KissMeData/234690/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205100	311234060	9100	9100	9100	9100	997
3	20240605	205000	311234060	9100	9100	9100	9100	0
4	20240605	204900	311234060	9100	9100	9100	9100	0
5	20240605	204800	311234060	9100	9100	9100	9100	0
6	20240605	204700	311234060	9100	9100	9100	9100	0
7	20240605	204600	311234060	9100	9100	9100	9100	0
8	20240605	204500	311234060	9100	9100	9100	9100	0
9	20240605	204400	311234060	9100	9100	9100	9100	0
10	20240605	204300	311234060	9100	9100	9100	9100	0
11	20240605	204200	311234060	9100	9100	9100	9100	0
12	20240605	204100	311234060	9100	9100	9100	9100	0
13	20240605	204000	311234060	9100	9100	9100	9100	0
14	20240605	203900	311234060	9100	9100	9100	9100	0
15	20240605	203800	311234060	9100	9100	9100	9100	0
16	20240605	203700	311234060	9100	9100	9100	9100	0
17	20240605	203600	311234060	9100	9100	9100	9100	0
18	20240605	203500	311234060	9100	9100	9100	9100	0
19	20240605	203400	311234060	9100	9100	9100	9100	0
20	20240605	203300	311234060	9100	9100	9100	9100	0
21	20240605	203200	311234060	9100	9100	9100	9100	0
22	20240605	203100	311234060	9100	9100	9100	9100	0
23	20240605	203000	311234060	9100	9100	9100	9100	0
24	20240605	202900	311234060	9100	9100	9100	9100	0
25	20240605	202800	311234060	9100	9100	9100	9100	0
26	20240605	202700	311234060	9100	9100	9100	9100	0
27	20240605	202600	311234060	9100	9100	9100	9100	0
28	20240605	202500	311234060	9100	9100	9100	9100	0
29	20240605	202400	311234060	9100	9100	9100	9100	0
30	20240605	202300	311234060	9100	9100	9100	9100	0
31	20240605	202200	311234060	9100	9100	9100	9100	0
32	20240605	202100	311234060	9100	9100	9100	9100	997
33	20240605	202000	311234060	9100	9100	9100	9100	0
34	20240605	201900	311234060	9100	9100	9100	9100	0
35	20240605	201800	311234060	9100	9100	9100	9100	0
36	20240605	201700	311234060	9100	9100	9100	9100	0
37	20240605	201600	311234060	9100	9100	9100	9100	0
38	20240605	201500	311234060	9100	9100	9100	9100	0
39	20240605	201400	311234060	9100	9100	9100	9100	0
40	20240605	201300	311234060	9100	9100	9100	9100	0
41	20240605	201200	311234060	9100	9100	9100	9100	0
42	20240605	201100	311234060	9100	9100	9100	9100	0
43	20240605	201000	311234060	9100	9100	9100	9100	0
44	20240605	200900	311234060	9100	9100	9100	9100	0
45	20240605	200800	311234060	9100	9100	9100	9100	0
46	20240605	200700	311234060	9100	9100	9100	9100	0
47	20240605	200600	311234060	9100	9100	9100	9100	0
48	20240605	200500	311234060	9100	9100	9100	9100	0
49	20240605	200400	311234060	9100	9100	9100	9100	0
50	20240605	200300	311234060	9100	9100	9100	9100	0
51	20240605	200200	311234060	9100	9100	9100	9100	0
52	20240605	200100	311234060	9100	9100	9100	9100	0
53	20240605	200000	311234060	9100	9100	9100	9100	0
54	20240605	195900	311234060	9100	9100	9100	9100	0
55	20240605	195800	311234060	9100	9100	9100	9100	0
56	20240605	195700	311234060	9100	9100	9100	9100	0
57	20240605	195600	311234060	9100	9100	9100	9100	0
58	20240605	195500	311234060	9100	9100	9100	9100	0
59	20240605	195400	311234060	9100	9100	9100	9100	0
60	20240605	195300	311234060	9100	9100	9100	9100	0
61	20240605	195200	311234060	9100	9100	9100	9100	0
62	20240605	195100	311234060	9100	9100	9100	9100	997
63	20240605	195000	311234060	9100	9100	9100	9100	0
64	20240605	194900	311234060	9100	9100	9100	9100	0
65	20240605	194800	311234060	9100	9100	9100	9100	0
66	20240605	194700	311234060	9100	9100	9100	9100	0
67	20240605	194600	311234060	9100	9100	9100	9100	0
68	20240605	194500	311234060	9100	9100	9100	9100	0
69	20240605	194400	311234060	9100	9100	9100	9100	0
70	20240605	194300	311234060	9100	9100	9100	9100	0
71	20240605	194200	311234060	9100	9100	9100	9100	0
72	20240605	194100	311234060	9100	9100	9100	9100	0
73	20240605	194000	311234060	9100	9100	9100	9100	0
74	20240605	193900	311234060	9100	9100	9100	9100	0
75	20240605	193800	311234060	9100	9100	9100	9100	0
76	20240605	193700	311234060	9100	9100	9100	9100	0
77	20240605	193600	311234060	9100	9100	9100	9100	0
78	20240605	193500	311234060	9100	9100	9100	9100	0
79	20240605	193400	311234060	9100	9100	9100	9100	0
80	20240605	193300	311234060	9100	9100	9100	9100	0
81	20240605	193200	311234060	9100	9100	9100	9100	0
82	20240605	193100	311234060	9100	9100	9100	9100	0
83	20240605	193000	311234060	9100	9100	9100	9100	0
84	20240605	192900	311234060	9100	9100	9100	9100	0
85	20240605	192800	311234060	9100	9100	9100	9100	0
86	20240605	192700	311234060	9100	9100	9100	9100	0
87	20240605	192600	311234060	9100	9100	9100	9100	0
88	20240605	192500	311234060	9100	9100	9100	9100	0
89	20240605	192400	311234060	9100	9100	9100	9100	0
90	20240605	192300	311234060	9100	9100	9100	9100	0
91	20240605	192200	311234060	9100	9100	9100	9100	0
