9530	0
27	20240605	201300	962794950	9530	9530	9530	9530	0
28	20240605	201200	962794950	9530	9530	9530	9530	0
29	20240605	201100	962794950	9530	9530	9530	9530	0
30	20240605	201000	962794950	9530	9530	9530	9530	0
31	20240605	200900	962794950	9530	9530	9530	9530	0
32	20240605	200800	962794950	9530	9530	9530	9530	6095
33	20240605	200700	962794950	9530	9530	9530	9530	0
34	20240605	200600	962794950	9530	9530	9530	9530	0
35	20240605	200500	962794950	9530	9530	9530	9530	0
36	20240605	200400	962794950	9530	9530	9530	9530	0
37	20240605	200300	962794950	9530	9530	9530	9530	0
38	20240605	200200	962794950	9530	9530	9530	9530	0
39	20240605	200100	962794950	9530	9530	9530	9530	0
40	20240605	200000	962794950	9530	9530	9530	9530	0
41	20240605	195900	962794950	9530	9530	9530	9530	0
42	20240605	195800	962794950	9530	9530	9530	9530	0
43	20240605	195700	962794950	9530	9530	9530	9530	0
44	20240605	195600	962794950	9530	9530	9530	9530	0
45	20240605	195500	962794950	9530	9530	9530	9530	0
46	20240605	195400	962794950	9530	9530	9530	9530	0
47	20240605	195300	962794950	9530	9530	9530	9530	0
48	20240605	195200	962794950	9530	9530	9530	9530	0
49	20240605	195100	962794950	9530	9530	9530	9530	0
50	20240605	195000	962794950	9530	9530	9530	9530	0
51	20240605	194900	962794950	9530	9530	9530	9530	0
52	20240605	194800	962794950	9530	9530	9530	9530	0
53	20240605	194700	962794950	9530	9530	9530	9530	0
54	20240605	194600	962794950	9530	9530	9530	9530	0
55	20240605	194500	962794950	9530	9530	9530	9530	0
56	20240605	194400	962794950	9530	9530	9530	9530	0
57	20240605	194300	962794950	9530	9530	9530	9530	0
58	20240605	194200	962794950	9530	9530	9530	9530	0
59	20240605	194100	962794950	9530	9530	9530	9530	0
60	20240605	194000	962794950	9530	9530	9530	9530	0
61	20240605	193900	962794950	9530	9530	9530	9530	0
62	20240605	193800	962794950	9530	9530	9530	9530	6095
63	20240605	193700	962794950	9530	9530	9530	9530	0
64	20240605	193600	962794950	9530	9530	9530	9530	0
65	20240605	193500	962794950	9530	9530	9530	9530	0
66	20240605	193400	962794950	9530	9530	9530	9530	0
67	20240605	193300	962794950	9530	9530	9530	9530	0
68	20240605	193200	962794950	9530	9530	9530	9530	0
69	20240605	193100	962794950	9530	9530	9530	9530	0
70	20240605	193000	962794950	9530	9530	9530	9530	0
71	20240605	192900	962794950	9530	9530	9530	9530	0
72	20240605	192800	962794950	9530	9530	9530	9530	0
73	20240605	192700	962794950	9530	9530	9530	9530	0
74	20240605	192600	962794950	9530	9530	9530	9530	0
75	20240605	192500	962794950	9530	9530	9530	9530	0
76	20240605	192400	962794950	9530	9530	9530	9530	0
77	20240605	192300	962794950	9530	9530	9530	9530	0
78	20240605	192200	962794950	9530	9530	9530	9530	0
79	20240605	192100	962794950	9530	9530	9530	9530	0
80	20240605	192000	962794950	9530	9530	9530	9530	0
81	20240605	191900	962794950	9530	9530	9530	9530	0
82	20240605	191800	962794950	9530	9530	9530	9530	0
83	20240605	191700	962794950	9530	9530	9530	9530	0
84	20240605	191600	962794950	9530	9530	9530	9530	0
85	20240605	191500	962794950	9530	9530	9530	9530	0
86	20240605	191400	962794950	9530	9530	9530	9530	0
87	20240605	191300	962794950	9530	9530	9530	9530	0
88	20240605	191200	962794950	9530	9530	9530	9530	0
89	20240605	191100	962794950	9530	9530	9530	9530	0
90	20240605	191000	962794950	9530	9530	9530	9530	0
91	20240605	190900	962794950	9530	9530	9530	9530	0
92	20240605	190800	962794950	9530	9530	9530	9530	6095
93	20240605	190700	962794950	9530	9530	9530	9530	0
94	20240605	190600	962794950	9530	9530	9530	9530	0
95	20240605	190500	962794950	9530	9530	9530	9530	0
96	20240605	190400	962794950	9530	9530	9530	9530	0
97	20240605	190300	962794950	9530	9530	9530	9530	0
98	20240605	190200	962794950	9530	9530	9530	9530	0
99	20240605	190100	962794950	9530	9530	9530	9530	0
100	20240605	190000	962794950	9530	9530	9530	9530	0
101	20240605	185900	962794950	9530	9530	9530	9530	0
102	20240605	185800	962794950	9530	9530	9530	9530	0
103	20240605	185700	962794950	9530	9530	9530	9530	0
104	20240605	185600	962794950	9530	9530	9530	9530	0
105	20240605	185500	962794950	9530	9530	9530	9530	0
106	20240605	185400	962794950	9530	9530	9530	9530	0
107	20240605	185300	962794950	9530	9530	9530	9530	0
108	20240605	185200	962794950	9530	9530	9530	9530	0
109	20240605	185100	962794950	9530	9530	9530	9530	0
110	20240605	185000	962794950	9530	9530	9530	9530	0
111	20240605	184900	962794950	9530	9530	9530	9530	0
112	20240605	184800	962794950	9530	9530	9530	9530	0
