KissMeData/389140/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	213000	530469870	9560	9560	9560	9560	1752
3	20240605	212900	530469870	9560	9560	9560	9560	0
4	20240605	212800	530469870	9560	9560	9560	9560	0
5	20240605	212700	530469870	9560	9560	9560	9560	0
6	20240605	212600	530469870	9560	9560	9560	9560	0
7	20240605	212500	530469870	9560	9560	9560	9560	0
8	20240605	212400	530469870	9560	9560	9560	9560	0
9	20240605	212300	530469870	9560	9560	9560	9560	0
10	20240605	212200	530469870	9560	9560	9560	9560	0
11	20240605	212100	530469870	9560	9560	9560	9560	0
12	20240605	212000	530469870	9560	9560	9560	9560	0
13	20240605	211900	530469870	9560	9560	9560	9560	0
14	20240605	211800	530469870	9560	9560	9560	9560	0
15	20240605	211700	530469870	9560	9560	9560	9560	0
16	20240605	211600	530469870	9560	9560	9560	9560	0
17	20240605	211500	530469870	9560	9560	9560	9560	0
18	20240605	211400	530469870	9560	9560	9560	9560	0
19	20240605	211300	530469870	9560	9560	9560	9560	0
20	20240605	211200	530469870	9560	9560	9560	9560	0
21	20240605	211100	530469870	9560	9560	9560	9560	0
22	20240605	211000	530469870	9560	9560	9560	9560	0
23	20240605	210900	530469870	9560	9560	9560	9560	0
24	20240605	210800	530469870	9560	9560	9560	9560	0
25	20240605	210700	530469870	9560	9560	9560	9560	0
26	20240605	210600	530469870	9560	9560	9560	9560	0
27	20240605	210500	530469870	9560	9560	9560	9560	0
28	20240605	210400	530469870	9560	9560	9560	9560	0
29	20240605	210300	530469870	9560	9560	9560	9560	0
30	20240605	210200	530469870	9560	9560	9560	9560	0
31	20240605	210100	530469870	9560	9560	9560	9560	0
32	20240605	210000	530469870	9560	9560	9560	9560	1752
33	20240605	205900	530469870	9560	9560	9560	9560	0
34	20240605	205800	530469870	9560	9560	9560	9560	0
35	20240605	205700	530469870	9560	9560	9560	9560	0
36	20240605	205600	530469870	9560	9560	9560	9560	0
37	20240605	205500	530469870	9560	9560	9560	9560	0
38	20240605	205400	530469870	9560	9560	9560	9560	0
39	20240605	205300	530469870	9560	9560	9560	9560	0
40	20240605	205200	530469870	9560	9560	9560	9560	0
41	20240605	205100	530469870	9560	9560	9560	9560	0
42	20240605	205000	530469870	9560	9560	9560	9560	0
43	20240605	204900	530469870	9560	9560	9560	9560	0
44	20240605	204800	530469870	9560	9560	9560	9560	0
45	20240605	204700	530469870	9560	9560	9560	9560	0
46	20240605	204600	530469870	9560	9560	9560	9560	0
47	20240605	204500	530469870	9560	9560	9560	9560	0
48	20240605	204400	530469870	9560	9560	9560	9560	0
49	20240605	204300	530469870	9560	9560	9560	9560	0
50	20240605	204200	530469870	9560	9560	9560	9560	0
51	20240605	204100	530469870	9560	9560	9560	9560	0
52	20240605	204000	530469870	9560	9560	9560	9560	0
53	20240605	203900	530469870	9560	9560	9560	9560	0
54	20240605	203800	530469870	9560	9560	9560	9560	0
55	20240605	203700	530469870	9560	9560	9560	9560	0
56	20240605	203600	530469870	9560	9560	9560	9560	0
57	20240605	203500	530469870	9560	9560	9560	9560	0
58	20240605	203400	530469870	9560	9560	9560	9560	0
59	20240605	203300	530469870	9560	9560	9560	9560	0
60	20240605	203200	530469870	9560	9560	9560	9560	0
61	20240605	203100	530469870	9560	9560	9560	9560	0
62	20240605	203000	530469870	9560	9560	9560	9560	1752
63	20240605	202900	530469870	9560	9560	9560	9560	0
64	20240605	202800	530469870	9560	9560	9560	9560	0
65	20240605	202700	530469870	9560	9560	9560	9560	0
66	20240605	202600	530469870	9560	9560	9560	9560	0
67	20240605	202500	530469870	9560	9560	9560	9560	0
68	20240605	202400	530469870	9560	9560	9560	9560	0
69	20240605	202300	530469870	9560	9560	9560	9560	0
70	20240605	202200	530469870	9560	9560	9560	9560	0
71	20240605	202100	530469870	9560	9560	9560	9560	0
72	20240605	202000	530469870	9560	9560	9560	9560	0
73	20240605	201900	530469870	9560	9560	9560	9560	0
74	20240605	201800	530469870	9560	9560	9560	9560	0
75	20240605	201700	530469870	9560	9560	9560	9560	0
76	20240605	201600	530469870	9560	9560	9560	9560	0
77	20240605	201500	530469870	9560	9560	9560	9560	0
78	20240605	201400	530469870	9560	9560	9560	9560	0
79	20240605	201300	530469870	9560	9560	9560	9560	0
80	20240605	201200	530469870	9560	9560	9560	9560	0
81	20240605	201100	530469870	9560	9560	9560	9560	0
82	20240605	201000	530469870	9560	9560	9560	9560	0
83	20240605	200900	530469870	9560	9560	9560	9560	0
84	20240605	200800	530469870	9560	9560	9560	9560	0
85	20240605	200700	530469870	9560	9560	9560	9560	0
86	20240605	200600	530469870	9560	9560	9560	9560	0
87	20240605	200500	530469870	9560	9560	9560	9560	0
88	20240605	200400	530469870	9560	9560	9560	9560	0
89	20240605	200300	530469870	9560	9560	9560	9560	0
90	20240605	200200	530469870	9560	9560	9560	9560	0
91	20240605	200100	530469870	9560	9560	9560	9560	0
92	20240605	200000	530469870	9560	9560	9560	9560	1752
93	20240605	195900	530469870	9560	9560	9560	9560	0
94	20240605	195800	530469870	9560	9560	9560	9560	0
95	20240605	195700	530469870	9560	9560	9560	9560	0
96	20240605	195600	530469870	9560	9560	9560	9560	0
