KissMeData/060250/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194100	1079674010	9820	9820	9820	9820	2374
3	20240605	194000	1079674010	9820	9820	9820	9820	0
4	20240605	193900	1079674010	9820	9820	9820	9820	0
5	20240605	193800	1079674010	9820	9820	9820	9820	0
6	20240605	193700	1079674010	9820	9820	9820	9820	0
7	20240605	193600	1079674010	9820	9820	9820	9820	0
8	20240605	193500	1079674010	9820	9820	9820	9820	0
9	20240605	193400	1079674010	9820	9820	9820	9820	0
10	20240605	193300	1079674010	9820	9820	9820	9820	0
11	20240605	193200	1079674010	9820	9820	9820	9820	0
12	20240605	193100	1079674010	9820	9820	9820	9820	0
13	20240605	193000	1079674010	9820	9820	9820	9820	0
14	20240605	192900	1079674010	9820	9820	9820	9820	0
15	20240605	192800	1079674010	9820	9820	9820	9820	0
16	20240605	192700	1079674010	9820	9820	9820	9820	0
17	20240605	192600	1079674010	9820	9820	9820	9820	0
18	20240605	192500	1079674010	9820	9820	9820	9820	0
19	20240605	192400	1079674010	9820	9820	9820	9820	0
20	20240605	192300	1079674010	9820	9820	9820	9820	0
21	20240605	192200	1079674010	9820	9820	9820	9820	0
22	20240605	192100	1079674010	9820	9820	9820	9820	0
23	20240605	192000	1079674010	9820	9820	9820	9820	0
24	20240605	191900	1079674010	9820	9820	9820	9820	0
25	20240605	191800	1079674010	9820	9820	9820	9820	0
26	20240605	191700	1079674010	9820	9820	9820	9820	0
27	20240605	191600	1079674010	9820	9820	9820	9820	0
28	20240605	191500	1079674010	9820	9820	9820	9820	0
29	20240605	191400	1079674010	9820	9820	9820	9820	0
30	20240605	191300	1079674010	9820	9820	9820	9820	0
31	20240605	191200	1079674010	9820	9820	9820	9820	0
32	20240605	191100	1079674010	9820	9820	9820	9820	2374
33	20240605	191000	1079674010	9820	9820	9820	9820	0
34	20240605	190900	1079674010	9820	9820	9820	9820	0
35	20240605	190800	1079674010	9820	9820	9820	9820	0
36	20240605	190700	1079674010	9820	9820	9820	9820	0
37	20240605	190600	1079674010	9820	9820	9820	9820	0
38	20240605	190500	1079674010	9820	9820	9820	9820	0
39	20240605	190400	1079674010	9820	9820	9820	9820	0
40	20240605	190300	1079674010	9820	9820	9820	9820	0
41	20240605	190200	1079674010	9820	9820	9820	9820	0
42	20240605	190100	1079674010	9820	9820	9820	9820	0
43	20240605	190000	1079674010	9820	9820	9820	9820	0
44	20240605	185900	1079674010	9820	9820	9820	9820	0
45	20240605	185800	1079674010	9820	9820	9820	9820	0
46	20240605	185700	1079674010	9820	9820	9820	9820	0
47	20240605	185600	1079674010	9820	9820	9820	9820	0
48	20240605	185500	1079674010	9820	9820	9820	9820	0
49	20240605	185400	1079674010	9820	9820	9820	9820	0
50	20240605	185300	1079674010	9820	9820	9820	9820	0
51	20240605	185200	1079674010	9820	9820	9820	9820	0
52	20240605	185100	1079674010	9820	9820	9820	9820	0
53	20240605	185000	1079674010	9820	9820	9820	9820	0
54	20240605	184900	1079674010	9820	9820	9820	9820	0
55	20240605	184800	1079674010	9820	9820	9820	9820	0
56	20240605	184700	1079674010	9820	9820	9820	9820	0
57	20240605	184600	1079674010	9820	9820	9820	9820	0
58	20240605	184500	1079674010	9820	9820	9820	9820	0
59	20240605	184400	1079674010	9820	9820	9820	9820	0
60	20240605	184300	1079674010	9820	9820	9820	9820	0
61	20240605	184200	1079674010	9820	9820	9820	9820	0
62	20240605	184100	1079674010	9820	9820	9820	9820	2374
63	20240605	184000	1079674010	9820	9820	9820	9820	0
64	20240605	183900	1079674010	9820	9820	9820	9820	0
65	20240605	183800	1079674010	9820	9820	9820	9820	0
66	20240605	183700	1079674010	9820	9820	9820	9820	0
67	20240605	183600	1079674010	9820	9820	9820	9820	0
68	20240605	183500	1079674010	9820	9820	9820	9820	0
69	20240605	183400	1079674010	9820	9820	9820	9820	0
70	20240605	183300	1079674010	9820	9820	9820	9820	0
71	20240605	183200	1079674010	9820	9820	9820	9820	0
72	20240605	183100	1079674010	9820	9820	9820	9820	0
73	20240605	183000	1079674010	9820	9820	9820	9820	0
74	20240605	182900	1079674010	9820	9820	9820	9820	0
75	20240605	182800	1079674010	9820	9820	9820	9820	0
76	20240605	182700	1079674010	9820	9820	9820	9820	0
77	20240605	182600	1079674010	9820	9820	9820	9820	0
78	20240605	182500	1079674010	9820	9820	9820	9820	0
79	20240605	182400	1079674010	9820	9820	9820	9820	0
80	20240605	182300	1079674010	9820	9820	9820	9820	0
81	20240605	182200	1079674010	9820	9820	9820	9820	0
82	20240605	182100	1079674010	9820	9820	9820	9820	0
