KissMeData/079430/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195400	756293730	9150	9150	9150	9150	842
3	20240607	195300	756293730	9150	9150	9150	9150	0
4	20240607	195200	756293730	9150	9150	9150	9150	0
5	20240607	195100	756293730	9150	9150	9150	9150	0
6	20240607	195000	756293730	9150	9150	9150	9150	0
7	20240607	194900	756293730	9150	9150	9150	9150	0
8	20240607	194800	756293730	9150	9150	9150	9150	0
9	20240607	194700	756293730	9150	9150	9150	9150	0
10	20240607	194600	756293730	9150	9150	9150	9150	0
11	20240607	194500	756293730	9150	9150	9150	9150	0
12	20240607	194400	756293730	9150	9150	9150	9150	0
13	20240607	194300	756293730	9150	9150	9150	9150	0
14	20240607	194200	756293730	9150	9150	9150	9150	0
15	20240607	194100	756293730	9150	9150	9150	9150	0
16	20240607	194000	756293730	9150	9150	9150	9150	0
17	20240607	193900	756293730	9150	9150	9150	9150	0
18	20240607	193800	756293730	9150	9150	9150	9150	0
19	20240607	193700	756293730	9150	9150	9150	9150	0
20	20240607	193600	756293730	9150	9150	9150	9150	0
21	20240607	193500	756293730	9150	9150	9150	9150	0
22	20240607	193400	756293730	9150	9150	9150	9150	0
23	20240607	193300	756293730	9150	9150	9150	9150	0
24	20240607	193200	756293730	9150	9150	9150	9150	0
25	20240607	193100	756293730	9150	9150	9150	9150	0
26	20240607	193000	756293730	9150	9150	9150	9150	0
27	20240607	192900	756293730	9150	9150	9150	9150	0
28	20240607	192800	756293730	9150	9150	9150	9150	0
29	20240607	192700	756293730	9150	9150	9150	9150	0
30	20240607	192600	756293730	9150	9150	9150	9150	0
31	20240607	192500	756293730	9150	9150	9150	9150	0
32	20240607	192400	756293730	9150	9150	9150	9150	842
33	20240607	192300	756293730	9150	9150	9150	9150	0
34	20240607	192200	756293730	9150	9150	9150	9150	0
35	20240607	192100	756293730	9150	9150	9150	9150	0
36	20240607	192000	756293730	9150	9150	9150	9150	0
37	20240607	191900	756293730	9150	9150	9150	9150	0
38	20240607	191800	756293730	9150	9150	9150	9150	0
39	20240607	191700	756293730	9150	9150	9150	9150	0
40	20240607	191600	756293730	9150	9150	9150	9150	0
41	20240607	191500	756293730	9150	9150	9150	9150	0
42	20240607	191400	756293730	9150	9150	9150	9150	0
43	20240607	191300	756293730	9150	9150	9150	9150	0
44	20240607	191200	756293730	9150	9150	9150	9150	0
45	20240607	191100	756293730	9150	9150	9150	9150	0
46	20240607	191000	756293730	9150	9150	9150	9150	0
47	20240607	190900	756293730	9150	9150	9150	9150	0
48	20240607	190800	756293730	9150	9150	9150	9150	0
49	20240607	190700	756293730	9150	9150	9150	9150	0
50	20240607	190600	756293730	9150	9150	9150	9150	0
51	20240607	190500	756293730	9150	9150	9150	9150	0
52	20240607	190400	756293730	9150	9150	9150	9150	0
53	20240607	190300	756293730	9150	9150	9150	9150	0
54	20240607	190200	756293730	9150	9150	9150	9150	0
55	20240607	190100	756293730	9150	9150	9150	9150	0
56	20240607	190000	756293730	9150	9150	9150	9150	0
57	20240607	185900	756293730	9150	9150	9150	9150	0
58	20240607	185800	756293730	9150	9150	9150	9150	0
59	20240607	185700	756293730	9150	9150	9150	9150	0
60	20240607	185600	756293730	9150	9150	9150	9150	0
61	20240607	185500	756293730	9150	9150	9150	9150	0
62	20240607	185400	756293730	9150	9150	9150	9150	842
63	20240607	185300	756293730	9150	9150	9150	9150	0
64	20240607	185200	756293730	9150	9150	9150	9150	0
65	20240607	185100	756293730	9150	9150	9150	9150	0
66	20240607	185000	756293730	9150	9150	9150	9150	0
67	20240607	184900	756293730	9150	9150	9150	9150	0
68	20240607	184800	756293730	9150	9150	9150	9150	0
69	20240607	184700	756293730	9150	9150	9150	9150	0
70	20240607	184600	756293730	9150	9150	9150	9150	0
71	20240607	184500	756293730	9150	9150	9150	9150	0
72	20240607	184400	756293730	9150	9150	9150	9150	0
73	20240607	184300	756293730	9150	9150	9150	9150	0
74	20240607	184200	756293730	9150	9150	9150	9150	0
75	20240607	184100	756293730	9150	9150	9150	9150	0
76	20240607	184000	756293730	9150	9150	9150	9150	0
77	20240607	183900	756293730	9150	9150	9150	9150	0
78	20240607	183800	756293730	9150	9150	9150	9150	0
79	20240607	183700	756293730	9150	9150	9150	9150	0
80	20240607	183600	756293730	9150	9150	9150	9150	0
81	20240607	183500	756293730	9150	9150	9150	9150	0
82	20240607	183400	756293730	9150	9150	9150	9150	0
83	20240607	183300	756293730	9150	9150	9150	9150	0
84	20240607	183200	756293730	9150	9150	9150	9150	0