97	20240605	195500	530469870	9560	9560	9560	9560	0
98	20240605	195400	530469870	9560	9560	9560	9560	0
99	20240605	195300	530469870	9560	9560	9560	9560	0
100	20240605	195200	530469870	9560	9560	9560	9560	0
101	20240605	195100	530469870	9560	9560	9560	9560	0
102	20240605	195000	530469870	9560	9560	9560	9560	0
103	20240605	194900	530469870	9560	9560	9560	9560	0
104	20240605	194800	530469870	9560	9560	9560	9560	0
105	20240605	194700	530469870	9560	9560	9560	9560	0
106	20240605	194600	530469870	9560	9560	9560	9560	0
107	20240605	194500	530469870	9560	9560	9560	9560	0
108	20240605	194400	530469870	9560	9560	9560	9560	0
109	20240605	194300	530469870	9560	9560	9560	9560	0
110	20240605	194200	530469870	9560	9560	9560	9560	0
111	20240605	194100	530469870	9560	9560	9560	9560	0
112	20240605	194000	530469870	9560	9560	9560	9560	0
113	20240605	193900	530469870	9560	9560	9560	9560	0
114	20240605	193800	530469870	9560	9560	9560	9560	0
115	20240605	193700	530469870	9560	9560	9560	9560	0
116	20240605	193600	530469870	9560	9560	9560	9560	0
117	20240605	193500	530469870	9560	9560	9560	9560	0
118	20240605	193400	530469870	9560	9560	9560	9560	0
119	20240605	193300	530469870	9560	9560	9560	9560	0
120	20240605	193200	530469870	9560	9560	9560	9560	0
121	20240605	193100	530469870	9560	9560	9560	9560	0
122	20240605	193000	530469870	9560	9560	9560	9560	1752
123	20240605	192900	530469870	9560	9560	9560	9560	0
124	20240605	192800	530469870	9560	9560	9560	9560	0
125	20240605	192700	530469870	9560	9560	9560	9560	0
126	20240605	192600	530469870	9560	9560	9560	9560	0
127	20240605	192500	530469870	9560	9560	9560	9560	0
128	20240605	192400	530469870	9560	9560	9560	9560	0
129	20240605	192300	530469870	9560	9560	9560	9560	0
130	20240605	192200	530469870	9560	9560	9560	9560	0
131	20240605	192100	530469870	9560	9560	9560	9560	0
132	20240605	192000	530469870	9560	9560	9560	9560	0
133	20240605	191900	530469870	9560	9560	9560	9560	0
134	20240605	191800	530469870	9560	9560	9560	9560	0
135	20240605	191700	530469870	9560	9560	9560	9560	0
136	20240605	191600	530469870	9560	9560	9560	9560	0
137	20240605	191500	530469870	9560	9560	9560	9560	0
138	20240605	191400	530469870	9560	9560	9560	9560	0
139	20240605	191300	530469870	9560	9560	9560	9560	0
140	20240605	191200	530469870	9560	9560	9560	9560	0
141	20240605	191100	530469870	9560	9560	9560	9560	0
142	20240605	191000	530469870	9560	9560	9560	9560	0
143	20240605	190900	530469870	9560	9560	9560	9560	0
144	20240605	190800	530469870	9560	9560	9560	9560	0
145	20240605	190700	530469870	9560	9560	9560	9560	0
146	20240605	190600	530469870	9560	9560	9560	9560	0
147	20240605	190500	530469870	9560	9560	9560	9560	0
148	20240605	190400	530469870	9560	9560	9560	9560	0
149	20240605	190300	530469870	9560	9560	9560	9560	0
150	20240605	190200	530469870	9560	9560	9560	9560	0
151	20240605	190100	530469870	9560	9560	9560	9560	0
152	20240605	190000	530469870	9560	9560	9560	9560	1752
153	20240605	185900	530469870	9560	9560	9560	9560	0
154	20240605	185800	530469870	9560	9560	9560	9560	0
155	20240605	185700	530469870	9560	9560	9560	9560	0
156	20240605	185600	530469870	9560	9560	9560	9560	0
157	20240605	185500	530469870	9560	9560	9560	9560	0
158	20240605	185400	530469870	9560	9560	9560	9560	0
159	20240605	185300	530469870	9560	9560	9560	9560	0
160	20240605	185200	530469870	9560	9560	9560	9560	0
161	20240605	185100	530469870	9560	9560	9560	9560	0
162	20240605	185000	530469870	9560	9560	9560	9560	0
163	20240605	184900	530469870	9560	9560	9560	9560	0
164	20240605	184800	530469870	9560	9560	9560	9560	0
165	20240605	184700	530469870	9560	9560	9560	9560	0
166	20240605	184600	530469870	9560	9560	9560	9560	0
167	20240605	184500	530469870	9560	9560	9560	9560	0
168	20240605	184400	530469870	9560	9560	9560	9560	0
169	20240605	184300	530469870	9560	9560	9560	9560	0
170	20240605	184200	530469870	9560	9560	9560	9560	0
171	20240605	184100	530469870	9560	9560	9560	9560	0
172	20240605	184000	530469870	9560	9560	9560	9560	0
173	20240605	183900	530469870	9560	9560	9560	9560	0
174	20240605	183800	530469870	9560	9560	9560	9560	0
175	20240605	183700	530469870	9560	9560	9560	9560	0
176	20240605	183600	530469870	9560	9560	9560	9560	0
177	20240605	183500	530469870	9560	9560	9560	9560	0
178	20240605	183400	530469870	9560	9560	9560	9560	0
179	20240605	183300	530469870	9560	9560	9560	9560	0
180	20240605	183200	530469870	9560	9560	9560	9560	0
181	20240605	183100	530469870	9560	9560	9560	9560	0
182	20240605	183000	530469870	9560	9560	9560	9560	1752
183	20240605	182900	530469870	9560	9560	9560	9560	0
184	20240605	182800	530469870	9560	9560	9560	9560	0
185	20240605	182700	530469870	9560	9560	9560	9560	0
186	20240605	182600	530469870	9560	9560	9560	9560	0
187	20240605	182500	530469870	9560	9560	9560	9560	0
188	20240605	182400	530469870	9560	9560	9560	9560	0
189	20240605	182300	530469870	9560	9560	9560	9560	0
190	20240605	182200	530469870	9560	9560	9560	9560	0