83	20240605	182000	1079674010	9820	9820	9820	9820	0
84	20240605	181900	1079674010	9820	9820	9820	9820	0
85	20240605	181800	1079674010	9820	9820	9820	9820	0
86	20240605	181700	1079674010	9820	9820	9820	9820	0
87	20240605	181600	1079674010	9820	9820	9820	9820	0
88	20240605	181500	1079674010	9820	9820	9820	9820	0
89	20240605	181400	1079674010	9820	9820	9820	9820	0
90	20240605	181300	1079674010	9820	9820	9820	9820	0
91	20240605	181200	1079674010	9820	9820	9820	9820	0
92	20240605	181100	1079674010	9820	9820	9820	9820	2374
93	20240605	181000	1079674010	9820	9820	9820	9820	0
94	20240605	180900	1079674010	9820	9820	9820	9820	0
95	20240605	180800	1079674010	9820	9820	9820	9820	0
96	20240605	180700	1079674010	9820	9820	9820	9820	0
97	20240605	180600	1079674010	9820	9820	9820	9820	0
98	20240605	180500	1079674010	9820	9820	9820	9820	0
99	20240605	180400	1079674010	9820	9820	9820	9820	0
100	20240605	180300	1079674010	9820	9820	9820	9820	0
101	20240605	180200	1079674010	9820	9820	9820	9820	0
102	20240605	180100	1079674010	9820	9820	9820	9820	0
103	20240605	180000	1079674010	9820	9820	9820	9820	0
104	20240605	175900	1079674010	9820	9820	9820	9820	0
105	20240605	175800	1079674010	9820	9820	9820	9820	0
106	20240605	175700	1079674010	9820	9820	9820	9820	0
107	20240605	175600	1079674010	9820	9820	9820	9820	0
108	20240605	175500	1079674010	9820	9820	9820	9820	0
109	20240605	175400	1079674010	9820	9820	9820	9820	0
110	20240605	175300	1079674010	9820	9820	9820	9820	0
111	20240605	175200	1079674010	9820	9820	9820	9820	0
112	20240605	175100	1079674010	9820	9820	9820	9820	0
113	20240605	175000	1079674010	9820	9820	9820	9820	0
114	20240605	174900	1079674010	9820	9820	9820	9820	0
115	20240605	174800	1079674010	9820	9820	9820	9820	0
116	20240605	174700	1079674010	9820	9820	9820	9820	0
117	20240605	174600	1079674010	9820	9820	9820	9820	0
118	20240605	174500	1079674010	9820	9820	9820	9820	0
119	20240605	174400	1079674010	9820	9820	9820	9820	0
120	20240605	174300	1079674010	9820	9820	9820	9820	0
121	20240605	174200	1079674010	9820	9820	9820	9820	0
122	20240605	174100	1079674010	9820	9820	9820	9820	2374
123	20240605	174000	1079674010	9820	9820	9820	9820	0
124	20240605	173900	1079674010	9820	9820	9820	9820	0
125	20240605	173800	1079674010	9820	9820	9820	9820	0
126	20240605	173700	1079674010	9820	9820	9820	9820	0
127	20240605	173600	1079674010	9820	9820	9820	9820	0
128	20240605	173500	1079674010	9820	9820	9820	9820	0
129	20240605	173400	1079674010	9820	9820	9820	9820	0
130	20240605	173300	1079674010	9820	9820	9820	9820	0
131	20240605	173200	1079674010	9820	9820	9820	9820	0
132	20240605	173100	1079674010	9820	9820	9820	9820	0
133	20240605	173000	1079674010	9820	9820	9820	9820	0
134	20240605	172900	1079674010	9820	9820	9820	9820	0
135	20240605	172800	1079674010	9820	9820	9820	9820	0
136	20240605	172700	1079674010	9820	9820	9820	9820	0
137	20240605	172600	1079674010	9820	9820	9820	9820	0
138	20240605	172500	1079674010	9820	9820	9820	9820	0
139	20240605	172400	1079674010	9820	9820	9820	9820	0
140	20240605	172300	1079674010	9820	9820	9820	9820	0
141	20240605	172200	1079674010	9820	9820	9820	9820	0
142	20240605	172100	1079674010	9820	9820	9820	9820	0
143	20240605	172000	1079674010	9820	9820	9820	9820	0
144	20240605	171900	1079674010	9820	9820	9820	9820	0
145	20240605	171800	1079674010	9820	9820	9820	9820	0
146	20240605	171700	1079674010	9820	9820	9820	9820	0
147	20240605	171600	1079674010	9820	9820	9820	9820	0
148	20240605	171500	1079674010	9820	9820	9820	9820	0
149	20240605	171400	1079674010	9820	9820	9820	9820	0
150	20240605	171300	1079674010	9820	9820	9820	9820	0
151	20240605	171200	1079674010	9820	9820	9820	9820	0
152	20240605	171100	1079674010	9820	9820	9820	9820	2374
153	20240605	171000	1079674010	9820	9820	9820	9820	0
154	20240605	170900	1079674010	9820	9820	9820	9820	0
155	20240605	170800	1079674010	9820	9820	9820	9820	0
156	20240605	170700	1079674010	9820	9820	9820	9820	0
157	20240605	170600	1079674010	9820	9820	9820	9820	0
158	20240605	170500	1079674010	9820	9820	9820	9820	0
159	20240605	170400	1079674010	9820	9820	9820	9820	0
160	20240605	170300	1079674010	9820	9820	9820	9820	0
161	20240605	170200	1079674010	9820	9820	9820	9820	0
162	20240605	170100	1079674010	9820	9820	9820	9820	0
