KissMeData/303530/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211100	386002680	9720	9720	9720	9720	779
3	20240605	211000	386002680	9720	9720	9720	9720	0
4	20240605	210900	386002680	9720	9720	9720	9720	0
5	20240605	210800	386002680	9720	9720	9720	9720	0
6	20240605	210700	386002680	9720	9720	9720	9720	0
7	20240605	210600	386002680	9720	9720	9720	9720	0
8	20240605	210500	386002680	9720	9720	9720	9720	0
9	20240605	210400	386002680	9720	9720	9720	9720	0
10	20240605	210300	386002680	9720	9720	9720	9720	0
11	20240605	210200	386002680	9720	9720	9720	9720	0
12	20240605	210100	386002680	9720	9720	9720	9720	0
13	20240605	210000	386002680	9720	9720	9720	9720	0
14	20240605	205900	386002680	9720	9720	9720	9720	0
15	20240605	205800	386002680	9720	9720	9720	9720	0
16	20240605	205700	386002680	9720	9720	9720	9720	0
17	20240605	205600	386002680	9720	9720	9720	9720	0
18	20240605	205500	386002680	9720	9720	9720	9720	0
19	20240605	205400	386002680	9720	9720	9720	9720	0
20	20240605	205300	386002680	9720	9720	9720	9720	0
21	20240605	205200	386002680	9720	9720	9720	9720	0
22	20240605	205100	386002680	9720	9720	9720	9720	0
23	20240605	205000	386002680	9720	9720	9720	9720	0
24	20240605	204900	386002680	9720	9720	9720	9720	0
25	20240605	204800	386002680	9720	9720	9720	9720	0
26	20240605	204700	386002680	9720	9720	9720	9720	0
27	20240605	204600	386002680	9720	9720	9720	9720	0
28	20240605	204500	386002680	9720	9720	9720	9720	0
29	20240605	204400	386002680	9720	9720	9720	9720	0
30	20240605	204300	386002680	9720	9720	9720	9720	0
31	20240605	204200	386002680	9720	9720	9720	9720	0
32	20240605	204100	386002680	9720	9720	9720	9720	779
33	20240605	204000	386002680	9720	9720	9720	9720	0
34	20240605	203900	386002680	9720	9720	9720	9720	0
35	20240605	203800	386002680	9720	9720	9720	9720	0
36	20240605	203700	386002680	9720	9720	9720	9720	0
37	20240605	203600	386002680	9720	9720	9720	9720	0
38	20240605	203500	386002680	9720	9720	9720	9720	0
39	20240605	203400	386002680	9720	9720	9720	9720	0
40	20240605	203300	386002680	9720	9720	9720	9720	0
41	20240605	203200	386002680	9720	9720	9720	9720	0
42	20240605	203100	386002680	9720	9720	9720	9720	0
43	20240605	203000	386002680	9720	9720	9720	9720	0
44	20240605	202900	386002680	9720	9720	9720	9720	0
45	20240605	202800	386002680	9720	9720	9720	9720	0
46	20240605	202700	386002680	9720	9720	9720	9720	0
47	20240605	202600	386002680	9720	9720	9720	9720	0
48	20240605	202500	386002680	9720	9720	9720	9720	0
49	20240605	202400	386002680	9720	9720	9720	9720	0
50	20240605	202300	386002680	9720	9720	9720	9720	0
51	20240605	202200	386002680	9720	9720	9720	9720	0
52	20240605	202100	386002680	9720	9720	9720	9720	0
53	20240605	202000	386002680	9720	9720	9720	9720	0
54	20240605	201900	386002680	9720	9720	9720	9720	0
55	20240605	201800	386002680	9720	9720	9720	9720	0
56	20240605	201700	386002680	9720	9720	9720	9720	0
57	20240605	201600	386002680	9720	9720	9720	9720	0
58	20240605	201500	386002680	9720	9720	9720	9720	0
59	20240605	201400	386002680	9720	9720	9720	9720	0
60	20240605	201300	386002680	9720	9720	9720	9720	0
61	20240605	201200	386002680	9720	9720	9720	9720	0
62	20240605	201100	386002680	9720	9720	9720	9720	779
63	20240605	201000	386002680	9720	9720	9720	9720	0
64	20240605	200900	386002680	9720	9720	9720	9720	0
65	20240605	200800	386002680	9720	9720	9720	9720	0
66	20240605	200700	386002680	9720	9720	9720	9720	0
67	20240605	200600	386002680	9720	9720	9720	9720	0
68	20240605	200500	386002680	9720	9720	9720	9720	0
69	20240605	200400	386002680	9720	9720	9720	9720	0
70	20240605	200300	386002680	9720	9720	9720	9720	0
71	20240605	200200	386002680	9720	9720	9720	9720	0
72	20240605	200100	386002680	9720	9720	9720	9720	0
73	20240605	200000	386002680	9720	9720	9720	9720	0
74	20240605	195900	386002680	9720	9720	9720	9720	0
75	20240605	195800	386002680	9720	9720	9720	9720	0
76	20240605	195700	386002680	9720	9720	9720	9720	0
77	20240605	195600	386002680	9720	9720	9720	9720	0
78	20240605	195500	386002680	9720	9720	9720	9720	0
79	20240605	195400	386002680	9720	9720	9720	9720	0
80	20240605	195300	386002680	9720	9720	9720	9720	0
81	20240605	195200	386002680	9720	9720	9720	9720	0
82	20240605	195100	386002680	9720	9720	9720	9720	0
83	20240605	195000	386002680	9720	9720	9720	9720	0
84	20240605	194900	386002680	9720	9720	9720	9720	0
85	20240605	194800	386002680	9720	9720	9720	9720	0
86	20240605	194700	386002680	9720	9720	9720	9720	0
87	20240605	194600	386002680	9720	9720	9720	9720	0
88	20240605	194500	386002680	9720	9720	9720	9720	0
89	20240605	194400	386002680	9720	9720	9720	9720	0
90	20240605	194300	386002680	9720	9720	9720	9720	0
91	20240605	194200	386002680	9720	9720	9720	9720	0
92	20240605	194100	386002680	9720	9720	9720	9720	779
93	20240605	194000	386002680	9720	9720	9720	9720	0
94	20240605	193900	386002680	9720	9720	9720	9720	0
