KissMeData/297090/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210800	584609900	7960	7960	7960	7960	824
3	20240605	210700	584609900	7960	7960	7960	7960	0
4	20240605	210600	584609900	7960	7960	7960	7960	0
5	20240605	210500	584609900	7960	7960	7960	7960	0
6	20240605	210400	584609900	7960	7960	7960	7960	0
7	20240605	210300	584609900	7960	7960	7960	7960	0
8	20240605	210200	584609900	7960	7960	7960	7960	0
9	20240605	210100	584609900	7960	7960	7960	7960	0
10	20240605	210000	584609900	7960	7960	7960	7960	0
11	20240605	205900	584609900	7960	7960	7960	7960	0
12	20240605	205800	584609900	7960	7960	7960	7960	0
13	20240605	205700	584609900	7960	7960	7960	7960	0
14	20240605	205600	584609900	7960	7960	7960	7960	0
15	20240605	205500	584609900	7960	7960	7960	7960	0
16	20240605	205400	584609900	7960	7960	7960	7960	0
17	20240605	205300	584609900	7960	7960	7960	7960	0
18	20240605	205200	584609900	7960	7960	7960	7960	0
19	20240605	205100	584609900	7960	7960	7960	7960	0
20	20240605	205000	584609900	7960	7960	7960	7960	0
21	20240605	204900	584609900	7960	7960	7960	7960	0
22	20240605	204800	584609900	7960	7960	7960	7960	0
23	20240605	204700	584609900	7960	7960	7960	7960	0
24	20240605	204600	584609900	7960	7960	7960	7960	0
25	20240605	204500	584609900	7960	7960	7960	7960	0
26	20240605	204400	584609900	7960	7960	7960	7960	0
27	20240605	204300	584609900	7960	7960	7960	7960	0
28	20240605	204200	584609900	7960	7960	7960	7960	0
29	20240605	204100	584609900	7960	7960	7960	7960	0
30	20240605	204000	584609900	7960	7960	7960	7960	0
31	20240605	203900	584609900	7960	7960	7960	7960	0
32	20240605	203800	584609900	7960	7960	7960	7960	824
33	20240605	203700	584609900	7960	7960	7960	7960	0
34	20240605	203600	584609900	7960	7960	7960	7960	0
35	20240605	203500	584609900	7960	7960	7960	7960	0
36	20240605	203400	584609900	7960	7960	7960	7960	0
37	20240605	203300	584609900	7960	7960	7960	7960	0
38	20240605	203200	584609900	7960	7960	7960	7960	0
39	20240605	203100	584609900	7960	7960	7960	7960	0
40	20240605	203000	584609900	7960	7960	7960	7960	0
41	20240605	202900	584609900	7960	7960	7960	7960	0
42	20240605	202800	584609900	7960	7960	7960	7960	0
43	20240605	202700	584609900	7960	7960	7960	7960	0
44	20240605	202600	584609900	7960	7960	7960	7960	0
45	20240605	202500	584609900	7960	7960	7960	7960	0
46	20240605	202400	584609900	7960	7960	7960	7960	0
47	20240605	202300	584609900	7960	7960	7960	7960	0
48	20240605	202200	584609900	7960	7960	7960	7960	0
49	20240605	202100	584609900	7960	7960	7960	7960	0
50	20240605	202000	584609900	7960	7960	7960	7960	0
51	20240605	201900	584609900	7960	7960	7960	7960	0
52	20240605	201800	584609900	7960	7960	7960	7960	0
53	20240605	201700	584609900	7960	7960	7960	7960	0
54	20240605	201600	584609900	7960	7960	7960	7960	0
55	20240605	201500	584609900	7960	7960	7960	7960	0
56	20240605	201400	584609900	7960	7960	7960	7960	0
57	20240605	201300	584609900	7960	7960	7960	7960	0
58	20240605	201200	584609900	7960	7960	7960	7960	0
59	20240605	201100	584609900	7960	7960	7960	7960	0
60	20240605	201000	584609900	7960	7960	7960	7960	0
61	20240605	200900	584609900	7960	7960	7960	7960	0
62	20240605	200800	584609900	7960	7960	7960	7960	824
63	20240605	200700	584609900	7960	7960	7960	7960	0
64	20240605	200600	584609900	7960	7960	7960	7960	0
65	20240605	200500	584609900	7960	7960	7960	7960	0
66	20240605	200400	584609900	7960	7960	7960	7960	0
67	20240605	200300	584609900	7960	7960	7960	7960	0
68	20240605	200200	584609900	7960	7960	7960	7960	0
69	20240605	200100	584609900	7960	7960	7960	7960	0
70	20240605	200000	584609900	7960	7960	7960	7960	0
71	20240605	195900	584609900	7960	7960	7960	7960	0
72	20240605	195800	584609900	7960	7960	7960	7960	0
73	20240605	195700	584609900	7960	7960	7960	7960	0
74	20240605	195600	584609900	7960	7960	7960	7960	0
75	20240605	195500	584609900	7960	7960	7960	7960	0
76	20240605	195400	584609900	7960	7960	7960	7960	0
77	20240605	195300	584609900	7960	7960	7960	7960	0
78	20240605	195200	584609900	7960	7960	7960	7960	0
79	20240605	195100	584609900	7960	7960	7960	7960	0
80	20240605	195000	584609900	7960	7960	7960	7960	0
81	20240605	194900	584609900	7960	7960	7960	7960	0
82	20240605	194800	584609900	7960	7960	7960	7960	0
83	20240605	194700	584609900	7960	7960	7960	7960	0
84	20240605	194600	584609900	7960	7960	7960	7960	0
85	20240605	194500	584609900	7960	7960	7960	7960	0
86	20240605	194400	584609900	7960	7960	7960	7960	0
87	20240605	194300	584609900	7960	7960	7960	7960	0
88	20240605	194200	584609900	7960	7960	7960	7960	0
89	20240605	194100	584609900	7960	7960	7960	7960	0
90	20240605	194000	584609900	7960	7960	7960	7960	0
91	20240605	193900	584609900	7960	7960	7960	7960	0
92	20240605	193800	584609900	7960	7960	7960	7960	824
93	20240605	193700	584609900	7960	7960	7960	7960	0
94	20240605	193600	584609900	7960	7960	7960	7960	0
