KissMeData/067080/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194600	321677020	9770	9770	9770	9770	2022
3	20240604	194500	321677020	9770	9770	9770	9770	0
4	20240604	194400	321677020	9770	9770	9770	9770	0
5	20240604	194300	321677020	9770	9770	9770	9770	0
6	20240604	194200	321677020	9770	9770	9770	9770	0
7	20240604	194100	321677020	9770	9770	9770	9770	0
8	20240604	194000	321677020	9770	9770	9770	9770	0
9	20240604	193900	321677020	9770	9770	9770	9770	0
10	20240604	193800	321677020	9770	9770	9770	9770	0
11	20240604	193700	321677020	9770	9770	9770	9770	0
12	20240604	193600	321677020	9770	9770	9770	9770	0
13	20240604	193500	321677020	9770	9770	9770	9770	0
14	20240604	193400	321677020	9770	9770	9770	9770	0
15	20240604	193300	321677020	9770	9770	9770	9770	0
16	20240604	193200	321677020	9770	9770	9770	9770	0
17	20240604	193100	321677020	9770	9770	9770	9770	0
18	20240604	193000	321677020	9770	9770	9770	9770	0
19	20240604	192900	321677020	9770	9770	9770	9770	0
20	20240604	192800	321677020	9770	9770	9770	9770	0
21	20240604	192700	321677020	9770	9770	9770	9770	0
22	20240604	192600	321677020	9770	9770	9770	9770	0
23	20240604	192500	321677020	9770	9770	9770	9770	0
24	20240604	192400	321677020	9770	9770	9770	9770	0
25	20240604	192300	321677020	9770	9770	9770	9770	0
26	20240604	192200	321677020	9770	9770	9770	9770	0
27	20240604	192100	321677020	9770	9770	9770	9770	0
28	20240604	192000	321677020	9770	9770	9770	9770	0
29	20240604	191900	321677020	9770	9770	9770	9770	0
30	20240604	191800	321677020	9770	9770	9770	9770	0
31	20240604	191700	321677020	9770	9770	9770	9770	0
32	20240604	191600	321677020	9770	9770	9770	9770	2022
33	20240604	191500	321677020	9770	9770	9770	9770	0
34	20240604	191400	321677020	9770	9770	9770	9770	0
35	20240604	191300	321677020	9770	9770	9770	9770	0
36	20240604	191200	321677020	9770	9770	9770	9770	0
37	20240604	191100	321677020	9770	9770	9770	9770	0
38	20240604	191000	321677020	9770	9770	9770	9770	0
39	20240604	190900	321677020	9770	9770	9770	9770	0
40	20240604	190800	321677020	9770	9770	9770	9770	0
41	20240604	190700	321677020	9770	9770	9770	9770	0
42	20240604	190600	321677020	9770	9770	9770	9770	0
43	20240604	190500	321677020	9770	9770	9770	9770	0
44	20240604	190400	321677020	9770	9770	9770	9770	0
45	20240604	190300	321677020	9770	9770	9770	9770	0
46	20240604	190200	321677020	9770	9770	9770	9770	0
47	20240604	190100	321677020	9770	9770	9770	9770	0
48	20240604	190000	321677020	9770	9770	9770	9770	0
49	20240604	185900	321677020	9770	9770	9770	9770	0
50	20240604	185800	321677020	9770	9770	9770	9770	0
51	20240604	185700	321677020	9770	9770	9770	9770	0
52	20240604	185600	321677020	9770	9770	9770	9770	0
53	20240604	185500	321677020	9770	9770	9770	9770	0
54	20240604	185400	321677020	9770	9770	9770	9770	0
55	20240604	185300	321677020	9770	9770	9770	9770	0
56	20240604	185200	321677020	9770	9770	9770	9770	0
57	20240604	185100	321677020	9770	9770	9770	9770	0
58	20240604	185000	321677020	9770	9770	9770	9770	0
59	20240604	184900	321677020	9770	9770	9770	9770	0
60	20240604	184800	321677020	9770	9770	9770	9770	0
61	20240604	184700	321677020	9770	9770	9770	9770	0
62	20240604	184600	321677020	9770	9770	9770	9770	2022
63	20240604	184500	321677020	9770	9770	9770	9770	0
64	20240604	184400	321677020	9770	9770	9770	9770	0
65	20240604	184300	321677020	9770	9770	9770	9770	0
66	20240604	184200	321677020	9770	9770	9770	9770	0
67	20240604	184100	321677020	9770	9770	9770	9770	0
68	20240604	184000	321677020	9770	9770	9770	9770	0
69	20240604	183900	321677020	9770	9770	9770	9770	0
70	20240604	183800	321677020	9770	9770	9770	9770	0
71	20240604	183700	321677020	9770	9770	9770	9770	0
72	20240604	183600	321677020	9770	9770	9770	9770	0
73	20240604	183500	321677020	9770	9770	9770	9770	0
74	20240604	183400	321677020	9770	9770	9770	9770	0
75	20240604	183300	321677020	9770	9770	9770	9770	0
76	20240604	183200	321677020	9770	9770	9770	9770	0
77	20240604	183100	321677020	9770	9770	9770	9770	0
78	20240604	183000	321677020	9770	9770	9770	9770	0
79	20240604	182900	321677020	9770	9770	9770	9770	0
80	20240604	182800	321677020	9770	9770	9770	9770	0
81	20240604	182700	321677020	9770	9770	9770	9770	0
82	20240604	182600	321677020	9770	9770	9770	9770	0