113	20240605	184700	962794950	9530	9530	9530	9530	0
114	20240605	184600	962794950	9530	9530	9530	9530	0
115	20240605	184500	962794950	9530	9530	9530	9530	0
116	20240605	184400	962794950	9530	9530	9530	9530	0
117	20240605	184300	962794950	9530	9530	9530	9530	0
118	20240605	184200	962794950	9530	9530	9530	9530	0
119	20240605	184100	962794950	9530	9530	9530	9530	0
120	20240605	184000	962794950	9530	9530	9530	9530	0
121	20240605	183900	962794950	9530	9530	9530	9530	0
122	20240605	183800	962794950	9530	9530	9530	9530	6095
123	20240605	183700	962794950	9530	9530	9530	9530	0
124	20240605	183600	962794950	9530	9530	9530	9530	0
125	20240605	183500	962794950	9530	9530	9530	9530	0
126	20240605	183400	962794950	9530	9530	9530	9530	0
127	20240605	183300	962794950	9530	9530	9530	9530	0
128	20240605	183200	962794950	9530	9530	9530	9530	0
129	20240605	183100	962794950	9530	9530	9530	9530	0
130	20240605	183000	962794950	9530	9530	9530	9530	0
131	20240605	182900	962794950	9530	9530	9530	9530	0
132	20240605	182800	962794950	9530	9530	9530	9530	0
133	20240605	182700	962794950	9530	9530	9530	9530	0
134	20240605	182600	962794950	9530	9530	9530	9530	0
135	20240605	182500	962794950	9530	9530	9530	9530	0
136	20240605	182400	962794950	9530	9530	9530	9530	0
137	20240605	182300	962794950	9530	9530	9530	9530	0
138	20240605	182200	962794950	9530	9530	9530	9530	0
139	20240605	182100	962794950	9530	9530	9530	9530	0
140	20240605	182000	962794950	9530	9530	9530	9530	0
141	20240605	181900	962794950	9530	9530	9530	9530	0
142	20240605	181800	962794950	9530	9530	9530	9530	0
143	20240605	181700	962794950	9530	9530	9530	9530	0
144	20240605	181600	962794950	9530	9530	9530	9530	0
145	20240605	181500	962794950	9530	9530	9530	9530	0
146	20240605	181400	962794950	9530	9530	9530	9530	0
147	20240605	181300	962794950	9530	9530	9530	9530	0
148	20240605	181200	962794950	9530	9530	9530	9530	0
149	20240605	181100	962794950	9530	9530	9530	9530	0
150	20240605	181000	962794950	9530	9530	9530	9530	0
151	20240605	180900	962794950	9530	9530	9530	9530	0
152	20240605	180800	962794950	9530	9530	9530	9530	6095
153	20240605	180700	962794950	9530	9530	9530	9530	0
154	20240605	180600	962794950	9530	9530	9530	9530	0
155	20240605	180500	962794950	9530	9530	9530	9530	0
156	20240605	180400	962794950	9530	9530	9530	9530	0
157	20240605	180300	962794950	9530	9530	9530	9530	0
158	20240605	180200	962794950	9530	9530	9530	9530	0
159	20240605	180100	962794950	9530	9530	9530	9530	0
160	20240605	180000	962794950	9530	9530	9530	9530	0
161	20240605	175900	962794950	9530	9530	9530	9530	0
162	20240605	175800	962794950	9530	9530	9530	9530	0
163	20240605	175700	962794950	9530	9530	9530	9530	0
164	20240605	175600	962794950	9530	9530	9530	9530	0
165	20240605	175500	962794950	9530	9530	9530	9530	0
166	20240605	175400	962794950	9530	9530	9530	9530	0
167	20240605	175300	962794950	9530	9530	9530	9530	0
168	20240605	175200	962794950	9530	9530	9530	9530	0
169	20240605	175100	962794950	9530	9530	9530	9530	0
170	20240605	175000	962794950	9530	9530	9530	9530	0
171	20240605	174900	962794950	9530	9530	9530	9530	0
172	20240605	174800	962794950	9530	9530	9530	9530	0
173	20240605	174700	962794950	9530	9530	9530	9530	0
174	20240605	174600	962794950	9530	9530	9530	9530	0
175	20240605	174500	962794950	9530	9530	9530	9530	0
176	20240605	174400	962794950	9530	9530	9530	9530	0
177	20240605	174300	962794950	9530	9530	9530	9530	0
178	20240605	174200	962794950	9530	9530	9530	9530	0
179	20240605	174100	962794950	9530	9530	9530	9530	0
180	20240605	174000	962794950	9530	9530	9530	9530	0
181	20240605	173900	962794950	9530	9530	9530	9530	0
182	20240605	173800	962794950	9530	9530	9530	9530	6095
183	20240605	173700	962794950	9530	9530	9530	9530	0
184	20240605	173600	962794950	9530	9530	9530	9530	0
185	20240605	173500	962794950	9530	9530	9530	9530	0
186	20240605	173400	962794950	9530	9530	9530	9530	0
187	20240605	173300	962794950	9530	9530	9530	9530	0
188	20240605	173200	962794950	9530	9530	9530	9530	0
189	20240605	173100	962794950	9530	9530	9530	9530	0
190	20240605	173000	962794950	9530	9530	9530	9530	0
191	20240605	172900	962794950	9530	9530	9530	9530	0
192	20240605	172800	962794950	9530	9530	9530	9530	0
193	20240605	172700	962794950	9530	9530	9530	9530	0
194	20240605	172600	962794950	9530	9530	9530	9530	0
195	20240605	172500	962794950	9530	9530	9530	9530	0
196	20240605	172400	962794950	9530	9530	9530	9530	0
197	20240605	172300	962794950	9530	9530	9530	9530	0