92	20240605	192100	311234060	9100	9100	9100	9100	997
93	20240605	192000	311234060	9100	9100	9100	9100	0
94	20240605	191900	311234060	9100	9100	9100	9100	0
95	20240605	191800	311234060	9100	9100	9100	9100	0
96	20240605	191700	311234060	9100	9100	9100	9100	0
97	20240605	191600	311234060	9100	9100	9100	9100	0
98	20240605	191500	311234060	9100	9100	9100	9100	0
99	20240605	191400	311234060	9100	9100	9100	9100	0
100	20240605	191300	311234060	9100	9100	9100	9100	0
101	20240605	191200	311234060	9100	9100	9100	9100	0
102	20240605	191100	311234060	9100	9100	9100	9100	0
103	20240605	191000	311234060	9100	9100	9100	9100	0
104	20240605	190900	311234060	9100	9100	9100	9100	0
105	20240605	190800	311234060	9100	9100	9100	9100	0
106	20240605	190700	311234060	9100	9100	9100	9100	0
107	20240605	190600	311234060	9100	9100	9100	9100	0
108	20240605	190500	311234060	9100	9100	9100	9100	0
109	20240605	190400	311234060	9100	9100	9100	9100	0
110	20240605	190300	311234060	9100	9100	9100	9100	0
111	20240605	190200	311234060	9100	9100	9100	9100	0
112	20240605	190100	311234060	9100	9100	9100	9100	0
113	20240605	190000	311234060	9100	9100	9100	9100	0
114	20240605	185900	311234060	9100	9100	9100	9100	0
115	20240605	185800	311234060	9100	9100	9100	9100	0
116	20240605	185700	311234060	9100	9100	9100	9100	0
117	20240605	185600	311234060	9100	9100	9100	9100	0
118	20240605	185500	311234060	9100	9100	9100	9100	0
119	20240605	185400	311234060	9100	9100	9100	9100	0
120	20240605	185300	311234060	9100	9100	9100	9100	0
121	20240605	185200	311234060	9100	9100	9100	9100	0
122	20240605	185100	311234060	9100	9100	9100	9100	997
123	20240605	185000	311234060	9100	9100	9100	9100	0
124	20240605	184900	311234060	9100	9100	9100	9100	0
125	20240605	184800	311234060	9100	9100	9100	9100	0
126	20240605	184700	311234060	9100	9100	9100	9100	0
127	20240605	184600	311234060	9100	9100	9100	9100	0
128	20240605	184500	311234060	9100	9100	9100	9100	0
129	20240605	184400	311234060	9100	9100	9100	9100	0
130	20240605	184300	311234060	9100	9100	9100	9100	0
131	20240605	184200	311234060	9100	9100	9100	9100	0
132	20240605	184100	311234060	9100	9100	9100	9100	0
133	20240605	184000	311234060	9100	9100	9100	9100	0
134	20240605	183900	311234060	9100	9100	9100	9100	0
135	20240605	183800	311234060	9100	9100	9100	9100	0
136	20240605	183700	311234060	9100	9100	9100	9100	0
137	20240605	183600	311234060	9100	9100	9100	9100	0
138	20240605	183500	311234060	9100	9100	9100	9100	0
139	20240605	183400	311234060	9100	9100	9100	9100	0
140	20240605	183300	311234060	9100	9100	9100	9100	0
141	20240605	183200	311234060	9100	9100	9100	9100	0
142	20240605	183100	311234060	9100	9100	9100	9100	0
143	20240605	183000	311234060	9100	9100	9100	9100	0
144	20240605	182900	311234060	9100	9100	9100	9100	0
145	20240605	182800	311234060	9100	9100	9100	9100	0
146	20240605	182700	311234060	9100	9100	9100	9100	0
147	20240605	182600	311234060	9100	9100	9100	9100	0
148	20240605	182500	311234060	9100	9100	9100	9100	0
149	20240605	182400	311234060	9100	9100	9100	9100	0
150	20240605	182300	311234060	9100	9100	9100	9100	0
151	20240605	182200	311234060	9100	9100	9100	9100	0
152	20240605	182100	311234060	9100	9100	9100	9100	997
153	20240605	182000	311234060	9100	9100	9100	9100	0
154	20240605	181900	311234060	9100	9100	9100	9100	0
155	20240605	181800	311234060	9100	9100	9100	9100	0
156	20240605	181700	311234060	9100	9100	9100	9100	0
157	20240605	181600	311234060	9100	9100	9100	9100	0
158	20240605	181500	311234060	9100	9100	9100	9100	0
159	20240605	181400	311234060	9100	9100	9100	9100	0
160	20240605	181300	311234060	9100	9100	9100	9100	0
161	20240605	181200	311234060	9100	9100	9100	9100	0
162	20240605	181100	311234060	9100	9100	9100	9100	0
163	20240605	181000	311234060	9100	9100	9100	9100	0
164	20240605	180900	311234060	9100	9100	9100	9100	0
165	20240605	180800	311234060	9100	9100	9100	9100	0
166	20240605	180700	311234060	9100	9100	9100	9100	0
167	20240605	180600	311234060	9100	9100	9100	9100	0
168	20240605	180500	311234060	9100	9100	9100	9100	0
169	20240605	180400	311234060	9100	9100	9100	9100	0
170	20240605	180300	311234060	9100	9100	9100	9100	0
171	20240605	180200	311234060	9100	9100	9100	9100	0
172	20240605	180100	311234060	9100	9100	9100	9100	0
173	20240605	180000	311234060	9100	9100	9100	9100	0
174	20240605	175900	311234060	9100	9100	9100	9100	0
175	20240605	175800	311234060	9100	9100	9100	9100	0
176	20240605	175700	311234060	9100	9100	9100	9100	0
177	20240605	175600	311234060	9100	9100	9100	9100	0
178	20240605	175500	311234060	9100	9100	9100	9100	0
179	20240605	175400	311234060	9100	9100	9100	9100	0
180	20240605	175300	311234060	9100	9100	9100	9100	0