85	20240607	183100	756293730	9150	9150	9150	9150	0
86	20240607	183000	756293730	9150	9150	9150	9150	0
87	20240607	182900	756293730	9150	9150	9150	9150	0
88	20240607	182800	756293730	9150	9150	9150	9150	0
89	20240607	182700	756293730	9150	9150	9150	9150	0
90	20240607	182600	756293730	9150	9150	9150	9150	0
91	20240607	182500	756293730	9150	9150	9150	9150	0
92	20240607	182400	756293730	9150	9150	9150	9150	842
93	20240607	182300	756293730	9150	9150	9150	9150	0
94	20240607	182200	756293730	9150	9150	9150	9150	0
95	20240607	182100	756293730	9150	9150	9150	9150	0
96	20240607	182000	756293730	9150	9150	9150	9150	0
97	20240607	181900	756293730	9150	9150	9150	9150	0
98	20240607	181800	756293730	9150	9150	9150	9150	0
99	20240607	181700	756293730	9150	9150	9150	9150	0
100	20240607	181600	756293730	9150	9150	9150	9150	0
101	20240607	181500	756293730	9150	9150	9150	9150	0
102	20240607	181400	756293730	9150	9150	9150	9150	0
103	20240607	181300	756293730	9150	9150	9150	9150	0
104	20240607	181200	756293730	9150	9150	9150	9150	0
105	20240607	181100	756293730	9150	9150	9150	9150	0
106	20240607	181000	756293730	9150	9150	9150	9150	0
107	20240607	180900	756293730	9150	9150	9150	9150	0
108	20240607	180800	756293730	9150	9150	9150	9150	0
109	20240607	180700	756293730	9150	9150	9150	9150	0
110	20240607	180600	756293730	9150	9150	9150	9150	0
111	20240607	180500	756293730	9150	9150	9150	9150	0
112	20240607	180400	756293730	9150	9150	9150	9150	0
113	20240607	180300	756293730	9150	9150	9150	9150	0
114	20240607	180200	756293730	9150	9150	9150	9150	0
115	20240607	180100	756293730	9150	9150	9150	9150	0
116	20240607	180000	756293730	9150	9150	9150	9150	0
117	20240607	175900	756293730	9150	9150	9150	9150	0
118	20240607	175800	756293730	9150	9150	9150	9150	0
119	20240607	175700	756293730	9150	9150	9150	9150	0
120	20240607	175600	756293730	9150	9150	9150	9150	0
121	20240607	175500	756293730	9150	9150	9150	9150	0
122	20240607	175400	756293730	9150	9150	9150	9150	842
123	20240607	175300	756293730	9150	9150	9150	9150	0
124	20240607	175200	756293730	9150	9150	9150	9150	0
125	20240607	175100	756293730	9150	9150	9150	9150	0
126	20240607	175000	756293730	9150	9150	9150	9150	0
127	20240607	174900	756293730	9150	9150	9150	9150	0
128	20240607	174800	756293730	9150	9150	9150	9150	0
129	20240607	174700	756293730	9150	9150	9150	9150	0
130	20240607	174600	756293730	9150	9150	9150	9150	0
131	20240607	174500	756293730	9150	9150	9150	9150	0
132	20240607	174400	756293730	9150	9150	9150	9150	0
133	20240607	174300	756293730	9150	9150	9150	9150	0
134	20240607	174200	756293730	9150	9150	9150	9150	0
135	20240607	174100	756293730	9150	9150	9150	9150	0
136	20240607	174000	756293730	9150	9150	9150	9150	0
137	20240607	173900	756293730	9150	9150	9150	9150	0
138	20240607	173800	756293730	9150	9150	9150	9150	0
139	20240607	173700	756293730	9150	9150	9150	9150	0
140	20240607	173600	756293730	9150	9150	9150	9150	0
141	20240607	173500	756293730	9150	9150	9150	9150	0
142	20240607	173400	756293730	9150	9150	9150	9150	0
143	20240607	173300	756293730	9150	9150	9150	9150	0
144	20240607	173200	756293730	9150	9150	9150	9150	0
145	20240607	173100	756293730	9150	9150	9150	9150	0
146	20240607	173000	756293730	9150	9150	9150	9150	0
147	20240607	172900	756293730	9150	9150	9150	9150	0
148	20240607	172800	756293730	9150	9150	9150	9150	0
149	20240607	172700	756293730	9150	9150	9150	9150	0
150	20240607	172600	756293730	9150	9150	9150	9150	0
151	20240607	172500	756293730	9150	9150	9150	9150	0
152	20240607	172400	756293730	9150	9150	9150	9150	842
153	20240607	172300	756293730	9150	9150	9150	9150	0
154	20240607	172200	756293730	9150	9150	9150	9150	0
155	20240607	172100	756293730	9150	9150	9150	9150	0
156	20240607	172000	756293730	9150	9150	9150	9150	0
157	20240607	171900	756293730	9150	9150	9150	9150	0
158	20240607	171800	756293730	9150	9150	9150	9150	0
159	20240607	171700	756293730	9150	9150	9150	9150	0
160	20240607	171600	756293730	9150	9150	9150	9150	0
161	20240607	171500	756293730	9150	9150	9150	9150	0
162	20240607	171400	756293730	9150	9150	9150	9150	0
163	20240607	171300	756293730	9150	9150	9150	9150	0
164	20240607	171200	756293730	9150	9150	9150	9150	0
165	20240607	171100	756293730	9150	9150	9150	9150	0
166	20240607	171000	756293730	9150	9150	9150	9150	0
167	20240607	170900	756293730	9150	9150	9150	9150	0