163	20240605	170000	1079674010	9820	9820	9820	9820	0
164	20240605	165900	1079674010	9820	9820	9820	9820	0
165	20240605	165800	1079674010	9820	9820	9820	9820	0
166	20240605	165700	1079674010	9820	9820	9820	9820	0
167	20240605	165600	1079674010	9820	9820	9820	9820	0
168	20240605	165500	1079674010	9820	9820	9820	9820	0
169	20240605	165400	1079674010	9820	9820	9820	9820	0
170	20240605	165300	1079674010	9820	9820	9820	9820	0
171	20240605	165200	1079674010	9820	9820	9820	9820	0
172	20240605	165100	1079674010	9820	9820	9820	9820	0
173	20240605	165000	1079674010	9820	9820	9820	9820	0
174	20240605	164900	1079674010	9820	9820	9820	9820	0
175	20240605	164800	1079674010	9820	9820	9820	9820	0
176	20240605	164700	1079674010	9820	9820	9820	9820	0
177	20240605	164600	1079674010	9820	9820	9820	9820	0
178	20240605	164500	1079674010	9820	9820	9820	9820	0
179	20240605	164400	1079674010	9820	9820	9820	9820	0
180	20240605	164300	1079674010	9820	9820	9820	9820	0
181	20240605	164200	1079674010	9820	9820	9820	9820	0
182	20240605	164100	1079674010	9820	9820	9820	9820	2374
183	20240605	164000	1079674010	9820	9820	9820	9820	0
184	20240605	163900	1079674010	9820	9820	9820	9820	0
185	20240605	163800	1079674010	9820	9820	9820	9820	0
186	20240605	163700	1079674010	9820	9820	9820	9820	0
187	20240605	163600	1079674010	9820	9820	9820	9820	0
188	20240605	163500	1079674010	9820	9820	9820	9820	0
189	20240605	163400	1079674010	9820	9820	9820	9820	0
190	20240605	163300	1079674010	9820	9820	9820	9820	0
191	20240605	163200	1079674010	9820	9820	9820	9820	0
192	20240605	163100	1079674010	9820	9820	9820	9820	0
193	20240605	163000	1079674010	9820	9820	9820	9820	0
194	20240605	162900	1079674010	9820	9820	9820	9820	0
195	20240605	162800	1079674010	9820	9820	9820	9820	0
196	20240605	162700	1079674010	9820	9820	9820	9820	0
197	20240605	162600	1079674010	9820	9820	9820	9820	0
198	20240605	162500	1079674010	9820	9820	9820	9820	0
199	20240605	162400	1079674010	9820	9820	9820	9820	0
200	20240605	162300	1079674010	9820	9820	9820	9820	0
201	20240605	162200	1079674010	9820	9820	9820	9820	0
202	20240605	162100	1079674010	9820	9820	9820	9820	0
203	20240605	162000	1079674010	9820	9820	9820	9820	0
204	20240605	161900	1079674010	9820	9820	9820	9820	0
205	20240605	161800	1079674010	9820	9820	9820	9820	0
206	20240605	161700	1079674010	9820	9820	9820	9820	0
207	20240605	161600	1079674010	9820	9820	9820	9820	0
208	20240605	161500	1079674010	9820	9820	9820	9820	0
209	20240605	161400	1079674010	9820	9820	9820	9820	0
210	20240605	161300	1079674010	9820	9820	9820	9820	0
211	20240605	161200	1079674010	9820	9820	9820	9820	0
212	20240605	161100	1079674010	9820	9820	9820	9820	2374
213	20240605	161000	1079674010	9820	9820	9820	9820	0
214	20240605	160900	1079674010	9820	9820	9820	9820	0
215	20240605	160800	1079674010	9820	9820	9820	9820	0
216	20240605	160700	1079674010	9820	9820	9820	9820	0
217	20240605	160600	1079674010	9820	9820	9820	9820	0
218	20240605	160500	1079674010	9820	9820	9820	9820	0
219	20240605	160400	1079674010	9820	9820	9820	9820	0
220	20240605	160300	1079674010	9820	9820	9820	9820	0
221	20240605	160200	1079674010	9820	9820	9820	9820	0
222	20240605	160100	1079674010	9820	9820	9820	9820	0
223	20240605	160000	1079674010	9820	9820	9820	9820	0
224	20240605	155900	1079674010	9820	9820	9820	9820	0
225	20240605	155800	1079674010	9820	9820	9820	9820	0
226	20240605	155700	1079674010	9820	9820	9820	9820	0
227	20240605	155600	1079674010	9820	9820	9820	9820	0
228	20240605	155500	1079674010	9820	9820	9820	9820	0
229	20240605	155400	1079674010	9820	9820	9820	9820	0
230	20240605	155300	1079674010	9820	9820	9820	9820	0
231	20240605	155200	1079674010	9820	9820	9820	9820	0
232	20240605	155100	1079674010	9820	9820	9820	9820	0
233	20240605	155000	1079674010	9820	9820	9820	9820	0
234	20240605	154900	1079674010	9820	9820	9820	9820	0
235	20240605	154800	1079674010	9820	9820	9820	9820	0
236	20240605	154700	1079674010	9820	9820	9820	9820	0
237	20240605	154600	1079674010	9820	9820	9820	9820	0
238	20240605	154500	1079674010	9820	9820	9820	9820	0
239	20240605	154400	1079674010	9820	9820	9820	9820	0
240	20240605	154300	1079674010	9820	9820	9820	9820	0
241	20240605	154200	1079674010	9820	9820	9820	9820	0
242	20240605	154100	1079674010	9820	9820	9820	9820	2374