95	20240605	193800	386002680	9720	9720	9720	9720	0
96	20240605	193700	386002680	9720	9720	9720	9720	0
97	20240605	193600	386002680	9720	9720	9720	9720	0
98	20240605	193500	386002680	9720	9720	9720	9720	0
99	20240605	193400	386002680	9720	9720	9720	9720	0
100	20240605	193300	386002680	9720	9720	9720	9720	0
101	20240605	193200	386002680	9720	9720	9720	9720	0
102	20240605	193100	386002680	9720	9720	9720	9720	0
103	20240605	193000	386002680	9720	9720	9720	9720	0
104	20240605	192900	386002680	9720	9720	9720	9720	0
105	20240605	192800	386002680	9720	9720	9720	9720	0
106	20240605	192700	386002680	9720	9720	9720	9720	0
107	20240605	192600	386002680	9720	9720	9720	9720	0
108	20240605	192500	386002680	9720	9720	9720	9720	0
109	20240605	192400	386002680	9720	9720	9720	9720	0
110	20240605	192300	386002680	9720	9720	9720	9720	0
111	20240605	192200	386002680	9720	9720	9720	9720	0
112	20240605	192100	386002680	9720	9720	9720	9720	0
113	20240605	192000	386002680	9720	9720	9720	9720	0
114	20240605	191900	386002680	9720	9720	9720	9720	0
115	20240605	191800	386002680	9720	9720	9720	9720	0
116	20240605	191700	386002680	9720	9720	9720	9720	0
117	20240605	191600	386002680	9720	9720	9720	9720	0
118	20240605	191500	386002680	9720	9720	9720	9720	0
119	20240605	191400	386002680	9720	9720	9720	9720	0
120	20240605	191300	386002680	9720	9720	9720	9720	0
121	20240605	191200	386002680	9720	9720	9720	9720	0
122	20240605	191100	386002680	9720	9720	9720	9720	779
123	20240605	191000	386002680	9720	9720	9720	9720	0
124	20240605	190900	386002680	9720	9720	9720	9720	0
125	20240605	190800	386002680	9720	9720	9720	9720	0
126	20240605	190700	386002680	9720	9720	9720	9720	0
127	20240605	190600	386002680	9720	9720	9720	9720	0
128	20240605	190500	386002680	9720	9720	9720	9720	0
129	20240605	190400	386002680	9720	9720	9720	9720	0
130	20240605	190300	386002680	9720	9720	9720	9720	0
131	20240605	190200	386002680	9720	9720	9720	9720	0
132	20240605	190100	386002680	9720	9720	9720	9720	0
133	20240605	190000	386002680	9720	9720	9720	9720	0
134	20240605	185900	386002680	9720	9720	9720	9720	0
135	20240605	185800	386002680	9720	9720	9720	9720	0
136	20240605	185700	386002680	9720	9720	9720	9720	0
137	20240605	185600	386002680	9720	9720	9720	9720	0
138	20240605	185500	386002680	9720	9720	9720	9720	0
139	20240605	185400	386002680	9720	9720	9720	9720	0
140	20240605	185300	386002680	9720	9720	9720	9720	0
141	20240605	185200	386002680	9720	9720	9720	9720	0
142	20240605	185100	386002680	9720	9720	9720	9720	0
143	20240605	185000	386002680	9720	9720	9720	9720	0
144	20240605	184900	386002680	9720	9720	9720	9720	0
145	20240605	184800	386002680	9720	9720	9720	9720	0
146	20240605	184700	386002680	9720	9720	9720	9720	0
147	20240605	184600	386002680	9720	9720	9720	9720	0
148	20240605	184500	386002680	9720	9720	9720	9720	0
149	20240605	184400	386002680	9720	9720	9720	9720	0
150	20240605	184300	386002680	9720	9720	9720	9720	0
151	20240605	184200	386002680	9720	9720	9720	9720	0
152	20240605	184100	386002680	9720	9720	9720	9720	779
153	20240605	184000	386002680	9720	9720	9720	9720	0
154	20240605	183900	386002680	9720	9720	9720	9720	0
155	20240605	183800	386002680	9720	9720	9720	9720	0
156	20240605	183700	386002680	9720	9720	9720	9720	0
157	20240605	183600	386002680	9720	9720	9720	9720	0
158	20240605	183500	386002680	9720	9720	9720	9720	0
159	20240605	183400	386002680	9720	9720	9720	9720	0
160	20240605	183300	386002680	9720	9720	9720	9720	0
161	20240605	183200	386002680	9720	9720	9720	9720	0
162	20240605	183100	386002680	9720	9720	9720	9720	0
163	20240605	183000	386002680	9720	9720	9720	9720	0
164	20240605	182900	386002680	9720	9720	9720	9720	0
165	20240605	182800	386002680	9720	9720	9720	9720	0
166	20240605	182700	386002680	9720	9720	9720	9720	0
167	20240605	182600	386002680	9720	9720	9720	9720	0
168	20240605	182500	386002680	9720	9720	9720	9720	0
169	20240605	182400	386002680	9720	9720	9720	9720	0
170	20240605	182300	386002680	9720	9720	9720	9720	0
171	20240605	182200	386002680	9720	9720	9720	9720	0
172	20240605	182100	386002680	9720	9720	9720	9720	0
173	20240605	182000	386002680	9720	9720	9720	9720	0
174	20240605	181900	386002680	9720	9720	9720	9720	0
175	20240605	181800	386002680	9720	9720	9720	9720	0
176	20240605	181700	386002680	9720	9720	9720	9720	0
177	20240605	181600	386002680	9720	9720	9720	9720	0
178	20240605	181500	386002680	9720	9720	9720	9720	0
179	20240605	181400	386002680	9720	9720	9720	9720	0
180	20240605	181300	386002680	9720	9720	9720	9720	0
181	20240605	181200	386002680	9720	9720	9720	9720	0
182	20240605	181100	386002680	9720	9720	9720	9720	779
183	20240605	181000	386002680	9720	9720	9720	9720	0
184	20240605	180900	386002680	9720	9720	9720	9720	0
185	20240605	180800	386002680	9720	9720	9720	9720	0