168	20240607	170800	756293730	9150	9150	9150	9150	0
169	20240607	170700	756293730	9150	9150	9150	9150	0
170	20240607	170600	756293730	9150	9150	9150	9150	0
171	20240607	170500	756293730	9150	9150	9150	9150	0
172	20240607	170400	756293730	9150	9150	9150	9150	0
173	20240607	170300	756293730	9150	9150	9150	9150	0
174	20240607	170200	756293730	9150	9150	9150	9150	0
175	20240607	170100	756293730	9150	9150	9150	9150	0
176	20240607	170000	756293730	9150	9150	9150	9150	0
177	20240607	165900	756293730	9150	9150	9150	9150	0
178	20240607	165800	756293730	9150	9150	9150	9150	0
179	20240607	165700	756293730	9150	9150	9150	9150	0
180	20240607	165600	756293730	9150	9150	9150	9150	0
181	20240607	165500	756293730	9150	9150	9150	9150	0
182	20240607	165400	756293730	9150	9150	9150	9150	842
183	20240607	165300	756293730	9150	9150	9150	9150	0
184	20240607	165200	756293730	9150	9150	9150	9150	0
185	20240607	165100	756293730	9150	9150	9150	9150	0
186	20240607	165000	756293730	9150	9150	9150	9150	0
187	20240607	164900	756293730	9150	9150	9150	9150	0
188	20240607	164800	756293730	9150	9150	9150	9150	0
189	20240607	164700	756293730	9150	9150	9150	9150	0
190	20240607	164600	756293730	9150	9150	9150	9150	0
191	20240607	164500	756293730	9150	9150	9150	9150	0
192	20240607	164400	756293730	9150	9150	9150	9150	0
193	20240607	164300	756293730	9150	9150	9150	9150	0
194	20240607	164200	756293730	9150	9150	9150	9150	0
195	20240607	164100	756293730	9150	9150	9150	9150	0
196	20240607	164000	756293730	9150	9150	9150	9150	0
197	20240607	163900	756293730	9150	9150	9150	9150	0
198	20240607	163800	756293730	9150	9150	9150	9150	0
199	20240607	163700	756293730	9150	9150	9150	9150	0
200	20240607	163600	756293730	9150	9150	9150	9150	0
201	20240607	163500	756293730	9150	9150	9150	9150	0
202	20240607	163400	756293730	9150	9150	9150	9150	0
203	20240607	163300	756293730	9150	9150	9150	9150	0
204	20240607	163200	756293730	9150	9150	9150	9150	0
205	20240607	163100	756293730	9150	9150	9150	9150	0
206	20240607	163000	756293730	9150	9150	9150	9150	0
207	20240607	162900	756293730	9150	9150	9150	9150	0
208	20240607	162800	756293730	9150	9150	9150	9150	0
209	20240607	162700	756293730	9150	9150	9150	9150	0
210	20240607	162600	756293730	9150	9150	9150	9150	0
211	20240607	162500	756293730	9150	9150	9150	9150	0
212	20240607	162400	756293730	9150	9150	9150	9150	842
213	20240607	162300	756293730	9150	9150	9150	9150	0
214	20240607	162200	756293730	9150	9150	9150	9150	0
215	20240607	162100	756293730	9150	9150	9150	9150	0
216	20240607	162000	756293730	9150	9150	9150	9150	0
217	20240607	161900	756293730	9150	9150	9150	9150	0
218	20240607	161800	756293730	9150	9150	9150	9150	0
219	20240607	161700	756293730	9150	9150	9150	9150	0
220	20240607	161600	756293730	9150	9150	9150	9150	0
221	20240607	161500	756293730	9150	9150	9150	9150	0
222	20240607	161400	756293730	9150	9150	9150	9150	0
223	20240607	161300	756293730	9150	9150	9150	9150	0
224	20240607	161200	756293730	9150	9150	9150	9150	0
225	20240607	161100	756293730	9150	9150	9150	9150	0
226	20240607	161000	756293730	9150	9150	9150	9150	0
227	20240607	160900	756293730	9150	9150	9150	9150	0
228	20240607	160800	756293730	9150	9150	9150	9150	0
229	20240607	160700	756293730	9150	9150	9150	9150	0
230	20240607	160600	756293730	9150	9150	9150	9150	0
231	20240607	160500	756293730	9150	9150	9150	9150	0
232	20240607	160400	756293730	9150	9150	9150	9150	0
233	20240607	160300	756293730	9150	9150	9150	9150	0
234	20240607	160200	756293730	9150	9150	9150	9150	0
235	20240607	160100	756293730	9150	9150	9150	9150	0
236	20240607	160000	756293730	9150	9150	9150	9150	0
237	20240607	155900	756293730	9150	9150	9150	9150	0
238	20240607	155800	756293730	9150	9150	9150	9150	0
239	20240607	155700	756293730	9150	9150	9150	9150	0
240	20240607	155600	756293730	9150	9150	9150	9150	0
241	20240607	155500	756293730	9150	9150	9150	9150	0
242	20240607	155400	756293730	9150	9150	9150	9150	842
243	20240607	155300	756293730	9150	9150	9150	9150	0
244	20240607	155200	756293730	9150	9150	9150	9150	0
245	20240607	155100	756293730	9150	9150	9150	9150	0
246	20240607	155000	756293730	9150	9150	9150	9150	0
247	20240607	154900	756293730	9150	9150	9150	9150	0
248	20240607	154800	756293730	9150	9150	9150	9150	0
249	20240607	154700	756293730	9150	9150	9150	9150	0