243	20240605	154000	1079674010	9820	9820	9820	9820	0
244	20240605	153900	1079674010	9820	9820	9820	9820	0
245	20240605	153800	1079674010	9820	9820	9820	9820	0
246	20240605	153700	1079674010	9820	9820	9820	9820	0
247	20240605	153600	1079674010	9820	9820	9820	9820	0
248	20240605	153500	1079674010	9820	9820	9820	9820	0
249	20240605	153400	1079674010	9820	9820	9820	9820	0
250	20240605	153300	1079674010	9820	9820	9820	9820	0
251	20240605	153200	1079674010	9820	9820	9820	9820	0
252	20240605	153100	1079674010	9820	9820	9820	9820	0
253	20240605	153000	1079674010	9820	9820	9820	9820	2374
254	20240605	152900	1056361330	9820	9820	9820	9820	0
255	20240605	152800	1056361330	9820	9820	9820	9820	0
256	20240605	152700	1056361330	9820	9820	9820	9820	0
257	20240605	152600	1056361330	9820	9820	9820	9820	0
258	20240605	152500	1056361330	9820	9820	9820	9820	0
259	20240605	152400	1056361330	9820	9820	9820	9820	0
260	20240605	152300	1056361330	9820	9820	9820	9820	0
261	20240605	152200	1056361330	9820	9820	9820	9820	0
262	20240605	152100	1056361330	9820	9820	9820	9820	0
263	20240605	152000	1056361330	9820	9820	9820	9820	0
264	20240605	151900	1056361330	9820	9830	9830	9820	268
265	20240605	151800	1053727040	9820	9820	9830	9820	909
266	20240605	151700	1044799630	9820	9810	9830	9810	266
267	20240605	151600	1042187610	9830	9830	9830	9810	4429
268	20240605	151500	998695030	9830	9830	9830	9830	215
269	20240605	151400	996581580	9830	9830	9830	9820	142
270	20240605	151300	995186620	9830	9840	9840	9830	2030
271	20240605	151200	975229320	9840	9840	9850	9840	527
272	20240605	151100	970043620	9830	9830	9830	9830	4
273	20240605	151000	970004300	9830	9840	9840	9830	896
274	20240605	150900	961187960	9840	9830	9840	9830	27
275	20240605	150800	960922340	9830	9840	9840	9830	11
276	20240605	150700	960814150	9840	9840	9840	9830	7
277	20240605	150600	960745320	9830	9830	9830	9830	5
278	20240605	150500	960696170	9830	9830	9830	9830	5
279	20240605	150400	960647020	9830	9830	9830	9830	121
280	20240605	150300	959457590	9830	9830	9830	9830	109
281	20240605	150200	958386120	9830	9840	9840	9830	1022
282	20240605	150100	948330350	9840	9840	9850	9840	3554
283	20240605	150000	913355400	9840	9840	9840	9840	5
284	20240605	145900	913306200	9840	9840	9850	9840	140
285	20240605	145800	911927300	9840	9840	9840	9840	111
286	20240605	145700	910835060	9840	9840	9850	9840	183
287	20240605	145600	909033120	9840	9840	9850	9840	14
288	20240605	145500	908895310	9840	9850	9850	9840	913
289	20240605	145400	899903890	9850	9850	9860	9850	74
290	20240605	145300	899174600	9850	9850	9860	9850	487
291	20240605	145200	894375560	9850	9850	9850	9850	5
292	20240605	145100	894326310	9860	9850	9860	9850	20
293	20240605	145000	894129210	9850	9860	9860	9850	10
294	20240605	144900	894030650	9850	9850	9850	9850	62
295	20240605	144800	893419950	9850	9850	9860	9850	11
296	20240605	144700	893311540	9850	9850	9850	9850	959
297	20240605	144600	883865390	9850	9850	9850	9850	6
298	20240605	144500	883806290	9850	9850	9860	9850	16
299	20240605	144400	883648640	9860	9860	9860	9840	1853
300	20240605	144300	865397250	9850	9870	9870	9850	1202
301	20240605	144200	853545960	9870	9870	9870	9860	133
302	20240605	144100	852233330	9870	9860	9880	9860	127
303	20240605	144000	850979850	9860	9870	9870	9860	475
304	20240605	143900	846291890	9870	9870	9870	9870	6
305	20240605	143800	846232670	9870	9870	9870	9870	1
306	20240605	143700	846222800	9880	9870	9880	9870	57
307	20240605	143600	845660160	9870	9870	9870	9870	0
308	20240605	143500	845660160	9870	9870	9880	9870	14
309	20240605	143400	845521920	9870	9870	9870	9860	30
310	20240605	143300	845225830	9860	9860	9860	9860	306
311	20240605	143200	842208670	9850	9850	9860	9850	60
312	20240605	143100	841617100	9850	9860	9860	9850	38
313	20240605	143000	841242440	9860	9860	9860	9860	0
314	20240605	142900	841242440	9860	9850	9860	9850	14
315	20240605	142800	841104500	9850	9850	9860	9850	141
316	20240605	142700	839714750	9850	9850	9850	9850	6
317	20240605	142600	839655650	9840	9840	9850	9840	31
318	20240605	142500	839350380	9840	9840	9840	9840	3
319	20240605	142400	839320860	9850	9840	9850	9840	116
320	20240605	142300	838178780	9840	9840	9860	9840	22
321	20240605	142200	837961900	9860	9860	9860	9840	26
322	20240605	142100	837705560	9840	9840	9840	9840	0