191	20240605	182100	530469870	9560	9560	9560	9560	0
192	20240605	182000	530469870	9560	9560	9560	9560	0
193	20240605	181900	530469870	9560	9560	9560	9560	0
194	20240605	181800	530469870	9560	9560	9560	9560	0
195	20240605	181700	530469870	9560	9560	9560	9560	0
196	20240605	181600	530469870	9560	9560	9560	9560	0
197	20240605	181500	530469870	9560	9560	9560	9560	0
198	20240605	181400	530469870	9560	9560	9560	9560	0
199	20240605	181300	530469870	9560	9560	9560	9560	0
200	20240605	181200	530469870	9560	9560	9560	9560	0
201	20240605	181100	530469870	9560	9560	9560	9560	0
202	20240605	181000	530469870	9560	9560	9560	9560	0
203	20240605	180900	530469870	9560	9560	9560	9560	0
204	20240605	180800	530469870	9560	9560	9560	9560	0
205	20240605	180700	530469870	9560	9560	9560	9560	0
206	20240605	180600	530469870	9560	9560	9560	9560	0
207	20240605	180500	530469870	9560	9560	9560	9560	0
208	20240605	180400	530469870	9560	9560	9560	9560	0
209	20240605	180300	530469870	9560	9560	9560	9560	0
210	20240605	180200	530469870	9560	9560	9560	9560	0
211	20240605	180100	530469870	9560	9560	9560	9560	0
212	20240605	180000	530469870	9560	9560	9560	9560	1752
213	20240605	175900	530469870	9560	9560	9560	9560	0
214	20240605	175800	530469870	9560	9560	9560	9560	0
215	20240605	175700	530469870	9560	9560	9560	9560	0
216	20240605	175600	530469870	9560	9560	9560	9560	0
217	20240605	175500	530469870	9560	9560	9560	9560	0
218	20240605	175400	530469870	9560	9560	9560	9560	0
219	20240605	175300	530469870	9560	9560	9560	9560	0
220	20240605	175200	530469870	9560	9560	9560	9560	0
221	20240605	175100	530469870	9560	9560	9560	9560	0
222	20240605	175000	530469870	9560	9560	9560	9560	0
223	20240605	174900	530469870	9560	9560	9560	9560	0
224	20240605	174800	530469870	9560	9560	9560	9560	0
225	20240605	174700	530469870	9560	9560	9560	9560	0
226	20240605	174600	530469870	9560	9560	9560	9560	0
227	20240605	174500	530469870	9560	9560	9560	9560	0
228	20240605	174400	530469870	9560	9560	9560	9560	0
229	20240605	174300	530469870	9560	9560	9560	9560	0
230	20240605	174200	530469870	9560	9560	9560	9560	0
231	20240605	174100	530469870	9560	9560	9560	9560	0
232	20240605	174000	530469870	9560	9560	9560	9560	0
233	20240605	173900	530469870	9560	9560	9560	9560	0
234	20240605	173800	530469870	9560	9560	9560	9560	0
235	20240605	173700	530469870	9560	9560	9560	9560	0
236	20240605	173600	530469870	9560	9560	9560	9560	0
237	20240605	173500	530469870	9560	9560	9560	9560	0
238	20240605	173400	530469870	9560	9560	9560	9560	0
239	20240605	173300	530469870	9560	9560	9560	9560	0
240	20240605	173200	530469870	9560	9560	9560	9560	0
241	20240605	173100	530469870	9560	9560	9560	9560	0
242	20240605	173000	530469870	9560	9560	9560	9560	1752
243	20240605	172900	530469870	9560	9560	9560	9560	0
244	20240605	172800	530469870	9560	9560	9560	9560	0
245	20240605	172700	530469870	9560	9560	9560	9560	0
246	20240605	172600	530469870	9560	9560	9560	9560	0
247	20240605	172500	530469870	9560	9560	9560	9560	0
248	20240605	172400	530469870	9560	9560	9560	9560	0
249	20240605	172300	530469870	9560	9560	9560	9560	0
250	20240605	172200	530469870	9560	9560	9560	9560	0
251	20240605	172100	530469870	9560	9560	9560	9560	0
252	20240605	172000	530469870	9560	9560	9560	9560	0
253	20240605	171900	530469870	9560	9560	9560	9560	0
254	20240605	171800	530469870	9560	9560	9560	9560	0
255	20240605	171700	530469870	9560	9560	9560	9560	0
256	20240605	171600	530469870	9560	9560	9560	9560	0
257	20240605	171500	530469870	9560	9560	9560	9560	0
258	20240605	171400	530469870	9560	9560	9560	9560	0
259	20240605	171300	530469870	9560	9560	9560	9560	0
260	20240605	171200	530469870	9560	9560	9560	9560	0
261	20240605	171100	530469870	9560	9560	9560	9560	0
262	20240605	171000	530469870	9560	9560	9560	9560	0
263	20240605	170900	530469870	9560	9560	9560	9560	0
264	20240605	170800	530469870	9560	9560	9560	9560	0
265	20240605	170700	530469870	9560	9560	9560	9560	0
266	20240605	170600	530469870	9560	9560	9560	9560	0
267	20240605	170500	530469870	9560	9560	9560	9560	0
268	20240605	170400	530469870	9560	9560	9560	9560	0
269	20240605	170300	530469870	9560	9560	9560	9560	0
270	20240605	170200	530469870	9560	9560	9560	9560	0
271	20240605	170100	530469870	9560	9560	9560	9560	0
272	20240605	170000	530469870	9560	9560	9560	9560	1752
273	20240605	165900	530469870	9560	9560	9560	9560	0
274	20240605	165800	530469870	9560	9560	9560	9560	0
275	20240605	165700	530469870	9560	9560	9560	9560	0
276	20240605	165600	530469870	9560	9560	9560	9560	0
277	20240605	165500	530469870	9560	9560	9560	9560	0
278	20240605	165400	530469870	9560	9560	9560	9560	0
279	20240605	165300	530469870	9560	9560	9560	9560	0
280	20240605	165200	530469870	9560	9560	9560	9560	0
281	20240605	165100	530469870	9560	9560	9560	9560	0
282	20240605	165000	530469870	9560	9560	9560	9560	0
283	20240605	164900	530469870	9560	9560	9560	9560	0
284	20240605	164800	530469870	9560	9560	9560	9560	0
285	20240605	164700	530469870	9560	9560	9560	9560	0