181	20240605	175200	311234060	9100	9100	9100	9100	0
182	20240605	175100	311234060	9100	9100	9100	9100	997
183	20240605	175000	311234060	9100	9100	9100	9100	0
184	20240605	174900	311234060	9100	9100	9100	9100	0
185	20240605	174800	311234060	9100	9100	9100	9100	0
186	20240605	174700	311234060	9100	9100	9100	9100	0
187	20240605	174600	311234060	9100	9100	9100	9100	0
188	20240605	174500	311234060	9100	9100	9100	9100	0
189	20240605	174400	311234060	9100	9100	9100	9100	0
190	20240605	174300	311234060	9100	9100	9100	9100	0
191	20240605	174200	311234060	9100	9100	9100	9100	0
192	20240605	174100	311234060	9100	9100	9100	9100	0
193	20240605	174000	311234060	9100	9100	9100	9100	0
194	20240605	173900	311234060	9100	9100	9100	9100	0
195	20240605	173800	311234060	9100	9100	9100	9100	0
196	20240605	173700	311234060	9100	9100	9100	9100	0
197	20240605	173600	311234060	9100	9100	9100	9100	0
198	20240605	173500	311234060	9100	9100	9100	9100	0
199	20240605	173400	311234060	9100	9100	9100	9100	0
200	20240605	173300	311234060	9100	9100	9100	9100	0
201	20240605	173200	311234060	9100	9100	9100	9100	0
202	20240605	173100	311234060	9100	9100	9100	9100	0
203	20240605	173000	311234060	9100	9100	9100	9100	0
204	20240605	172900	311234060	9100	9100	9100	9100	0
205	20240605	172800	311234060	9100	9100	9100	9100	0
206	20240605	172700	311234060	9100	9100	9100	9100	0
207	20240605	172600	311234060	9100	9100	9100	9100	0
208	20240605	172500	311234060	9100	9100	9100	9100	0
209	20240605	172400	311234060	9100	9100	9100	9100	0
210	20240605	172300	311234060	9100	9100	9100	9100	0
211	20240605	172200	311234060	9100	9100	9100	9100	0
212	20240605	172100	311234060	9100	9100	9100	9100	997
213	20240605	172000	311234060	9100	9100	9100	9100	0
214	20240605	171900	311234060	9100	9100	9100	9100	0
215	20240605	171800	311234060	9100	9100	9100	9100	0
216	20240605	171700	311234060	9100	9100	9100	9100	0
217	20240605	171600	311234060	9100	9100	9100	9100	0
218	20240605	171500	311234060	9100	9100	9100	9100	0
219	20240605	171400	311234060	9100	9100	9100	9100	0
220	20240605	171300	311234060	9100	9100	9100	9100	0
221	20240605	171200	311234060	9100	9100	9100	9100	0
222	20240605	171100	311234060	9100	9100	9100	9100	0
223	20240605	171000	311234060	9100	9100	9100	9100	0
224	20240605	170900	311234060	9100	9100	9100	9100	0
225	20240605	170800	311234060	9100	9100	9100	9100	0
226	20240605	170700	311234060	9100	9100	9100	9100	0
227	20240605	170600	311234060	9100	9100	9100	9100	0
228	20240605	170500	311234060	9100	9100	9100	9100	0
229	20240605	170400	311234060	9100	9100	9100	9100	0
230	20240605	170300	311234060	9100	9100	9100	9100	0
231	20240605	170200	311234060	9100	9100	9100	9100	0
232	20240605	170100	311234060	9100	9100	9100	9100	0
233	20240605	170000	311234060	9100	9100	9100	9100	0
234	20240605	165900	311234060	9100	9100	9100	9100	0
235	20240605	165800	311234060	9100	9100	9100	9100	0
236	20240605	165700	311234060	9100	9100	9100	9100	0
237	20240605	165600	311234060	9100	9100	9100	9100	0
238	20240605	165500	311234060	9100	9100	9100	9100	0
239	20240605	165400	311234060	9100	9100	9100	9100	0
240	20240605	165300	311234060	9100	9100	9100	9100	0
241	20240605	165200	311234060	9100	9100	9100	9100	0
242	20240605	165100	311234060	9100	9100	9100	9100	997
243	20240605	165000	311234060	9100	9100	9100	9100	0
244	20240605	164900	311234060	9100	9100	9100	9100	0
245	20240605	164800	311234060	9100	9100	9100	9100	0
246	20240605	164700	311234060	9100	9100	9100	9100	0
247	20240605	164600	311234060	9100	9100	9100	9100	0
248	20240605	164500	311234060	9100	9100	9100	9100	0
249	20240605	164400	311234060	9100	9100	9100	9100	0
250	20240605	164300	311234060	9100	9100	9100	9100	0
251	20240605	164200	311234060	9100	9100	9100	9100	0
252	20240605	164100	311234060	9100	9100	9100	9100	0
253	20240605	164000	311234060	9100	9100	9100	9100	0
254	20240605	163900	311234060	9100	9100	9100	9100	0
255	20240605	163800	311234060	9100	9100	9100	9100	0
256	20240605	163700	311234060	9100	9100	9100	9100	0
257	20240605	163600	311234060	9100	9100	9100	9100	0
258	20240605	163500	311234060	9100	9100	9100	9100	0
259	20240605	163400	311234060	9100	9100	9100	9100	0
260	20240605	163300	311234060	9100	9100	9100	9100	0
261	20240605	163200	311234060	9100	9100	9100	9100	0
262	20240605	163100	311234060	9100	9100	9100	9100	0
263	20240605	163000	311234060	9100	9100	9100	9100	0
264	20240605	162900	311234060	9100	9100	9100	9100	0
265	20240605	162800	311234060	9100	9100	9100	9100	0
266	20240605	162700	311234060	9100	9100	9100	9100	0
267	20240605	162600	311234060	9100	9100	9100	9100	0
268	20240605	162500	311234060	9100	9100	9100	9100	0
269	20240605	162400	311234060	9100	9100	9100	9100	0