323	20240605	142000	837705560	9840	9850	9850	9840	1167
324	20240605	141900	826211310	9850	9850	9860	9850	17
325	20240605	141800	826043810	9850	9860	9860	9850	284
326	20240605	141700	823244750	9870	9850	9870	9850	110
327	20240605	141600	822160130	9860	9860	9860	9850	16
328	20240605	141500	822002380	9860	9860	9860	9860	2
329	20240605	141400	821982660	9860	9850	9860	9840	35
330	20240605	141300	821638080	9850	9850	9850	9850	419
331	20240605	141200	817510930	9860	9870	9870	9860	186
332	20240605	141100	815676820	9870	9870	9870	9870	4
333	20240605	141000	815637340	9860	9860	9860	9860	0
334	20240605	140900	815637340	9860	9870	9870	9860	26
335	20240605	140800	815380840	9870	9870	9870	9860	105
336	20240605	140700	814344530	9860	9860	9860	9860	7
337	20240605	140600	814275510	9860	9860	9870	9860	18
338	20240605	140500	814097880	9860	9860	9860	9860	26
339	20240605	140400	813841520	9860	9860	9860	9860	0
340	20240605	140300	813841520	9860	9880	9880	9860	368
341	20240605	140200	810206070	9880	9880	9880	9880	3
342	20240605	140100	810176430	9880	9870	9880	9870	105
343	20240605	140000	809139440	9870	9860	9880	9860	40
344	20240605	135900	808744580	9870	9870	9870	9870	0
345	20240605	135800	808744580	9870	9870	9870	9870	8
346	20240605	135700	808665620	9860	9870	9870	9860	12
347	20240605	135600	808547200	9870	9870	9870	9870	0
348	20240605	135500	808547200	9870	9860	9870	9860	378
349	20240605	135400	804820060	9860	9860	9860	9860	1
350	20240605	135300	804810200	9860	9870	9870	9860	3
351	20240605	135200	804780610	9870	9880	9890	9870	354
352	20240605	135100	801282770	9870	9880	9880	9870	115
353	20240605	135000	800146640	9880	9890	9890	9870	398
354	20240605	134900	796211800	9880	9860	9880	9860	1847
355	20240605	134800	777997440	9860	9860	9860	9860	5
356	20240605	134700	777948140	9850	9860	9860	9850	11
357	20240605	134600	777839690	9860	9850	9860	9850	7
358	20240605	134500	777770680	9850	9860	9860	9850	38
359	20240605	134400	777396170	9860	9850	9860	9850	6
360	20240605	134300	777337020	9850	9850	9850	9850	0
361	20240605	134200	777337020	9850	9860	9860	9850	110
362	20240605	134100	776252470	9850	9850	9850	9850	6
363	20240605	134000	776193370	9860	9860	9860	9860	0
364	20240605	133900	776193370	9860	9860	9860	9860	5
365	20240605	133800	776144070	9850	9850	9850	9850	1
366	20240605	133700	776134220	9860	9840	9860	9840	34
367	20240605	133600	775799320	9860	9860	9860	9860	9
368	20240605	133500	775710580	9840	9840	9840	9840	1
369	20240605	133400	775700740	9860	9860	9860	9860	5
370	20240605	133300	775651440	9860	9850	9860	9840	8
371	20240605	133200	775572630	9850	9850	9850	9850	112
372	20240605	133100	774469430	9850	9860	9860	9850	5
373	20240605	133000	774420140	9840	9860	9860	9840	36
374	20240605	132900	774065200	9840	9840	9840	9840	7
375	20240605	132800	773996320	9860	9860	9860	9840	8
376	20240605	132700	773917460	9840	9840	9840	9840	1
377	20240605	132600	773907620	9840	9860	9860	9840	25
378	20240605	132500	773661520	9860	9840	9860	9840	3
379	20240605	132400	773631980	9840	9840	9840	9840	111
380	20240605	132300	772539740	9840	9860	9860	9840	108
381	20240605	132200	771476900	9840	9840	9840	9840	1
382	20240605	132100	771467060	9860	9860	9860	9860	0
383	20240605	132000	771467060	9860	9860	9860	9830	38
384	20240605	131900	771093030	9860	9830	9860	9830	481
385	20240605	131800	766353690	9850	9850	9850	9850	5
386	20240605	131700	766304440	9830	9840	9850	9830	912
387	20240605	131600	757330490	9840	9830	9840	9830	544
388	20240605	131500	751977570	9830	9840	9840	9830	413
389	20240605	131400	747913820	9830	9830	9830	9830	0
390	20240605	131300	747913820	9830	9830	9850	9830	659
391	20240605	131200	741430260	9820	9840	9840	9820	18
392	20240605	131100	741253180	9840	9830	9840	9820	1415
393	20240605	131000	727344260	9830	9830	9840	9830	232
394	20240605	130900	725063640	9830	9830	9840	9830	22
395	20240605	130800	724847280	9830	9830	9830	9830	10
396	20240605	130700	724748980	9830	9850	9850	9830	1669
397	20240605	130600	708324920	9840	9840	9840	9840	1
398	20240605	130500	708315080	9840	9880	9880	9840	3109
399	20240605	130400	677691030	9860	9870	9880	9860	209
400	20240605	130300	675628180	9860	9860	9870	9850	190
401	20240605	130200	673754160	9860	9870	9870	9860	14
402	20240605	130100	673616040	9860	9860	9870	9860	81