198	20240605	172200	962794950	9530	9530	9530	9530	0
199	20240605	172100	962794950	9530	9530	9530	9530	0
200	20240605	172000	962794950	9530	9530	9530	9530	0
201	20240605	171900	962794950	9530	9530	9530	9530	0
202	20240605	171800	962794950	9530	9530	9530	9530	0
203	20240605	171700	962794950	9530	9530	9530	9530	0
204	20240605	171600	962794950	9530	9530	9530	9530	0
205	20240605	171500	962794950	9530	9530	9530	9530	0
206	20240605	171400	962794950	9530	9530	9530	9530	0
207	20240605	171300	962794950	9530	9530	9530	9530	0
208	20240605	171200	962794950	9530	9530	9530	9530	0
209	20240605	171100	962794950	9530	9530	9530	9530	0
210	20240605	171000	962794950	9530	9530	9530	9530	0
211	20240605	170900	962794950	9530	9530	9530	9530	0
212	20240605	170800	962794950	9530	9530	9530	9530	6095
213	20240605	170700	962794950	9530	9530	9530	9530	0
214	20240605	170600	962794950	9530	9530	9530	9530	0
215	20240605	170500	962794950	9530	9530	9530	9530	0
216	20240605	170400	962794950	9530	9530	9530	9530	0
217	20240605	170300	962794950	9530	9530	9530	9530	0
218	20240605	170200	962794950	9530	9530	9530	9530	0
219	20240605	170100	962794950	9530	9530	9530	9530	0
220	20240605	170000	962794950	9530	9530	9530	9530	0
221	20240605	165900	962794950	9530	9530	9530	9530	0
222	20240605	165800	962794950	9530	9530	9530	9530	0
223	20240605	165700	962794950	9530	9530	9530	9530	0
224	20240605	165600	962794950	9530	9530	9530	9530	0
225	20240605	165500	962794950	9530	9530	9530	9530	0
226	20240605	165400	962794950	9530	9530	9530	9530	0
227	20240605	165300	962794950	9530	9530	9530	9530	0
228	20240605	165200	962794950	9530	9530	9530	9530	0
229	20240605	165100	962794950	9530	9530	9530	9530	0
230	20240605	165000	962794950	9530	9530	9530	9530	0
231	20240605	164900	962794950	9530	9530	9530	9530	0
232	20240605	164800	962794950	9530	9530	9530	9530	0
233	20240605	164700	962794950	9530	9530	9530	9530	0
234	20240605	164600	962794950	9530	9530	9530	9530	0
235	20240605	164500	962794950	9530	9530	9530	9530	0
236	20240605	164400	962794950	9530	9530	9530	9530	0
237	20240605	164300	962794950	9530	9530	9530	9530	0
238	20240605	164200	962794950	9530	9530	9530	9530	0
239	20240605	164100	962794950	9530	9530	9530	9530	0
240	20240605	164000	962794950	9530	9530	9530	9530	0
241	20240605	163900	962794950	9530	9530	9530	9530	0
242	20240605	163800	962794950	9530	9530	9530	9530	6095
243	20240605	163700	962794950	9530	9530	9530	9530	0
244	20240605	163600	962794950	9530	9530	9530	9530	0
245	20240605	163500	962794950	9530	9530	9530	9530	0
246	20240605	163400	962794950	9530	9530	9530	9530	0
247	20240605	163300	962794950	9530	9530	9530	9530	0
248	20240605	163200	962794950	9530	9530	9530	9530	0
249	20240605	163100	962794950	9530	9530	9530	9530	0
250	20240605	163000	962794950	9530	9530	9530	9530	0
251	20240605	162900	962794950	9530	9530	9530	9530	0
252	20240605	162800	962794950	9530	9530	9530	9530	0
253	20240605	162700	962794950	9530	9530	9530	9530	0
254	20240605	162600	962794950	9530	9530	9530	9530	0
255	20240605	162500	962794950	9530	9530	9530	9530	0
256	20240605	162400	962794950	9530	9530	9530	9530	0
257	20240605	162300	962794950	9530	9530	9530	9530	0
258	20240605	162200	962794950	9530	9530	9530	9530	0
259	20240605	162100	962794950	9530	9530	9530	9530	0
260	20240605	162000	962794950	9530	9530	9530	9530	0
261	20240605	161900	962794950	9530	9530	9530	9530	0
262	20240605	161800	962794950	9530	9530	9530	9530	0
263	20240605	161700	962794950	9530	9530	9530	9530	0
264	20240605	161600	962794950	9530	9530	9530	9530	0
265	20240605	161500	962794950	9530	9530	9530	9530	0
266	20240605	161400	962794950	9530	9530	9530	9530	0
267	20240605	161300	962794950	9530	9530	9530	9530	0
268	20240605	161200	962794950	9530	9530	9530	9530	0
269	20240605	161100	962794950	9530	9530	9530	9530	0
270	20240605	161000	962794950	9530	9530	9530	9530	0
271	20240605	160900	962794950	9530	9530	9530	9530	0
272	20240605	160800	962794950	9530	9530	9530	9530	6095
273	20240605	160700	962794950	9530	9530	9530	9530	0
274	20240605	160600	962794950	9530	9530	9530	9530	0
275	20240605	160500	962794950	9530	9530	9530	9530	0
276	20240605	160400	962794950	9530	9530	9530	9530	0
277	20240605	160300	962794950	9530	9530	9530	9530	0
278	20240605	160200	962794950	9530	9530	9530	9530	0
279	20240605	160100	962794950	9530	9530	9530	9530	0
280	20240605	160000	962794950	9530	9530	9530	9530	0
281	20240605	155900	962794950	9530	9530	9530	9530	0
282	20240605	155800	962794950	9530	9530	9530	9530	0