250	20240607	154600	756293730	9150	9150	9150	9150	0
251	20240607	154500	756293730	9150	9150	9150	9150	0
252	20240607	154400	756293730	9150	9150	9150	9150	0
253	20240607	154300	756293730	9150	9150	9150	9150	0
254	20240607	154200	756293730	9150	9150	9150	9150	0
255	20240607	154100	756293730	9150	9150	9150	9150	0
256	20240607	154000	756293730	9150	9150	9150	9150	0
257	20240607	153900	756293730	9150	9150	9150	9150	0
258	20240607	153800	756293730	9150	9150	9150	9150	0
259	20240607	153700	756293730	9150	9150	9150	9150	0
260	20240607	153600	756293730	9150	9150	9150	9150	0
261	20240607	153500	756293730	9150	9150	9150	9150	0
262	20240607	153400	756293730	9150	9150	9150	9150	0
263	20240607	153300	756293730	9150	9150	9150	9150	0
264	20240607	153200	756293730	9150	9150	9150	9150	0
265	20240607	153100	756293730	9150	9150	9150	9150	0
266	20240607	153000	756293730	9150	9150	9150	9150	842
267	20240607	152900	748589430	9100	9100	9100	9100	0
268	20240607	152800	748589430	9100	9100	9100	9100	0
269	20240607	152700	748589430	9100	9100	9100	9100	0
270	20240607	152600	748589430	9100	9100	9100	9100	0
271	20240607	152500	748589430	9100	9100	9100	9100	0
272	20240607	152400	748589430	9100	9100	9100	9100	0
273	20240607	152300	748589430	9100	9100	9100	9100	0
274	20240607	152200	748589430	9100	9100	9100	9100	0
275	20240607	152100	748589430	9100	9100	9100	9100	0
276	20240607	152000	748589430	9100	9100	9100	9100	0
277	20240607	151900	748589430	9100	9120	9140	9100	275
278	20240607	151800	746084410	9120	9150	9150	9120	110
279	20240607	151700	745080010	9130	9130	9130	9130	102
280	20240607	151600	744148750	9130	9130	9130	9130	36
281	20240607	151500	743820070	9130	9130	9130	9130	232
282	20240607	151400	741701910	9130	9130	9130	9130	63
283	20240607	151300	741126720	9130	9130	9130	9130	0
284	20240607	151200	741126720	9130	9130	9130	9130	383
285	20240607	151100	737629930	9130	9140	9140	9130	516
286	20240607	151000	732914990	9160	9160	9160	9160	37
287	20240607	150900	732576070	9160	9160	9160	9160	129
288	20240607	150800	731394430	9150	9140	9160	9140	956
289	20240607	150700	722647080	9140	9120	9140	9110	617
290	20240607	150600	717011090	9120	9180	9180	9120	977
291	20240607	150500	708069330	9180	9180	9180	9180	1
292	20240607	150400	708060150	9190	9190	9190	9190	0
293	20240607	150300	708060150	9190	9160	9190	9150	499
294	20240607	150200	703488420	9260	9120	9260	9110	2340
295	20240607	150100	681993260	9110	9110	9110	9110	0
296	20240607	150000	681993260	9110	9090	9110	9090	192
297	20240607	145900	680244430	9080	9100	9100	9080	288
298	20240607	145800	677628430	9110	9110	9110	9110	40
299	20240607	145700	677264030	9110	9110	9110	9110	2
300	20240607	145600	677245810	9110	9110	9110	9110	64
301	20240607	145500	676662770	9120	9110	9120	9110	10
302	20240607	145400	676571580	9140	9140	9140	9140	0
303	20240607	145300	676571580	9140	9140	9140	9140	37
304	20240607	145200	676233400	9100	9100	9100	9100	550
305	20240607	145100	671228400	9100	9140	9140	9100	2305
306	20240607	145000	650240620	9140	9140	9140	9140	318
307	20240607	144900	647334100	9150	9150	9150	9150	40
308	20240607	144800	646968100	9150	9150	9150	9150	5
309	20240607	144700	646922350	9150	9150	9150	9150	0
310	20240607	144600	646922350	9150	9150	9150	9150	92
311	20240607	144500	646080550	9150	9150	9150	9150	8
312	20240607	144400	646007350	9150	9150	9150	9150	5
313	20240607	144300	645961600	9160	9160	9160	9160	0
314	20240607	144200	645961600	9160	9160	9160	9140	1233
315	20240607	144100	634679190	9160	9160	9160	9160	0
316	20240607	144000	634679190	9160	9160	9160	9160	21
317	20240607	143900	634486830	9170	9170	9170	9170	52
318	20240607	143800	634009990	9170	9170	9170	9170	0
319	20240607	143700	634009990	9170	9170	9170	9170	6
320	20240607	143600	633954970	9160	9160	9160	9160	0
321	20240607	143500	633954970	9160	9160	9160	9160	138
322	20240607	143400	632690890	9160	9160	9160	9160	74
323	20240607	143300	632013050	9170	9170	9170	9170	0
324	20240607	143200	632013050	9170	9170	9170	9170	5
325	20240607	143100	631967200	9170	9160	9170	9160	40
326	20240607	143000	631600430	9170	9170	9170	9170	6
327	20240607	142900	631545410	9170	9170	9170	9170	1
328	20240607	142800	631536240	9170	9160	9170	9160	25
329	20240607	142700	631307190	9150	9150	9150	9150	70
330	20240607	142600	630666690	9150	9170	9170	9150	337
331	20240607	142500	627581180	9170	9170	9170	9170	40