83	20240604	182500	321677020	9770	9770	9770	9770	0
84	20240604	182400	321677020	9770	9770	9770	9770	0
85	20240604	182300	321677020	9770	9770	9770	9770	0
86	20240604	182200	321677020	9770	9770	9770	9770	0
87	20240604	182100	321677020	9770	9770	9770	9770	0
88	20240604	182000	321677020	9770	9770	9770	9770	0
89	20240604	181900	321677020	9770	9770	9770	9770	0
90	20240604	181800	321677020	9770	9770	9770	9770	0
91	20240604	181700	321677020	9770	9770	9770	9770	0
92	20240604	181600	321677020	9770	9770	9770	9770	2022
93	20240604	181500	321677020	9770	9770	9770	9770	0
94	20240604	181400	321677020	9770	9770	9770	9770	0
95	20240604	181300	321677020	9770	9770	9770	9770	0
96	20240604	181200	321677020	9770	9770	9770	9770	0
97	20240604	181100	321677020	9770	9770	9770	9770	0
98	20240604	181000	321677020	9770	9770	9770	9770	0
99	20240604	180900	321677020	9770	9770	9770	9770	0
100	20240604	180800	321677020	9770	9770	9770	9770	0
101	20240604	180700	321677020	9770	9770	9770	9770	0
102	20240604	180600	321677020	9770	9770	9770	9770	0
103	20240604	180500	321677020	9770	9770	9770	9770	0
104	20240604	180400	321677020	9770	9770	9770	9770	0
105	20240604	180300	321677020	9770	9770	9770	9770	0
106	20240604	180200	321677020	9770	9770	9770	9770	0
107	20240604	180100	321677020	9770	9770	9770	9770	0
108	20240604	180000	321677020	9770	9770	9770	9770	0
109	20240604	175900	321677020	9770	9770	9770	9770	0
110	20240604	175800	321677020	9770	9770	9770	9770	0
111	20240604	175700	321677020	9770	9770	9770	9770	0
112	20240604	175600	321677020	9770	9770	9770	9770	0
113	20240604	175500	321677020	9770	9770	9770	9770	0
114	20240604	175400	321677020	9770	9770	9770	9770	0
115	20240604	175300	321677020	9770	9770	9770	9770	0
116	20240604	175200	321677020	9770	9770	9770	9770	0
117	20240604	175100	321677020	9770	9770	9770	9770	0
118	20240604	175000	321677020	9770	9770	9770	9770	0
119	20240604	174900	321677020	9770	9770	9770	9770	0
120	20240604	174800	321677020	9770	9770	9770	9770	0
121	20240604	174700	321677020	9770	9770	9770	9770	0
122	20240604	174600	321677020	9770	9770	9770	9770	2022
123	20240604	174500	321677020	9770	9770	9770	9770	0
124	20240604	174400	321677020	9770	9770	9770	9770	0
125	20240604	174300	321677020	9770	9770	9770	9770	0
126	20240604	174200	321677020	9770	9770	9770	9770	0
127	20240604	174100	321677020	9770	9770	9770	9770	0
128	20240604	174000	321677020	9770	9770	9770	9770	0
129	20240604	173900	321677020	9770	9770	9770	9770	0
130	20240604	173800	321677020	9770	9770	9770	9770	0
131	20240604	173700	321677020	9770	9770	9770	9770	0
132	20240604	173600	321677020	9770	9770	9770	9770	0
133	20240604	173500	321677020	9770	9770	9770	9770	0
134	20240604	173400	321677020	9770	9770	9770	9770	0
135	20240604	173300	321677020	9770	9770	9770	9770	0
136	20240604	173200	321677020	9770	9770	9770	9770	0
137	20240604	173100	321677020	9770	9770	9770	9770	0
138	20240604	173000	321677020	9770	9770	9770	9770	0
139	20240604	172900	321677020	9770	9770	9770	9770	0
140	20240604	172800	321677020	9770	9770	9770	9770	0
141	20240604	172700	321677020	9770	9770	9770	9770	0
142	20240604	172600	321677020	9770	9770	9770	9770	0
143	20240604	172500	321677020	9770	9770	9770	9770	0
144	20240604	172400	321677020	9770	9770	9770	9770	0
145	20240604	172300	321677020	9770	9770	9770	9770	0
146	20240604	172200	321677020	9770	9770	9770	9770	0
147	20240604	172100	321677020	9770	9770	9770	9770	0
148	20240604	172000	321677020	9770	9770	9770	9770	0
149	20240604	171900	321677020	9770	9770	9770	9770	0
150	20240604	171800	321677020	9770	9770	9770	9770	0
151	20240604	171700	321677020	9770	9770	9770	9770	0
152	20240604	171600	321677020	9770	9770	9770	9770	2022
153	20240604	171500	321677020	9770	9770	9770	9770	0
154	20240604	171400	321677020	9770	9770	9770	9770	0
155	20240604	171300	321677020	9770	9770	9770	9770	0
156	20240604	171200	321677020	9770	9770	9770	9770	0
157	20240604	171100	321677020	9770	9770	9770	9770	0
158	20240604	171000	321677020	9770	9770	9770	9770	0
159	20240604	170900	321677020	9770	9770	9770	9770	0
160	20240604	170800	321677020	9770	9770	9770	9770	0
161	20240604	170700	321677020	9770	9770	9770	9770	0
162	20240604	170600	321677020	9770	9770	9770	9770	0
163	20240604	170500	321677020	9770	9770	9770	9770	0