186	20240605	180700	386002680	9720	9720	9720	9720	0
187	20240605	180600	386002680	9720	9720	9720	9720	0
188	20240605	180500	386002680	9720	9720	9720	9720	0
189	20240605	180400	386002680	9720	9720	9720	9720	0
190	20240605	180300	386002680	9720	9720	9720	9720	0
191	20240605	180200	386002680	9720	9720	9720	9720	0
192	20240605	180100	386002680	9720	9720	9720	9720	0
193	20240605	180000	386002680	9720	9720	9720	9720	0
194	20240605	175900	386002680	9720	9720	9720	9720	0
195	20240605	175800	386002680	9720	9720	9720	9720	0
196	20240605	175700	386002680	9720	9720	9720	9720	0
197	20240605	175600	386002680	9720	9720	9720	9720	0
198	20240605	175500	386002680	9720	9720	9720	9720	0
199	20240605	175400	386002680	9720	9720	9720	9720	0
200	20240605	175300	386002680	9720	9720	9720	9720	0
201	20240605	175200	386002680	9720	9720	9720	9720	0
202	20240605	175100	386002680	9720	9720	9720	9720	0
203	20240605	175000	386002680	9720	9720	9720	9720	0
204	20240605	174900	386002680	9720	9720	9720	9720	0
205	20240605	174800	386002680	9720	9720	9720	9720	0
206	20240605	174700	386002680	9720	9720	9720	9720	0
207	20240605	174600	386002680	9720	9720	9720	9720	0
208	20240605	174500	386002680	9720	9720	9720	9720	0
209	20240605	174400	386002680	9720	9720	9720	9720	0
210	20240605	174300	386002680	9720	9720	9720	9720	0
211	20240605	174200	386002680	9720	9720	9720	9720	0
212	20240605	174100	386002680	9720	9720	9720	9720	779
213	20240605	174000	386002680	9720	9720	9720	9720	0
214	20240605	173900	386002680	9720	9720	9720	9720	0
215	20240605	173800	386002680	9720	9720	9720	9720	0
216	20240605	173700	386002680	9720	9720	9720	9720	0
217	20240605	173600	386002680	9720	9720	9720	9720	0
218	20240605	173500	386002680	9720	9720	9720	9720	0
219	20240605	173400	386002680	9720	9720	9720	9720	0
220	20240605	173300	386002680	9720	9720	9720	9720	0
221	20240605	173200	386002680	9720	9720	9720	9720	0
222	20240605	173100	386002680	9720	9720	9720	9720	0
223	20240605	173000	386002680	9720	9720	9720	9720	0
224	20240605	172900	386002680	9720	9720	9720	9720	0
225	20240605	172800	386002680	9720	9720	9720	9720	0
226	20240605	172700	386002680	9720	9720	9720	9720	0
227	20240605	172600	386002680	9720	9720	9720	9720	0
228	20240605	172500	386002680	9720	9720	9720	9720	0
229	20240605	172400	386002680	9720	9720	9720	9720	0
230	20240605	172300	386002680	9720	9720	9720	9720	0
231	20240605	172200	386002680	9720	9720	9720	9720	0
232	20240605	172100	386002680	9720	9720	9720	9720	0
233	20240605	172000	386002680	9720	9720	9720	9720	0
234	20240605	171900	386002680	9720	9720	9720	9720	0
235	20240605	171800	386002680	9720	9720	9720	9720	0
236	20240605	171700	386002680	9720	9720	9720	9720	0
237	20240605	171600	386002680	9720	9720	9720	9720	0
238	20240605	171500	386002680	9720	9720	9720	9720	0
239	20240605	171400	386002680	9720	9720	9720	9720	0
240	20240605	171300	386002680	9720	9720	9720	9720	0
241	20240605	171200	386002680	9720	9720	9720	9720	0
242	20240605	171100	386002680	9720	9720	9720	9720	779
243	20240605	171000	386002680	9720	9720	9720	9720	0
244	20240605	170900	386002680	9720	9720	9720	9720	0
245	20240605	170800	386002680	9720	9720	9720	9720	0
246	20240605	170700	386002680	9720	9720	9720	9720	0
247	20240605	170600	386002680	9720	9720	9720	9720	0
248	20240605	170500	386002680	9720	9720	9720	9720	0
249	20240605	170400	386002680	9720	9720	9720	9720	0
250	20240605	170300	386002680	9720	9720	9720	9720	0
251	20240605	170200	386002680	9720	9720	9720	9720	0
252	20240605	170100	386002680	9720	9720	9720	9720	0
253	20240605	170000	386002680	9720	9720	9720	9720	0
254	20240605	165900	386002680	9720	9720	9720	9720	0
255	20240605	165800	386002680	9720	9720	9720	9720	0
256	20240605	165700	386002680	9720	9720	9720	9720	0
257	20240605	165600	386002680	9720	9720	9720	9720	0
258	20240605	165500	386002680	9720	9720	9720	9720	0
259	20240605	165400	386002680	9720	9720	9720	9720	0
260	20240605	165300	386002680	9720	9720	9720	9720	0
261	20240605	165200	386002680	9720	9720	9720	9720	0
262	20240605	165100	386002680	9720	9720	9720	9720	0
263	20240605	165000	386002680	9720	9720	9720	9720	0
264	20240605	164900	386002680	9720	9720	9720	9720	0
265	20240605	164800	386002680	9720	9720	9720	9720	0
266	20240605	164700	386002680	9720	9720	9720	9720	0
267	20240605	164600	386002680	9720	9720	9720	9720	0
268	20240605	164500	386002680	9720	9720	9720	9720	0
269	20240605	164400	386002680	9720	9720	9720	9720	0
270	20240605	164300	386002680	9720	9720	9720	9720	0
271	20240605	164200	386002680	9720	9720	9720	9720	0
272	20240605	164100	386002680	9720	9720	9720	9720	779
273	20240605	164000	386002680	9720	9720	9720	9720	0
274	20240605	163900	386002680	9720	9720	9720	9720	0
275	20240605	163800	386002680	9720	9720	9720	9720	0
276	20240605	163700	386002680	9720	9720	9720	9720	0
277	20240605	163600	386002680	9720	9720	9720	9720	0