403	20240605	130000	672817370	9860	9860	9860	9850	4
404	20240605	125900	672777940	9860	9860	9860	9850	11
405	20240605	125800	672669530	9860	9850	9860	9850	137
406	20240605	125700	671318870	9860	9850	9860	9850	2
407	20240605	125600	671299160	9860	9850	9860	9850	8
408	20240605	125500	671220290	9850	9850	9860	9850	347
409	20240605	125400	667802140	9860	9870	9870	9860	101
410	20240605	125300	666806210	9850	9850	9850	9850	1
411	20240605	125200	666796360	9850	9850	9850	9850	1
412	20240605	125100	666786510	9870	9870	9870	9870	25
413	20240605	125000	666539760	9850	9850	9850	9850	1
414	20240605	124900	666529910	9850	9870	9870	9850	165
415	20240605	124800	664901540	9870	9870	9880	9870	135
416	20240605	124700	663568980	9870	9860	9880	9860	1653
417	20240605	124600	647245040	9870	9860	9870	9860	5
418	20240605	124500	647195730	9860	9850	9860	9850	65
419	20240605	124400	646554870	9860	9870	9870	9850	177
420	20240605	124300	644808890	9870	9860	9870	9850	19
421	20240605	124200	644621490	9870	9850	9870	9850	5
422	20240605	124100	644572200	9850	9860	9870	9850	149
423	20240605	124000	643102250	9860	9860	9860	9850	6
424	20240605	123900	643043100	9850	9860	9860	9850	26
425	20240605	123800	642786750	9860	9860	9860	9860	7
426	20240605	123700	642717730	9850	9860	9860	9850	17
427	20240605	123600	642550130	9870	9870	9870	9870	0
428	20240605	123500	642550130	9870	9870	9870	9870	7
429	20240605	123400	642481040	9850	9870	9870	9850	820
430	20240605	123300	634388160	9870	9860	9900	9860	2541
431	20240605	123200	609304140	9860	9850	9860	9850	6
432	20240605	123100	609244990	9850	9860	9860	9850	2
433	20240605	123000	609225280	9860	9860	9860	9860	5
434	20240605	122900	609175980	9850	9850	9850	9850	0
435	20240605	122800	609175980	9850	9850	9850	9850	1
436	20240605	122700	609166130	9860	9860	9860	9860	5
437	20240605	122600	609116830	9850	9850	9850	9850	1
438	20240605	122500	609106980	9850	9850	9850	9850	1
439	20240605	122400	609097130	9850	9860	9860	9850	616
440	20240605	122300	603023620	9860	9860	9860	9860	0
441	20240605	122200	603023620	9860	9860	9870	9860	238
442	20240605	122100	600676900	9860	9870	9870	9860	15
443	20240605	122000	600528990	9860	9860	9860	9850	440
444	20240605	121900	596191600	9860	9860	9860	9860	5
445	20240605	121800	596142300	9850	9850	9850	9850	1
446	20240605	121700	596132450	9860	9860	9860	9860	1
447	20240605	121600	596122590	9860	9850	9860	9850	90
448	20240605	121500	595236030	9850	9850	9850	9850	1
449	20240605	121400	595226180	9850	9840	9860	9840	874
450	20240605	121300	586625540	9830	9840	9840	9830	464
451	20240605	121200	582059930	9830	9830	9830	9830	265
452	20240605	121100	579454980	9840	9850	9850	9840	30
453	20240605	121000	579159730	9830	9830	9860	9830	453
454	20240605	120900	574703080	9840	9840	9850	9830	1379
455	20240605	120800	561131760	9850	9850	9850	9850	5
456	20240605	120700	561082510	9850	9850	9850	9850	0
457	20240605	120600	561082510	9850	9840	9850	9840	6
458	20240605	120500	561023420	9840	9840	9840	9840	1
459	20240605	120400	561013580	9850	9850	9850	9850	0
460	20240605	120300	561013580	9850	9840	9850	9840	16
461	20240605	120200	560856080	9840	9850	9850	9840	14
462	20240605	120100	560718190	9850	9850	9850	9850	7
463	20240605	120000	560649240	9850	9840	9850	9840	2
464	20240605	115900	560629550	9840	9840	9840	9840	1
465	20240605	115800	560619710	9850	9850	9850	9850	6
466	20240605	115700	560560610	9840	9840	9840	9840	0
467	20240605	115600	560560610	9840	9840	9840	9840	2
468	20240605	115500	560540930	9850	9840	9850	9840	6
469	20240605	115400	560481840	9840	9850	9850	9840	313
470	20240605	115300	557401910	9840	9850	9850	9840	21
471	20240605	115200	557195120	9840	9840	9850	9840	418
472	20240605	115100	553077990	9840	9840	9840	9840	382
473	20240605	115000	549319110	9840	9850	9850	9840	6
474	20240605	114900	549260020	9840	9840	9840	9840	0
475	20240605	114800	549260020	9840	9840	9840	9840	16
476	20240605	114700	549102580	9840	9840	9850	9840	112
477	20240605	114600	548000430	9840	9840	9840	9840	3
478	20240605	114500	547970910	9840	9850	9850	9840	68
479	20240605	114400	547301730	9850	9850	9850	9850	174
480	20240605	114300	545587830	9850	9850	9850	9850	106
481	20240605	114200	544543730	9840	9850	9850	9840	58
482	20240605	114100	543972460	9850	9850	9850	9850	1
483	20240605	114000	543962610	9830	9830	9830	9830	43