164	20240604	170400	321677020	9770	9770	9770	9770	0
165	20240604	170300	321677020	9770	9770	9770	9770	0
166	20240604	170200	321677020	9770	9770	9770	9770	0
167	20240604	170100	321677020	9770	9770	9770	9770	0
168	20240604	170000	321677020	9770	9770	9770	9770	0
169	20240604	165900	321677020	9770	9770	9770	9770	0
170	20240604	165800	321677020	9770	9770	9770	9770	0
171	20240604	165700	321677020	9770	9770	9770	9770	0
172	20240604	165600	321677020	9770	9770	9770	9770	0
173	20240604	165500	321677020	9770	9770	9770	9770	0
174	20240604	165400	321677020	9770	9770	9770	9770	0
175	20240604	165300	321677020	9770	9770	9770	9770	0
176	20240604	165200	321677020	9770	9770	9770	9770	0
177	20240604	165100	321677020	9770	9770	9770	9770	0
178	20240604	165000	321677020	9770	9770	9770	9770	0
179	20240604	164900	321677020	9770	9770	9770	9770	0
180	20240604	164800	321677020	9770	9770	9770	9770	0
181	20240604	164700	321677020	9770	9770	9770	9770	0
182	20240604	164600	321677020	9770	9770	9770	9770	2022
183	20240604	164500	321677020	9770	9770	9770	9770	0
184	20240604	164400	321677020	9770	9770	9770	9770	0
185	20240604	164300	321677020	9770	9770	9770	9770	0
186	20240604	164200	321677020	9770	9770	9770	9770	0
187	20240604	164100	321677020	9770	9770	9770	9770	0
188	20240604	164000	321677020	9770	9770	9770	9770	0
189	20240604	163900	321677020	9770	9770	9770	9770	0
190	20240604	163800	321677020	9770	9770	9770	9770	0
191	20240604	163700	321677020	9770	9770	9770	9770	0
192	20240604	163600	321677020	9770	9770	9770	9770	0
193	20240604	163500	321677020	9770	9770	9770	9770	0
194	20240604	163400	321677020	9770	9770	9770	9770	0
195	20240604	163300	321677020	9770	9770	9770	9770	0
196	20240604	163200	321677020	9770	9770	9770	9770	0
197	20240604	163100	321677020	9770	9770	9770	9770	0
198	20240604	163000	321677020	9770	9770	9770	9770	0
199	20240604	162900	321677020	9770	9770	9770	9770	0
200	20240604	162800	321677020	9770	9770	9770	9770	0
201	20240604	162700	321677020	9770	9770	9770	9770	0
202	20240604	162600	321677020	9770	9770	9770	9770	0
203	20240604	162500	321677020	9770	9770	9770	9770	0
204	20240604	162400	321677020	9770	9770	9770	9770	0
205	20240604	162300	321677020	9770	9770	9770	9770	0
206	20240604	162200	321677020	9770	9770	9770	9770	0
207	20240604	162100	321677020	9770	9770	9770	9770	0
208	20240604	162000	321677020	9770	9770	9770	9770	0
209	20240604	161900	321677020	9770	9770	9770	9770	0
210	20240604	161800	321677020	9770	9770	9770	9770	0
211	20240604	161700	321677020	9770	9770	9770	9770	0
212	20240604	161600	321677020	9770	9770	9770	9770	2022
213	20240604	161500	321677020	9770	9770	9770	9770	0
214	20240604	161400	321677020	9770	9770	9770	9770	0
215	20240604	161300	321677020	9770	9770	9770	9770	0
216	20240604	161200	321677020	9770	9770	9770	9770	0
217	20240604	161100	321677020	9770	9770	9770	9770	0
218	20240604	161000	321677020	9770	9770	9770	9770	0
219	20240604	160900	321677020	9770	9770	9770	9770	0
220	20240604	160800	321677020	9770	9770	9770	9770	0
221	20240604	160700	321677020	9770	9770	9770	9770	0
222	20240604	160600	321677020	9770	9770	9770	9770	0
223	20240604	160500	321677020	9770	9770	9770	9770	0
224	20240604	160400	321677020	9770	9770	9770	9770	0
225	20240604	160300	321677020	9770	9770	9770	9770	0
226	20240604	160200	321677020	9770	9770	9770	9770	0
227	20240604	160100	321677020	9770	9770	9770	9770	0
228	20240604	160000	321677020	9770	9770	9770	9770	0
229	20240604	155900	321677020	9770	9770	9770	9770	0
230	20240604	155800	321677020	9770	9770	9770	9770	0
231	20240604	155700	321677020	9770	9770	9770	9770	0
232	20240604	155600	321677020	9770	9770	9770	9770	0
233	20240604	155500	321677020	9770	9770	9770	9770	0
234	20240604	155400	321677020	9770	9770	9770	9770	0
235	20240604	155300	321677020	9770	9770	9770	9770	0
236	20240604	155200	321677020	9770	9770	9770	9770	0
237	20240604	155100	321677020	9770	9770	9770	9770	0
238	20240604	155000	321677020	9770	9770	9770	9770	0
239	20240604	154900	321677020	9770	9770	9770	9770	0
240	20240604	154800	321677020	9770	9770	9770	9770	0
241	20240604	154700	321677020	9770	9770	9770	9770	0
242	20240604	154600	321677020	9770	9770	9770	9770	2022
243	20240604	154500	321677020	9770	9770	9770	9770	0
244	20240604	154400	321677020	9770	9770	9770	9770	0