283	20240605	155700	962794950	9530	9530	9530	9530	0
284	20240605	155600	962794950	9530	9530	9530	9530	0
285	20240605	155500	962794950	9530	9530	9530	9530	0
286	20240605	155400	962794950	9530	9530	9530	9530	0
287	20240605	155300	962794950	9530	9530	9530	9530	0
288	20240605	155200	962794950	9530	9530	9530	9530	0
289	20240605	155100	962794950	9530	9530	9530	9530	0
290	20240605	155000	962794950	9530	9530	9530	9530	0
291	20240605	154900	962794950	9530	9530	9530	9530	0
292	20240605	154800	962794950	9530	9530	9530	9530	0
293	20240605	154700	962794950	9530	9530	9530	9530	0
294	20240605	154600	962794950	9530	9530	9530	9530	0
295	20240605	154500	962794950	9530	9530	9530	9530	0
296	20240605	154400	962794950	9530	9530	9530	9530	0
297	20240605	154300	962794950	9530	9530	9530	9530	0
298	20240605	154200	962794950	9530	9530	9530	9530	0
299	20240605	154100	962794950	9530	9530	9530	9530	0
300	20240605	154000	962794950	9530	9530	9530	9530	0
301	20240605	153900	962794950	9530	9530	9530	9530	0
302	20240605	153800	962794950	9530	9530	9530	9530	6095
303	20240605	153700	962794950	9530	9530	9530	9530	0
304	20240605	153600	962794950	9530	9530	9530	9530	0
305	20240605	153500	962794950	9530	9530	9530	9530	0
306	20240605	153400	962794950	9530	9530	9530	9530	0
307	20240605	153300	962794950	9530	9530	9530	9530	0
308	20240605	153200	962794950	9530	9530	9530	9530	0
309	20240605	153100	962794950	9530	9530	9530	9530	0
310	20240605	153000	962794950	9530	9530	9530	9530	6095
311	20240605	152900	904709600	9480	9480	9480	9480	0
312	20240605	152800	904709600	9480	9480	9480	9480	0
313	20240605	152700	904709600	9480	9480	9480	9480	0
314	20240605	152600	904709600	9480	9480	9480	9480	0
315	20240605	152500	904709600	9480	9480	9480	9480	0
316	20240605	152400	904709600	9480	9480	9480	9480	0
317	20240605	152300	904709600	9480	9480	9480	9480	0
318	20240605	152200	904709600	9480	9480	9480	9480	0
319	20240605	152100	904709600	9480	9480	9480	9480	0
320	20240605	152000	904709600	9480	9480	9480	9480	0
321	20240605	151900	904709600	9480	9490	9540	9480	1500
322	20240605	151800	890440310	9530	9530	9530	9480	1001
323	20240605	151700	880925690	9530	9530	9540	9500	819
324	20240605	151600	873124100	9530	9440	9550	9420	3123
325	20240605	151500	843549340	9440	9430	9440	9420	193
326	20240605	151400	841729300	9420	9400	9420	9400	789
327	20240605	151300	834299650	9390	9380	9390	9380	184
328	20240605	151200	832572030	9370	9370	9380	9370	531
329	20240605	151100	827596480	9370	9370	9370	9370	1
330	20240605	151000	827587110	9370	9390	9390	9370	71
331	20240605	150900	826921820	9380	9380	9400	9380	311
332	20240605	150800	824004620	9400	9400	9400	9400	10
333	20240605	150700	823910620	9370	9380	9380	9370	1190
334	20240605	150600	812755290	9390	9390	9400	9390	956
335	20240605	150500	803778320	9400	9400	9400	9400	29
336	20240605	150400	803505720	9400	9400	9400	9400	51
337	20240605	150300	803026320	9400	9400	9400	9400	657
338	20240605	150200	796850520	9400	9430	9430	9400	484
339	20240605	150100	792296090	9420	9400	9420	9400	314
340	20240605	150000	789340210	9400	9420	9420	9400	4
341	20240605	145900	789302590	9420	9390	9420	9390	175
342	20240605	145800	787656710	9390	9390	9400	9390	123
343	20240605	145700	786501640	9390	9410	9410	9390	1027
344	20240605	145600	776847140	9420	9420	9420	9420	43
345	20240605	145500	776442080	9400	9390	9420	9390	1430
346	20240605	145400	762977420	9390	9350	9390	9350	618
347	20240605	145300	757194800	9350	9330	9350	9330	2
348	20240605	145200	757176120	9320	9320	9320	9320	0
349	20240605	145100	757176120	9320	9320	9350	9320	375
350	20240605	145000	753672820	9310	9310	9310	9310	1
351	20240605	144900	753663510	9310	9310	9310	9310	0
352	20240605	144800	753663510	9310	9310	9310	9310	0
353	20240605	144700	753663510	9310	9310	9310	9310	0
354	20240605	144600	753663510	9310	9310	9310	9310	0
355	20240605	144500	753663510	9310	9310	9310	9310	42
356	20240605	144400	753272490	9310	9310	9310	9310	280
357	20240605	144300	750665690	9350	9350	9350	9350	0
358	20240605	144200	750665690	9350	9350	9350	9350	0
359	20240605	144100	750665690	9350	9350	9350	9350	0
360	20240605	144000	750665690	9350	9350	9350	9350	10
361	20240605	143900	750572190	9310	9310	9310	9310	0
362	20240605	143800	750572190	9310	9310	9310	9310	0
363	20240605	143700	750572190	9310	9310	9310	9310	25
364	20240605	143600	750339440	9350	9350	9350	9350	0
365	20240605	143500	750339440	9350	9340	9350	9340	651
366	20240605	143400	744258720	9310	9310	9310	9310	23