286	20240605	164600	530469870	9560	9560	9560	9560	0
287	20240605	164500	530469870	9560	9560	9560	9560	0
288	20240605	164400	530469870	9560	9560	9560	9560	0
289	20240605	164300	530469870	9560	9560	9560	9560	0
290	20240605	164200	530469870	9560	9560	9560	9560	0
291	20240605	164100	530469870	9560	9560	9560	9560	0
292	20240605	164000	530469870	9560	9560	9560	9560	0
293	20240605	163900	530469870	9560	9560	9560	9560	0
294	20240605	163800	530469870	9560	9560	9560	9560	0
295	20240605	163700	530469870	9560	9560	9560	9560	0
296	20240605	163600	530469870	9560	9560	9560	9560	0
297	20240605	163500	530469870	9560	9560	9560	9560	0
298	20240605	163400	530469870	9560	9560	9560	9560	0
299	20240605	163300	530469870	9560	9560	9560	9560	0
300	20240605	163200	530469870	9560	9560	9560	9560	0
301	20240605	163100	530469870	9560	9560	9560	9560	0
302	20240605	163000	530469870	9560	9560	9560	9560	1752
303	20240605	162900	530469870	9560	9560	9560	9560	0
304	20240605	162800	530469870	9560	9560	9560	9560	0
305	20240605	162700	530469870	9560	9560	9560	9560	0
306	20240605	162600	530469870	9560	9560	9560	9560	0
307	20240605	162500	530469870	9560	9560	9560	9560	0
308	20240605	162400	530469870	9560	9560	9560	9560	0
309	20240605	162300	530469870	9560	9560	9560	9560	0
310	20240605	162200	530469870	9560	9560	9560	9560	0
311	20240605	162100	530469870	9560	9560	9560	9560	0
312	20240605	162000	530469870	9560	9560	9560	9560	0
313	20240605	161900	530469870	9560	9560	9560	9560	0
314	20240605	161800	530469870	9560	9560	9560	9560	0
315	20240605	161700	530469870	9560	9560	9560	9560	0
316	20240605	161600	530469870	9560	9560	9560	9560	0
317	20240605	161500	530469870	9560	9560	9560	9560	0
318	20240605	161400	530469870	9560	9560	9560	9560	0
319	20240605	161300	530469870	9560	9560	9560	9560	0
320	20240605	161200	530469870	9560	9560	9560	9560	0
321	20240605	161100	530469870	9560	9560	9560	9560	0
322	20240605	161000	530469870	9560	9560	9560	9560	0
323	20240605	160900	530469870	9560	9560	9560	9560	0
324	20240605	160800	530469870	9560	9560	9560	9560	0
325	20240605	160700	530469870	9560	9560	9560	9560	0
326	20240605	160600	530469870	9560	9560	9560	9560	0
327	20240605	160500	530469870	9560	9560	9560	9560	0
328	20240605	160400	530469870	9560	9560	9560	9560	0
329	20240605	160300	530469870	9560	9560	9560	9560	0
330	20240605	160200	530469870	9560	9560	9560	9560	0
331	20240605	160100	530469870	9560	9560	9560	9560	0
332	20240605	160000	530469870	9560	9560	9560	9560	1752
333	20240605	155900	530469870	9560	9560	9560	9560	0
334	20240605	155800	530469870	9560	9560	9560	9560	0
335	20240605	155700	530469870	9560	9560	9560	9560	0
336	20240605	155600	530469870	9560	9560	9560	9560	0
337	20240605	155500	530469870	9560	9560	9560	9560	0
338	20240605	155400	530469870	9560	9560	9560	9560	0
339	20240605	155300	530469870	9560	9560	9560	9560	0
340	20240605	155200	530469870	9560	9560	9560	9560	0
341	20240605	155100	530469870	9560	9560	9560	9560	0
342	20240605	155000	530469870	9560	9560	9560	9560	0
343	20240605	154900	530469870	9560	9560	9560	9560	0
344	20240605	154800	530469870	9560	9560	9560	9560	0
345	20240605	154700	530469870	9560	9560	9560	9560	0
346	20240605	154600	530469870	9560	9560	9560	9560	0
347	20240605	154500	530469870	9560	9560	9560	9560	0
348	20240605	154400	530469870	9560	9560	9560	9560	0
349	20240605	154300	530469870	9560	9560	9560	9560	0
350	20240605	154200	530469870	9560	9560	9560	9560	0
351	20240605	154100	530469870	9560	9560	9560	9560	0
352	20240605	154000	530469870	9560	9560	9560	9560	0
353	20240605	153900	530469870	9560	9560	9560	9560	0
354	20240605	153800	530469870	9560	9560	9560	9560	0
355	20240605	153700	530469870	9560	9560	9560	9560	0
356	20240605	153600	530469870	9560	9560	9560	9560	0
357	20240605	153500	530469870	9560	9560	9560	9560	0
358	20240605	153400	530469870	9560	9560	9560	9560	0
359	20240605	153300	530469870	9560	9560	9560	9560	0
360	20240605	153200	530469870	9560	9560	9560	9560	0
361	20240605	153100	530469870	9560	9560	9560	9560	0
362	20240605	153000	530469870	9560	9560	9560	9560	3504
363	20240605	152900	513720750	9540	9540	9540	9540	0
364	20240605	152800	513720750	9540	9540	9540	9540	0
365	20240605	152700	513720750	9540	9540	9540	9540	0
366	20240605	152600	513720750	9540	9540	9540	9540	0
367	20240605	152500	513720750	9540	9540	9540	9540	0
368	20240605	152400	513720750	9540	9540	9540	9540	0
369	20240605	152300	513720750	9540	9540	9540	9540	0
370	20240605	152200	513720750	9540	9540	9540	9540	0
371	20240605	152100	513720750	9540	9540	9540	9540	0
372	20240605	152000	513720750	9540	9540	9540	9540	0
373	20240605	151900	513720750	9540	9560	9560	9540	36
374	20240605	151800	513377210	9540	9540	9540	9540	50
375	20240605	151700	512900210	9540	9540	9540	9540	15
376	20240605	151600	512757110	9540	9550	9550	9540	4
377	20240605	151500	512718930	9530	9540	9540	9530	77
378	20240605	151400	511985050	9560	9550	9560	9530	250
379	20240605	151300	509600060	9570	9560	9570	9560	9