332	20240607	142400	627214380	9180	9180	9180	9180	56
333	20240607	142300	626700300	9190	9180	9190	9180	39
334	20240607	142200	626342230	9190	9190	9190	9190	0
335	20240607	142100	626342230	9190	9190	9190	9190	42
336	20240607	142000	625956250	9170	9170	9170	9170	0
337	20240607	141900	625956250	9170	9170	9170	9170	0
338	20240607	141800	625956250	9170	9170	9170	9170	160
339	20240607	141700	624489050	9170	9200	9200	9170	304
340	20240607	141600	621698430	9210	9210	9210	9210	0
341	20240607	141500	621698430	9210	9210	9210	9210	2
342	20240607	141400	621680010	9190	9210	9210	9190	150
343	20240607	141300	620300770	9180	9180	9180	9180	0
344	20240607	141200	620300770	9180	9180	9180	9180	0
345	20240607	141100	620300770	9180	9180	9180	9180	0
346	20240607	141000	620300770	9180	9210	9220	9180	502
347	20240607	140900	615687920	9220	9220	9220	9220	0
348	20240607	140800	615687920	9220	9220	9220	9220	0
349	20240607	140700	615687920	9220	9220	9220	9220	37
350	20240607	140600	615346780	9220	9220	9220	9220	5
351	20240607	140500	615300680	9220	9220	9220	9220	0
352	20240607	140400	615300680	9220	9220	9220	9220	1
353	20240607	140300	615291460	9220	9210	9220	9200	47
354	20240607	140200	614858270	9200	9200	9200	9200	0
355	20240607	140100	614858270	9200	9200	9200	9200	0
356	20240607	140000	614858270	9200	9220	9220	9200	146
357	20240607	135900	613514330	9200	9200	9200	9200	0
358	20240607	135800	613514330	9200	9200	9200	9200	0
359	20240607	135700	613514330	9200	9200	9200	9200	78
360	20240607	135600	612796730	9200	9220	9220	9200	38
361	20240607	135500	612446390	9220	9220	9220	9220	108
362	20240607	135400	611450630	9220	9220	9220	9220	0
363	20240607	135300	611450630	9220	9220	9220	9220	0
364	20240607	135200	611450630	9220	9200	9220	9160	630
365	20240607	135100	605670950	9210	9210	9210	9210	5
366	20240607	135000	605624900	9230	9230	9230	9230	0
367	20240607	134900	605624900	9230	9230	9230	9230	37
368	20240607	134800	605283390	9200	9200	9200	9200	143
369	20240607	134700	603967790	9240	9240	9240	9240	0
370	20240607	134600	603967790	9240	9240	9240	9240	0
371	20240607	134500	603967790	9240	9200	9240	9200	334
372	20240607	134400	600893510	9190	9190	9190	9190	0
373	20240607	134300	600893510	9190	9220	9220	9190	104
374	20240607	134200	599936370	9230	9240	9240	9230	53
375	20240607	134100	599446810	9220	9220	9220	9220	0
376	20240607	134000	599446810	9220	9220	9220	9220	125
377	20240607	133900	598294310	9220	9220	9220	9220	10
378	20240607	133800	598202110	9240	9240	9240	9240	37
379	20240607	133700	597860230	9240	9240	9240	9240	10
380	20240607	133600	597767830	9230	9230	9230	9230	1
381	20240607	133500	597758600	9230	9240	9240	9230	600
382	20240607	133400	592215230	9240	9240	9240	9240	1
383	20240607	133300	592205990	9250	9250	9250	9250	0
384	20240607	133200	592205990	9250	9250	9250	9250	0
385	20240607	133100	592205990	9250	9230	9250	9230	1037
386	20240607	133000	582619420	9240	9220	9240	9220	1003
387	20240607	132900	573363780	9210	9210	9210	9210	5
388	20240607	132800	573317730	9200	9220	9220	9200	52
389	20240607	132700	572838590	9210	9210	9210	9210	2
390	20240607	132600	572820170	9200	9200	9200	9200	139
391	20240607	132500	571541370	9200	9210	9210	9200	1257
392	20240607	132400	559976820	9230	9220	9230	9200	1698
393	20240607	132300	544348180	9230	9230	9230	9230	0
394	20240607	132200	544348180	9230	9230	9230	9230	51
395	20240607	132100	543877450	9240	9240	9240	9240	55
396	20240607	132000	543369250	9230	9230	9230	9230	138
397	20240607	131900	542095510	9220	9220	9220	9220	3
398	20240607	131800	542067850	9220	9230	9230	9220	170
399	20240607	131700	540500400	9240	9230	9240	9230	57
400	20240607	131600	539973920	9230	9230	9230	9230	0
401	20240607	131500	539973920	9230	9230	9230	9230	423
402	20240607	131400	536069630	9230	9230	9240	9230	101
403	20240607	131300	535136860	9230	9230	9230	9230	42
404	20240607	131200	534749200	9230	9230	9230	9230	48
405	20240607	131100	534306160	9240	9240	9240	9240	1
406	20240607	131000	534296920	9240	9240	9240	9240	43
407	20240607	130900	533899600	9240	9240	9240	9240	0
408	20240607	130800	533899600	9240	9250	9250	9240	66
409	20240607	130700	533289710	9250	9250	9250	9250	47
410	20240607	130600	532854960	9250	9250	9250	9250	42
411	20240607	130500	532466460	9250	9250	9250	9250	0
412	20240607	130400	532466460	9250	9250	9250	9250	5