367	20240605	143300	744044590	9340	9340	9340	9340	0
368	20240605	143200	744044590	9340	9340	9340	9340	0
369	20240605	143100	744044590	9340	9340	9340	9340	0
370	20240605	143000	744044590	9340	9340	9340	9340	7
371	20240605	142900	743979210	9350	9340	9350	9340	41
372	20240605	142800	743596140	9340	9340	9340	9340	505
373	20240605	142700	738879440	9340	9340	9340	9340	0
374	20240605	142600	738879440	9340	9310	9340	9290	203
375	20240605	142500	736989480	9310	9280	9310	9280	6
376	20240605	142400	736933710	9300	9290	9300	9280	526
377	20240605	142300	732044550	9300	9300	9300	9300	0
378	20240605	142200	732044550	9300	9280	9300	9280	589
379	20240605	142100	726571510	9280	9280	9280	9280	1
380	20240605	142000	726562230	9280	9280	9280	9280	2
381	20240605	141900	726543670	9250	9260	9260	9250	806
382	20240605	141800	719086080	9260	9260	9260	9260	5
383	20240605	141700	719039780	9260	9260	9260	9260	18
384	20240605	141600	718873100	9290	9290	9290	9290	0
385	20240605	141500	718873100	9290	9290	9290	9290	1
386	20240605	141400	718863810	9260	9260	9260	9260	0
387	20240605	141300	718863810	9260	9260	9260	9260	0
388	20240605	141200	718863810	9260	9260	9260	9260	0
389	20240605	141100	718863810	9260	9290	9290	9260	70
390	20240605	141000	718215580	9260	9260	9260	9260	0
391	20240605	140900	718215580	9260	9260	9260	9260	0
392	20240605	140800	718215580	9260	9260	9260	9260	33
393	20240605	140700	717910000	9310	9310	9310	9310	0
394	20240605	140600	717910000	9310	9310	9310	9310	0
395	20240605	140500	717910000	9310	9310	9310	9310	0
396	20240605	140400	717910000	9310	9260	9310	9260	246
397	20240605	140300	715629330	9250	9250	9250	9250	1
398	20240605	140200	715620080	9240	9240	9240	9240	25
399	20240605	140100	715389080	9230	9230	9230	9230	30
400	20240605	140000	715112180	9220	9230	9230	9220	404
401	20240605	135900	711385060	9230	9230	9230	9230	0
402	20240605	135800	711385060	9230	9230	9230	9230	5
403	20240605	135700	711338910	9210	9210	9210	9210	0
404	20240605	135600	711338910	9210	9210	9210	9210	0
405	20240605	135500	711338910	9210	9210	9210	9210	0
406	20240605	135400	711338910	9210	9220	9220	9210	225
407	20240605	135300	709265580	9200	9230	9240	9200	2062
408	20240605	135200	690270750	9240	9240	9240	9240	291
409	20240605	135100	687581910	9240	9260	9260	9240	66
410	20240605	135000	686971710	9250	9280	9280	9250	58
411	20240605	134900	686434850	9290	9250	9290	9250	5
412	20240605	134800	686388520	9290	9260	9290	9260	45
413	20240605	134700	685971460	9240	9260	9260	9240	69
414	20240605	134600	685332560	9260	9260	9260	9260	61
415	20240605	134500	684767700	9260	9230	9260	9230	559
416	20240605	134400	679608040	9230	9260	9260	9230	2703
417	20240605	134300	654609760	9290	9290	9290	9290	3
418	20240605	134200	654581890	9290	9270	9290	9260	1351
419	20240605	134100	642068100	9270	9290	9290	9270	277
420	20240605	134000	639497520	9320	9320	9320	9320	0
421	20240605	133900	639497520	9320	9320	9320	9320	0
422	20240605	133800	639497520	9320	9320	9320	9320	1
423	20240605	133700	639488200	9280	9280	9280	9280	291
424	20240605	133600	636787720	9280	9280	9280	9280	0
425	20240605	133500	636787720	9280	9280	9280	9280	30
426	20240605	133400	636509320	9280	9290	9290	9280	1270
427	20240605	133300	624723660	9290	9290	9330	9290	94
428	20240605	133200	623850080	9290	9290	9290	9280	423
429	20240605	133100	619921560	9290	9280	9290	9280	134
430	20240605	133000	618677970	9280	9290	9290	9280	306
431	20240605	132900	615838190	9290	9290	9290	9280	349
432	20240605	132800	612597170	9290	9290	9290	9290	0
433	20240605	132700	612597170	9290	9290	9290	9290	221
434	20240605	132600	610544080	9290	9310	9310	9290	1754
435	20240605	132500	594230790	9320	9320	9320	9320	41
436	20240605	132400	593848670	9330	9330	9330	9330	0
437	20240605	132300	593848670	9330	9330	9330	9330	30
438	20240605	132200	593568770	9330	9330	9330	9330	1
439	20240605	132100	593559440	9300	9300	9300	9300	23
440	20240605	132000	593345540	9310	9310	9310	9310	83
441	20240605	131900	592572810	9310	9310	9310	9310	100
442	20240605	131800	591641810	9310	9310	9310	9310	390
443	20240605	131700	588010910	9310	9310	9310	9310	0
444	20240605	131600	588010910	9310	9310	9310	9310	13
445	20240605	131500	587889880	9310	9310	9310	9310	0
446	20240605	131400	587889880	9310	9310	9310	9310	0
447	20240605	131300	587889880	9310	9310	9310	9310	0
448	20240605	131200	587889880	9310	9310	9310	9310	100
449	20240605	131100	586958880	9310	9310	9310	9310	316