95	20240605	193500	584609900	7960	7960	7960	7960	0
96	20240605	193400	584609900	7960	7960	7960	7960	0
97	20240605	193300	584609900	7960	7960	7960	7960	0
98	20240605	193200	584609900	7960	7960	7960	7960	0
99	20240605	193100	584609900	7960	7960	7960	7960	0
100	20240605	193000	584609900	7960	7960	7960	7960	0
101	20240605	192900	584609900	7960	7960	7960	7960	0
102	20240605	192800	584609900	7960	7960	7960	7960	0
103	20240605	192700	584609900	7960	7960	7960	7960	0
104	20240605	192600	584609900	7960	7960	7960	7960	0
105	20240605	192500	584609900	7960	7960	7960	7960	0
106	20240605	192400	584609900	7960	7960	7960	7960	0
107	20240605	192300	584609900	7960	7960	7960	7960	0
108	20240605	192200	584609900	7960	7960	7960	7960	0
109	20240605	192100	584609900	7960	7960	7960	7960	0
110	20240605	192000	584609900	7960	7960	7960	7960	0
111	20240605	191900	584609900	7960	7960	7960	7960	0
112	20240605	191800	584609900	7960	7960	7960	7960	0
113	20240605	191700	584609900	7960	7960	7960	7960	0
114	20240605	191600	584609900	7960	7960	7960	7960	0
115	20240605	191500	584609900	7960	7960	7960	7960	0
116	20240605	191400	584609900	7960	7960	7960	7960	0
117	20240605	191300	584609900	7960	7960	7960	7960	0
118	20240605	191200	584609900	7960	7960	7960	7960	0
119	20240605	191100	584609900	7960	7960	7960	7960	0
120	20240605	191000	584609900	7960	7960	7960	7960	0
121	20240605	190900	584609900	7960	7960	7960	7960	0
122	20240605	190800	584609900	7960	7960	7960	7960	824
123	20240605	190700	584609900	7960	7960	7960	7960	0
124	20240605	190600	584609900	7960	7960	7960	7960	0
125	20240605	190500	584609900	7960	7960	7960	7960	0
126	20240605	190400	584609900	7960	7960	7960	7960	0
127	20240605	190300	584609900	7960	7960	7960	7960	0
128	20240605	190200	584609900	7960	7960	7960	7960	0
129	20240605	190100	584609900	7960	7960	7960	7960	0
130	20240605	190000	584609900	7960	7960	7960	7960	0
131	20240605	185900	584609900	7960	7960	7960	7960	0
132	20240605	185800	584609900	7960	7960	7960	7960	0
133	20240605	185700	584609900	7960	7960	7960	7960	0
134	20240605	185600	584609900	7960	7960	7960	7960	0
135	20240605	185500	584609900	7960	7960	7960	7960	0
136	20240605	185400	584609900	7960	7960	7960	7960	0
137	20240605	185300	584609900	7960	7960	7960	7960	0
138	20240605	185200	584609900	7960	7960	7960	7960	0
139	20240605	185100	584609900	7960	7960	7960	7960	0
140	20240605	185000	584609900	7960	7960	7960	7960	0
141	20240605	184900	584609900	7960	7960	7960	7960	0
142	20240605	184800	584609900	7960	7960	7960	7960	0
143	20240605	184700	584609900	7960	7960	7960	7960	0
144	20240605	184600	584609900	7960	7960	7960	7960	0
145	20240605	184500	584609900	7960	7960	7960	7960	0
146	20240605	184400	584609900	7960	7960	7960	7960	0
147	20240605	184300	584609900	7960	7960	7960	7960	0
148	20240605	184200	584609900	7960	7960	7960	7960	0
149	20240605	184100	584609900	7960	7960	7960	7960	0
150	20240605	184000	584609900	7960	7960	7960	7960	0
151	20240605	183900	584609900	7960	7960	7960	7960	0
152	20240605	183800	584609900	7960	7960	7960	7960	824
153	20240605	183700	584609900	7960	7960	7960	7960	0
154	20240605	183600	584609900	7960	7960	7960	7960	0
155	20240605	183500	584609900	7960	7960	7960	7960	0
156	20240605	183400	584609900	7960	7960	7960	7960	0
157	20240605	183300	584609900	7960	7960	7960	7960	0
158	20240605	183200	584609900	7960	7960	7960	7960	0
159	20240605	183100	584609900	7960	7960	7960	7960	0
160	20240605	183000	584609900	7960	7960	7960	7960	0
161	20240605	182900	584609900	7960	7960	7960	7960	0
162	20240605	182800	584609900	7960	7960	7960	7960	0
163	20240605	182700	584609900	7960	7960	7960	7960	0
164	20240605	182600	584609900	7960	7960	7960	7960	0
165	20240605	182500	584609900	7960	7960	7960	7960	0
166	20240605	182400	584609900	7960	7960	7960	7960	0
167	20240605	182300	584609900	7960	7960	7960	7960	0
168	20240605	182200	584609900	7960	7960	7960	7960	0
169	20240605	182100	584609900	7960	7960	7960	7960	0
170	20240605	182000	584609900	7960	7960	7960	7960	0
171	20240605	181900	584609900	7960	7960	7960	7960	0
172	20240605	181800	584609900	7960	7960	7960	7960	0
173	20240605	181700	584609900	7960	7960	7960	7960	0
174	20240605	181600	584609900	7960	7960	7960	7960	0
175	20240605	181500	584609900	7960	7960	7960	7960	0
176	20240605	181400	584609900	7960	7960	7960	7960	0
177	20240605	181300	584609900	7960	7960	7960	7960	0
178	20240605	181200	584609900	7960	7960	7960	7960	0
179	20240605	181100	584609900	7960	7960	7960	7960	0
180	20240605	181000	584609900	7960	7960	7960	7960	0
181	20240605	180900	584609900	7960	7960	7960	7960	0
182	20240605	180800	584609900	7960	7960	7960	7960	824
183	20240605	180700	584609900	7960	7960	7960	7960	0
184	20240605	180600	584609900	7960	7960	7960	7960	0
185	20240605	180500	584609900	7960	7960	7960	7960	0
186	20240605	180400	584609900	7960	7960	7960	7960	0