270	20240605	162300	311234060	9100	9100	9100	9100	0
271	20240605	162200	311234060	9100	9100	9100	9100	0
272	20240605	162100	311234060	9100	9100	9100	9100	997
273	20240605	162000	311234060	9100	9100	9100	9100	0
274	20240605	161900	311234060	9100	9100	9100	9100	0
275	20240605	161800	311234060	9100	9100	9100	9100	0
276	20240605	161700	311234060	9100	9100	9100	9100	0
277	20240605	161600	311234060	9100	9100	9100	9100	0
278	20240605	161500	311234060	9100	9100	9100	9100	0
279	20240605	161400	311234060	9100	9100	9100	9100	0
280	20240605	161300	311234060	9100	9100	9100	9100	0
281	20240605	161200	311234060	9100	9100	9100	9100	0
282	20240605	161100	311234060	9100	9100	9100	9100	0
283	20240605	161000	311234060	9100	9100	9100	9100	0
284	20240605	160900	311234060	9100	9100	9100	9100	0
285	20240605	160800	311234060	9100	9100	9100	9100	0
286	20240605	160700	311234060	9100	9100	9100	9100	0
287	20240605	160600	311234060	9100	9100	9100	9100	0
288	20240605	160500	311234060	9100	9100	9100	9100	0
289	20240605	160400	311234060	9100	9100	9100	9100	0
290	20240605	160300	311234060	9100	9100	9100	9100	0
291	20240605	160200	311234060	9100	9100	9100	9100	0
292	20240605	160100	311234060	9100	9100	9100	9100	0
293	20240605	160000	311234060	9100	9100	9100	9100	0
294	20240605	155900	311234060	9100	9100	9100	9100	0
295	20240605	155800	311234060	9100	9100	9100	9100	0
296	20240605	155700	311234060	9100	9100	9100	9100	0
297	20240605	155600	311234060	9100	9100	9100	9100	0
298	20240605	155500	311234060	9100	9100	9100	9100	0
299	20240605	155400	311234060	9100	9100	9100	9100	0
300	20240605	155300	311234060	9100	9100	9100	9100	0
301	20240605	155200	311234060	9100	9100	9100	9100	0
302	20240605	155100	311234060	9100	9100	9100	9100	997
303	20240605	155000	311234060	9100	9100	9100	9100	0
304	20240605	154900	311234060	9100	9100	9100	9100	0
305	20240605	154800	311234060	9100	9100	9100	9100	0
306	20240605	154700	311234060	9100	9100	9100	9100	0
307	20240605	154600	311234060	9100	9100	9100	9100	0
308	20240605	154500	311234060	9100	9100	9100	9100	0
309	20240605	154400	311234060	9100	9100	9100	9100	0
310	20240605	154300	311234060	9100	9100	9100	9100	0
311	20240605	154200	311234060	9100	9100	9100	9100	0
312	20240605	154100	311234060	9100	9100	9100	9100	0
313	20240605	154000	311234060	9100	9100	9100	9100	0
314	20240605	153900	311234060	9100	9100	9100	9100	0
315	20240605	153800	311234060	9100	9100	9100	9100	0
316	20240605	153700	311234060	9100	9100	9100	9100	0
317	20240605	153600	311234060	9100	9100	9100	9100	0
318	20240605	153500	311234060	9100	9100	9100	9100	0
319	20240605	153400	311234060	9100	9100	9100	9100	0
320	20240605	153300	311234060	9100	9100	9100	9100	0
321	20240605	153200	311234060	9100	9100	9100	9100	0
322	20240605	153100	311234060	9100	9100	9100	9100	0
323	20240605	153000	311234060	9100	9100	9100	9100	997
324	20240605	152900	302161360	9150	9150	9150	9150	0
325	20240605	152800	302161360	9150	9150	9150	9150	0
326	20240605	152700	302161360	9150	9150	9150	9150	0
327	20240605	152600	302161360	9150	9150	9150	9150	0
328	20240605	152500	302161360	9150	9150	9150	9150	0
329	20240605	152400	302161360	9150	9150	9150	9150	0
330	20240605	152300	302161360	9150	9150	9150	9150	0
331	20240605	152200	302161360	9150	9150	9150	9150	0
332	20240605	152100	302161360	9150	9150	9150	9150	0
333	20240605	152000	302161360	9150	9150	9150	9150	0
334	20240605	151900	302161360	9150	9150	9150	9150	3
335	20240605	151800	302133910	9160	9160	9160	9160	28
336	20240605	151700	301877430	9170	9160	9170	9160	28
337	20240605	151600	301620940	9170	9160	9170	9160	143
338	20240605	151500	300310180	9170	9170	9170	9170	0
339	20240605	151400	300310180	9170	9170	9170	9170	0
340	20240605	151300	300310180	9170	9170	9170	9170	10
341	20240605	151200	300218480	9160	9160	9160	9160	38
342	20240605	151100	299870400	9170	9170	9170	9170	1
343	20240605	151000	299861230	9160	9160	9160	9160	38
344	20240605	150900	299513150	9200	9200	9200	9200	0
345	20240605	150800	299513150	9200	9200	9200	9200	0
346	20240605	150700	299513150	9200	9200	9200	9200	0
347	20240605	150600	299513150	9200	9160	9200	9160	39
348	20240605	150500	299155870	9200	9170	9200	9170	38
349	20240605	150400	298807380	9200	9200	9200	9200	0
350	20240605	150300	298807380	9200	9200	9200	9200	0
351	20240605	150200	298807380	9200	9200	9200	9200	0
352	20240605	150100	298807380	9200	9200	9200	9200	1
353	20240605	150000	298798180	9160	9170	9200	9160	127
354	20240605	145900	297633570	9200	9200	9200	9200	1
355	20240605	145800	297624370	9170	9180	9180	9170	243
356	20240605	145700	295393940	9200	9200	9200	9200	1
357	20240605	145600	295384740	9180	9180	9180	9180	6
358	20240605	145500	295329660	9200	9180	9200	9180	4