450	20240605	131000	584016920	9280	9280	9280	9280	109
451	20240605	130900	583005400	9280	9280	9280	9280	50
452	20240605	130800	582541400	9280	9280	9290	9280	30
453	20240605	130700	582262970	9280	9300	9300	9280	3053
454	20240605	130600	553892440	9300	9300	9300	9300	0
455	20240605	130500	553892440	9300	9300	9300	9300	0
456	20240605	130400	553892440	9300	9300	9300	9300	40
457	20240605	130300	553520440	9310	9310	9310	9310	0
458	20240605	130200	553520440	9310	9310	9310	9310	0
459	20240605	130100	553520440	9310	9310	9310	9310	0
460	20240605	130000	553520440	9310	9310	9310	9300	4
461	20240605	125900	553483210	9310	9310	9310	9310	11
462	20240605	125800	553380800	9310	9320	9320	9310	200
463	20240605	125700	551518790	9340	9340	9340	9340	0
464	20240605	125600	551518790	9340	9340	9340	9340	0
465	20240605	125500	551518790	9340	9340	9340	9340	0
466	20240605	125400	551518790	9340	9340	9340	9340	0
467	20240605	125300	551518790	9340	9340	9340	9340	0
468	20240605	125200	551518790	9340	9340	9340	9340	0
469	20240605	125100	551518790	9340	9340	9340	9340	0
470	20240605	125000	551518790	9340	9340	9340	9340	0
471	20240605	124900	551518790	9340	9340	9340	9340	6
472	20240605	124800	551462750	9340	9340	9340	9340	2
473	20240605	124700	551444070	9310	9310	9310	9310	0
474	20240605	124600	551444070	9310	9340	9340	9310	3
475	20240605	124500	551416080	9300	9300	9300	9300	0
476	20240605	124400	551416080	9300	9320	9320	9300	30
477	20240605	124300	551136960	9310	9310	9310	9310	151
478	20240605	124200	549731150	9310	9310	9310	9310	0
479	20240605	124100	549731150	9310	9310	9310	9310	0
480	20240605	124000	549731150	9310	9340	9340	9310	99
481	20240605	123900	548809420	9310	9310	9310	9310	1
482	20240605	123800	548800110	9360	9360	9360	9360	0
483	20240605	123700	548800110	9360	9300	9360	9300	235
484	20240605	123600	546608340	9300	9300	9300	9300	198
485	20240605	123500	544766940	9300	9320	9320	9300	2092
486	20240605	123400	525291580	9320	9320	9320	9320	111
487	20240605	123300	524257060	9330	9330	9330	9330	0
488	20240605	123200	524257060	9330	9330	9330	9330	105
489	20240605	123100	523277410	9330	9330	9330	9330	0
490	20240605	123000	523277410	9330	9330	9330	9330	20
491	20240605	122900	523090810	9330	9330	9330	9330	10
492	20240605	122800	522997510	9330	9330	9330	9330	0
493	20240605	122700	522997510	9330	9350	9350	9330	588
494	20240605	122600	517511340	9340	9340	9340	9340	0
495	20240605	122500	517511340	9340	9340	9340	9340	70
496	20240605	122400	516857540	9340	9350	9350	9340	406
497	20240605	122300	513063440	9350	9350	9350	9350	0
498	20240605	122200	513063440	9350	9350	9350	9350	0
499	20240605	122100	513063440	9350	9350	9350	9350	0
500	20240605	122000	513063440	9350	9350	9350	9350	0
501	20240605	121900	513063440	9350	9350	9350	9350	0
502	20240605	121800	513063440	9350	9340	9350	9340	50
503	20240605	121700	512595950	9330	9330	9330	9330	0
504	20240605	121600	512595950	9330	9330	9330	9330	0
505	20240605	121500	512595950	9330	9330	9330	9330	0
506	20240605	121400	512595950	9330	9330	9330	9330	0
507	20240605	121300	512595950	9330	9330	9330	9330	0
508	20240605	121200	512595950	9330	9330	9330	9330	0
509	20240605	121100	512595950	9330	9330	9330	9330	0
510	20240605	121000	512595950	9330	9330	9330	9330	3
511	20240605	120900	512567960	9330	9330	9330	9330	0
512	20240605	120800	512567960	9330	9330	9330	9330	9
513	20240605	120700	512483990	9330	9330	9330	9330	1
514	20240605	120600	512474660	9330	9330	9330	9330	10
515	20240605	120500	512381360	9330	9330	9330	9330	0
516	20240605	120400	512381360	9330	9330	9330	9330	0
517	20240605	120300	512381360	9330	9330	9330	9330	0
518	20240605	120200	512381360	9330	9330	9330	9330	0
519	20240605	120100	512381360	9330	9330	9330	9330	50
520	20240605	120000	511914860	9330	9330	9330	9330	0
521	20240605	115900	511914860	9330	9340	9340	9330	45
522	20240605	115800	511494910	9340	9340	9340	9340	0
523	20240605	115700	511494910	9340	9340	9340	9340	0
524	20240605	115600	511494910	9340	9340	9340	9340	0
525	20240605	115500	511494910	9340	9340	9340	9340	0
526	20240605	115400	511494910	9340	9340	9340	9340	0
527	20240605	115300	511494910	9340	9340	9340	9340	0
528	20240605	115200	511494910	9340	9340	9340	9340	20
529	20240605	115100	511308110	9340	9340	9340	9340	3
530	20240605	115000	511280090	9340	9340	9340	9340	20
531	20240605	114900	511093290	9340	9340	9340	9340	106
532	20240605	114800	510103250	9340	9340	9340	9340	16
533	20240605	114700	509953810	9390	9390	9390	9390	0
534	20240605	114600	509953810	9390	9390	9390	9390	1