484	20240605	113900	543539920	9850	9830	9850	9830	13
485	20240605	113800	543412010	9830	9840	9840	9830	179
486	20240605	113700	541652030	9830	9850	9850	9830	111
487	20240605	113600	540558770	9830	9830	9830	9830	0
488	20240605	113500	540558770	9830	9870	9870	9830	5044
489	20240605	113400	490854640	9860	9870	9880	9860	295
490	20240605	113300	487943080	9860	9870	9870	9860	33
491	20240605	113200	487617680	9860	9860	9860	9860	1
492	20240605	113100	487607820	9870	9870	9870	9860	9
493	20240605	113000	487519020	9870	9860	9870	9860	110
494	20240605	112900	486433580	9860	9880	9880	9860	615
495	20240605	112800	480369580	9860	9860	9860	9860	1
496	20240605	112700	480359720	9880	9880	9880	9880	0
497	20240605	112600	480359720	9880	9860	9880	9860	31
498	20240605	112500	480053800	9870	9870	9870	9870	424
499	20240605	112400	475868920	9870	9870	9880	9870	76
500	20240605	112300	475118790	9880	9870	9880	9870	244
501	20240605	112200	472710450	9870	9880	9880	9870	1909
502	20240605	112100	453859140	9880	9890	9890	9880	72
503	20240605	112000	453147100	9890	9880	9890	9880	3
504	20240605	111900	453117450	9890	9890	9890	9890	22
505	20240605	111800	452899870	9880	9890	9900	9880	57
506	20240605	111700	452336110	9880	9890	9890	9880	117
507	20240605	111600	451179030	9890	9890	9890	9890	1
508	20240605	111500	451169140	9890	9880	9890	9880	7
509	20240605	111400	451099930	9880	9880	9880	9880	21
510	20240605	111300	450892450	9880	9880	9880	9880	116
511	20240605	111200	449746370	9880	9870	9880	9870	2
512	20240605	111100	449726620	9870	9870	9870	9870	0
513	20240605	111000	449726620	9870	9880	9880	9870	15
514	20240605	110900	449578430	9870	9870	9870	9870	1
515	20240605	110800	449568560	9880	9880	9880	9880	0
516	20240605	110700	449568560	9880	9880	9880	9880	5
517	20240605	110600	449519160	9870	9870	9870	9870	1
518	20240605	110500	449509290	9870	9880	9880	9870	23
519	20240605	110400	449282220	9870	9870	9880	9860	651
520	20240605	110300	442857020	9870	9870	9870	9870	108
521	20240605	110200	441791060	9870	9890	9890	9870	5
522	20240605	110100	441741630	9870	9870	9870	9870	4
523	20240605	110000	441702150	9870	9880	9880	9870	79
524	20240605	105900	440921640	9880	9870	9880	9870	7
525	20240605	105800	440852490	9880	9880	9880	9880	0
526	20240605	105700	440852490	9880	9880	9880	9880	5
527	20240605	105600	440803090	9870	9870	9870	9870	1
528	20240605	105500	440793220	9870	9870	9870	9870	1
529	20240605	105400	440783350	9860	9870	9880	9860	227
530	20240605	105300	438542900	9870	9870	9870	9870	1
531	20240605	105200	438533030	9870	9870	9870	9870	26
532	20240605	105100	438276410	9890	9870	9890	9870	338
533	20240605	105000	434938250	9870	9890	9890	9870	3
534	20240605	104900	434908620	9890	9870	9890	9870	25
535	20240605	104800	434661770	9870	9880	9880	9870	114
536	20240605	104700	433536570	9880	9880	9880	9880	584
537	20240605	104600	427766650	9900	9900	9900	9900	6
538	20240605	104500	427707250	9880	9880	9880	9880	1
539	20240605	104400	427697370	9900	9900	9900	9900	0
540	20240605	104300	427697370	9900	9880	9900	9880	7
541	20240605	104200	427628110	9880	9910	9910	9880	1246
542	20240605	104100	415284580	9910	9930	9930	9910	30
543	20240605	104000	414987180	9910	9910	9930	9910	229
544	20240605	103900	412715370	9930	9930	9930	9930	53
545	20240605	103800	412189080	9930	9930	9930	9930	5
546	20240605	103700	412139430	9910	9910	9910	9910	7
547	20240605	103600	412070060	9910	9910	9910	9910	0
548	20240605	103500	412070060	9910	9930	9930	9910	7
549	20240605	103400	412000570	9910	9910	9920	9910	3
550	20240605	103300	411970830	9930	9920	9930	9920	9
551	20240605	103200	411881490	9920	9930	9930	9910	21
552	20240605	103100	411673080	9930	9930	9930	9930	53
553	20240605	103000	411146790	9930	9910	9930	9910	284
554	20240605	102900	408332090	9910	9910	9910	9910	0
555	20240605	102800	408332090	9910	9910	9910	9910	1
556	20240605	102700	408322180	9910	9910	9930	9910	50
557	20240605	102600	407826100	9910	9920	9930	9910	334
558	20240605	102500	404512730	9930	9920	9940	9920	362
559	20240605	102400	400916750	9910	9910	9910	9910	41
560	20240605	102300	400510440	9910	9890	9910	9880	747
561	20240605	102200	393123480	9890	9890	9890	9890	4
562	20240605	102100	393083920	9880	9890	9890	9880	70
563	20240605	102000	392391770	9890	9890	9890	9890	365
564	20240605	101900	388781920	9890	9940	9940	9890	3103