187	20240605	180300	584609900	7960	7960	7960	7960	0
188	20240605	180200	584609900	7960	7960	7960	7960	0
189	20240605	180100	584609900	7960	7960	7960	7960	0
190	20240605	180000	584609900	7960	7960	7960	7960	0
191	20240605	175900	584609900	7960	7960	7960	7960	0
192	20240605	175800	584609900	7960	7960	7960	7960	0
193	20240605	175700	584609900	7960	7960	7960	7960	0
194	20240605	175600	584609900	7960	7960	7960	7960	0
195	20240605	175500	584609900	7960	7960	7960	7960	0
196	20240605	175400	584609900	7960	7960	7960	7960	0
197	20240605	175300	584609900	7960	7960	7960	7960	0
198	20240605	175200	584609900	7960	7960	7960	7960	0
199	20240605	175100	584609900	7960	7960	7960	7960	0
200	20240605	175000	584609900	7960	7960	7960	7960	0
201	20240605	174900	584609900	7960	7960	7960	7960	0
202	20240605	174800	584609900	7960	7960	7960	7960	0
203	20240605	174700	584609900	7960	7960	7960	7960	0
204	20240605	174600	584609900	7960	7960	7960	7960	0
205	20240605	174500	584609900	7960	7960	7960	7960	0
206	20240605	174400	584609900	7960	7960	7960	7960	0
207	20240605	174300	584609900	7960	7960	7960	7960	0
208	20240605	174200	584609900	7960	7960	7960	7960	0
209	20240605	174100	584609900	7960	7960	7960	7960	0
210	20240605	174000	584609900	7960	7960	7960	7960	0
211	20240605	173900	584609900	7960	7960	7960	7960	0
212	20240605	173800	584609900	7960	7960	7960	7960	824
213	20240605	173700	584609900	7960	7960	7960	7960	0
214	20240605	173600	584609900	7960	7960	7960	7960	0
215	20240605	173500	584609900	7960	7960	7960	7960	0
216	20240605	173400	584609900	7960	7960	7960	7960	0
217	20240605	173300	584609900	7960	7960	7960	7960	0
218	20240605	173200	584609900	7960	7960	7960	7960	0
219	20240605	173100	584609900	7960	7960	7960	7960	0
220	20240605	173000	584609900	7960	7960	7960	7960	0
221	20240605	172900	584609900	7960	7960	7960	7960	0
222	20240605	172800	584609900	7960	7960	7960	7960	0
223	20240605	172700	584609900	7960	7960	7960	7960	0
224	20240605	172600	584609900	7960	7960	7960	7960	0
225	20240605	172500	584609900	7960	7960	7960	7960	0
226	20240605	172400	584609900	7960	7960	7960	7960	0
227	20240605	172300	584609900	7960	7960	7960	7960	0
228	20240605	172200	584609900	7960	7960	7960	7960	0
229	20240605	172100	584609900	7960	7960	7960	7960	0
230	20240605	172000	584609900	7960	7960	7960	7960	0
231	20240605	171900	584609900	7960	7960	7960	7960	0
232	20240605	171800	584609900	7960	7960	7960	7960	0
233	20240605	171700	584609900	7960	7960	7960	7960	0
234	20240605	171600	584609900	7960	7960	7960	7960	0
235	20240605	171500	584609900	7960	7960	7960	7960	0
236	20240605	171400	584609900	7960	7960	7960	7960	0
237	20240605	171300	584609900	7960	7960	7960	7960	0
238	20240605	171200	584609900	7960	7960	7960	7960	0
239	20240605	171100	584609900	7960	7960	7960	7960	0
240	20240605	171000	584609900	7960	7960	7960	7960	0
241	20240605	170900	584609900	7960	7960	7960	7960	0
242	20240605	170800	584609900	7960	7960	7960	7960	824
243	20240605	170700	584609900	7960	7960	7960	7960	0
244	20240605	170600	584609900	7960	7960	7960	7960	0
245	20240605	170500	584609900	7960	7960	7960	7960	0
246	20240605	170400	584609900	7960	7960	7960	7960	0
247	20240605	170300	584609900	7960	7960	7960	7960	0
248	20240605	170200	584609900	7960	7960	7960	7960	0
249	20240605	170100	584609900	7960	7960	7960	7960	0
250	20240605	170000	584609900	7960	7960	7960	7960	0
251	20240605	165900	584609900	7960	7960	7960	7960	0
252	20240605	165800	584609900	7960	7960	7960	7960	0
253	20240605	165700	584609900	7960	7960	7960	7960	0
254	20240605	165600	584609900	7960	7960	7960	7960	0
255	20240605	165500	584609900	7960	7960	7960	7960	0
256	20240605	165400	584609900	7960	7960	7960	7960	0
257	20240605	165300	584609900	7960	7960	7960	7960	0
258	20240605	165200	584609900	7960	7960	7960	7960	0
259	20240605	165100	584609900	7960	7960	7960	7960	0
260	20240605	165000	584609900	7960	7960	7960	7960	0
261	20240605	164900	584609900	7960	7960	7960	7960	0
262	20240605	164800	584609900	7960	7960	7960	7960	0
263	20240605	164700	584609900	7960	7960	7960	7960	0
264	20240605	164600	584609900	7960	7960	7960	7960	0
265	20240605	164500	584609900	7960	7960	7960	7960	0
266	20240605	164400	584609900	7960	7960	7960	7960	0
267	20240605	164300	584609900	7960	7960	7960	7960	0
268	20240605	164200	584609900	7960	7960	7960	7960	0
269	20240605	164100	584609900	7960	7960	7960	7960	0
270	20240605	164000	584609900	7960	7960	7960	7960	0
271	20240605	163900	584609900	7960	7960	7960	7960	0
272	20240605	163800	584609900	7960	7960	7960	7960	824
273	20240605	163700	584609900	7960	7960	7960	7960	0
274	20240605	163600	584609900	7960	7960	7960	7960	0
275	20240605	163500	584609900	7960	7960	7960	7960	0
276	20240605	163400	584609900	7960	7960	7960	7960	0
277	20240605	163300	584609900	7960	7960	7960	7960	0
278	20240605	163200	584609900	7960	7960	7960	7960	0