413	20240607	130300	532420210	9250	9250	9250	9250	37
414	20240607	130200	532077960	9250	9250	9250	9250	0
415	20240607	130100	532077960	9250	9250	9250	9250	5
416	20240607	130000	532031710	9250	9250	9250	9250	0
417	20240607	125900	532031710	9250	9250	9250	9250	43
418	20240607	125800	531633960	9250	9260	9260	9250	17
419	20240607	125700	531476700	9260	9260	9260	9260	7
420	20240607	125600	531411880	9260	9260	9260	9260	47
421	20240607	125500	530976660	9250	9250	9250	9250	221
422	20240607	125400	528932410	9260	9260	9260	9260	5
423	20240607	125300	528886110	9260	9260	9260	9260	0
424	20240607	125200	528886110	9260	9260	9260	9260	42
425	20240607	125100	528497190	9250	9250	9250	9250	1
426	20240607	125000	528487940	9260	9260	9260	9260	6
427	20240607	124900	528432380	9250	9250	9250	9250	35
428	20240607	124800	528108630	9240	9240	9240	9240	205
429	20240607	124700	526214430	9240	9240	9240	9240	65
430	20240607	124600	525613830	9230	9230	9230	9230	246
431	20240607	124500	523343250	9230	9240	9240	9230	139
432	20240607	124400	522059750	9240	9240	9240	9240	9
433	20240607	124300	521976590	9240	9240	9240	9240	75
434	20240607	124200	521283590	9250	9250	9250	9250	37
435	20240607	124100	520941340	9250	9250	9250	9250	5
436	20240607	124000	520895090	9250	9250	9250	9250	20
437	20240607	123900	520710090	9250	9250	9250	9250	1
438	20240607	123800	520700840	9250	9250	9250	9250	44
439	20240607	123700	520293840	9240	9240	9240	9240	0
440	20240607	123600	520293840	9240	9250	9250	9240	7
441	20240607	123500	520229110	9250	9250	9250	9250	37
442	20240607	123400	519886860	9250	9250	9250	9250	1
443	20240607	123300	519877610	9240	9250	9250	9240	196
444	20240607	123200	518065950	9260	9260	9260	9260	5
445	20240607	123100	518019650	9260	9260	9260	9260	37
446	20240607	123000	517677030	9260	9260	9260	9260	0
447	20240607	122900	517677030	9260	9260	9260	9260	5
448	20240607	122800	517630730	9260	9260	9260	9260	0
449	20240607	122700	517630730	9260	9260	9260	9260	89
450	20240607	122600	516806590	9260	9260	9260	9260	0
451	20240607	122500	516806590	9260	9260	9260	9260	5
452	20240607	122400	516760290	9260	9260	9260	9260	37
453	20240607	122300	516417670	9250	9250	9250	9250	20
454	20240607	122200	516232670	9250	9250	9250	9250	0
455	20240607	122100	516232670	9250	9250	9250	9250	137
456	20240607	122000	514965420	9240	9240	9240	9240	299
457	20240607	121900	512202660	9230	9230	9230	9230	0
458	20240607	121800	512202660	9230	9230	9230	9230	58
459	20240607	121700	511667320	9230	9230	9230	9230	86
460	20240607	121600	510873540	9230	9240	9240	9230	74
461	20240607	121500	510190470	9240	9240	9240	9240	0
462	20240607	121400	510190470	9240	9240	9240	9240	3
463	20240607	121300	510162750	9240	9240	9240	9230	43
464	20240607	121200	509765440	9230	9230	9230	9230	0
465	20240607	121100	509765440	9230	9230	9230	9230	0
466	20240607	121000	509765440	9230	9250	9250	9230	500
467	20240607	120900	505149640	9250	9250	9250	9250	7
468	20240607	120800	505084890	9240	9240	9240	9240	500
469	20240607	120700	500464890	9250	9250	9250	9250	50
470	20240607	120600	500002390	9250	9240	9250	9240	677
471	20240607	120500	493746540	9230	9220	9230	9220	178
472	20240607	120400	492103930	9220	9220	9220	9220	5
473	20240607	120300	492057830	9220	9220	9220	9220	41
474	20240607	120200	491679810	9220	9220	9220	9220	5
475	20240607	120100	491633710	9220	9220	9220	9220	0
476	20240607	120000	491633710	9220	9220	9220	9220	5
477	20240607	115900	491587610	9220	9220	9220	9220	57
478	20240607	115800	491062070	9220	9220	9220	9220	20
479	20240607	115700	490877670	9220	9220	9220	9220	0
480	20240607	115600	490877670	9220	9220	9220	9220	86
481	20240607	115500	490084750	9220	9210	9220	9210	7
482	20240607	115400	490020220	9220	9220	9220	9220	0
483	20240607	115300	490020220	9220	9220	9220	9220	5
484	20240607	115200	489974120	9220	9220	9220	9220	37
485	20240607	115100	489632980	9220	9220	9220	9220	15
486	20240607	115000	489494680	9220	9220	9220	9220	4
487	20240607	114900	489457800	9220	9220	9220	9220	0
488	20240607	114800	489457800	9220	9220	9220	9220	42
489	20240607	114700	489070560	9220	9220	9220	9220	45
490	20240607	114600	488655660	9220	9220	9220	9220	6
491	20240607	114500	488600340	9220	9220	9220	9220	37
492	20240607	114400	488259200	9220	9220	9220	9220	5
493	20240607	114300	488213100	9230	9230	9230	9230	0
494	20240607	114200	488213100	9230	9230	9230	9230	0