278	20240605	163500	386002680	9720	9720	9720	9720	0
279	20240605	163400	386002680	9720	9720	9720	9720	0
280	20240605	163300	386002680	9720	9720	9720	9720	0
281	20240605	163200	386002680	9720	9720	9720	9720	0
282	20240605	163100	386002680	9720	9720	9720	9720	0
283	20240605	163000	386002680	9720	9720	9720	9720	0
284	20240605	162900	386002680	9720	9720	9720	9720	0
285	20240605	162800	386002680	9720	9720	9720	9720	0
286	20240605	162700	386002680	9720	9720	9720	9720	0
287	20240605	162600	386002680	9720	9720	9720	9720	0
288	20240605	162500	386002680	9720	9720	9720	9720	0
289	20240605	162400	386002680	9720	9720	9720	9720	0
290	20240605	162300	386002680	9720	9720	9720	9720	0
291	20240605	162200	386002680	9720	9720	9720	9720	0
292	20240605	162100	386002680	9720	9720	9720	9720	0
293	20240605	162000	386002680	9720	9720	9720	9720	0
294	20240605	161900	386002680	9720	9720	9720	9720	0
295	20240605	161800	386002680	9720	9720	9720	9720	0
296	20240605	161700	386002680	9720	9720	9720	9720	0
297	20240605	161600	386002680	9720	9720	9720	9720	0
298	20240605	161500	386002680	9720	9720	9720	9720	0
299	20240605	161400	386002680	9720	9720	9720	9720	0
300	20240605	161300	386002680	9720	9720	9720	9720	0
301	20240605	161200	386002680	9720	9720	9720	9720	0
302	20240605	161100	386002680	9720	9720	9720	9720	779
303	20240605	161000	386002680	9720	9720	9720	9720	0
304	20240605	160900	386002680	9720	9720	9720	9720	0
305	20240605	160800	386002680	9720	9720	9720	9720	0
306	20240605	160700	386002680	9720	9720	9720	9720	0
307	20240605	160600	386002680	9720	9720	9720	9720	0
308	20240605	160500	386002680	9720	9720	9720	9720	0
309	20240605	160400	386002680	9720	9720	9720	9720	0
310	20240605	160300	386002680	9720	9720	9720	9720	0
311	20240605	160200	386002680	9720	9720	9720	9720	0
312	20240605	160100	386002680	9720	9720	9720	9720	0
313	20240605	160000	386002680	9720	9720	9720	9720	0
314	20240605	155900	386002680	9720	9720	9720	9720	0
315	20240605	155800	386002680	9720	9720	9720	9720	0
316	20240605	155700	386002680	9720	9720	9720	9720	0
317	20240605	155600	386002680	9720	9720	9720	9720	0
318	20240605	155500	386002680	9720	9720	9720	9720	0
319	20240605	155400	386002680	9720	9720	9720	9720	0
320	20240605	155300	386002680	9720	9720	9720	9720	0
321	20240605	155200	386002680	9720	9720	9720	9720	0
322	20240605	155100	386002680	9720	9720	9720	9720	0
323	20240605	155000	386002680	9720	9720	9720	9720	0
324	20240605	154900	386002680	9720	9720	9720	9720	0
325	20240605	154800	386002680	9720	9720	9720	9720	0
326	20240605	154700	386002680	9720	9720	9720	9720	0
327	20240605	154600	386002680	9720	9720	9720	9720	0
328	20240605	154500	386002680	9720	9720	9720	9720	0
329	20240605	154400	386002680	9720	9720	9720	9720	0
330	20240605	154300	386002680	9720	9720	9720	9720	0
331	20240605	154200	386002680	9720	9720	9720	9720	0
332	20240605	154100	386002680	9720	9720	9720	9720	779
333	20240605	154000	386002680	9720	9720	9720	9720	0
334	20240605	153900	386002680	9720	9720	9720	9720	0
335	20240605	153800	386002680	9720	9720	9720	9720	0
336	20240605	153700	386002680	9720	9720	9720	9720	0
337	20240605	153600	386002680	9720	9720	9720	9720	0
338	20240605	153500	386002680	9720	9720	9720	9720	0
339	20240605	153400	386002680	9720	9720	9720	9720	0
340	20240605	153300	386002680	9720	9720	9720	9720	0
341	20240605	153200	386002680	9720	9720	9720	9720	0
342	20240605	153100	386002680	9720	9720	9720	9720	0
343	20240605	153000	386002680	9720	9720	9720	9720	779
344	20240605	152900	378430800	9670	9670	9670	9670	0
345	20240605	152800	378430800	9670	9670	9670	9670	0
346	20240605	152700	378430800	9670	9670	9670	9670	0
347	20240605	152600	378430800	9670	9670	9670	9670	0
348	20240605	152500	378430800	9670	9670	9670	9670	0
349	20240605	152400	378430800	9670	9670	9670	9670	0
350	20240605	152300	378430800	9670	9670	9670	9670	0
351	20240605	152200	378430800	9670	9670	9670	9670	0
352	20240605	152100	378430800	9670	9670	9670	9670	0
353	20240605	152000	378430800	9670	9670	9670	9670	0
354	20240605	151900	378430800	9670	9680	9680	9670	25
355	20240605	151800	378188950	9700	9670	9700	9670	51
356	20240605	151700	377695750	9670	9670	9670	9670	0
357	20240605	151600	377695750	9670	9690	9710	9670	449
358	20240605	151500	373349380	9680	9670	9680	9670	1040
359	20240605	151400	363292390	9680	9670	9680	9670	310
360	20240605	151300	360294590	9680	9680	9680	9680	106
361	20240605	151200	359268510	9680	9670	9680	9670	787
362	20240605	151100	351656250	9680	9680	9680	9680	32
363	20240605	151000	351346490	9680	9680	9680	9680	1161
364	20240605	150900	340108010	9680	9680	9680	9680	0
365	20240605	150800	340108010	9680	9690	9720	9680	76
366	20240605	150700	339371790	9720	9720	9720	9720	0
367	20240605	150600	339371790	9720	9690	9720	9690	227
368	20240605	150500	337171570	9700	9700	9700	9700	7
369	20240605	150400	337103670	9720	9700	9720	9700	117