565	20240605	101800	357968100	9940	9950	9950	9940	35
566	20240605	101700	357619860	9950	9950	9950	9930	19
567	20240605	101600	357430850	9950	9930	9950	9890	630
568	20240605	101500	351179500	9940	9890	9940	9890	1784
569	20240605	101400	333485630	9890	9890	9900	9880	431
570	20240605	101300	329221090	9870	9880	9890	9870	196
571	20240605	101200	327284670	9870	9880	9880	9860	119
572	20240605	101100	326109480	9860	9880	9880	9860	111
573	20240605	101000	325013880	9860	9870	9870	9860	136
574	20240605	100900	323671940	9870	9860	9890	9860	1111
575	20240605	100800	312704640	9860	9840	9860	9840	640
576	20240605	100700	306406330	9830	9840	9840	9830	16
577	20240605	100600	306248900	9840	9820	9840	9820	8
578	20240605	100500	306170220	9830	9830	9830	9830	55
579	20240605	100400	305629570	9830	9830	9830	9830	0
580	20240605	100300	305629570	9830	9840	9840	9820	334
581	20240605	100200	302343420	9850	9840	9850	9840	489
582	20240605	100100	297526970	9830	9820	9840	9820	321
583	20240605	100000	294374630	9820	9820	9820	9820	5
584	20240605	095900	294325530	9820	9810	9820	9810	3
585	20240605	095800	294296090	9820	9810	9820	9810	105
586	20240605	095700	293265920	9820	9830	9830	9820	4
587	20240605	095600	293226620	9820	9830	9830	9820	4
588	20240605	095500	293187310	9830	9810	9830	9810	142
589	20240605	095400	291792250	9810	9810	9810	9810	218
590	20240605	095300	289653670	9810	9800	9820	9800	741
591	20240605	095200	282384760	9800	9800	9810	9800	149
592	20240605	095100	280924150	9810	9800	9810	9800	634
593	20240605	095000	274710380	9800	9810	9820	9800	152
594	20240605	094900	273219230	9810	9800	9810	9800	223
595	20240605	094800	271031610	9810	9820	9820	9800	42
596	20240605	094700	270619400	9820	9820	9820	9800	161
597	20240605	094600	269039490	9810	9800	9820	9800	806
598	20240605	094500	261139980	9810	9810	9820	9810	1154
599	20240605	094400	249818680	9810	9810	9810	9810	224
600	20240605	094300	247621240	9810	9820	9820	9810	127
601	20240605	094200	246375150	9810	9820	9820	9810	246
602	20240605	094100	243959470	9810	9820	9820	9810	104
603	20240605	094000	242938390	9810	9820	9820	9810	1399
604	20240605	093900	229204020	9820	9820	9820	9810	690
605	20240605	093800	222433690	9810	9820	9820	9810	484
606	20240605	093700	217681010	9820	9850	9850	9820	1095
607	20240605	093600	206896980	9850	9850	9850	9850	149
608	20240605	093500	205429330	9850	9860	9860	9840	799
609	20240605	093400	197551910	9830	9810	9830	9810	808
610	20240605	093300	189612140	9810	9810	9810	9810	417
611	20240605	093200	185521370	9810	9820	9820	9810	285
612	20240605	093100	182722790	9820	9810	9820	9810	23
613	20240605	093000	182496960	9820	9820	9820	9810	70
614	20240605	092900	181809700	9810	9820	9820	9810	309
615	20240605	092800	178776250	9810	9810	9810	9810	9
616	20240605	092700	178687960	9810	9810	9820	9810	53
617	20240605	092600	178167930	9810	9810	9810	9810	813
618	20240605	092500	170192400	9810	9800	9820	9800	1558
619	20240605	092400	154895910	9810	9820	9820	9800	2478
620	20240605	092300	130592170	9820	9810	9820	9810	150
621	20240605	092200	129120650	9820	9830	9840	9820	912
622	20240605	092100	120158300	9830	9830	9830	9830	564
623	20240605	092000	114614180	9830	9830	9850	9820	1251
624	20240605	091900	102311270	9820	9810	9820	9810	572
625	20240605	091800	96694300	9820	9820	9820	9820	242
626	20240605	091700	94317860	9820	9820	9820	9820	207
627	20240605	091600	92285120	9810	9820	9820	9810	2006
628	20240605	091500	72595500	9820	9830	9840	9820	80
629	20240605	091400	71809020	9830	9830	9830	9830	104
630	20240605	091300	70786700	9820	9820	9820	9820	153
631	20240605	091200	69284240	9820	9820	9830	9820	1200
632	20240605	091100	57499890	9820	9830	9830	9820	270
633	20240605	091000	54846570	9830	9830	9830	9830	18
634	20240605	090900	54669630	9810	9820	9830	9810	895
635	20240605	090800	45883560	9820	9850	9850	9820	494
636	20240605	090700	41025790	9860	9860	9860	9840	785
637	20240605	090600	33286670	9860	9860	9860	9860	118
638	20240605	090500	32123190	9880	9860	9880	9860	48
639	20240605	090400	31649890	9830	9850	9850	9830	1125
640	20240605	090300	20577090	9850	9880	9880	9850	600
641	20240605	090200	14660580	9880	9850	9880	9850	15
642	20240605	090100	14512800	9890	9890	9890	9850	459
643	20240605	090000	9989510	9860	9850	9860	9850	1014