245	20240604	154300	321677020	9770	9770	9770	9770	0
246	20240604	154200	321677020	9770	9770	9770	9770	0
247	20240604	154100	321677020	9770	9770	9770	9770	0
248	20240604	154000	321677020	9770	9770	9770	9770	0
249	20240604	153900	321677020	9770	9770	9770	9770	0
250	20240604	153800	321677020	9770	9770	9770	9770	0
251	20240604	153700	321677020	9770	9770	9770	9770	0
252	20240604	153600	321677020	9770	9770	9770	9770	0
253	20240604	153500	321677020	9770	9770	9770	9770	0
254	20240604	153400	321677020	9770	9770	9770	9770	0
255	20240604	153300	321677020	9770	9770	9770	9770	0
256	20240604	153200	321677020	9770	9770	9770	9770	0
257	20240604	153100	321677020	9770	9770	9770	9770	0
258	20240604	153000	321677020	9770	9770	9770	9770	2022
259	20240604	152900	301922080	9780	9780	9780	9780	0
260	20240604	152800	301922080	9780	9780	9780	9780	0
261	20240604	152700	301922080	9780	9780	9780	9780	0
262	20240604	152600	301922080	9780	9780	9780	9780	0
263	20240604	152500	301922080	9780	9780	9780	9780	0
264	20240604	152400	301922080	9780	9780	9780	9780	0
265	20240604	152300	301922080	9780	9780	9780	9780	0
266	20240604	152200	301922080	9780	9780	9780	9780	0
267	20240604	152100	301922080	9780	9780	9780	9780	0
268	20240604	152000	301922080	9780	9780	9780	9780	0
269	20240604	151900	301922080	9780	9770	9780	9770	73
270	20240604	151800	301208840	9780	9770	9780	9770	105
271	20240604	151700	300182940	9780	9770	9780	9770	643
272	20240604	151600	293900640	9780	9780	9780	9770	333
273	20240604	151500	290647140	9780	9770	9780	9770	5
274	20240604	151400	290598250	9780	9780	9780	9770	233
275	20240604	151300	288321510	9780	9780	9780	9780	0
276	20240604	151200	288321510	9780	9780	9780	9780	44
277	20240604	151100	287891190	9780	9790	9800	9780	35
278	20240604	151000	287548830	9800	9790	9800	9790	8
279	20240604	150900	287470480	9800	9780	9800	9770	102
280	20240604	150800	286473030	9800	9800	9800	9800	0
281	20240604	150700	286473030	9800	9790	9800	9780	153
282	20240604	150600	284975410	9800	9800	9800	9800	20
283	20240604	150500	284779410	9810	9810	9810	9810	0
284	20240604	150400	284779410	9810	9810	9810	9810	10
285	20240604	150300	284681310	9810	9810	9810	9810	0
286	20240604	150200	284681310	9810	9770	9810	9770	825
287	20240604	150100	276620940	9780	9800	9830	9780	151
288	20240604	150000	275142460	9830	9830	9830	9830	7
289	20240604	145900	275073650	9830	9810	9840	9790	357
290	20240604	145800	271567320	9840	9830	9840	9820	14
291	20240604	145700	271429630	9820	9800	9840	9800	337
292	20240604	145600	268123370	9800	9800	9800	9800	6
293	20240604	145500	268064570	9800	9800	9800	9800	0
294	20240604	145400	268064570	9800	9800	9800	9800	5
295	20240604	145300	268015570	9800	9800	9800	9800	2
296	20240604	145200	267995970	9800	9800	9800	9800	6
297	20240604	145100	267937170	9800	9800	9800	9800	402
298	20240604	145000	263997570	9790	9790	9790	9790	288
299	20240604	144900	261178050	9790	9790	9790	9790	66
300	20240604	144800	260531910	9790	9790	9790	9790	6
301	20240604	144700	260473170	9790	9790	9790	9790	2
302	20240604	144600	260453590	9790	9790	9790	9790	5
303	20240604	144500	260404640	9780	9780	9790	9780	24
304	20240604	144400	260169900	9770	9770	9790	9770	115
305	20240604	144300	259046270	9790	9790	9790	9780	4
306	20240604	144200	259007120	9790	9790	9790	9790	4
307	20240604	144100	258967960	9770	9770	9770	9770	118
308	20240604	144000	257815100	9770	9770	9770	9770	4
309	20240604	143900	257776020	9770	9770	9770	9770	4
310	20240604	143800	257736940	9770	9750	9770	9750	146
311	20240604	143700	256313360	9770	9760	9770	9760	206
312	20240604	143600	254302780	9750	9760	9760	9750	112
313	20240604	143500	253210760	9770	9770	9770	9770	4
314	20240604	143400	253171680	9770	9770	9770	9720	120
315	20240604	143300	252003780	9720	9770	9770	9720	147
316	20240604	143200	250574690	9770	9770	9770	9770	2
317	20240604	143100	250555150	9770	9770	9770	9770	4
318	20240604	143000	250516070	9770	9770	9770	9770	2
319	20240604	142900	250496530	9770	9750	9770	9720	732
320	20240604	142800	243372060	9790	9790	9790	9790	2
321	20240604	142700	243352480	9790	9790	9790	9790	4
322	20240604	142600	243313320	9790	9790	9790	9790	3
323	20240604	142500	243283950	9800	9800	9800	9800	4
324	20240604	142400	243244750	9800	9800	9800	9800	2