535	20240605	114500	509944420	9340	9340	9340	9340	0
536	20240605	114400	509944420	9340	9340	9340	9340	10
537	20240605	114300	509851020	9340	9340	9340	9340	0
538	20240605	114200	509851020	9340	9340	9340	9340	1
539	20240605	114100	509841680	9340	9340	9340	9340	0
540	20240605	114000	509841680	9340	9340	9340	9340	14
541	20240605	113900	509710920	9340	9340	9340	9340	0
542	20240605	113800	509710920	9340	9340	9340	9340	97
543	20240605	113700	508804940	9330	9330	9330	9330	0
544	20240605	113600	508804940	9330	9330	9330	9330	0
545	20240605	113500	508804940	9330	9330	9330	9330	0
546	20240605	113400	508804940	9330	9330	9330	9330	1
547	20240605	113300	508795610	9340	9340	9340	9340	3
548	20240605	113200	508767590	9340	9340	9340	9340	0
549	20240605	113100	508767590	9340	9340	9340	9340	1
550	20240605	113000	508758250	9340	9340	9340	9340	203
551	20240605	112900	506862230	9350	9350	9350	9350	15
552	20240605	112800	506721980	9350	9350	9350	9350	1
553	20240605	112700	506712630	9340	9340	9340	9340	7
554	20240605	112600	506647250	9340	9340	9340	9340	34
555	20240605	112500	506329690	9350	9350	9350	9350	0
556	20240605	112400	506329690	9350	9350	9350	9350	234
557	20240605	112300	504141790	9350	9350	9350	9350	100
558	20240605	112200	503206790	9380	9380	9380	9380	100
559	20240605	112100	502268790	9390	9390	9390	9390	108
560	20240605	112000	501254670	9390	9390	9390	9390	0
561	20240605	111900	501254670	9390	9390	9390	9390	0
562	20240605	111800	501254670	9390	9390	9390	9390	0
563	20240605	111700	501254670	9390	9390	9390	9390	1
564	20240605	111600	501245280	9390	9390	9390	9390	0
565	20240605	111500	501245280	9390	9390	9390	9390	5
566	20240605	111400	501198330	9390	9390	9390	9390	0
567	20240605	111300	501198330	9390	9390	9390	9390	33
568	20240605	111200	500888460	9390	9390	9390	9390	93
569	20240605	111100	500015190	9390	9380	9390	9380	30
570	20240605	111000	499733690	9350	9350	9350	9350	87
571	20240605	110900	498920240	9350	9350	9350	9350	0
572	20240605	110800	498920240	9350	9350	9350	9350	0
573	20240605	110700	498920240	9350	9350	9350	9350	13
574	20240605	110600	498798690	9390	9390	9390	9390	0
575	20240605	110500	498798690	9390	9390	9390	9390	21
576	20240605	110400	498601500	9400	9400	9400	9400	0
577	20240605	110300	498601500	9400	9360	9400	9340	25
578	20240605	110200	498367760	9360	9350	9360	9350	188
579	20240605	110100	496609460	9360	9360	9360	9360	0
580	20240605	110000	496609460	9360	9360	9360	9360	0
581	20240605	105900	496609460	9360	9360	9360	9360	147
582	20240605	105800	495233540	9360	9360	9360	9360	1
583	20240605	105700	495224180	9400	9400	9400	9400	0
584	20240605	105600	495224180	9400	9400	9400	9400	1
585	20240605	105500	495214780	9330	9330	9330	9330	1
586	20240605	105400	495205450	9400	9400	9400	9400	0
587	20240605	105300	495205450	9400	9330	9400	9330	201
588	20240605	105200	493330050	9340	9340	9340	9340	604
589	20240605	105100	487688690	9340	9360	9360	9340	358
590	20240605	105000	484343620	9400	9400	9400	9400	22
591	20240605	104900	484136820	9410	9410	9410	9410	0
592	20240605	104800	484136820	9410	9410	9410	9410	1125
593	20240605	104700	473550570	9430	9430	9430	9430	23
594	20240605	104600	473333680	9430	9430	9430	9430	1
595	20240605	104500	473324250	9430	9430	9430	9430	185
596	20240605	104400	471579700	9430	9430	9430	9430	0
597	20240605	104300	471579700	9430	9450	9450	9430	261
598	20240605	104200	469116630	9450	9460	9500	9450	511
599	20240605	104100	464275000	9460	9450	9460	9450	71
600	20240605	104000	463603440	9450	9450	9450	9450	131
601	20240605	103900	462365490	9450	9450	9450	9450	5
602	20240605	103800	462318240	9450	9450	9450	9450	43
603	20240605	103700	461911890	9450	9460	9460	9440	325
604	20240605	103600	458840830	9450	9420	9450	9420	137
605	20240605	103500	457547770	9420	9420	9420	9400	13
606	20240605	103400	457425330	9400	9400	9420	9400	137
607	20240605	103300	456136470	9400	9410	9410	9400	818
608	20240605	103200	448443830	9400	9400	9400	9400	400
609	20240605	103100	444683830	9410	9380	9410	9380	805
610	20240605	103000	437125420	9350	9350	9350	9350	177
611	20240605	102900	435470470	9350	9350	9350	9350	0
612	20240605	102800	435470470	9350	9350	9350	9350	146
613	20240605	102700	434105370	9360	9350	9360	9350	26
614	20240605	102600	433862240	9360	9360	9360	9350	202
615	20240605	102500	431972840	9380	9360	9380	9360	4
616	20240605	102400	431935360	9380	9360	9400	9360	14
617	20240605	102300	431804040	9400	9390	9400	9390	63
618	20240605	102200	431212460	9390	9380	9390	9350	140