495	20240607	114100	488213100	9230	9220	9230	9220	277
496	20240607	114000	485658790	9220	9220	9220	9220	0
497	20240607	113900	485658790	9220	9220	9220	9220	5
498	20240607	113800	485612690	9210	9210	9210	9210	65
499	20240607	113700	485014040	9210	9210	9210	9210	0
500	20240607	113600	485014040	9210	9210	9210	9210	78
501	20240607	113500	484295660	9220	9220	9220	9220	6
502	20240607	113400	484240340	9230	9230	9230	9230	37
503	20240607	113300	483898830	9220	9220	9220	9220	11
504	20240607	113200	483797410	9220	9240	9240	9220	281
505	20240607	113100	481204500	9240	9240	9240	9240	37
506	20240607	113000	480862620	9240	9240	9240	9240	5
507	20240607	112900	480816420	9240	9240	9240	9240	448
508	20240607	112800	476676900	9250	9250	9250	9250	8
509	20240607	112700	476602900	9250	9250	9250	9250	37
510	20240607	112600	476260650	9240	9240	9240	9240	435
511	20240607	112500	472241250	9250	9250	9250	9250	30
512	20240607	112400	471963750	9230	9230	9230	9230	229
513	20240607	112300	469850080	9230	9240	9240	9230	111
514	20240607	112200	468825020	9250	9250	9250	9250	68
515	20240607	112100	468196020	9250	9250	9250	9250	4
516	20240607	112000	468159020	9250	9250	9250	9250	37
517	20240607	111900	467816770	9250	9240	9250	9240	290
518	20240607	111800	465134660	9240	9240	9240	9240	0
519	20240607	111700	465134660	9240	9240	9240	9240	37
520	20240607	111600	464792780	9240	9240	9240	9240	33
521	20240607	111500	464487860	9230	9230	9230	9230	540
522	20240607	111400	459503660	9230	9230	9230	9220	768
523	20240607	111300	452422640	9230	9230	9230	9230	38
524	20240607	111200	452071900	9230	9230	9230	9230	52
525	20240607	111100	451591940	9230	9230	9230	9230	500
526	20240607	111000	446976940	9230	9230	9230	9230	0
527	20240607	110900	446976940	9230	9200	9230	9200	40
528	20240607	110800	446607820	9230	9230	9230	9230	0
529	20240607	110700	446607820	9230	9230	9230	9230	1
530	20240607	110600	446598590	9180	9230	9230	9180	1708
531	20240607	110500	430892130	9230	9220	9230	9220	35
532	20240607	110400	430569420	9230	9230	9230	9230	0
533	20240607	110300	430569420	9230	9230	9230	9230	0
534	20240607	110200	430569420	9230	9220	9230	9220	47
535	20240607	110100	430135710	9220	9220	9220	9220	28
536	20240607	110000	429877550	9210	9200	9210	9200	785
537	20240607	105900	422655500	9200	9200	9200	9200	53
538	20240607	105800	422167900	9190	9200	9200	9190	124
539	20240607	105700	421027560	9220	9220	9220	9220	0
540	20240607	105600	421027560	9220	9170	9220	9170	10252
541	20240607	105500	326916440	9180	9200	9200	9180	139
542	20240607	105400	325639040	9210	9210	9210	9210	5
543	20240607	105300	325592990	9210	9230	9230	9210	400
544	20240607	105200	321905420	9230	9230	9230	9230	99
545	20240607	105100	320991650	9230	9230	9230	9230	20
546	20240607	105000	320807050	9230	9230	9230	9230	0
547	20240607	104900	320807050	9230	9230	9230	9230	20
548	20240607	104800	320622450	9230	9230	9230	9230	57
549	20240607	104700	320096340	9230	9220	9230	9220	11
550	20240607	104600	319994910	9230	9230	9230	9230	0
551	20240607	104500	319994910	9230	9230	9230	9220	39
552	20240607	104400	319635310	9220	9220	9230	9220	5
553	20240607	104300	319589200	9220	9200	9220	9200	114
554	20240607	104200	318539490	9220	9220	9220	9220	0
555	20240607	104100	318539490	9220	9170	9220	9170	3756
556	20240607	104000	284095030	9170	9210	9210	9160	6473
557	20240607	103900	224634610	9230	9230	9230	9230	101
558	20240607	103800	223702380	9230	9230	9230	9220	43
559	20240607	103700	223305540	9230	9230	9230	9230	0
560	20240607	103600	223305540	9230	9230	9230	9220	162
561	20240607	103500	221811180	9240	9240	9240	9240	5
562	20240607	103400	221764980	9240	9230	9240	9230	90
563	20240607	103300	220933900	9240	9230	9240	9230	72
564	20240607	103200	220269320	9230	9230	9230	9230	0
565	20240607	103100	220269320	9230	9230	9230	9230	44
566	20240607	103000	219863200	9230	9230	9230	9230	0
567	20240607	102900	219863200	9230	9220	9230	9220	5
568	20240607	102800	219817090	9220	9220	9220	9220	1
569	20240607	102700	219807870	9230	9230	9230	9220	46
570	20240607	102600	219383370	9230	9230	9230	9230	501
571	20240607	102500	214759140	9220	9230	9240	9220	91
572	20240607	102400	213920020	9240	9230	9240	9230	4
573	20240607	102300	213883090	9220	9220	9220	9220	2
574	20240607	102200	213864650	9250	9250	9250	9250	0
575	20240607	102100	213864650	9250	9230	9250	9230	1000