370	20240605	150300	335968730	9680	9690	9690	9680	156
371	20240605	150200	334458150	9690	9690	9690	9690	0
372	20240605	150100	334458150	9690	9690	9690	9690	17
373	20240605	150000	334293420	9680	9690	9690	9680	321
374	20240605	145900	331183030	9680	9680	9680	9680	385
375	20240605	145800	327456230	9680	9690	9700	9680	61
376	20240605	145700	326865410	9700	9690	9700	9690	969
377	20240605	145600	317475780	9690	9690	9690	9690	0
378	20240605	145500	317475780	9690	9690	9690	9690	10
379	20240605	145400	317378880	9690	9690	9690	9690	100
380	20240605	145300	316409880	9720	9720	9720	9720	0
381	20240605	145200	316409880	9720	9720	9720	9720	0
382	20240605	145100	316409880	9720	9730	9730	9700	569
383	20240605	145000	310890070	9730	9730	9730	9730	0
384	20240605	144900	310890070	9730	9700	9730	9700	806
385	20240605	144800	303059710	9710	9710	9710	9710	0
386	20240605	144700	303059710	9710	9710	9710	9710	1
387	20240605	144600	303050000	9700	9700	9700	9700	0
388	20240605	144500	303050000	9700	9710	9710	9700	300
389	20240605	144400	300138000	9700	9700	9700	9700	5
390	20240605	144300	300089500	9700	9700	9700	9700	0
391	20240605	144200	300089500	9700	9700	9700	9700	10
392	20240605	144100	299992500	9700	9700	9700	9700	10
393	20240605	144000	299895500	9700	9730	9730	9700	3
394	20240605	143900	299866370	9700	9700	9700	9700	53
395	20240605	143800	299352270	9700	9700	9700	9700	105
396	20240605	143700	298333770	9700	9700	9700	9700	10
397	20240605	143600	298236770	9700	9700	9700	9700	991
398	20240605	143500	288624070	9710	9710	9710	9710	1
399	20240605	143400	288614360	9730	9710	9730	9700	231
400	20240605	143300	286371400	9740	9740	9740	9740	0
401	20240605	143200	286371400	9740	9720	9740	9710	221
402	20240605	143100	284221460	9740	9740	9740	9740	150
403	20240605	143000	282760460	9740	9740	9740	9740	0
404	20240605	142900	282760460	9740	9740	9740	9740	10
405	20240605	142800	282663060	9740	9740	9740	9740	1
406	20240605	142700	282653320	9740	9740	9740	9740	0
407	20240605	142600	282653320	9740	9740	9740	9740	1
408	20240605	142500	282643580	9730	9730	9730	9730	0
409	20240605	142400	282643580	9730	9730	9730	9730	0
410	20240605	142300	282643580	9730	9730	9730	9730	0
411	20240605	142200	282643580	9730	9720	9730	9720	121
412	20240605	142100	281466280	9730	9730	9730	9730	0
413	20240605	142000	281466280	9730	9730	9730	9730	1
414	20240605	141900	281456550	9710	9710	9710	9710	0
415	20240605	141800	281456550	9710	9710	9710	9710	0
416	20240605	141700	281456550	9710	9710	9710	9710	59
417	20240605	141600	280883660	9710	9710	9710	9710	0
418	20240605	141500	280883660	9710	9710	9710	9710	0
419	20240605	141400	280883660	9710	9710	9710	9710	1
420	20240605	141300	280873950	9710	9710	9710	9710	4
421	20240605	141200	280835110	9700	9700	9700	9700	0
422	20240605	141100	280835110	9700	9700	9700	9700	494
423	20240605	141000	276043310	9730	9730	9730	9730	0
424	20240605	140900	276043310	9730	9730	9730	9730	1
425	20240605	140800	276033580	9700	9700	9700	9700	0
426	20240605	140700	276033580	9700	9700	9700	9700	0
427	20240605	140600	276033580	9700	9700	9700	9700	0
428	20240605	140500	276033580	9700	9700	9700	9700	37
429	20240605	140400	275674680	9690	9690	9690	9690	0
430	20240605	140300	275674680	9690	9700	9700	9690	1390
431	20240605	140200	262204930	9700	9710	9750	9700	1094
432	20240605	140100	251591200	9750	9750	9750	9750	0
433	20240605	140000	251591200	9750	9750	9750	9750	10
434	20240605	135900	251493700	9750	9750	9750	9750	0
435	20240605	135800	251493700	9750	9750	9750	9750	0
436	20240605	135700	251493700	9750	9750	9750	9750	1
437	20240605	135600	251483950	9750	9750	9750	9750	0
438	20240605	135500	251483950	9750	9750	9750	9750	0
439	20240605	135400	251483950	9750	9750	9750	9750	200
440	20240605	135300	249533950	9760	9760	9760	9760	0
441	20240605	135200	249533950	9760	9760	9760	9760	0
442	20240605	135100	249533950	9760	9760	9760	9760	0
443	20240605	135000	249533950	9760	9760	9760	9760	1
444	20240605	134900	249524190	9700	9760	9760	9700	451
445	20240605	134800	245149430	9700	9700	9700	9700	0
446	20240605	134700	245149430	9700	9700	9700	9700	428
447	20240605	134600	240997830	9700	9710	9710	9700	1126
448	20240605	134500	230072660	9710	9710	9710	9710	99
449	20240605	134400	229111370	9720	9720	9720	9720	139
450	20240605	134300	227760290	9760	9760	9760	9760	1
451	20240605	134200	227750530	9720	9720	9720	9720	0
452	20240605	134100	227750530	9720	9720	9720	9720	0
453	20240605	134000	227750530	9720	9750	9750	9720	487
454	20240605	133900	223016790	9750	9750	9750	9750	0
455	20240605	133800	223016790	9750	9750	9750	9750	5
456	20240605	133700	222968040	9750	9750	9750	9750	0
457	20240605	133600	222968040	9750	9750	9750	9750	0
458	20240605	133500	222968040	9750	9750	9750	9750	0
459	20240605	133400	222968040	9750	9750	9750	9750	50