325	20240604	142300	243225150	9800	9800	9800	9760	508
326	20240604	142200	238266740	9800	9800	9800	9800	0
327	20240604	142100	238266740	9800	9800	9800	9800	6
328	20240604	142000	238207940	9800	9800	9800	9800	0
329	20240604	141900	238207940	9800	9800	9800	9800	7
330	20240604	141800	238139340	9800	9800	9800	9800	0
331	20240604	141700	238139340	9800	9800	9800	9760	556
332	20240604	141600	232712540	9790	9800	9800	9790	5
333	20240604	141500	232663550	9810	9810	9810	9810	2
334	20240604	141400	232643930	9820	9820	9820	9820	4
335	20240604	141300	232604650	9820	9820	9820	9760	1152
336	20240604	141200	221360880	9820	9820	9820	9820	7
337	20240604	141100	221292140	9820	9820	9820	9820	0
338	20240604	141000	221292140	9820	9820	9820	9820	7
339	20240604	140900	221223400	9820	9820	9820	9820	1
340	20240604	140800	221213580	9830	9820	9830	9820	307
341	20240604	140700	218198770	9820	9820	9820	9820	0
342	20240604	140600	218198770	9820	9820	9820	9820	8
343	20240604	140500	218120210	9820	9820	9820	9820	0
344	20240604	140400	218120210	9820	9820	9820	9820	5
345	20240604	140300	218071110	9820	9820	9820	9820	0
346	20240604	140200	218071110	9820	9820	9820	9820	0
347	20240604	140100	218071110	9820	9820	9820	9770	102
348	20240604	140000	217074470	9770	9770	9770	9770	0
349	20240604	135900	217074470	9770	9770	9770	9770	157
350	20240604	135800	215540580	9770	9770	9770	9770	0
351	20240604	135700	215540580	9770	9770	9770	9770	0
352	20240604	135600	215540580	9770	9770	9770	9770	0
353	20240604	135500	215540580	9770	9770	9770	9770	154
354	20240604	135400	214036000	9780	9800	9800	9780	254
355	20240604	135300	211551080	9830	9830	9830	9830	0
356	20240604	135200	211551080	9830	9830	9830	9830	0
357	20240604	135100	211551080	9830	9830	9830	9830	0
358	20240604	135000	211551080	9830	9830	9830	9830	0
359	20240604	134900	211551080	9830	9830	9830	9830	0
360	20240604	134800	211551080	9830	9830	9830	9830	0
361	20240604	134700	211551080	9830	9780	9830	9780	48
362	20240604	134600	211081550	9830	9830	9830	9830	1
363	20240604	134500	211071720	9790	9790	9790	9790	0
364	20240604	134400	211071720	9790	9790	9790	9790	11
365	20240604	134300	210964030	9820	9820	9820	9820	1
366	20240604	134200	210954210	9780	9800	9800	9780	1188
367	20240604	134100	199331360	9810	9810	9810	9810	12
368	20240604	134000	199213640	9840	9840	9840	9840	0
369	20240604	133900	199213640	9840	9840	9840	9840	0
370	20240604	133800	199213640	9840	9840	9840	9840	0
371	20240604	133700	199213640	9840	9840	9840	9840	0
372	20240604	133600	199213640	9840	9830	9840	9830	301
373	20240604	133500	196254800	9830	9820	9830	9820	2
374	20240604	133400	196235150	9800	9820	9820	9800	101
375	20240604	133300	195245200	9830	9830	9830	9830	0
376	20240604	133200	195245200	9830	9830	9830	9830	0
377	20240604	133100	195245200	9830	9830	9830	9830	10
378	20240604	133000	195146900	9840	9840	9840	9840	0
379	20240604	132900	195146900	9840	9840	9840	9840	1
380	20240604	132800	195137060	9840	9840	9840	9840	601
381	20240604	132700	189223220	9800	9840	9840	9800	21
382	20240604	132600	189017380	9810	9840	9840	9810	14
383	20240604	132500	188879950	9840	9830	9840	9830	456
384	20240604	132400	184397300	9830	9830	9830	9830	1
385	20240604	132300	184387470	9810	9810	9810	9810	100
386	20240604	132200	183406470	9810	9800	9810	9800	1001
387	20240604	132100	173596660	9810	9810	9830	9810	709
388	20240604	132000	166640580	9800	9790	9800	9790	361
389	20240604	131900	163104780	9800	9790	9800	9790	495
390	20240604	131800	158254640	9790	9780	9790	9780	89
391	20240604	131700	157384210	9780	9780	9780	9780	0
392	20240604	131600	157384210	9780	9780	9780	9780	0
393	20240604	131500	157384210	9780	9780	9780	9780	0
394	20240604	131400	157384210	9780	9780	9780	9780	0
395	20240604	131300	157384210	9780	9770	9780	9770	786
396	20240604	131200	149697710	9740	9740	9740	9740	0
397	20240604	131100	149697710	9740	9740	9740	9740	5
398	20240604	131000	149649010	9780	9780	9780	9780	0
399	20240604	130900	149649010	9780	9780	9780	9780	0
400	20240604	130800	149649010	9780	9740	9780	9740	84
401	20240604	130700	148830810	9740	9750	9750	9740	1537
402	20240604	130600	133859230	9780	9780	9780	9780	0
403	20240604	130500	133859230	9780	9780	9780	9780	0
404	20240604	130400	133859230	9780	9780	9780	9780	0