619	20240605	102100	429899350	9380	9350	9380	9350	21
620	20240605	102000	429702940	9350	9350	9350	9350	186
621	20240605	101900	427963840	9350	9350	9350	9350	115
622	20240605	101800	426888590	9350	9310	9350	9300	1230
623	20240605	101700	415401140	9310	9310	9310	9310	300
624	20240605	101600	412608140	9340	9340	9340	9340	0
625	20240605	101500	412608140	9340	9300	9340	9300	997
626	20240605	101400	403336000	9340	9330	9340	9290	297
627	20240605	101300	400567140	9320	9310	9320	9310	348
628	20240605	101200	397325770	9280	9280	9280	9280	44
629	20240605	101100	396917450	9280	9290	9290	9280	120
630	20240605	101000	395803800	9300	9300	9300	9300	383
631	20240605	100900	392241900	9300	9280	9300	9280	518
632	20240605	100800	387434840	9280	9300	9300	9280	61
633	20240605	100700	386867760	9310	9310	9310	9310	0
634	20240605	100600	386867760	9310	9270	9310	9270	108
635	20240605	100500	385866560	9270	9280	9280	9270	181
636	20240605	100400	384187020	9320	9300	9320	9270	2001
637	20240605	100300	365615280	9300	9300	9330	9300	100
638	20240605	100200	364685250	9280	9280	9290	9280	689
639	20240605	100100	358290260	9280	9290	9290	9280	182
640	20240605	100000	356600140	9290	9290	9290	9290	1446
641	20240605	095900	343166800	9290	9290	9290	9290	30
642	20240605	095800	342888100	9300	9300	9300	9300	464
643	20240605	095700	338572900	9300	9300	9300	9300	769
644	20240605	095600	331421200	9330	9320	9340	9300	18
645	20240605	095500	331253690	9340	9340	9340	9340	0
646	20240605	095400	331253690	9340	9300	9340	9290	19
647	20240605	095300	331077120	9290	9340	9340	9290	77
648	20240605	095200	330361290	9300	9310	9340	9300	263
649	20240605	095100	327915020	9290	9310	9310	9290	2417
650	20240605	095000	305430760	9310	9310	9310	9310	106
651	20240605	094900	304443900	9310	9320	9320	9310	551
652	20240605	094800	299313830	9310	9310	9360	9310	344
653	20240605	094700	296110640	9310	9320	9320	9310	800
654	20240605	094600	288662270	9360	9320	9360	9310	28
655	20240605	094500	288401300	9350	9350	9350	9350	32
656	20240605	094400	288102100	9360	9320	9360	9310	500
657	20240605	094300	283442090	9320	9330	9330	9320	428
658	20240605	094200	279449130	9330	9330	9330	9330	125
659	20240605	094100	278282880	9330	9330	9330	9330	150
660	20240605	094000	276883380	9330	9330	9330	9330	30
661	20240605	093900	276603480	9320	9320	9320	9320	82
662	20240605	093800	275839240	9380	9330	9380	9320	127
663	20240605	093700	274655190	9330	9340	9340	9330	420
664	20240605	093600	270734690	9340	9340	9340	9340	0
665	20240605	093500	270734690	9340	9390	9390	9340	4
666	20240605	093400	270697280	9340	9350	9350	9340	93
667	20240605	093300	269828200	9350	9350	9350	9350	279
668	20240605	093200	267219550	9350	9350	9350	9350	210
669	20240605	093100	265256050	9350	9400	9400	9350	385
670	20240605	093000	261651050	9400	9400	9400	9350	23
671	20240605	092900	261434900	9400	9400	9400	9400	0
672	20240605	092800	261434900	9400	9390	9400	9340	735
673	20240605	092700	254528080	9390	9390	9390	9390	4
674	20240605	092600	254490520	9370	9350	9370	9340	257
675	20240605	092500	252086820	9340	9340	9340	9340	45
676	20240605	092400	251666520	9400	9390	9400	9390	10
677	20240605	092300	251572600	9400	9310	9400	9310	82
678	20240605	092200	250808130	9300	9320	9320	9300	2734
679	20240605	092100	225348030	9320	9330	9370	9320	478
680	20240605	092000	220889350	9330	9330	9330	9330	1221
681	20240605	091900	209497420	9330	9330	9330	9330	0
682	20240605	091800	209497420	9330	9340	9340	9330	255
683	20240605	091700	207118220	9340	9330	9340	9320	410
684	20240605	091600	203293040	9320	9340	9340	9320	1114
685	20240605	091500	192906810	9340	9340	9340	9340	131
686	20240605	091400	191683270	9340	9360	9360	9340	1303
687	20240605	091300	179508750	9360	9360	9360	9360	311
688	20240605	091200	176597790	9360	9360	9360	9360	211
689	20240605	091100	174622830	9410	9420	9420	9380	239
690	20240605	091000	172378020	9420	9420	9420	9420	1
691	20240605	090900	172368600	9430	9360	9430	9340	203
692	20240605	090800	170463360	9360	9360	9360	9360	13
693	20240605	090700	170341680	9360	9440	9440	9360	297
694	20240605	090600	167561450	9360	9360	9360	9360	94
695	20240605	090500	166681610	9360	9350	9360	9330	108
696	20240605	090400	165673040	9360	9400	9470	9360	770
697	20240605	090300	158456980	9470	9430	9470	9400	450
698	20240605	090200	154219530	9400	9390	9420	9290	5971
699	20240605	090100	98450100	9340	9350	9350	9330	6688
700	20240605	090000	36029280	9350	9410	9410	9350	3840