279	20240605	163100	584609900	7960	7960	7960	7960	0
280	20240605	163000	584609900	7960	7960	7960	7960	0
281	20240605	162900	584609900	7960	7960	7960	7960	0
282	20240605	162800	584609900	7960	7960	7960	7960	0
283	20240605	162700	584609900	7960	7960	7960	7960	0
284	20240605	162600	584609900	7960	7960	7960	7960	0
285	20240605	162500	584609900	7960	7960	7960	7960	0
286	20240605	162400	584609900	7960	7960	7960	7960	0
287	20240605	162300	584609900	7960	7960	7960	7960	0
288	20240605	162200	584609900	7960	7960	7960	7960	0
289	20240605	162100	584609900	7960	7960	7960	7960	0
290	20240605	162000	584609900	7960	7960	7960	7960	0
291	20240605	161900	584609900	7960	7960	7960	7960	0
292	20240605	161800	584609900	7960	7960	7960	7960	0
293	20240605	161700	584609900	7960	7960	7960	7960	0
294	20240605	161600	584609900	7960	7960	7960	7960	0
295	20240605	161500	584609900	7960	7960	7960	7960	0
296	20240605	161400	584609900	7960	7960	7960	7960	0
297	20240605	161300	584609900	7960	7960	7960	7960	0
298	20240605	161200	584609900	7960	7960	7960	7960	0
299	20240605	161100	584609900	7960	7960	7960	7960	0
300	20240605	161000	584609900	7960	7960	7960	7960	0
301	20240605	160900	584609900	7960	7960	7960	7960	0
302	20240605	160800	584609900	7960	7960	7960	7960	824
303	20240605	160700	584609900	7960	7960	7960	7960	0
304	20240605	160600	584609900	7960	7960	7960	7960	0
305	20240605	160500	584609900	7960	7960	7960	7960	0
306	20240605	160400	584609900	7960	7960	7960	7960	0
307	20240605	160300	584609900	7960	7960	7960	7960	0
308	20240605	160200	584609900	7960	7960	7960	7960	0
309	20240605	160100	584609900	7960	7960	7960	7960	0
310	20240605	160000	584609900	7960	7960	7960	7960	0
311	20240605	155900	584609900	7960	7960	7960	7960	0
312	20240605	155800	584609900	7960	7960	7960	7960	0
313	20240605	155700	584609900	7960	7960	7960	7960	0
314	20240605	155600	584609900	7960	7960	7960	7960	0
315	20240605	155500	584609900	7960	7960	7960	7960	0
316	20240605	155400	584609900	7960	7960	7960	7960	0
317	20240605	155300	584609900	7960	7960	7960	7960	0
318	20240605	155200	584609900	7960	7960	7960	7960	0
319	20240605	155100	584609900	7960	7960	7960	7960	0
320	20240605	155000	584609900	7960	7960	7960	7960	0
321	20240605	154900	584609900	7960	7960	7960	7960	0
322	20240605	154800	584609900	7960	7960	7960	7960	0
323	20240605	154700	584609900	7960	7960	7960	7960	0
324	20240605	154600	584609900	7960	7960	7960	7960	0
325	20240605	154500	584609900	7960	7960	7960	7960	0
326	20240605	154400	584609900	7960	7960	7960	7960	0
327	20240605	154300	584609900	7960	7960	7960	7960	0
328	20240605	154200	584609900	7960	7960	7960	7960	0
329	20240605	154100	584609900	7960	7960	7960	7960	0
330	20240605	154000	584609900	7960	7960	7960	7960	0
331	20240605	153900	584609900	7960	7960	7960	7960	0
332	20240605	153800	584609900	7960	7960	7960	7960	824
333	20240605	153700	584609900	7960	7960	7960	7960	0
334	20240605	153600	584609900	7960	7960	7960	7960	0
335	20240605	153500	584609900	7960	7960	7960	7960	0
336	20240605	153400	584609900	7960	7960	7960	7960	0
337	20240605	153300	584609900	7960	7960	7960	7960	0
338	20240605	153200	584609900	7960	7960	7960	7960	0
339	20240605	153100	584609900	7960	7960	7960	7960	0
340	20240605	153000	584609900	7960	7960	7960	7960	824
341	20240605	152900	578050860	7960	7960	7960	7960	0
342	20240605	152800	578050860	7960	7960	7960	7960	0
343	20240605	152700	578050860	7960	7960	7960	7960	0
344	20240605	152600	578050860	7960	7960	7960	7960	0
345	20240605	152500	578050860	7960	7960	7960	7960	0
346	20240605	152400	578050860	7960	7960	7960	7960	0
347	20240605	152300	578050860	7960	7960	7960	7960	0
348	20240605	152200	578050860	7960	7960	7960	7960	0
349	20240605	152100	578050860	7960	7960	7960	7960	0
350	20240605	152000	578050860	7960	7960	7960	7960	0
351	20240605	151900	578050860	7960	7920	7960	7920	654
352	20240605	151800	572858900	7920	7920	7920	7910	839
353	20240605	151700	566215320	7920	7920	7920	7910	115
354	20240605	151600	565305020	7920	7920	7920	7920	85
355	20240605	151500	564631820	7920	7920	7930	7920	67
356	20240605	151400	564101160	7920	7920	7920	7920	12
357	20240605	151300	564006120	7920	7920	7930	7920	37
358	20240605	151200	563713070	7920	7910	7920	7910	217
359	20240605	151100	561994450	7910	7910	7920	7910	268
360	20240605	151000	559872260	7910	7910	7910	7910	12
361	20240605	150900	559777340	7910	7910	7910	7910	36
362	20240605	150800	559492580	7910	7910	7910	7910	116
363	20240605	150700	558575020	7920	7920	7950	7910	1534
364	20240605	150600	546399990	7920	7910	7920	7900	35
365	20240605	150500	546123140	7900	7900	7910	7900	17
366	20240605	150400	545988830	7900	7900	7900	7900	44
367	20240605	150300	545641230	7900	7900	7910	7900	18
368	20240605	150200	545498980	7900	7910	7910	7900	366
369	20240605	150100	542604110	7910	7900	7910	7900	40