405	20240604	130300	133859230	9780	9780	9780	9780	0
406	20240604	130200	133859230	9780	9780	9780	9780	0
407	20240604	130100	133859230	9780	9740	9780	9740	12
408	20240604	130000	133742310	9780	9780	9780	9780	0
409	20240604	125900	133742310	9780	9780	9780	9780	0
410	20240604	125800	133742310	9780	9780	9780	9780	0
411	20240604	125700	133742310	9780	9780	9780	9780	0
412	20240604	125600	133742310	9780	9780	9780	9780	0
413	20240604	125500	133742310	9780	9780	9780	9780	0
414	20240604	125400	133742310	9780	9780	9780	9780	0
415	20240604	125300	133742310	9780	9780	9780	9780	0
416	20240604	125200	133742310	9780	9780	9780	9780	0
417	20240604	125100	133742310	9780	9780	9780	9780	1
418	20240604	125000	133732530	9780	9780	9780	9780	0
419	20240604	124900	133732530	9780	9780	9780	9780	0
420	20240604	124800	133732530	9780	9780	9780	9780	0
421	20240604	124700	133732530	9780	9780	9780	9780	0
422	20240604	124600	133732530	9780	9780	9780	9780	0
423	20240604	124500	133732530	9780	9780	9780	9780	42
424	20240604	124400	133321770	9780	9780	9780	9780	1
425	20240604	124300	133311990	9780	9780	9780	9780	256
426	20240604	124200	130808310	9780	9780	9780	9780	1
427	20240604	124100	130798530	9730	9730	9730	9730	0
428	20240604	124000	130798530	9730	9730	9730	9730	50
429	20240604	123900	130312030	9740	9740	9740	9740	152
430	20240604	123800	128831550	9750	9750	9750	9750	1
431	20240604	123700	128821800	9750	9750	9750	9750	3
432	20240604	123600	128792550	9740	9740	9740	9740	892
433	20240604	123500	120104470	9740	9740	9740	9740	0
434	20240604	123400	120104470	9740	9740	9740	9740	0
435	20240604	123300	120104470	9740	9740	9740	9740	0
436	20240604	123200	120104470	9740	9740	9740	9740	0
437	20240604	123100	120104470	9740	9740	9740	9740	0
438	20240604	123000	120104470	9740	9740	9740	9740	0
439	20240604	122900	120104470	9740	9740	9740	9740	9
440	20240604	122800	120016810	9730	9730	9730	9730	0
441	20240604	122700	120016810	9730	9730	9730	9730	209
442	20240604	122600	117983240	9740	9750	9750	9740	54
443	20240604	122500	117457270	9760	9760	9760	9760	251
444	20240604	122400	115007510	9790	9790	9790	9790	0
445	20240604	122300	115007510	9790	9790	9790	9790	1
446	20240604	122200	114997720	9770	9780	9780	9770	2
447	20240604	122100	114978170	9750	9750	9750	9750	5
448	20240604	122000	114929420	9750	9780	9790	9750	171
449	20240604	121900	113261330	9790	9790	9790	9790	0
450	20240604	121800	113261330	9790	9790	9790	9790	0
451	20240604	121700	113261330	9790	9790	9790	9790	0
452	20240604	121600	113261330	9790	9790	9790	9790	1
453	20240604	121500	113251540	9760	9760	9760	9760	0
454	20240604	121400	113251540	9760	9760	9760	9760	0
455	20240604	121300	113251540	9760	9760	9760	9760	0
456	20240604	121200	113251540	9760	9760	9760	9760	0
457	20240604	121100	113251540	9760	9760	9760	9760	2
458	20240604	121000	113232020	9790	9790	9790	9790	0
459	20240604	120900	113232020	9790	9790	9790	9790	0
460	20240604	120800	113232020	9790	9790	9790	9790	0
461	20240604	120700	113232020	9790	9790	9790	9790	0
462	20240604	120600	113232020	9790	9790	9790	9790	0
463	20240604	120500	113232020	9790	9790	9790	9790	0
464	20240604	120400	113232020	9790	9790	9790	9790	0
465	20240604	120300	113232020	9790	9790	9790	9790	0
466	20240604	120200	113232020	9790	9790	9790	9790	0
467	20240604	120100	113232020	9790	9790	9790	9790	20
468	20240604	120000	113036220	9800	9780	9800	9780	217
469	20240604	115900	110913930	9780	9780	9780	9780	0
470	20240604	115800	110913930	9780	9780	9780	9780	50
471	20240604	115700	110424930	9780	9780	9780	9780	0
472	20240604	115600	110424930	9780	9780	9780	9780	0
473	20240604	115500	110424930	9780	9780	9780	9780	0
474	20240604	115400	110424930	9780	9780	9780	9780	0
475	20240604	115300	110424930	9780	9780	9780	9780	0
476	20240604	115200	110424930	9780	9780	9780	9780	20
477	20240604	115100	110229330	9730	9730	9730	9730	0
478	20240604	115000	110229330	9730	9730	9730	9730	0
479	20240604	114900	110229330	9730	9740	9740	9730	160
480	20240604	114800	108672520	9750	9750	9750	9750	0
481	20240604	114700	108672520	9750	9750	9750	9750	12
482	20240604	114600	108555520	9750	9750	9750	9750	0
483	20240604	114500	108555520	9750	9750	9750	9750	0
484	20240604	114400	108555520	9750	9750	9750	9750	0
485	20240604	114300	108555520	9750	9760	9760	9750	201