380	20240605	151200	509513970	9560	9550	9570	9550	9
381	20240605	151100	509427900	9540	9540	9540	9540	51
382	20240605	151000	508941360	9540	9540	9540	9540	0
383	20240605	150900	508941360	9540	9540	9540	9540	1
384	20240605	150800	508931820	9530	9530	9530	9530	40
385	20240605	150700	508550620	9530	9550	9550	9530	73
386	20240605	150600	507854750	9550	9550	9550	9550	20
387	20240605	150500	507663750	9550	9560	9560	9550	129
388	20240605	150400	506431680	9560	9560	9560	9560	4
389	20240605	150300	506393440	9560	9570	9570	9560	221
390	20240605	150200	504280110	9570	9600	9600	9570	79
391	20240605	150100	503523960	9600	9600	9600	9600	1
392	20240605	150000	503514360	9550	9560	9560	9550	4
393	20240605	145900	503476140	9550	9550	9550	9550	0
394	20240605	145800	503476140	9550	9600	9600	9550	2
395	20240605	145700	503456990	9590	9590	9590	9590	2
396	20240605	145600	503437810	9540	9540	9540	9540	0
397	20240605	145500	503437810	9540	9540	9540	9540	0
398	20240605	145400	503437810	9540	9550	9550	9540	14
399	20240605	145300	503304120	9600	9600	9600	9600	0
400	20240605	145200	503304120	9600	9600	9600	9600	0
401	20240605	145100	503304120	9600	9600	9600	9600	1
402	20240605	145000	503294520	9540	9540	9540	9540	0
403	20240605	144900	503294520	9540	9550	9550	9540	700
404	20240605	144800	496616510	9590	9590	9590	9590	498
405	20240605	144700	491840690	9590	9590	9590	9540	29
406	20240605	144600	491563830	9590	9590	9590	9580	672
407	20240605	144500	485119650	9540	9590	9590	9540	8
408	20240605	144400	485043130	9590	9590	9590	9590	5
409	20240605	144300	484995180	9590	9590	9590	9590	232
410	20240605	144200	482770300	9590	9590	9590	9550	46
411	20240605	144100	482330800	9610	9600	9610	9600	3
412	20240605	144000	482301990	9550	9550	9550	9550	967
413	20240605	143900	473067140	9550	9550	9550	9550	8
414	20240605	143800	472990740	9550	9600	9600	9550	6
415	20240605	143700	472933390	9600	9570	9600	9560	176
416	20240605	143600	471250760	9570	9580	9580	9560	28
417	20240605	143500	470982990	9560	9590	9590	9560	68
418	20240605	143400	470332720	9620	9620	9620	9620	0
419	20240605	143300	470332720	9620	9620	9620	9620	0
420	20240605	143200	470332720	9620	9620	9620	9620	0
421	20240605	143100	470332720	9620	9620	9620	9620	0
422	20240605	143000	470332720	9620	9580	9620	9570	104
423	20240605	142900	469336780	9590	9620	9620	9590	11
424	20240605	142800	469231260	9620	9620	9620	9620	4
425	20240605	142700	469192780	9620	9620	9620	9620	2
426	20240605	142600	469173540	9590	9620	9620	9590	157
427	20240605	142500	467667850	9620	9620	9620	9600	72
428	20240605	142400	466976210	9620	9630	9630	9620	3
429	20240605	142300	466947330	9600	9630	9630	9600	137
430	20240605	142200	465631980	9630	9640	9640	9610	441
431	20240605	142100	461390500	9680	9620	9680	9620	1814
432	20240605	142000	443893870	9610	9520	9610	9520	1700
433	20240605	141900	427623570	9510	9510	9510	9510	110
434	20240605	141800	426577470	9520	9520	9520	9520	52
435	20240605	141700	426082430	9510	9510	9510	9510	0
436	20240605	141600	426082430	9510	9510	9510	9510	0
437	20240605	141500	426082430	9510	9510	9510	9510	100
438	20240605	141400	425131430	9510	9510	9510	9510	135
439	20240605	141300	423847580	9500	9500	9500	9500	0
440	20240605	141200	423847580	9500	9500	9500	9500	0
441	20240605	141100	423847580	9500	9500	9500	9500	77
442	20240605	141000	423116080	9510	9510	9510	9510	232
443	20240605	140900	420909760	9520	9520	9520	9520	100
444	20240605	140800	419957760	9520	9520	9520	9520	0
445	20240605	140700	419957760	9520	9520	9520	9520	0
446	20240605	140600	419957760	9520	9540	9540	9520	315
447	20240605	140500	416956240	9550	9550	9550	9550	60
448	20240605	140400	416383240	9540	9540	9540	9540	0
449	20240605	140300	416383240	9540	9560	9560	9540	88
450	20240605	140200	415542950	9560	9560	9560	9560	0
451	20240605	140100	415542950	9560	9570	9570	9560	52
452	20240605	140000	415045810	9570	9590	9590	9570	118
453	20240605	135900	413915550	9600	9550	9610	9550	875
454	20240605	135800	405523380	9550	9480	9550	9480	1908
455	20240605	135700	387339590	9480	9450	9480	9440	462
456	20240605	135600	382972970	9450	9470	9470	9450	549
457	20240605	135500	377781350	9480	9490	9490	9480	74
458	20240605	135400	377079720	9490	9480	9490	9480	189
459	20240605	135300	375286500	9480	9480	9480	9480	50
460	20240605	135200	374812500	9480	9450	9480	9450	2
461	20240605	135100	374793570	9450	9460	9460	9450	2
462	20240605	135000	374774660	9450	9450	9450	9450	0
463	20240605	134900	374774660	9450	9470	9470	9450	701
464	20240605	134800	368144380	9460	9460	9460	9460	1
465	20240605	134700	368134920	9460	9460	9460	9460	0
466	20240605	134600	368134920	9460	9460	9460	9460	10
467	20240605	134500	368040320	9460	9460	9460	9460	0
468	20240605	134400	368040320	9460	9450	9460	9450	511
469	20240605	134300	363208730	9450	9470	9470	9450	321
470	20240605	134200	360171030	9480	9480	9480	9480	55
471	20240605	134100	359649630	9480	9470	9480	9470	68
472	20240605	134000	359005620	9470	9470	9470	9470	142