370	20240605	150000	542287730	7900	7910	7920	7900	1368
371	20240605	145900	531460530	7910	7930	7930	7910	739
372	20240605	145800	525600540	7930	7930	7930	7930	35
373	20240605	145700	525322990	7930	7930	7930	7930	4
374	20240605	145600	525291270	7930	7930	7940	7930	194
375	20240605	145500	523752370	7930	7930	7940	7930	135
376	20240605	145400	522680620	7940	7930	7940	7930	34
377	20240605	145300	522410800	7940	7930	7940	7930	39
378	20240605	145200	522101480	7940	7930	7940	7930	14
379	20240605	145100	521990450	7930	7930	7930	7930	56
380	20240605	145000	521546370	7930	7930	7930	7930	14
381	20240605	144900	521435350	7930	7930	7930	7930	36
382	20240605	144800	521149870	7930	7930	7930	7930	3
383	20240605	144700	521126080	7930	7930	7930	7930	34
384	20240605	144600	520856460	7930	7930	7930	7930	315
385	20240605	144500	518358510	7930	7930	7930	7930	214
386	20240605	144400	516661490	7930	7930	7940	7930	164
387	20240605	144300	515360670	7930	7930	7930	7930	14
388	20240605	144200	515249650	7930	7930	7930	7930	40
389	20240605	144100	514932450	7930	7930	7940	7930	15
390	20240605	144000	514813470	7930	7910	7930	7910	171
391	20240605	143900	513458150	7930	7930	7940	7930	325
392	20240605	143800	510880600	7920	7910	7920	7910	26
393	20240605	143700	510674930	7910	7910	7910	7910	12
394	20240605	143600	510580010	7910	7910	7910	7910	26
395	20240605	143500	510374350	7910	7910	7910	7910	14
396	20240605	143400	510263610	7910	7910	7920	7910	126
397	20240605	143300	509266740	7920	7930	7930	7920	29
398	20240605	143200	509036930	7930	7930	7930	7930	8
399	20240605	143100	508973490	7930	7930	7930	7930	44
400	20240605	143000	508624570	7930	7930	7930	7930	9
401	20240605	142900	508553200	7940	7920	7940	7920	58
402	20240605	142800	508093340	7920	7930	7930	7920	32
403	20240605	142700	507839700	7920	7920	7920	7920	25
404	20240605	142600	507641700	7930	7930	7940	7930	115
405	20240605	142500	506729700	7930	7910	7930	7910	975
406	20240605	142400	499011050	7900	7910	7910	7900	964
407	20240605	142300	491386390	7910	7910	7910	7910	71
408	20240605	142200	490824780	7910	7910	7920	7910	157
409	20240605	142100	489581600	7910	7910	7910	7910	11
410	20240605	142000	489494590	7910	7910	7910	7910	22
411	20240605	141900	489320570	7910	7920	7920	7910	29
412	20240605	141800	489091030	7910	7910	7920	7910	76
413	20240605	141700	488489390	7910	7910	7910	7910	11
414	20240605	141600	488402380	7920	7910	7920	7910	41
415	20240605	141500	488077970	7920	7910	7920	7910	14
416	20240605	141400	487967220	7910	7910	7910	7910	60
417	20240605	141300	487492620	7910	7910	7910	7910	31
418	20240605	141200	487247410	7910	7910	7910	7910	1752
419	20240605	141100	473389090	7910	7920	7920	7910	26
420	20240605	141000	473183420	7910	7920	7920	7910	22
421	20240605	140900	473009300	7910	7920	7920	7910	226
422	20240605	140800	471219640	7910	7920	7920	7910	752
423	20240605	140700	465268320	7920	7920	7920	7920	112
424	20240605	140600	464381280	7920	7920	7920	7920	13
425	20240605	140500	464278320	7920	7920	7920	7920	79
426	20240605	140400	463652640	7920	7920	7920	7920	67
427	20240605	140300	463122000	7920	7910	7920	7910	37
428	20240605	140200	462829060	7910	7920	7920	7910	314
429	20240605	140100	460342440	7910	7920	7920	7910	414
430	20240605	140000	457063700	7910	7920	7920	7910	47
431	20240605	135900	456691540	7920	7920	7920	7920	62
432	20240605	135800	456200500	7920	7920	7920	7920	32
433	20240605	135700	455947060	7920	7920	7920	7920	1077
434	20240605	135600	447417220	7920	7920	7920	7910	443
435	20240605	135500	443908940	7910	7910	7910	7910	12
436	20240605	135400	443814020	7910	7910	7910	7910	11
437	20240605	135300	443727010	7910	7910	7920	7910	198
438	20240605	135200	442159220	7910	7920	7920	7910	146
439	20240605	135100	441002950	7910	7910	7910	7910	226
440	20240605	135000	439215290	7910	7920	7920	7910	112
441	20240605	134900	438328370	7910	7920	7920	7910	43
442	20240605	134800	437988140	7920	7910	7920	7910	33
443	20240605	134700	437726890	7910	7910	7910	7910	237
444	20240605	134600	435852220	7920	7920	7920	7910	323
445	20240605	134500	433294190	7910	7910	7910	7910	34
446	20240605	134400	433025250	7920	7910	7920	7910	114
447	20240605	134300	432122490	7910	7910	7910	7910	0
448	20240605	134200	432122490	7910	7910	7920	7910	28
449	20240605	134100	431900990	7910	7910	7910	7910	11
450	20240605	134000	431813980	7910	7910	7910	7910	26
451	20240605	133900	431608320	7920	7920	7920	7920	43
452	20240605	133800	431267760	7910	7910	7910	7910	14
453	20240605	133700	431157020	7910	7910	7910	7910	0
454	20240605	133600	431157020	7910	7910	7910	7910	326
455	20240605	133500	428578360	7920	7920	7920	7920	300
456	20240605	133400	426202360	7920	7920	7920	7920	300
457	20240605	133300	423826360	7910	7920	7920	7910	106
458	20240605	133200	422986990	7920	7910	7920	7910	603
459	20240605	133100	418212230	7910	7910	7910	7910	22