460	20240605	133300	222480540	9750	9750	9750	9750	0
461	20240605	133200	222480540	9750	9750	9750	9750	1
462	20240605	133100	222470790	9770	9770	9770	9770	0
463	20240605	133000	222470790	9770	9770	9770	9770	0
464	20240605	132900	222470790	9770	9770	9770	9770	0
465	20240605	132800	222470790	9770	9770	9770	9770	0
466	20240605	132700	222470790	9770	9770	9770	9770	0
467	20240605	132600	222470790	9770	9770	9770	9770	0
468	20240605	132500	222470790	9770	9770	9770	9770	1
469	20240605	132400	222461020	9710	9710	9710	9710	0
470	20240605	132300	222461020	9710	9710	9710	9710	350
471	20240605	132200	219062520	9710	9710	9770	9710	151
472	20240605	132100	217596250	9770	9770	9770	9770	0
473	20240605	132000	217596250	9770	9710	9770	9710	269
474	20240605	131900	214984200	9770	9720	9770	9710	842
475	20240605	131800	206802900	9770	9770	9770	9770	0
476	20240605	131700	206802900	9770	9770	9770	9770	15
477	20240605	131600	206656350	9770	9770	9770	9770	0
478	20240605	131500	206656350	9770	9770	9770	9770	0
479	20240605	131400	206656350	9770	9770	9770	9770	1
480	20240605	131300	206646580	9720	9720	9720	9720	0
481	20240605	131200	206646580	9720	9730	9730	9720	551
482	20240605	131100	201287470	9770	9770	9770	9770	0
483	20240605	131000	201287470	9770	9770	9770	9770	0
484	20240605	130900	201287470	9770	9770	9770	9770	0
485	20240605	130800	201287470	9770	9770	9770	9770	0
486	20240605	130700	201287470	9770	9770	9770	9770	0
487	20240605	130600	201287470	9770	9770	9770	9770	0
488	20240605	130500	201287470	9770	9770	9770	9770	0
489	20240605	130400	201287470	9770	9770	9770	9770	0
490	20240605	130300	201287470	9770	9730	9770	9730	101
491	20240605	130200	200304700	9730	9730	9730	9730	0
492	20240605	130100	200304700	9730	9740	9740	9730	120
493	20240605	130000	199137090	9730	9730	9730	9730	0
494	20240605	125900	199137090	9730	9730	9730	9730	131
495	20240605	125800	197862460	9730	9730	9730	9730	50
496	20240605	125700	197375960	9780	9780	9780	9730	56
497	20240605	125600	196830780	9780	9780	9780	9780	0
498	20240605	125500	196830780	9780	9790	9790	9730	202
499	20240605	125400	194865210	9730	9740	9740	9730	150
500	20240605	125300	193404910	9800	9800	9800	9800	0
501	20240605	125200	193404910	9800	9800	9800	9800	0
502	20240605	125100	193404910	9800	9740	9800	9720	321
503	20240605	125000	190281480	9800	9800	9800	9800	0
504	20240605	124900	190281480	9800	9800	9800	9800	0
505	20240605	124800	190281480	9800	9800	9800	9800	0
506	20240605	124700	190281480	9800	9730	9800	9730	301
507	20240605	124600	187352680	9800	9800	9800	9800	0
508	20240605	124500	187352680	9800	9800	9800	9800	0
509	20240605	124400	187352680	9800	9800	9800	9800	1
510	20240605	124300	187342880	9730	9730	9730	9730	200
511	20240605	124200	185396880	9740	9740	9740	9740	0
512	20240605	124100	185396880	9740	9740	9740	9740	120
513	20240605	124000	184228080	9740	9740	9740	9740	100
514	20240605	123900	183254080	9740	9740	9740	9740	0
515	20240605	123800	183254080	9740	9740	9740	9740	1
516	20240605	123700	183244340	9730	9740	9740	9730	10
517	20240605	123600	183147020	9730	9740	9740	9730	5
518	20240605	123500	183098360	9800	9800	9800	9800	101
519	20240605	123400	182108560	9790	9790	9790	9790	0
520	20240605	123300	182108560	9790	9790	9790	9790	0
521	20240605	123200	182108560	9790	9770	9790	9770	175
522	20240605	123100	180396290	9770	9770	9770	9750	12
523	20240605	123000	180279250	9750	9750	9750	9750	50
524	20240605	122900	179791750	9750	9750	9750	9750	1
525	20240605	122800	179782000	9740	9740	9740	9740	0
526	20240605	122700	179782000	9740	9740	9740	9740	1
527	20240605	122600	179772260	9750	9750	9750	9750	1
528	20240605	122500	179762510	9760	9760	9760	9760	0
529	20240605	122400	179762510	9760	9760	9760	9760	30
530	20240605	122300	179469710	9770	9770	9770	9770	0
531	20240605	122200	179469710	9770	9770	9770	9770	0
532	20240605	122100	179469710	9770	9770	9770	9770	0
533	20240605	122000	179469710	9770	9770	9770	9770	0
534	20240605	121900	179469710	9770	9770	9770	9770	0
535	20240605	121800	179469710	9770	9770	9770	9770	0
536	20240605	121700	179469710	9770	9770	9770	9770	0
537	20240605	121600	179469710	9770	9770	9770	9770	0
538	20240605	121500	179469710	9770	9770	9770	9770	0
539	20240605	121400	179469710	9770	9740	9770	9740	368
540	20240605	121300	175875360	9760	9760	9760	9760	0
541	20240605	121200	175875360	9760	9760	9760	9760	1
542	20240605	121100	175865600	9770	9770	9770	9770	0
543	20240605	121000	175865600	9770	9770	9770	9770	0
544	20240605	120900	175865600	9770	9770	9770	9770	0
545	20240605	120800	175865600	9770	9770	9770	9770	0
546	20240605	120700	175865600	9770	9770	9770	9770	0
547	20240605	120600	175865600	9770	9770	9770	9770	0
548	20240605	120500	175865600	9770	9770	9770	9770	0
549	20240605	120400	175865600	9770	9720	9770	9720	15
550	20240605	120300	175719700	9770	9770	9770	9770	0
551	20240605	120200	175719700	9770	9770	9770	9770	0