473	20240605	133900	357660880	9480	9480	9480	9480	10
474	20240605	133800	357566080	9490	9490	9490	9490	378
475	20240605	133700	353978860	9500	9500	9500	9500	126
476	20240605	133600	352781860	9500	9520	9530	9500	204
477	20240605	133500	350843790	9500	9500	9500	9500	0
478	20240605	133400	350843790	9500	9500	9500	9500	0
479	20240605	133300	350843790	9500	9500	9500	9500	30
480	20240605	133200	350558790	9500	9500	9500	9500	1
481	20240605	133100	350549290	9500	9500	9500	9500	0
482	20240605	133000	350549290	9500	9500	9500	9500	302
483	20240605	132900	347680290	9500	9500	9510	9500	558
484	20240605	132800	342379190	9500	9500	9500	9500	227
485	20240605	132700	340222690	9500	9520	9520	9500	3090
486	20240605	132600	310836870	9530	9530	9530	9530	0
487	20240605	132500	310836870	9530	9530	9530	9530	106
488	20240605	132400	309826690	9530	9530	9530	9530	0
489	20240605	132300	309826690	9530	9530	9530	9530	0
490	20240605	132200	309826690	9530	9530	9530	9530	0
491	20240605	132100	309826690	9530	9530	9530	9530	0
492	20240605	132000	309826690	9530	9530	9530	9530	160
493	20240605	131900	308301890	9550	9550	9550	9550	1
494	20240605	131800	308292340	9590	9590	9590	9590	0
495	20240605	131700	308292340	9590	9590	9590	9590	1
496	20240605	131600	308282750	9520	9520	9520	9520	0
497	20240605	131500	308282750	9520	9520	9520	9520	1
498	20240605	131400	308273230	9520	9530	9530	9520	523
499	20240605	131300	303289050	9530	9530	9530	9530	1
500	20240605	131200	303279520	9530	9540	9540	9530	1211
501	20240605	131100	291736190	9540	9540	9540	9540	2
502	20240605	131000	291717110	9590	9590	9590	9590	104
503	20240605	130900	290719750	9590	9590	9590	9590	1
504	20240605	130800	290710160	9540	9550	9550	9540	2559
505	20240605	130700	266275740	9560	9570	9570	9560	1066
506	20240605	130600	256084770	9590	9590	9590	9590	10
507	20240605	130500	255988870	9560	9560	9560	9560	0
508	20240605	130400	255988870	9560	9560	9560	9560	0
509	20240605	130300	255988870	9560	9560	9560	9560	31
510	20240605	130200	255692510	9600	9600	9600	9600	0
511	20240605	130100	255692510	9600	9600	9600	9600	0
512	20240605	130000	255692510	9600	9600	9600	9600	0
513	20240605	125900	255692510	9600	9600	9600	9600	0
514	20240605	125800	255692510	9600	9600	9600	9600	0
515	20240605	125700	255692510	9600	9600	9600	9600	0
516	20240605	125600	255692510	9600	9560	9600	9560	101
517	20240605	125500	254726910	9600	9560	9600	9560	122
518	20240605	125400	253559400	9570	9570	9570	9570	11
519	20240605	125300	253454130	9570	9570	9570	9570	1
520	20240605	125200	253444560	9560	9560	9610	9560	287
521	20240605	125100	250691160	9560	9560	9560	9560	434
522	20240605	125000	246542120	9560	9560	9560	9560	70
523	20240605	124900	245872920	9560	9570	9570	9560	16
524	20240605	124800	245719870	9570	9570	9570	9570	21
525	20240605	124700	245518900	9570	9570	9570	9570	38
526	20240605	124600	245155240	9570	9570	9570	9570	1
527	20240605	124500	245145670	9570	9570	9570	9570	0
528	20240605	124400	245145670	9570	9580	9580	9570	299
529	20240605	124300	242282350	9580	9570	9580	9570	82
530	20240605	124200	241497290	9570	9570	9570	9570	0
531	20240605	124100	241497290	9570	9570	9570	9570	0
532	20240605	124000	241497290	9570	9570	9570	9570	0
533	20240605	123900	241497290	9570	9570	9570	9570	4
534	20240605	123800	241459010	9570	9580	9580	9570	302
535	20240605	123700	238568860	9580	9580	9580	9580	0
536	20240605	123600	238568860	9580	9590	9590	9580	290
537	20240605	123500	235790650	9600	9600	9600	9600	0
538	20240605	123400	235790650	9600	9600	9600	9600	20
539	20240605	123300	235598650	9600	9600	9600	9600	0
540	20240605	123200	235598650	9600	9600	9600	9600	0
541	20240605	123100	235598650	9600	9600	9600	9600	0
542	20240605	123000	235598650	9600	9600	9600	9600	0
543	20240605	122900	235598650	9600	9600	9600	9600	0
544	20240605	122800	235598650	9600	9600	9600	9600	0
545	20240605	122700	235598650	9600	9600	9600	9600	0
546	20240605	122600	235598650	9600	9600	9600	9600	10
547	20240605	122500	235502650	9620	9620	9620	9620	0
548	20240605	122400	235502650	9620	9620	9620	9620	2
549	20240605	122300	235483410	9600	9600	9600	9570	520
550	20240605	122200	230501240	9600	9600	9600	9600	135
551	20240605	122100	229205240	9600	9600	9600	9600	5
552	20240605	122000	229157240	9580	9580	9580	9580	3
553	20240605	121900	229128500	9580	9580	9580	9580	0
554	20240605	121800	229128500	9580	9580	9580	9580	0
555	20240605	121700	229128500	9580	9580	9580	9580	0
556	20240605	121600	229128500	9580	9580	9580	9580	7
557	20240605	121500	229061440	9580	9580	9580	9580	0
558	20240605	121400	229061440	9580	9580	9580	9580	0
559	20240605	121300	229061440	9580	9580	9580	9580	0
560	20240605	121200	229061440	9580	9580	9580	9580	40
561	20240605	121100	228678240	9580	9580	9580	9580	0
562	20240605	121000	228678240	9580	9580	9580	9580	0
563	20240605	120900	228678240	9580	9580	9580	9580	5
564	20240605	120800	228630340	9590	9590	9590	9590	0
565	20240605	120700	228630340	9590	9590	9590	9590	100