359	20240605	145400	295292920	9200	9180	9200	9180	41
360	20240605	145300	294916150	9180	9200	9200	9180	4
361	20240605	145200	294879410	9180	9180	9180	9180	6
362	20240605	145100	294824330	9200	9200	9200	9200	1
363	20240605	145000	294815130	9170	9120	9200	9120	7
364	20240605	144900	294751060	9210	9200	9220	9110	4702
365	20240605	144800	251587790	9220	9200	9220	9200	339
366	20240605	144700	248468950	9180	9190	9200	9180	43
367	20240605	144600	248073800	9180	9190	9190	9180	8
368	20240605	144500	248000340	9190	9190	9190	9190	6
369	20240605	144400	247945200	9180	9180	9180	9180	6
370	20240605	144300	247890120	9190	9180	9190	9180	41
371	20240605	144200	247513360	9180	9190	9190	9180	4
372	20240605	144100	247476630	9180	9180	9180	9180	3
373	20240605	144000	247449090	9180	9180	9180	9180	6
374	20240605	143900	247394010	9170	9170	9170	9170	0
375	20240605	143800	247394010	9170	9170	9170	9170	6
376	20240605	143700	247338990	9170	9170	9170	9170	3
377	20240605	143600	247311480	9150	9180	9180	9150	376
378	20240605	143500	243863250	9170	9190	9190	9170	106
379	20240605	143400	242890190	9190	9190	9190	9190	0
380	20240605	143300	242890190	9190	9190	9190	9190	6
381	20240605	143200	242835050	9220	9180	9220	9180	4
382	20240605	143100	242798290	9220	9180	9220	9180	4
383	20240605	143000	242761530	9180	9180	9180	9180	3
384	20240605	142900	242733990	9180	9180	9180	9180	6
385	20240605	142800	242678910	9220	9220	9220	9220	5
386	20240605	142700	242632810	9180	9210	9210	9180	1616
387	20240605	142600	227761130	9210	9210	9210	9210	3
388	20240605	142500	227733500	9210	9220	9220	9210	40
389	20240605	142400	227364720	9220	9210	9220	9210	4
390	20240605	142300	227327870	9210	9220	9220	9210	7
391	20240605	142200	227263390	9210	9210	9210	9210	0
392	20240605	142100	227263390	9210	9210	9220	9210	42
393	20240605	142000	226876200	9210	9210	9210	9210	3
394	20240605	141900	226848570	9210	9210	9210	9210	3
395	20240605	141800	226820940	9210	9220	9220	9210	5
396	20240605	141700	226774870	9200	9200	9200	9200	5
397	20240605	141600	226728870	9200	9200	9200	9200	0
398	20240605	141500	226728870	9200	9210	9210	9200	105
399	20240605	141400	225761850	9220	9210	9220	9210	41
400	20240605	141300	225383860	9210	9210	9210	9210	202
401	20240605	141200	223523440	9220	9210	9220	9210	11
402	20240605	141100	223422080	9210	9210	9210	9210	3
403	20240605	141000	223394450	9220	9210	9220	9210	39
404	20240605	140900	223034890	9210	9210	9210	9210	3
405	20240605	140800	223007260	9210	9210	9210	9210	3
406	20240605	140700	222979630	9210	9220	9220	9210	40
407	20240605	140600	222610860	9210	9210	9210	9210	5
408	20240605	140500	222564810	9220	9220	9220	9220	1
409	20240605	140400	222555590	9210	9210	9210	9210	6
410	20240605	140300	222500330	9200	9200	9200	9200	3
411	20240605	140200	222472730	9200	9200	9200	9200	2
412	20240605	140100	222454330	9200	9200	9200	9200	3
413	20240605	140000	222426730	9210	9210	9210	9210	6
414	20240605	135900	222371470	9220	9220	9220	9220	38
415	20240605	135800	222021110	9220	9220	9220	9210	8
416	20240605	135700	221947400	9210	9210	9210	9210	3
417	20240605	135600	221919770	9210	9220	9220	9210	41
418	20240605	135500	221541780	9210	9220	9220	9210	8
419	20240605	135400	221468050	9210	9210	9210	9210	5
420	20240605	135300	221422000	9210	9210	9210	9210	0
421	20240605	135200	221422000	9210	9210	9210	9210	17
422	20240605	135100	221265430	9200	9200	9200	9200	3
423	20240605	135000	221237830	9200	9200	9200	9200	2
424	20240605	134900	221219430	9210	9210	9210	9200	83
425	20240605	134800	220455020	9220	9210	9220	9210	41
426	20240605	134700	220077030	9220	9220	9220	9210	8
427	20240605	134600	220003290	9220	9210	9220	9210	3
428	20240605	134500	219975650	9220	9210	9220	9210	44
429	20240605	134400	219570030	9220	9220	9220	9220	0
430	20240605	134300	219570030	9220	9220	9220	9220	0
431	20240605	134200	219570030	9220	9220	9220	9220	0
432	20240605	134100	219570030	9220	9220	9220	9220	182
433	20240605	134000	217891990	9230	9230	9230	9230	0
434	20240605	133900	217891990	9230	9240	9240	9230	38
435	20240605	133800	217541200	9230	9240	9240	9230	39
436	20240605	133700	217180860	9230	9230	9230	9230	0
437	20240605	133600	217180860	9230	9230	9230	9230	89
438	20240605	133500	216359390	9240	9240	9240	9240	0
439	20240605	133400	216359390	9240	9240	9240	9240	38
440	20240605	133300	216008270	9240	9240	9240	9240	0
441	20240605	133200	216008270	9240	9240	9240	9240	0
442	20240605	133100	216008270	9240	9270	9270	9240	88
443	20240605	133000	215195000	9230	9240	9240	9230	10
444	20240605	132900	215102660	9270	9270	9270	9270	0
445	20240605	132800	215102660	9270	9250	9270	9240	71
446	20240605	132700	214446230	9270	9270	9270	9270	1
447	20240605	132600	214436960	9260	9270	9270	9260	11