552	20240605	120100	175719700	9770	9730	9770	9730	9
553	20240605	120000	175632090	9730	9730	9730	9730	0
554	20240605	115900	175632090	9730	9750	9750	9730	10
555	20240605	115800	175534690	9760	9760	9760	9760	0
556	20240605	115700	175534690	9760	9760	9760	9760	0
557	20240605	115600	175534690	9760	9770	9770	9760	3
558	20240605	115500	175505390	9720	9720	9720	9720	0
559	20240605	115400	175505390	9720	9720	9720	9720	0
560	20240605	115300	175505390	9720	9720	9720	9720	0
561	20240605	115200	175505390	9720	9720	9720	9720	0
562	20240605	115100	175505390	9720	9720	9720	9720	0
563	20240605	115000	175505390	9720	9720	9720	9720	0
564	20240605	114900	175505390	9720	9720	9720	9720	40
565	20240605	114800	175116590	9730	9730	9730	9730	0
566	20240605	114700	175116590	9730	9730	9730	9730	27
567	20240605	114600	174853880	9770	9770	9770	9770	0
568	20240605	114500	174853880	9770	9770	9770	9770	0
569	20240605	114400	174853880	9770	9770	9770	9770	5
570	20240605	114300	174805030	9770	9770	9770	9770	0
571	20240605	114200	174805030	9770	9770	9770	9770	0
572	20240605	114100	174805030	9770	9770	9770	9770	0
573	20240605	114000	174805030	9770	9770	9770	9770	300
574	20240605	113900	171874030	9770	9720	9770	9720	101
575	20240605	113800	170890030	9720	9720	9720	9720	11
576	20240605	113700	170783110	9720	9720	9720	9720	35
577	20240605	113600	170442910	9720	9760	9760	9720	218
578	20240605	113500	168323830	9760	9760	9760	9760	0
579	20240605	113400	168323830	9760	9760	9760	9760	0
580	20240605	113300	168323830	9760	9760	9760	9760	0
581	20240605	113200	168323830	9760	9760	9760	9760	0
582	20240605	113100	168323830	9760	9760	9760	9760	2
583	20240605	113000	168304310	9760	9760	9760	9760	0
584	20240605	112900	168304310	9760	9760	9760	9760	0
585	20240605	112800	168304310	9760	9760	9760	9760	0
586	20240605	112700	168304310	9760	9760	9760	9760	1
587	20240605	112600	168294550	9720	9720	9720	9720	150
588	20240605	112500	166836550	9730	9730	9730	9730	10
589	20240605	112400	166739250	9770	9770	9770	9770	0
590	20240605	112300	166739250	9770	9770	9770	9770	0
591	20240605	112200	166739250	9770	9770	9770	9770	1
592	20240605	112100	166729480	9730	9730	9770	9730	31
593	20240605	112000	166427810	9730	9730	9730	9730	1
594	20240605	111900	166418080	9720	9720	9720	9720	0
595	20240605	111800	166418080	9720	9720	9720	9720	0
596	20240605	111700	166418080	9720	9720	9720	9720	0
597	20240605	111600	166418080	9720	9720	9720	9720	0
598	20240605	111500	166418080	9720	9730	9730	9720	4
599	20240605	111400	166379180	9720	9720	9720	9720	35
600	20240605	111300	166038980	9730	9730	9730	9730	0
601	20240605	111200	166038980	9730	9730	9730	9730	0
602	20240605	111100	166038980	9730	9730	9730	9730	2
603	20240605	111000	166019520	9730	9730	9730	9730	0
604	20240605	110900	166019520	9730	9730	9730	9730	20
605	20240605	110800	165824920	9730	9730	9730	9730	0
606	20240605	110700	165824920	9730	9730	9730	9730	71
607	20240605	110600	165134090	9730	9730	9730	9730	157
608	20240605	110500	163606480	9730	9730	9730	9730	0
609	20240605	110400	163606480	9730	9730	9730	9730	1
610	20240605	110300	163596750	9730	9730	9730	9730	0
611	20240605	110200	163596750	9730	9730	9730	9730	170
612	20240605	110100	161942650	9730	9730	9730	9730	30
613	20240605	110000	161650750	9770	9770	9770	9770	0
614	20240605	105900	161650750	9770	9770	9770	9770	0
615	20240605	105800	161650750	9770	9770	9770	9770	0
616	20240605	105700	161650750	9770	9770	9770	9770	1
617	20240605	105600	161640980	9730	9730	9730	9730	0
618	20240605	105500	161640980	9730	9730	9730	9730	0
619	20240605	105400	161640980	9730	9730	9730	9730	0
620	20240605	105300	161640980	9730	9740	9740	9730	30
621	20240605	105200	161348880	9770	9770	9770	9770	6
622	20240605	105100	161290260	9770	9770	9770	9770	21
623	20240605	105000	161085090	9770	9770	9770	9770	0
624	20240605	104900	161085090	9770	9770	9770	9770	20
625	20240605	104800	160889690	9770	9770	9770	9770	1
626	20240605	104700	160879920	9730	9750	9750	9730	21
627	20240605	104600	160675570	9770	9770	9770	9770	1
628	20240605	104500	160665800	9730	9730	9730	9730	0
629	20240605	104400	160665800	9730	9730	9730	9730	0
630	20240605	104300	160665800	9730	9720	9770	9720	55
631	20240605	104200	160130540	9730	9730	9730	9730	0
632	20240605	104100	160130540	9730	9730	9730	9720	7
633	20240605	104000	160062480	9720	9740	9740	9720	176
634	20240605	103900	158351730	9730	9730	9730	9730	20
635	20240605	103800	158157130	9730	9730	9730	9730	0
636	20240605	103700	158157130	9730	9730	9730	9730	0
637	20240605	103600	158157130	9730	9730	9730	9730	4
638	20240605	103500	158118210	9730	9720	9730	9720	6
639	20240605	103400	158059850	9720	9720	9770	9710	5
640	20240605	103300	158011210	9770	9770	9770	9770	0
641	20240605	103200	158011210	9770	9770	9770	9770	0
642	20240605	103100	158011210	9770	9710	9770	9710	302