566	20240605	120600	227671340	9590	9590	9590	9590	2
567	20240605	120500	227652160	9590	9590	9590	9590	0
568	20240605	120400	227652160	9590	9590	9590	9590	0
569	20240605	120300	227652160	9590	9590	9590	9590	0
570	20240605	120200	227652160	9590	9590	9590	9590	1
571	20240605	120100	227642570	9590	9590	9590	9590	0
572	20240605	120000	227642570	9590	9590	9590	9590	0
573	20240605	115900	227642570	9590	9590	9590	9590	20
574	20240605	115800	227450770	9590	9580	9590	9580	25
575	20240605	115700	227211030	9600	9610	9610	9600	16
576	20240605	115600	227057420	9610	9620	9620	9610	20
577	20240605	115500	226865120	9620	9620	9620	9620	100
578	20240605	115400	225903120	9600	9600	9600	9600	0
579	20240605	115300	225903120	9600	9600	9600	9600	313
580	20240605	115200	222898320	9620	9620	9620	9620	0
581	20240605	115100	222898320	9620	9620	9620	9620	0
582	20240605	115000	222898320	9620	9620	9620	9620	0
583	20240605	114900	222898320	9620	9620	9620	9620	0
584	20240605	114800	222898320	9620	9620	9620	9620	0
585	20240605	114700	222898320	9620	9620	9620	9620	200
586	20240605	114600	220974320	9630	9630	9630	9630	0
587	20240605	114500	220974320	9630	9630	9630	9630	0
588	20240605	114400	220974320	9630	9630	9630	9630	184
589	20240605	114300	219202400	9630	9630	9630	9630	5
590	20240605	114200	219154250	9630	9630	9630	9630	0
591	20240605	114100	219154250	9630	9630	9630	9630	0
592	20240605	114000	219154250	9630	9630	9630	9630	0
593	20240605	113900	219154250	9630	9630	9630	9630	0
594	20240605	113800	219154250	9630	9630	9630	9630	0
595	20240605	113700	219154250	9630	9630	9630	9630	1
596	20240605	113600	219144620	9600	9600	9600	9600	82
597	20240605	113500	218357420	9600	9600	9600	9600	0
598	20240605	113400	218357420	9600	9600	9600	9600	1
599	20240605	113300	218347820	9640	9640	9640	9640	0
600	20240605	113200	218347820	9640	9640	9640	9640	0
601	20240605	113100	218347820	9640	9640	9640	9640	0
602	20240605	113000	218347820	9640	9640	9640	9640	1
603	20240605	112900	218338180	9570	9570	9570	9570	0
604	20240605	112800	218338180	9570	9600	9600	9570	893
605	20240605	112700	209783870	9600	9600	9600	9600	0
606	20240605	112600	209783870	9600	9610	9610	9600	201
607	20240605	112500	207854260	9620	9620	9620	9620	260
608	20240605	112400	205353060	9620	9640	9650	9620	83
609	20240605	112300	204552900	9640	9590	9640	9590	152
610	20240605	112200	203091720	9590	9590	9590	9590	29
611	20240605	112100	202813610	9590	9590	9590	9590	0
612	20240605	112000	202813610	9590	9590	9590	9590	134
613	20240605	111900	201528550	9590	9590	9590	9590	301
614	20240605	111800	198641960	9590	9590	9590	9590	0
615	20240605	111700	198641960	9590	9590	9590	9590	50
616	20240605	111600	198162460	9590	9590	9590	9590	0
617	20240605	111500	198162460	9590	9590	9590	9590	11
618	20240605	111400	198056970	9590	9590	9590	9590	61
619	20240605	111300	197471980	9600	9600	9600	9600	0
620	20240605	111200	197471980	9600	9600	9600	9600	471
621	20240605	111100	192950380	9600	9600	9600	9600	0
622	20240605	111000	192950380	9600	9650	9650	9600	132
623	20240605	110900	191680580	9650	9650	9650	9650	0
624	20240605	110800	191680580	9650	9650	9650	9650	21
625	20240605	110700	191477930	9650	9650	9650	9650	0
626	20240605	110600	191477930	9650	9650	9650	9650	0
627	20240605	110500	191477930	9650	9640	9650	9640	50
628	20240605	110400	190995480	9650	9650	9650	9650	0
629	20240605	110300	190995480	9650	9650	9650	9650	0
630	20240605	110200	190995480	9650	9650	9650	9650	112
631	20240605	110100	189914680	9650	9650	9650	9650	1
632	20240605	110000	189905030	9650	9650	9650	9650	21
633	20240605	105900	189702380	9650	9650	9650	9650	16
634	20240605	105800	189547980	9600	9600	9600	9600	0
635	20240605	105700	189547980	9600	9600	9600	9600	0
636	20240605	105600	189547980	9600	9600	9600	9600	0
637	20240605	105500	189547980	9600	9610	9610	9600	309
638	20240605	105400	186581400	9610	9620	9620	9610	218
639	20240605	105300	184486240	9620	9640	9640	9620	106
640	20240605	105200	183465920	9640	9650	9650	9640	44
641	20240605	105100	183041720	9650	9650	9650	9650	32
642	20240605	105000	182732920	9650	9670	9670	9650	16
643	20240605	104900	182578400	9660	9660	9660	9660	10
644	20240605	104800	182481800	9650	9650	9650	9650	0
645	20240605	104700	182481800	9650	9650	9650	9650	20
646	20240605	104600	182288800	9660	9660	9660	9660	0
647	20240605	104500	182288800	9660	9650	9660	9650	82
648	20240605	104400	181496780	9640	9650	9650	9640	20
649	20240605	104300	181303880	9650	9650	9650	9650	5
650	20240605	104200	181255630	9660	9660	9660	9660	457
651	20240605	104100	176841010	9670	9670	9670	9670	0
652	20240605	104000	176841010	9670	9590	9670	9590	2926
653	20240605	103900	148664850	9570	9570	9570	9570	90
654	20240605	103800	147803550	9570	9570	9570	9570	363
655	20240605	103700	144329640	9570	9570	9570	9570	0
656	20240605	103600	144329640	9570	9570	9570	9570	10
657	20240605	103500	144233940	9600	9600	9600	9590	22
658	20240605	103400	144022820	9600	9600	9600	9600	7