460	20240605	133000	418038210	7910	7910	7910	7910	0
461	20240605	132900	418038210	7910	7920	7920	7910	202
462	20240605	132800	416439130	7910	7910	7910	7910	0
463	20240605	132700	416439130	7910	7910	7910	7910	26
464	20240605	132600	416233470	7920	7920	7920	7920	0
465	20240605	132500	416233470	7920	7920	7930	7920	436
466	20240605	132400	412779720	7920	7920	7920	7920	0
467	20240605	132300	412779720	7920	7920	7920	7920	314
468	20240605	132200	410292840	7920	7920	7920	7920	421
469	20240605	132100	406958520	7930	7930	7930	7930	1
470	20240605	132000	406950590	7920	7920	7920	7920	19
471	20240605	131900	406800110	7920	7920	7920	7920	0
472	20240605	131800	406800110	7920	7920	7920	7920	26
473	20240605	131700	406594190	7920	7920	7920	7920	0
474	20240605	131600	406594190	7920	7920	7920	7920	15
475	20240605	131500	406475390	7920	7920	7920	7920	0
476	20240605	131400	406475390	7920	7920	7920	7920	0
477	20240605	131300	406475390	7920	7920	7920	7920	21
478	20240605	131200	406309070	7920	7920	7920	7920	0
479	20240605	131100	406309070	7920	7930	7930	7920	135
480	20240605	131000	405239720	7930	7930	7930	7930	2
481	20240605	130900	405223860	7930	7930	7930	7920	265
482	20240605	130800	403122780	7920	7920	7920	7920	225
483	20240605	130700	401340780	7920	7920	7920	7920	139
484	20240605	130600	400239900	7920	7920	7920	7920	0
485	20240605	130500	400239900	7920	7920	7920	7920	124
486	20240605	130400	399257820	7920	7920	7920	7920	0
487	20240605	130300	399257820	7920	7920	7920	7920	0
488	20240605	130200	399257820	7920	7920	7920	7920	16
489	20240605	130100	399131100	7920	7920	7920	7920	0
490	20240605	130000	399131100	7920	7920	7920	7920	45
491	20240605	125900	398774700	7920	7920	7920	7920	927
492	20240605	125800	391432860	7930	7930	7930	7920	118
493	20240605	125700	390497290	7920	7920	7920	7920	0
494	20240605	125600	390497290	7920	7930	7930	7920	28
495	20240605	125500	390275500	7930	7930	7930	7930	0
496	20240605	125400	390275500	7930	7920	7930	7920	26
497	20240605	125300	390069520	7920	7920	7920	7920	106
498	20240605	125200	389230000	7920	7920	7920	7920	0
499	20240605	125100	389230000	7920	7920	7920	7920	24
500	20240605	125000	389039920	7930	7920	7930	7920	2
501	20240605	124900	389024070	7920	7920	7920	7920	17
502	20240605	124800	388889430	7920	7920	7920	7920	248
503	20240605	124700	386925270	7920	7920	7920	7920	26
504	20240605	124600	386719350	7920	7920	7920	7920	0
505	20240605	124500	386719350	7920	7920	7920	7920	14
506	20240605	124400	386608470	7930	7930	7930	7930	0
507	20240605	124300	386608470	7930	7930	7930	7930	6
508	20240605	124200	386560890	7920	7920	7920	7920	154
509	20240605	124100	385341210	7930	7930	7930	7930	1
510	20240605	124000	385333280	7920	7920	7920	7920	15
511	20240605	123900	385214480	7920	7920	7920	7920	0
512	20240605	123800	385214480	7920	7920	7920	7920	21
513	20240605	123700	385048160	7920	7920	7920	7920	0
514	20240605	123600	385048160	7920	7920	7920	7920	20
515	20240605	123500	384889760	7920	7920	7920	7920	0
516	20240605	123400	384889760	7920	7920	7920	7920	80
517	20240605	123300	384256160	7920	7910	7920	7910	291
518	20240605	123200	381951700	7910	7910	7910	7910	0
519	20240605	123100	381951700	7910	7910	7910	7910	14
520	20240605	123000	381840960	7910	7910	7910	7910	0
521	20240605	122900	381840960	7910	7910	7910	7910	25
522	20240605	122800	381643210	7920	7920	7920	7920	10
523	20240605	122700	381564010	7910	7910	7910	7910	16
524	20240605	122600	381437450	7910	7910	7910	7910	270
525	20240605	122500	379301750	7910	7910	7910	7910	21
526	20240605	122400	379135640	7920	7920	7920	7920	1127
527	20240605	122300	370209800	7920	7920	7920	7920	25
528	20240605	122200	370011800	7910	7920	7920	7910	42
529	20240605	122100	369679360	7920	7920	7920	7920	32
530	20240605	122000	369425920	7910	7910	7910	7910	23
531	20240605	121900	369243990	7920	7920	7920	7920	0
532	20240605	121800	369243990	7920	7910	7920	7910	19
533	20240605	121700	369093690	7910	7910	7910	7910	8
534	20240605	121600	369030410	7910	7910	7910	7910	20
535	20240605	121500	368872210	7910	7910	7910	7910	0
536	20240605	121400	368872210	7910	7910	7910	7910	20
537	20240605	121300	368714010	7910	7910	7910	7910	0
538	20240605	121200	368714010	7910	7910	7910	7910	0
539	20240605	121100	368714010	7910	7910	7910	7910	25
540	20240605	121000	368516260	7910	7910	7910	7910	0
541	20240605	120900	368516260	7910	7910	7910	7910	16
542	20240605	120800	368389700	7910	7920	7920	7910	160
543	20240605	120700	367123110	7910	7910	7910	7910	26
544	20240605	120600	366917450	7920	7920	7920	7920	34
545	20240605	120500	366648170	7920	7920	7920	7910	1247
546	20240605	120400	356772090	7910	7920	7920	7910	219
547	20240605	120300	355039790	7910	7910	7910	7910	0
548	20240605	120200	355039790	7910	7910	7910	7910	240
549	20240605	120100	353141390	7920	7920	7920	7920	320