486	20240604	114200	106594230	9760	9760	9760	9760	0
487	20240604	114100	106594230	9760	9760	9760	9760	5
488	20240604	114000	106545430	9760	9760	9760	9760	0
489	20240604	113900	106545430	9760	9760	9760	9760	0
490	20240604	113800	106545430	9760	9760	9760	9760	0
491	20240604	113700	106545430	9760	9760	9760	9760	0
492	20240604	113600	106545430	9760	9760	9760	9760	0
493	20240604	113500	106545430	9760	9760	9760	9760	1
494	20240604	113400	106535670	9780	9780	9780	9770	176
495	20240604	113300	104814420	9780	9770	9780	9720	313
496	20240604	113200	101770460	9780	9780	9780	9780	0
497	20240604	113100	101770460	9780	9780	9780	9780	1
498	20240604	113000	101760680	9770	9780	9780	9770	95
499	20240604	112900	100831620	9780	9780	9780	9780	0
500	20240604	112800	100831620	9780	9770	9780	9770	3
501	20240604	112700	100802290	9780	9780	9780	9780	3
502	20240604	112600	100772950	9780	9780	9780	9780	0
503	20240604	112500	100772950	9780	9780	9780	9780	90
504	20240604	112400	99892750	9780	9780	9780	9780	0
505	20240604	112300	99892750	9780	9780	9780	9780	0
506	20240604	112200	99892750	9780	9780	9780	9780	0
507	20240604	112100	99892750	9780	9780	9780	9780	0
508	20240604	112000	99892750	9780	9780	9780	9780	0
509	20240604	111900	99892750	9780	9780	9780	9780	0
510	20240604	111800	99892750	9780	9780	9780	9780	0
511	20240604	111700	99892750	9780	9780	9780	9780	0
512	20240604	111600	99892750	9780	9780	9780	9780	0
513	20240604	111500	99892750	9780	9780	9780	9780	0
514	20240604	111400	99892750	9780	9780	9780	9780	0
515	20240604	111300	99892750	9780	9780	9780	9780	0
516	20240604	111200	99892750	9780	9780	9780	9780	1
517	20240604	111100	99882970	9720	9720	9720	9720	0
518	20240604	111000	99882970	9720	9720	9720	9720	0
519	20240604	110900	99882970	9720	9720	9720	9720	0
520	20240604	110800	99882970	9720	9720	9720	9720	0
521	20240604	110700	99882970	9720	9730	9730	9720	91
522	20240604	110600	98998250	9760	9760	9760	9760	0
523	20240604	110500	98998250	9760	9760	9760	9760	0
524	20240604	110400	98998250	9760	9760	9760	9760	101
525	20240604	110300	98012490	9760	9760	9760	9760	1
526	20240604	110200	98002730	9760	9760	9760	9760	20
527	20240604	110100	97807530	9760	9770	9770	9760	177
528	20240604	110000	96078310	9780	9780	9780	9780	1
529	20240604	105900	96068530	9780	9780	9780	9780	0
530	20240604	105800	96068530	9780	9780	9780	9780	0
531	20240604	105700	96068530	9780	9780	9780	9780	1
532	20240604	105600	96058750	9770	9770	9770	9770	0
533	20240604	105500	96058750	9770	9770	9770	9770	0
534	20240604	105400	96058750	9770	9770	9770	9770	0
535	20240604	105300	96058750	9770	9770	9770	9770	0
536	20240604	105200	96058750	9770	9770	9770	9770	0
537	20240604	105100	96058750	9770	9780	9780	9770	980
538	20240604	105000	86483150	9790	9780	9790	9780	66
539	20240604	104900	85837020	9770	9790	9790	9770	13
540	20240604	104800	85709990	9790	9790	9790	9790	0
541	20240604	104700	85709990	9790	9790	9790	9790	0
542	20240604	104600	85709990	9790	9790	9790	9790	0
543	20240604	104500	85709990	9790	9790	9790	9790	0
544	20240604	104400	85709990	9790	9800	9800	9780	54
545	20240604	104300	85180820	9800	9790	9800	9790	48
546	20240604	104200	84710880	9800	9770	9800	9770	99
547	20240604	104100	83743620	9780	9770	9780	9770	101
548	20240604	104000	82756840	9780	9780	9780	9780	0
549	20240604	103900	82756840	9780	9800	9800	9780	21
550	20240604	103800	82551060	9800	9800	9800	9790	6
551	20240604	103700	82492270	9800	9800	9800	9790	5
552	20240604	103600	82443280	9800	9790	9800	9790	4
553	20240604	103500	82404100	9790	9790	9790	9790	0
554	20240604	103400	82404100	9790	9780	9790	9780	3
555	20240604	103300	82374750	9800	9800	9800	9800	0
556	20240604	103200	82374750	9800	9800	9800	9800	0
557	20240604	103100	82374750	9800	9800	9800	9800	1
558	20240604	103000	82364950	9790	9780	9790	9780	4
559	20240604	102900	82325810	9800	9800	9810	9780	54
560	20240604	102800	81796890	9800	9800	9800	9800	20
561	20240604	102700	81600890	9800	9800	9800	9800	0
562	20240604	102600	81600890	9800	9800	9800	9800	0
563	20240604	102500	81600890	9800	9780	9800	9780	5
564	20240604	102400	81551950	9810	9810	9810	9810	0
565	20240604	102300	81551950	9810	9800	9810	9800	10
566	20240604	102200	81453920	9810	9800	9810	9770	639