659	20240605	103300	143955620	9560	9560	9560	9560	36
660	20240605	103200	143611460	9560	9560	9560	9560	30
661	20240605	103100	143324660	9560	9570	9570	9560	50
662	20240605	103000	142846650	9550	9550	9550	9550	0
663	20240605	102900	142846650	9550	9550	9550	9550	0
664	20240605	102800	142846650	9550	9550	9550	9550	50
665	20240605	102700	142369150	9550	9550	9550	9550	0
666	20240605	102600	142369150	9550	9550	9550	9550	0
667	20240605	102500	142369150	9550	9580	9580	9550	700
668	20240605	102400	135670650	9580	9630	9630	9580	103
669	20240605	102300	134678910	9630	9630	9630	9630	0
670	20240605	102200	134678910	9630	9630	9630	9630	1
671	20240605	102100	134669280	9630	9640	9640	9630	581
672	20240605	102000	129068540	9640	9600	9640	9600	10
673	20240605	101900	128972250	9580	9580	9580	9580	192
674	20240605	101800	127132890	9580	9570	9580	9570	101
675	20240605	101700	126166310	9580	9550	9580	9550	40
676	20240605	101600	125783560	9580	9550	9580	9550	514
677	20240605	101500	120874830	9550	9560	9560	9550	102
678	20240605	101400	119900050	9560	9560	9560	9560	2
679	20240605	101300	119880930	9560	9560	9560	9560	1
680	20240605	101200	119871370	9580	9560	9580	9560	166
681	20240605	101100	118284280	9540	9540	9540	9540	0
682	20240605	101000	118284280	9540	9540	9540	9540	0
683	20240605	100900	118284280	9540	9540	9540	9540	123
684	20240605	100800	117110860	9540	9540	9540	9540	371
685	20240605	100700	113571520	9540	9540	9540	9540	0
686	20240605	100600	113571520	9540	9540	9540	9540	11
687	20240605	100500	113466580	9540	9540	9540	9540	0
688	20240605	100400	113466580	9540	9540	9540	9540	468
689	20240605	100300	109001860	9540	9550	9550	9530	181
690	20240605	100200	107275020	9540	9540	9540	9540	236
691	20240605	100100	105023580	9540	9540	9600	9540	789
692	20240605	100000	97494300	9540	9600	9600	9540	287
693	20240605	095900	94754570	9600	9580	9600	9550	112
694	20240605	095800	93681900	9600	9590	9610	9590	220
695	20240605	095700	91572030	9600	9620	9620	9600	147
696	20240605	095600	90160690	9610	9610	9610	9610	376
697	20240605	095500	86547330	9610	9610	9610	9610	0
698	20240605	095400	86547330	9610	9610	9680	9610	185
699	20240605	095300	84768780	9620	9630	9630	9620	461
700	20240605	095200	80331920	9680	9680	9680	9680	0
701	20240605	095100	80331920	9680	9680	9680	9680	0
702	20240605	095000	80331920	9680	9680	9680	9680	100
703	20240605	094900	79363920	9630	9630	9630	9630	0
704	20240605	094800	79363920	9630	9630	9630	9630	110
705	20240605	094700	78304620	9630	9630	9630	9630	0
706	20240605	094600	78304620	9630	9630	9630	9630	10
707	20240605	094500	78208320	9630	9630	9630	9630	2
708	20240605	094400	78189060	9630	9630	9630	9630	306
709	20240605	094300	75242280	9630	9630	9630	9630	0
710	20240605	094200	75242280	9630	9620	9630	9620	354
711	20240605	094100	71834550	9620	9630	9630	9620	35
712	20240605	094000	71497510	9620	9620	9620	9620	0
713	20240605	093900	71497510	9620	9620	9620	9620	3
714	20240605	093800	71468650	9630	9650	9650	9630	2176
715	20240605	093700	50492470	9650	9650	9650	9650	6
716	20240605	093600	50434570	9650	9650	9650	9650	0
717	20240605	093500	50434570	9650	9650	9650	9650	0
718	20240605	093400	50434570	9650	9650	9650	9650	1
719	20240605	093300	50424920	9700	9700	9700	9700	3
720	20240605	093200	50395820	9700	9700	9700	9700	31
721	20240605	093100	50095120	9690	9690	9690	9690	75
722	20240605	093000	49368370	9650	9650	9650	9650	0
723	20240605	092900	49368370	9650	9650	9650	9650	0
724	20240605	092800	49368370	9650	9650	9650	9650	230
725	20240605	092700	47148870	9690	9690	9690	9690	16
726	20240605	092600	46993830	9690	9690	9690	9690	1
727	20240605	092500	46984140	9640	9640	9640	9640	100
728	20240605	092400	46020140	9640	9640	9640	9640	220
729	20240605	092300	43899340	9640	9700	9700	9640	257
730	20240605	092200	41421470	9700	9700	9700	9700	2
731	20240605	092100	41402070	9700	9700	9700	9700	0
732	20240605	092000	41402070	9700	9680	9700	9670	504
733	20240605	091900	36521660	9680	9680	9680	9680	0
734	20240605	091800	36521660	9680	9650	9690	9640	454
735	20240605	091700	32142830	9650	9650	9650	9650	26
736	20240605	091600	31891930	9650	9650	9650	9650	46
737	20240605	091500	31448030	9650	9650	9650	9650	0
738	20240605	091400	31448030	9650	9650	9650	9650	1
739	20240605	091300	31438380	9650	9650	9650	9650	565
740	20240605	091200	25986130	9650	9660	9660	9650	146
741	20240605	091100	24577000	9670	9660	9670	9660	43
742	20240605	091000	24161390	9670	9670	9670	9670	43
743	20240605	090900	23745580	9670	9700	9700	9670	70
744	20240605	090800	23068500	9700	9700	9700	9700	7
745	20240605	090700	23000600	9650	9680	9680	9650	789
746	20240605	090600	15366170	9680	9740	9740	9680	303
747	20240605	090500	12433070	9680	9690	9690	9680	329
748	20240605	090400	9247980	9690	9780	9780	9690	110
749	20240605	090300	8179300	9780	9790	9790	9780	13
750	20240605	090200	8052060	9810	9810	9810	9810	0
751	20240605	090100	8052060	9810	9810	9810	9810	444
752	20240605	090000	3696420	9820	9650	9820	9650	383