448	20240605	132500	214335010	9270	9270	9270	9270	100
449	20240605	132400	213408010	9270	9270	9270	9270	0
450	20240605	132300	213408010	9270	9270	9270	9270	0
451	20240605	132200	213408010	9270	9270	9270	9270	5
452	20240605	132100	213361660	9270	9240	9270	9240	82
453	20240605	132000	212603950	9240	9240	9240	9240	1
454	20240605	131900	212594710	9240	9240	9240	9240	139
455	20240605	131800	211310350	9230	9240	9240	9230	469
456	20240605	131700	206981150	9240	9240	9240	9240	0
457	20240605	131600	206981150	9240	9240	9240	9240	6
458	20240605	131500	206925710	9230	9230	9230	9230	2
459	20240605	131400	206907250	9230	9230	9230	9230	88
460	20240605	131300	206095010	9270	9250	9270	9240	126
461	20240605	131200	204929920	9260	9260	9260	9260	81
462	20240605	131100	204179860	9290	9290	9290	9290	0
463	20240605	131000	204179860	9290	9290	9290	9290	4
464	20240605	130900	204142700	9290	9250	9290	9250	308
465	20240605	130800	201290860	9250	9250	9250	9250	15
466	20240605	130700	201152110	9250	9250	9250	9250	21
467	20240605	130600	200957860	9230	9250	9250	9230	184
468	20240605	130500	199259440	9240	9240	9240	9240	88
469	20240605	130400	198446320	9250	9250	9250	9250	0
470	20240605	130300	198446320	9250	9250	9250	9250	0
471	20240605	130200	198446320	9250	9250	9250	9250	0
472	20240605	130100	198446320	9250	9250	9250	9250	4
473	20240605	130000	198409320	9250	9230	9250	9230	39
474	20240605	125900	198049330	9250	9250	9250	9250	0
475	20240605	125800	198049330	9250	9250	9250	9250	6
476	20240605	125700	197993830	9230	9230	9230	9230	0
477	20240605	125600	197993830	9230	9230	9230	9230	0
478	20240605	125500	197993830	9230	9230	9230	9230	0
479	20240605	125400	197993830	9230	9230	9230	9230	83
480	20240605	125300	197227740	9230	9230	9230	9230	0
481	20240605	125200	197227740	9230	9230	9230	9230	41
482	20240605	125100	196849310	9240	9240	9240	9240	41
483	20240605	125000	196470470	9250	9250	9250	9250	39
484	20240605	124900	196109720	9250	9250	9250	9250	6
485	20240605	124800	196054220	9250	9250	9250	9250	0
486	20240605	124700	196054220	9250	9250	9250	9250	42
487	20240605	124600	195665720	9250	9250	9250	9250	1
488	20240605	124500	195656470	9240	9240	9240	9240	0
489	20240605	124400	195656470	9240	9250	9250	9240	49
490	20240605	124300	195203280	9270	9270	9270	9270	0
491	20240605	124200	195203280	9270	9270	9270	9270	0
492	20240605	124100	195203280	9270	9250	9270	9250	471
493	20240605	124000	190842250	9250	9250	9250	9250	0
494	20240605	123900	190842250	9250	9250	9250	9250	0
495	20240605	123800	190842250	9250	9250	9250	9250	0
496	20240605	123700	190842250	9250	9250	9250	9250	1
497	20240605	123600	190833000	9240	9220	9240	9220	1041
498	20240605	123500	181216780	9230	9230	9230	9230	0
499	20240605	123400	181216780	9230	9230	9230	9230	0
500	20240605	123300	181216780	9230	9230	9230	9230	6
501	20240605	123200	181161400	9210	9210	9210	9210	185
502	20240605	123100	179457550	9210	9210	9210	9210	50
503	20240605	123000	178997050	9210	9210	9210	9210	0
504	20240605	122900	178997050	9210	9210	9210	9210	0
505	20240605	122800	178997050	9210	9210	9210	9210	0
506	20240605	122700	178997050	9210	9210	9210	9210	0
507	20240605	122600	178997050	9210	9210	9210	9210	0
508	20240605	122500	178997050	9210	9180	9210	9180	13
509	20240605	122400	178877530	9180	9180	9180	9180	0
510	20240605	122300	178877530	9180	9180	9180	9180	0
511	20240605	122200	178877530	9180	9180	9180	9180	0
512	20240605	122100	178877530	9180	9180	9180	9180	42
513	20240605	122000	178491970	9180	9180	9180	9180	0
514	20240605	121900	178491970	9180	9180	9180	9180	0
515	20240605	121800	178491970	9180	9180	9180	9180	0
516	20240605	121700	178491970	9180	9180	9180	9180	79
517	20240605	121600	177766750	9180	9180	9180	9180	0
518	20240605	121500	177766750	9180	9180	9180	9180	0
519	20240605	121400	177766750	9180	9180	9180	9180	0
520	20240605	121300	177766750	9180	9180	9180	9180	100
521	20240605	121200	176848750	9180	9180	9180	9180	0
522	20240605	121100	176848750	9180	9180	9180	9180	0
523	20240605	121000	176848750	9180	9180	9180	9180	0
524	20240605	120900	176848750	9180	9180	9180	9180	0
525	20240605	120800	176848750	9180	9180	9180	9180	6
526	20240605	120700	176793670	9180	9180	9180	9180	0
527	20240605	120600	176793670	9180	9180	9180	9180	0
528	20240605	120500	176793670	9180	9180	9180	9180	0
529	20240605	120400	176793670	9180	9180	9180	9180	0
530	20240605	120300	176793670	9180	9180	9180	9180	0
531	20240605	120200	176793670	9180	9180	9180	9180	0
532	20240605	120100	176793670	9180	9180	9180	9180	0
533	20240605	120000	176793670	9180	9180	9180	9180	6
534	20240605	115900	176738590	9100	9100	9100	9100	0
535	20240605	115800	176738590	9100	9100	9100	9100	0