550	20240605	120000	350606990	7910	7910	7910	7910	19
551	20240605	115900	350456700	7910	7910	7910	7910	0
552	20240605	115800	350456700	7910	7910	7910	7910	20
553	20240605	115700	350298500	7910	7910	7910	7910	1
554	20240605	115600	350290590	7910	7910	7910	7910	20
555	20240605	115500	350132390	7910	7910	7910	7910	0
556	20240605	115400	350132390	7910	7910	7910	7910	22
557	20240605	115300	349958370	7920	7920	7920	7920	0
558	20240605	115200	349958370	7920	7910	7920	7910	238
559	20240605	115100	348075750	7910	7910	7910	7910	19
560	20240605	115000	347925460	7910	7910	7910	7910	0
561	20240605	114900	347925460	7910	7910	7910	7910	24
562	20240605	114800	347735620	7920	7920	7920	7920	141
563	20240605	114700	346618900	7910	7920	7920	7910	3394
564	20240605	114600	319738470	7930	7930	7930	7930	0
565	20240605	114500	319738470	7930	7920	7930	7920	566
566	20240605	114400	315250700	7920	7920	7920	7920	0
567	20240605	114300	315250700	7920	7920	7920	7920	0
568	20240605	114200	315250700	7920	7920	7920	7920	20
569	20240605	114100	315092300	7920	7920	7920	7920	1
570	20240605	114000	315084380	7920	7920	7920	7920	21
571	20240605	113900	314918060	7920	7920	7920	7920	0
572	20240605	113800	314918060	7920	7920	7920	7920	19
573	20240605	113700	314767580	7930	7930	7930	7930	501
574	20240605	113600	310794650	7930	7930	7930	7920	45
575	20240605	113500	310438050	7930	7930	7930	7930	141
576	20240605	113400	309319920	7920	7920	7920	7920	16
577	20240605	113300	309193200	7930	7920	7930	7920	81
578	20240605	113200	308551670	7920	7920	7920	7920	154
579	20240605	113100	307331990	7920	7920	7920	7920	26
580	20240605	113000	307126070	7920	7920	7920	7920	22
581	20240605	112900	306951830	7920	7920	7920	7920	19
582	20240605	112800	306801350	7920	7920	7920	7920	0
583	20240605	112700	306801350	7920	7920	7920	7920	289
584	20240605	112600	304512470	7920	7920	7920	7920	300
585	20240605	112500	302136470	7920	7920	7920	7920	56
586	20240605	112400	301692950	7930	7930	7930	7930	0
587	20240605	112300	301692950	7930	7930	7930	7920	450
588	20240605	112200	298125250	7920	7930	7930	7920	76
589	20240605	112100	297523280	7930	7930	7930	7930	14
590	20240605	112000	297412260	7930	7920	7930	7920	1194
591	20240605	111900	287954630	7930	7930	7930	7930	79
592	20240605	111800	287328160	7930	7930	7930	7920	294
593	20240605	111700	284997170	7930	7930	7930	7930	635
594	20240605	111600	279961620	7930	7930	7930	7930	28
595	20240605	111500	279739580	7930	7930	7930	7930	0
596	20240605	111400	279739580	7930	7930	7930	7930	24
597	20240605	111300	279549260	7940	7930	7940	7930	53
598	20240605	111200	279128840	7930	7930	7930	7930	5
599	20240605	111100	279089190	7930	7930	7930	7930	17
600	20240605	111000	278954380	7930	7930	7930	7930	50
601	20240605	110900	278557880	7930	7930	7930	7930	25
602	20240605	110800	278359630	7940	7940	7940	7940	1
603	20240605	110700	278351690	7930	7930	7930	7930	16
604	20240605	110600	278224810	7940	7940	7940	7940	0
605	20240605	110500	278224810	7940	7930	7940	7930	25
606	20240605	110400	278026550	7930	7930	7930	7930	150
607	20240605	110300	276837050	7930	7930	7930	7930	0
608	20240605	110200	276837050	7930	7930	7930	7930	16
609	20240605	110100	276710170	7930	7930	7930	7930	1
610	20240605	110000	276702240	7930	7930	7930	7930	21
611	20240605	105900	276535710	7930	7930	7930	7930	70
612	20240605	105800	275980610	7930	7930	7930	7930	20
613	20240605	105700	275822010	7930	7940	7940	7930	201
614	20240605	105600	274228070	7930	7940	7940	7930	27
615	20240605	105500	274013950	7930	7930	7930	7930	1
616	20240605	105400	274006020	7930	7930	7930	7930	15
617	20240605	105300	273887070	7930	7930	7930	7930	0
618	20240605	105200	273887070	7930	7930	7930	7930	202
619	20240605	105100	272285210	7930	7930	7930	7930	25
620	20240605	105000	272086960	7930	7930	7930	7930	10
621	20240605	104900	272007660	7950	7950	7950	7950	0
622	20240605	104800	272007660	7950	7940	7950	7940	25
623	20240605	104700	271809150	7940	7940	7940	7940	0
624	20240605	104600	271809150	7940	7940	7940	7940	0
625	20240605	104500	271809150	7940	7930	7940	7930	26
626	20240605	104400	271602870	7930	7930	7930	7930	712
627	20240605	104300	265956710	7920	7920	7920	7920	30
628	20240605	104200	265719110	7920	7920	7920	7920	20
629	20240605	104100	265560710	7930	7930	7930	7930	1
630	20240605	104000	265552780	7930	7930	7930	7930	31
631	20240605	103900	265306950	7930	7930	7930	7930	31
632	20240605	103800	265061120	7940	7940	7940	7940	0
633	20240605	103700	265061120	7940	7940	7940	7940	0
634	20240605	103600	265061120	7940	7940	7940	7940	10
635	20240605	103500	264981720	7940	7930	7940	7930	23
636	20240605	103400	264799110	7950	7950	7950	7950	10
637	20240605	103300	264719610	7950	7920	7950	7920	5
638	20240605	103200	264679980	7920	7920	7920	7920	948
639	20240605	103100	257171820	7950	7950	7950	7950	105
640	20240605	103000	256337070	7950	7950	7950	7950	30