567	20240604	102100	75198270	9800	9770	9800	9770	24
568	20240604	102000	74963720	9770	9770	9770	9770	0
569	20240604	101900	74963720	9770	9770	9770	9770	0
570	20240604	101800	74963720	9770	9770	9770	9770	52
571	20240604	101700	74455680	9790	9770	9790	9770	7
572	20240604	101600	74387210	9790	9760	9790	9760	36
573	20240604	101500	74035790	9790	9790	9790	9790	3
574	20240604	101400	74006420	9790	9790	9790	9790	0
575	20240604	101300	74006420	9790	9790	9790	9790	0
576	20240604	101200	74006420	9790	9790	9790	9790	0
577	20240604	101100	74006420	9790	9790	9790	9790	5
578	20240604	101000	73957470	9790	9790	9790	9790	0
579	20240604	100900	73957470	9790	9790	9790	9790	1
580	20240604	100800	73947680	9730	9740	9740	9730	200
581	20240604	100700	72001660	9800	9790	9800	9790	3
582	20240604	100600	71972270	9800	9790	9800	9790	5
583	20240604	100500	71923300	9800	9800	9800	9800	0
584	20240604	100400	71923300	9800	9790	9800	9790	2
585	20240604	100300	71903710	9800	9790	9800	9790	150
586	20240604	100200	70434290	9800	9800	9800	9800	1
587	20240604	100100	70424490	9800	9800	9800	9800	0
588	20240604	100000	70424490	9800	9730	9800	9720	101
589	20240604	095900	69442370	9800	9740	9800	9740	4
590	20240604	095800	69403290	9800	9760	9800	9740	255
591	20240604	095700	66917070	9800	9800	9800	9800	21
592	20240604	095600	66711270	9800	9800	9800	9760	6
593	20240604	095500	66652590	9810	9810	9810	9810	0
594	20240604	095400	66652590	9810	9810	9810	9810	0
595	20240604	095300	66652590	9810	9830	9830	9750	111
596	20240604	095200	65566310	9830	9810	9830	9810	50
597	20240604	095100	65075590	9810	9810	9810	9810	57
598	20240604	095000	64516420	9810	9760	9810	9760	10
599	20240604	094900	64418720	9830	9840	9840	9770	139
600	20240604	094800	63055870	9780	9800	9840	9770	144
601	20240604	094700	61646900	9840	9810	9870	9780	67
602	20240604	094600	60987610	9810	9770	9810	9770	514
603	20240604	094500	55955760	9770	9770	9770	9770	231
604	20240604	094400	53698890	9770	9770	9770	9760	556
605	20240604	094300	48269450	9770	9710	9770	9700	555
606	20240604	094200	42858560	9730	9730	9730	9730	0
607	20240604	094100	42858560	9730	9730	9730	9730	0
608	20240604	094000	42858560	9730	9720	9730	9720	10
609	20240604	093900	42761320	9730	9730	9730	9730	0
610	20240604	093800	42761320	9730	9730	9730	9730	0
611	20240604	093700	42761320	9730	9700	9730	9700	7
612	20240604	093600	42693280	9740	9740	9740	9740	0
613	20240604	093500	42693280	9740	9740	9740	9740	0
614	20240604	093400	42693280	9740	9740	9740	9740	1
615	20240604	093300	42683540	9740	9730	9740	9690	14
616	20240604	093200	42547360	9730	9730	9730	9730	2
617	20240604	093100	42527900	9750	9750	9750	9750	0
618	20240604	093000	42527900	9750	9740	9750	9740	16
619	20240604	092900	42372030	9740	9750	9750	9660	151
620	20240604	092800	40912350	9750	9700	9760	9660	1029
621	20240604	092700	30906850	9700	9700	9700	9700	0
622	20240604	092600	30906850	9700	9700	9700	9700	2
623	20240604	092500	30887450	9660	9670	9670	9660	450
624	20240604	092400	26538040	9700	9700	9700	9700	264
625	20240604	092300	23977240	9700	9700	9700	9670	504
626	20240604	092200	19101330	9690	9690	9690	9690	86
627	20240604	092100	18267990	9700	9700	9700	9700	0
628	20240604	092000	18267990	9700	9700	9700	9700	0
629	20240604	091900	18267990	9700	9700	9700	9700	3
630	20240604	091800	18238890	9750	9750	9750	9750	0
631	20240604	091700	18238890	9750	9750	9750	9750	1
632	20240604	091600	18229140	9750	9700	9750	9700	32
633	20240604	091500	17918590	9750	9700	9750	9700	41
634	20240604	091400	17519050	9750	9750	9750	9750	4
635	20240604	091300	17480050	9690	9710	9710	9690	100
636	20240604	091200	16510430	9750	9750	9750	9750	0
637	20240604	091100	16510430	9750	9740	9750	9740	3
638	20240604	091000	16481200	9750	9750	9750	9750	0
639	20240604	090900	16481200	9750	9750	9750	9750	3
640	20240604	090800	16451950	9690	9700	9700	9690	27
641	20240604	090700	16190100	9760	9740	9770	9730	34
642	20240604	090600	15858630	9740	9660	9740	9660	6
643	20240604	090500	15800270	9740	9690	9740	9660	1107
644	20240604	090400	5060320	9760	9760	9760	9760	214
645	20240604	090300	2971680	9760	9760	9760	9760	0
646	20240604	090200	2971680	9760	9760	9760	9760	2
647	20240604	090100	2952160	9690	9700	9700	9690	206
648	20240604	090000	955760	9700	9760	9760	9700	98