536	20240605	115700	176738590	9100	9100	9100	9100	0
537	20240605	115600	176738590	9100	9100	9100	9100	0
538	20240605	115500	176738590	9100	9100	9100	9100	0
539	20240605	115400	176738590	9100	9100	9100	9100	0
540	20240605	115300	176738590	9100	9190	9190	9100	530
541	20240605	115200	171889990	9200	9200	9200	9200	6
542	20240605	115100	171834790	9190	9190	9190	9190	0
543	20240605	115000	171834790	9190	9190	9190	9190	0
544	20240605	114900	171834790	9190	9190	9190	9190	42
545	20240605	114800	171448810	9190	9190	9190	9190	2
546	20240605	114700	171430430	9200	9200	9200	9200	0
547	20240605	114600	171430430	9200	9200	9200	9200	0
548	20240605	114500	171430430	9200	9200	9200	9200	42
549	20240605	114400	171044030	9200	9200	9200	9200	6
550	20240605	114300	170988830	9190	9190	9190	9190	0
551	20240605	114200	170988830	9190	9190	9190	9190	0
552	20240605	114100	170988830	9190	9190	9190	9190	40
553	20240605	114000	170621230	9190	9190	9190	9190	0
554	20240605	113900	170621230	9190	9190	9190	9190	0
555	20240605	113800	170621230	9190	9190	9190	9190	0
556	20240605	113700	170621230	9190	9190	9190	9190	42
557	20240605	113600	170235250	9200	9200	9200	9200	0
558	20240605	113500	170235250	9200	9200	9200	9200	6
559	20240605	113400	170180050	9200	9190	9200	9190	43
560	20240605	113300	169784870	9190	9190	9190	9190	0
561	20240605	113200	169784870	9190	9200	9200	9190	84
562	20240605	113100	169012490	9210	9210	9210	9210	0
563	20240605	113000	169012490	9210	9200	9210	9200	33
564	20240605	112900	168708880	9210	9210	9210	9210	0
565	20240605	112800	168708880	9210	9210	9210	9210	0
566	20240605	112700	168708880	9210	9210	9210	9210	6
567	20240605	112600	168653620	9200	9200	9200	9200	10
568	20240605	112500	168561620	9210	9210	9210	9210	0
569	20240605	112400	168561620	9210	9210	9210	9210	0
570	20240605	112300	168561620	9210	9210	9210	9210	0
571	20240605	112200	168561620	9210	9210	9210	9210	1
572	20240605	112100	168552410	9190	9190	9190	9190	0
573	20240605	112000	168552410	9190	9190	9190	9190	91
574	20240605	111900	167716120	9210	9210	9210	9210	6
575	20240605	111800	167660860	9190	9190	9190	9190	0
576	20240605	111700	167660860	9190	9190	9190	9190	0
577	20240605	111600	167660860	9190	9190	9190	9190	41
578	20240605	111500	167284070	9180	9180	9180	9180	0
579	20240605	111400	167284070	9180	9180	9180	9180	0
580	20240605	111300	167284070	9180	9190	9190	9180	185
581	20240605	111200	165585360	9200	9200	9200	9200	43
582	20240605	111100	165189760	9220	9220	9220	9220	6
583	20240605	111000	165134440	9220	9220	9220	9220	0
584	20240605	110900	165134440	9220	9220	9220	9220	1
585	20240605	110800	165125220	9190	9190	9190	9190	0
586	20240605	110700	165125220	9190	9210	9220	9190	823
587	20240605	110600	157558690	9220	9220	9220	9220	0
588	20240605	110500	157558690	9220	9220	9220	9220	43
589	20240605	110400	157162230	9220	9220	9220	9220	2
590	20240605	110300	157143790	9220	9220	9220	9220	6
591	20240605	110200	157088470	9220	9220	9220	9220	0
592	20240605	110100	157088470	9220	9220	9220	9220	42
593	20240605	110000	156701230	9220	9220	9220	9220	0
594	20240605	105900	156701230	9220	9220	9220	9220	0
595	20240605	105800	156701230	9220	9220	9220	9220	0
596	20240605	105700	156701230	9220	9220	9220	9220	1
597	20240605	105600	156692010	9210	9210	9210	9210	93
598	20240605	105500	155835480	9210	9210	9210	9210	107
599	20240605	105400	154850010	9210	9210	9210	9210	49
600	20240605	105300	154398720	9210	9210	9210	9210	0
601	20240605	105200	154398720	9210	9210	9210	9210	0
602	20240605	105100	154398720	9210	9210	9210	9210	0
603	20240605	105000	154398720	9210	9210	9210	9210	1
604	20240605	104900	154389510	9200	9200	9200	9200	100
605	20240605	104800	153469510	9210	9220	9220	9210	121
606	20240605	104700	152354800	9220	9220	9220	9220	0
607	20240605	104600	152354800	9220	9220	9220	9220	49
608	20240605	104500	151903020	9220	9220	9220	9220	0
609	20240605	104400	151903020	9220	9220	9220	9220	0
610	20240605	104300	151903020	9220	9220	9220	9220	0
611	20240605	104200	151903020	9220	9220	9220	9220	0
612	20240605	104100	151903020	9220	9220	9220	9220	0
613	20240605	104000	151903020	9220	9220	9220	9220	68
614	20240605	103900	151276060	9240	9240	9240	9240	0
615	20240605	103800	151276060	9240	9240	9240	9240	8
616	20240605	103700	151202140	9220	9220	9220	9220	0
617	20240605	103600	151202140	9220	9220	9220	9220	376
618	20240605	103500	147735420	9220	9240	9240	9220	69
619	20240605	103400	147099180	9230	9230	9230	9230	50
620	20240605	103300	146637680	9220	9240	9240	9220	86
621	20240605	103200	145844310	9240	9240	9240	9240	10
622	20240605	103100	145751910	9230	9240	9240	9230	523
623	20240605	103000	140919810	9280	9280	9280	9280	16
624	20240605	102900	140771330	9240	9240	9240	9240	0