641	20240605	102900	256098570	7950	7940	7950	7910	160
642	20240605	102800	254829100	7950	7950	7950	7950	0
643	20240605	102700	254829100	7950	7950	7950	7950	0
644	20240605	102600	254829100	7950	7920	7950	7920	407
645	20240605	102500	251605630	7920	7910	7920	7910	170
646	20240605	102400	250260400	7920	7920	7920	7920	86
647	20240605	102300	249579280	7920	7920	7920	7920	0
648	20240605	102200	249579280	7920	7920	7920	7920	0
649	20240605	102100	249579280	7920	7920	7920	7920	0
650	20240605	102000	249579280	7920	7950	7950	7920	36
651	20240605	101900	249294130	7920	7920	7920	7920	597
652	20240605	101800	244565890	7930	7930	7940	7930	504
653	20240605	101700	240569150	7940	7960	7960	7940	228
654	20240605	101600	238754470	7960	7940	7960	7940	152
655	20240605	101500	237546320	7950	7950	7950	7950	105
656	20240605	101400	236711570	7950	7960	7960	7950	59
657	20240605	101300	236242440	7960	7950	7960	7950	277
658	20240605	101200	234038110	7940	7920	7940	7920	446
659	20240605	101100	230498550	7920	7910	7920	7910	2585
660	20240605	101000	210050200	7900	7900	7900	7900	0
661	20240605	100900	210050200	7900	7900	7900	7900	19
662	20240605	100800	209900100	7900	7900	7900	7900	0
663	20240605	100700	209900100	7900	7900	7900	7900	25
664	20240605	100600	209702600	7910	7910	7910	7910	1
665	20240605	100500	209694690	7900	7900	7900	7900	16
666	20240605	100400	209568290	7900	7900	7900	7900	203
667	20240605	100300	207964590	7910	7900	7910	7900	28
668	20240605	100200	207743380	7910	7910	7910	7900	516
669	20240605	100100	203666820	7910	7910	7910	7910	6
670	20240605	100000	203619360	7910	7900	7910	7900	64
671	20240605	095900	203113260	7910	7910	7910	7910	0
672	20240605	095800	203113260	7910	7900	7910	7900	25
673	20240605	095700	202915750	7910	7910	7910	7910	51
674	20240605	095600	202512340	7900	7910	7910	7900	609
675	20240605	095500	197701180	7910	7910	7910	7910	165
676	20240605	095400	196396030	7910	7900	7910	7900	22
677	20240605	095300	196222210	7900	7900	7900	7900	0
678	20240605	095200	196222210	7900	7900	7900	7900	0
679	20240605	095100	196222210	7900	7900	7900	7900	88
680	20240605	095000	195527010	7900	7900	7900	7900	500
681	20240605	094900	191577010	7900	7910	7910	7900	40
682	20240605	094800	191260990	7930	7930	7930	7930	1
683	20240605	094700	191253060	7900	7900	7900	7900	15
684	20240605	094600	191134560	7900	7900	7900	7900	331
685	20240605	094500	188519660	7900	7890	7900	7890	89
686	20240605	094400	187816950	7890	7900	7900	7890	25
687	20240605	094300	187619490	7900	7900	7900	7900	6
688	20240605	094200	187572090	7890	7890	7890	7890	222
689	20240605	094100	185820510	7880	7880	7880	7880	0
690	20240605	094000	185820510	7880	7880	7880	7880	0
691	20240605	093900	185820510	7880	7880	7880	7880	600
692	20240605	093800	181092510	7890	7890	7890	7890	30
693	20240605	093700	180855810	7890	7890	7890	7890	10
694	20240605	093600	180776910	7890	7890	7890	7890	100
695	20240605	093500	179987910	7880	7890	7890	7880	177
696	20240605	093400	178592080	7890	7890	7890	7890	1
697	20240605	093300	178584190	7900	7900	7900	7900	30
698	20240605	093200	178347190	7900	7900	7900	7900	1
699	20240605	093100	178339290	7870	7880	7880	7870	221
700	20240605	093000	176599920	7870	7870	7870	7870	0
701	20240605	092900	176599920	7870	7870	7870	7870	375
702	20240605	092800	173648670	7900	7860	7900	7860	866
703	20240605	092700	166831880	7870	7870	7870	7870	675
704	20240605	092600	161519630	7860	7870	7870	7860	171
705	20240605	092500	160175360	7870	7870	7870	7870	13
706	20240605	092400	160073050	7870	7890	7900	7870	2762
707	20240605	092300	138329610	7900	7900	7900	7900	1
708	20240605	092200	138321710	7900	7900	7900	7900	1044
709	20240605	092100	130074110	7900	7900	7900	7900	94
710	20240605	092000	129331510	7900	7890	7900	7880	381
711	20240605	091900	126323720	7900	7900	7900	7900	345
712	20240605	091800	123598220	7900	7900	7900	7900	162
713	20240605	091700	122318420	7940	7910	7940	7880	2125
714	20240605	091600	105550360	7920	7930	7930	7920	2024
715	20240605	091500	89520180	7930	7940	7940	7930	286
716	20240605	091400	87251700	7940	7940	7940	7940	522
717	20240605	091300	83107020	7940	7930	7940	7930	129
718	20240605	091200	82083990	7930	7930	7930	7930	1007
719	20240605	091100	74098480	7930	7940	7940	7930	4532
720	20240605	091000	38158140	7940	7930	7950	7930	172
721	20240605	090900	36793390	7930	7930	7930	7930	31
722	20240605	090800	36547560	7920	7920	7920	7900	1471
723	20240605	090700	24916190	7920	7920	7920	7920	235
724	20240605	090600	23054990	7920	7920	7920	7920	343
725	20240605	090500	20338430	7920	7910	7920	7910	736
726	20240605	090400	14516660	7910	7910	7910	7910	0
727	20240605	090300	14516660	7910	7910	7910	7910	5
728	20240605	090200	14477110	7910	7910	7950	7900	1188
729	20240605	090100	5086650	7900	7900	7900	7900	107
730	20240605	090000	4241350	7910	7970	7970	7910	533