576	20240607	102000	204626810	9230	9210	9230	9210	117
577	20240607	101900	203547140	9240	9220	9240	9220	5
578	20240607	101800	203501010	9230	9210	9230	9210	5
579	20240607	101700	203454930	9210	9210	9210	9210	50
580	20240607	101600	202994430	9200	9200	9200	9200	17
581	20240607	101500	202838030	9200	9200	9200	9200	5
582	20240607	101400	202792030	9200	9200	9200	9200	0
583	20240607	101300	202792030	9200	9200	9200	9200	37
584	20240607	101200	202451630	9200	9200	9200	9200	0
585	20240607	101100	202451630	9200	9190	9200	9190	6
586	20240607	101000	202396480	9210	9210	9210	9200	24
587	20240607	100900	202175490	9210	9200	9210	9190	634
588	20240607	100800	196343690	9210	9220	9220	9210	18
589	20240607	100700	196177900	9210	9210	9210	9200	111
590	20240607	100600	195156560	9220	9210	9220	9210	39
591	20240607	100500	194796990	9230	9210	9230	9210	3
592	20240607	100400	194769330	9200	9230	9230	9200	3691
593	20240607	100300	160738440	9230	9230	9230	9220	97
594	20240607	100200	159844020	9230	9230	9230	9230	122
595	20240607	100100	158717960	9240	9240	9240	9240	5
596	20240607	100000	158671760	9240	9240	9240	9240	31
597	20240607	095900	158385320	9250	9230	9250	9230	66
598	20240607	095800	157775320	9240	9240	9240	9240	5
599	20240607	095700	157729120	9250	9240	9250	9240	67
600	20240607	095600	157110030	9240	9240	9240	9230	66
601	20240607	095500	156500810	9230	9230	9240	9230	27
602	20240607	095400	156251590	9230	9230	9230	9230	5
603	20240607	095300	156205440	9250	9260	9260	9230	779
604	20240607	095200	149003610	9260	9240	9260	9240	143
605	20240607	095100	147680290	9240	9240	9240	9230	131
606	20240607	095000	146470850	9240	9220	9240	9220	97
607	20240607	094900	145576430	9230	9250	9260	9230	172
608	20240607	094800	143986760	9260	9240	9260	9240	546
609	20240607	094700	138941300	9250	9260	9260	9250	2
610	20240607	094600	138922790	9240	9240	9260	9240	223
611	20240607	094500	136862090	9260	9240	9260	9240	970
612	20240607	094400	127889510	9240	9240	9240	9240	52
613	20240607	094300	127409030	9250	9230	9250	9220	183
614	20240607	094200	125720350	9240	9220	9240	9220	131
615	20240607	094100	124512490	9200	9220	9220	9190	153
616	20240607	094000	123105150	9210	9230	9240	9210	23
617	20240607	093900	122893010	9240	9240	9240	9240	1
618	20240607	093800	122883770	9230	9230	9230	9230	83
619	20240607	093700	122117680	9250	9230	9250	9230	138
620	20240607	093600	120842270	9250	9220	9250	9220	151
621	20240607	093500	119447520	9230	9230	9230	9230	0
622	20240607	093400	119447520	9230	9210	9230	9210	40
623	20240607	093300	119079060	9220	9220	9220	9220	0
624	20240607	093200	119079060	9220	9220	9220	9220	100
625	20240607	093100	118157060	9220	9200	9220	9200	48
626	20240607	093000	117715440	9220	9250	9250	9190	9
627	20240607	092900	117632550	9240	9200	9240	9160	591
628	20240607	092800	112188110	9200	9180	9240	9180	1519
629	20240607	092700	98243490	9240	9200	9250	9170	1545
630	20240607	092600	84058710	9200	9230	9240	9200	6
631	20240607	092500	84003360	9190	9230	9250	9190	433
632	20240607	092400	80005210	9230	9230	9230	9230	4
633	20240607	092300	79968290	9230	9240	9250	9230	125
634	20240607	092200	78813320	9230	9230	9250	9230	642
635	20240607	092100	72878620	9240	9240	9240	9240	0
636	20240607	092000	72878620	9240	9240	9240	9240	0
637	20240607	091900	72878620	9240	9240	9240	9240	25
638	20240607	091800	72647620	9240	9250	9250	9240	344
639	20240607	091700	69466250	9250	9250	9250	9240	142
640	20240607	091600	68153300	9250	9230	9250	9230	123
641	20240607	091500	67015810	9180	9170	9240	9150	161
642	20240607	091400	65537710	9150	9230	9250	9150	1222
643	20240607	091300	54341200	9230	9170	9230	9170	1800
644	20240607	091200	37786120	9170	9170	9170	9170	26
645	20240607	091100	37547700	9180	9160	9180	9160	325
646	20240607	091000	34567260	9170	9140	9170	9140	2
647	20240607	090900	34548950	9170	9150	9170	9110	578
648	20240607	090800	29268890	9150	9150	9150	9150	51
649	20240607	090700	28802240	9160	9120	9170	9120	205
650	20240607	090600	26931840	9170	9170	9170	9170	1
651	20240607	090500	26922670	9140	9170	9180	9140	53
652	20240607	090400	26438180	9180	9180	9180	9180	1
653	20240607	090300	26429000	9120	9120	9180	9050	1668
654	20240607	090200	11256890	9100	9100	9100	9100	254
655	20240607	090100	8945490	9090	9090	9090	9090	47
656	20240607	090000	8518260	9090	9090	9100	9090	937