625	20240605	102800	140771330	9240	9240	9240	9240	0
626	20240605	102700	140771330	9240	9240	9240	9240	0
627	20240605	102600	140771330	9240	9260	9260	9240	383
628	20240605	102500	137230590	9260	9260	9260	9260	0
629	20240605	102400	137230590	9260	9260	9260	9260	0
630	20240605	102300	137230590	9260	9260	9260	9260	141
631	20240605	102200	135924930	9290	9290	9290	9290	6
632	20240605	102100	135869190	9270	9270	9270	9270	43
633	20240605	102000	135470580	9290	9290	9290	9290	2
634	20240605	101900	135452000	9290	9290	9290	9290	0
635	20240605	101800	135452000	9290	9290	9290	9290	0
636	20240605	101700	135452000	9290	9290	9290	9290	0
637	20240605	101600	135452000	9290	9290	9300	9290	2148
638	20240605	101500	115493910	9280	9280	9280	9280	0
639	20240605	101400	115493910	9280	9250	9280	9250	888
640	20240605	101300	107267680	9240	9240	9240	9240	0
641	20240605	101200	107267680	9240	9240	9240	9240	0
642	20240605	101100	107267680	9240	9240	9240	9240	100
643	20240605	101000	106343680	9230	9230	9230	9230	72
644	20240605	100900	105679120	9240	9240	9240	9240	238
645	20240605	100800	103480000	9240	9240	9240	9240	0
646	20240605	100700	103480000	9240	9240	9240	9240	0
647	20240605	100600	103480000	9240	9240	9240	9240	200
648	20240605	100500	101632000	9240	9240	9240	9240	0
649	20240605	100400	101632000	9240	9210	9240	9210	670
650	20240605	100300	95461190	9210	9210	9210	9210	42
651	20240605	100200	95074370	9210	9210	9210	9210	0
652	20240605	100100	95074370	9210	9210	9210	9210	0
653	20240605	100000	95074370	9210	9210	9210	9210	1
654	20240605	095900	95065160	9210	9210	9210	9210	0
655	20240605	095800	95065160	9210	9210	9210	9210	1
656	20240605	095700	95055950	9210	9210	9210	9210	50
657	20240605	095600	94595450	9210	9210	9210	9210	0
658	20240605	095500	94595450	9210	9210	9210	9210	0
659	20240605	095400	94595450	9210	9210	9210	9210	0
660	20240605	095300	94595450	9210	9210	9210	9210	1
661	20240605	095200	94586240	9160	9160	9160	9160	0
662	20240605	095100	94586240	9160	9160	9160	9160	0
663	20240605	095000	94586240	9160	9170	9170	9160	94
664	20240605	094900	93724760	9210	9210	9210	9210	0
665	20240605	094800	93724760	9210	9210	9210	9210	0
666	20240605	094700	93724760	9210	9210	9210	9210	1
667	20240605	094600	93715550	9160	9160	9160	9160	1
668	20240605	094500	93706390	9160	9170	9170	9160	419
669	20240605	094400	89865170	9170	9170	9170	9170	0
670	20240605	094300	89865170	9170	9170	9170	9170	46
671	20240605	094200	89443350	9240	9240	9240	9240	0
672	20240605	094100	89443350	9240	9240	9240	9240	1
673	20240605	094000	89434110	9200	9200	9200	9200	1
674	20240605	093900	89424910	9200	9230	9260	9200	1540
675	20240605	093800	75199880	9220	9220	9220	9220	0
676	20240605	093700	75199880	9220	9220	9220	9220	118
677	20240605	093600	74111920	9230	9230	9230	9230	100
678	20240605	093500	73188920	9260	9260	9260	9260	1
679	20240605	093400	73179660	9240	9240	9240	9240	46
680	20240605	093300	72754620	9260	9260	9260	9260	0
681	20240605	093200	72754620	9260	9260	9260	9260	120
682	20240605	093100	71643420	9260	9260	9260	9260	1
683	20240605	093000	71634160	9250	9250	9250	9250	0
684	20240605	092900	71634160	9250	9250	9250	9250	0
685	20240605	092800	71634160	9250	9250	9250	9250	0
686	20240605	092700	71634160	9250	9250	9260	9250	59
687	20240605	092600	71088350	9170	9190	9250	9170	1339
688	20240605	092500	58778460	9190	9190	9190	9190	0
689	20240605	092400	58778460	9190	9190	9190	9190	152
690	20240605	092300	57381580	9190	9190	9190	9190	0
691	20240605	092200	57381580	9190	9190	9190	9190	1
692	20240605	092100	57372390	9180	9190	9190	9180	1001
693	20240605	092000	48173210	9190	9190	9190	9190	0
694	20240605	091900	48173210	9190	9190	9190	9190	44
695	20240605	091800	47768850	9190	9190	9190	9190	0
696	20240605	091700	47768850	9190	9160	9190	9160	90
697	20240605	091600	46943550	9150	9150	9150	9150	156
698	20240605	091500	45516150	9150	9150	9150	9140	574
699	20240605	091400	40264350	9150	9140	9150	9140	51
700	20240605	091300	39798180	9140	9140	9140	9140	1
701	20240605	091200	39789040	9110	9110	9110	9110	0
702	20240605	091100	39789040	9110	9110	9110	9110	0
703	20240605	091000	39789040	9110	9110	9110	9110	1
704	20240605	090900	39779930	9110	9090	9110	9090	971
705	20240605	090800	30935740	9090	9010	9100	9000	369
706	20240605	090700	27611000	9110	9110	9110	9100	312
707	20240605	090600	24768710	9000	9110	9110	9000	2399
708	20240605	090500	3168090	9170	9170	9170	9170	3
709	20240605	090400	3140580	9180	9180	9180	9180	0
710	20240605	090300	3140580	9180	9180	9180	9180	0
711	20240605	090200	3140580	9180	9180	9180	9180	10
712	20240605	090100	3048780	9180	9180	9180	9180	110
713	20240605	090000	2038980	9190	9190	9190	9090	222