643	20240605	103000	155078670	9710	9710	9710	9710	0
644	20240605	102900	155078670	9710	9710	9710	9710	0
645	20240605	102800	155078670	9710	9710	9710	9710	526
646	20240605	102700	149971210	9720	9710	9720	9710	20
647	20240605	102600	149776910	9720	9710	9770	9710	9
648	20240605	102500	149689350	9720	9770	9770	9720	3
649	20240605	102400	149660140	9720	9720	9720	9700	601
650	20240605	102300	143820810	9750	9750	9750	9750	0
651	20240605	102200	143820810	9750	9730	9750	9730	11
652	20240605	102100	143713760	9730	9730	9730	9730	21
653	20240605	102000	143509430	9730	9730	9730	9730	6
654	20240605	101900	143451050	9730	9720	9760	9720	22
655	20240605	101800	143237160	9720	9720	9760	9720	10
656	20240605	101700	143139920	9760	9760	9760	9760	5
657	20240605	101600	143091120	9760	9760	9760	9760	0
658	20240605	101500	143091120	9760	9760	9760	9760	1
659	20240605	101400	143081360	9760	9730	9760	9700	1014
660	20240605	101300	133244230	9730	9710	9730	9710	250
661	20240605	101200	130812730	9700	9700	9700	9700	50
662	20240605	101100	130327730	9700	9700	9730	9700	393
663	20240605	101000	126515600	9710	9710	9710	9710	12
664	20240605	100900	126399080	9700	9700	9700	9700	6
665	20240605	100800	126340880	9730	9730	9730	9730	135
666	20240605	100700	125027330	9710	9710	9710	9710	140
667	20240605	100600	123667930	9710	9710	9710	9710	15
668	20240605	100500	123522280	9710	9710	9710	9710	0
669	20240605	100400	123522280	9710	9710	9710	9710	50
670	20240605	100300	123036780	9710	9710	9710	9710	1
671	20240605	100200	123027070	9700	9700	9700	9700	136
672	20240605	100100	121707870	9710	9710	9710	9710	15
673	20240605	100000	121562220	9720	9720	9720	9720	4
674	20240605	095900	121523340	9760	9720	9760	9710	632
675	20240605	095800	115385010	9720	9720	9720	9720	0
676	20240605	095700	115385010	9720	9720	9720	9720	0
677	20240605	095600	115385010	9720	9720	9730	9720	52
678	20240605	095500	114879560	9710	9720	9720	9710	1085
679	20240605	095400	104336090	9770	9760	9770	9760	61
680	20240605	095300	103740580	9760	9760	9760	9760	0
681	20240605	095200	103740580	9760	9760	9760	9760	0
682	20240605	095100	103740580	9760	9760	9760	9720	522
683	20240605	095000	98664760	9740	9740	9740	9740	5
684	20240605	094900	98616060	9760	9740	9760	9740	6
685	20240605	094800	98557600	9740	9740	9740	9740	10
686	20240605	094700	98460200	9730	9730	9730	9730	68
687	20240605	094600	97798560	9720	9720	9720	9720	0
688	20240605	094500	97798560	9720	9730	9730	9720	300
689	20240605	094400	94882270	9780	9760	9780	9730	270
690	20240605	094300	92253710	9780	9780	9780	9780	0
691	20240605	094200	92253710	9780	9780	9780	9780	0
692	20240605	094100	92253710	9780	9780	9780	9780	0
693	20240605	094000	92253710	9780	9780	9780	9780	0
694	20240605	093900	92253710	9780	9780	9780	9780	0
695	20240605	093800	92253710	9780	9730	9780	9730	197
696	20240605	093700	90336850	9780	9780	9780	9780	3
697	20240605	093600	90307510	9780	9760	9780	9760	33
698	20240605	093500	89985290	9720	9710	9730	9710	230
699	20240605	093400	87748130	9710	9720	9730	9710	313
700	20240605	093300	84706600	9720	9720	9730	9720	689
701	20240605	093200	78007160	9730	9740	9740	9730	643
702	20240605	093100	71746440	9740	9740	9770	9740	431
703	20240605	093000	67548440	9740	9730	9740	9720	337
704	20240605	092900	64271550	9740	9770	9770	9740	455
705	20240605	092800	59836920	9790	9790	9790	9790	100
706	20240605	092700	58857920	9830	9820	9830	9820	3
707	20240605	092600	58828450	9760	9760	9760	9760	100
708	20240605	092500	57852450	9760	9760	9760	9760	100
709	20240605	092400	56876450	9820	9820	9820	9820	0
710	20240605	092300	56876450	9820	9750	9820	9750	19
711	20240605	092200	56691130	9750	9750	9750	9750	99
712	20240605	092100	55725880	9750	9750	9750	9750	130
713	20240605	092000	54458380	9750	9750	9750	9750	0
714	20240605	091900	54458380	9750	9750	9750	9750	32
715	20240605	091800	54146380	9750	9790	9830	9750	251
716	20240605	091700	51695630	9790	9780	9790	9780	15
717	20240605	091600	51548920	9830	9780	9830	9760	240
718	20240605	091500	49205350	9790	9780	9790	9760	273
719	20240605	091400	46537780	9790	9850	9850	9790	1307
720	20240605	091300	33738540	9790	9790	9790	9790	7
721	20240605	091200	33670010	9810	9810	9810	9800	1130
722	20240605	091100	22593420	9820	9860	9860	9820	1140
723	20240605	091000	11372090	9870	9880	9900	9870	14
724	20240605	090900	11233600	9900	9900	9900	9900	0
725	20240605	090800	11233600	9900	9850	9900	9850	87
726	20240605	090700	10376250	9860	9860	9900	9860	158
727	20240605	090600	8816370	9870	9870	9870	9870	15
728	20240605	090500	8668320	9910	9870	9910	9860	163
729	20240605	090400	7059790	9870	9880	9880	9870	11
730	20240605	090300	6951120	9870	9870	9870	9870	0
731	20240605	090200	6951120	9870	9870	9870	9870	150
732	20240605	090100	5470620	9870	9970	9970	9870	537
733	20240605	090000	150150	10010	10010	10010	10010	15