KissMeData/088130/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	200000	410006770	9580	9580	9580	9580	1221
3	20240603	195900	410006770	9580	9580	9580	9580	0
4	20240603	195800	410006770	9580	9580	9580	9580	0
5	20240603	195700	410006770	9580	9580	9580	9580	0
6	20240603	195600	410006770	9580	9580	9580	9580	0
7	20240603	195500	410006770	9580	9580	9580	9580	0
8	20240603	195400	410006770	9580	9580	9580	9580	0
9	20240603	195300	410006770	9580	9580	9580	9580	0
10	20240603	195200	410006770	9580	9580	9580	9580	0
11	20240603	195100	410006770	9580	9580	9580	9580	0
12	20240603	195000	410006770	9580	9580	9580	9580	0
13	20240603	194900	410006770	9580	9580	9580	9580	0
14	20240603	194800	410006770	9580	9580	9580	9580	0
15	20240603	194700	410006770	9580	9580	9580	9580	0
16	20240603	194600	410006770	9580	9580	9580	9580	0
17	20240603	194500	410006770	9580	9580	9580	9580	0
18	20240603	194400	410006770	9580	9580	9580	9580	0
19	20240603	194300	410006770	9580	9580	9580	9580	0
20	20240603	194200	410006770	9580	9580	9580	9580	0
21	20240603	194100	410006770	9580	9580	9580	9580	0
22	20240603	194000	410006770	9580	9580	9580	9580	0
23	20240603	193900	410006770	9580	9580	9580	9580	0
24	20240603	193800	410006770	9580	9580	9580	9580	0
25	20240603	193700	410006770	9580	9580	9580	9580	0
26	20240603	193600	410006770	9580	9580	9580	9580	0
27	20240603	193500	410006770	9580	9580	9580	9580	0
28	20240603	193400	410006770	9580	9580	9580	9580	0
29	20240603	193300	410006770	9580	9580	9580	9580	0
30	20240603	193200	410006770	9580	9580	9580	9580	0
31	20240603	193100	410006770	9580	9580	9580	9580	0
32	20240603	193000	410006770	9580	9580	9580	9580	1221
33	20240603	192900	410006770	9580	9580	9580	9580	0
34	20240603	192800	410006770	9580	9580	9580	9580	0
35	20240603	192700	410006770	9580	9580	9580	9580	0
36	20240603	192600	410006770	9580	9580	9580	9580	0
37	20240603	192500	410006770	9580	9580	9580	9580	0
38	20240603	192400	410006770	9580	9580	9580	9580	0
39	20240603	192300	410006770	9580	9580	9580	9580	0
40	20240603	192200	410006770	9580	9580	9580	9580	0
41	20240603	192100	410006770	9580	9580	9580	9580	0
42	20240603	192000	410006770	9580	9580	9580	9580	0
43	20240603	191900	410006770	9580	9580	9580	9580	0
44	20240603	191800	410006770	9580	9580	9580	9580	0
45	20240603	191700	410006770	9580	9580	9580	9580	0
46	20240603	191600	410006770	9580	9580	9580	9580	0
47	20240603	191500	410006770	9580	9580	9580	9580	0
48	20240603	191400	410006770	9580	9580	9580	9580	0
49	20240603	191300	410006770	9580	9580	9580	9580	0
50	20240603	191200	410006770	9580	9580	9580	9580	0
51	20240603	191100	410006770	9580	9580	9580	9580	0
52	20240603	191000	410006770	9580	9580	9580	9580	0
53	20240603	190900	410006770	9580	9580	9580	9580	0
54	20240603	190800	410006770	9580	9580	9580	9580	0
55	20240603	190700	410006770	9580	9580	9580	9580	0
56	20240603	190600	410006770	9580	9580	9580	9580	0
57	20240603	190500	410006770	9580	9580	9580	9580	0
58	20240603	190400	410006770	9580	9580	9580	9580	0
59	20240603	190300	410006770	9580	9580	9580	9580	0
60	20240603	190200	410006770	9580	9580	9580	9580	0
61	20240603	190100	410006770	9580	9580	9580	9580	0
62	20240603	190000	410006770	9580	9580	9580	9580	1221
63	20240603	185900	410006770	9580	9580	9580	9580	0
64	20240603	185800	410006770	9580	9580	9580	9580	0
65	20240603	185700	410006770	9580	9580	9580	9580	0
66	20240603	185600	410006770	9580	9580	9580	9580	0
67	20240603	185500	410006770	9580	9580	9580	9580	0
68	20240603	185400	410006770	9580	9580	9580	9580	0
69	20240603	185300	410006770	9580	9580	9580	9580	0
70	20240603	185200	410006770	9580	9580	9580	9580	0
71	20240603	185100	410006770	9580	9580	9580	9580	0
72	20240603	185000	410006770	9580	9580	9580	9580	0
73	20240603	184900	410006770	9580	9580	9580	9580	0
74	20240603	184800	410006770	9580	9580	9580	9580	0
75	20240603	184700	410006770	9580	9580	9580	9580	0
76	20240603	184600	410006770	9580	9580	9580	9580	0
77	20240603	184500	410006770	9580	9580	9580	9580	0
78	20240603	184400	410006770	9580	9580	9580	9580	0
79	20240603	184300	410006770	9580	9580	9580	9580	0
80	20240603	184200	410006770	9580	9580	9580	9580	0
81	20240603	184100	410006770	9580	9580	9580	9580	0
82	20240603	184000	410006770	9580	9580	9580	9580	0
83	20240603	183900	410006770	9580	9580	9580	9580	0
84	20240603	183800	410006770	9580	9580	9580	9580	0
85	20240603	183700	410006770	9580	9580	9580	9580	0
86	20240603	183600	410006770	9580	9580	9580	9580	0
87	20240603	183500	410006770	9580	9580	9580	9580	0
88	20240603	183400	410006770	9580	9580	9580	9580	0
89	20240603	183300	410006770	9580	9580	9580	9580	0
90	20240603	183200	410006770	9580	9580	9580	9580	0
91	20240603	183100	410006770	9580	9580	9580	9580	0
92	20240603	183000	410006770	9580	9580	9580	9580	1221
93	20240603	182900	410006770	9580	9580	9580	9580	0
94	20240603	182800	410006770	9580	9580	9580	9580	0
95	20240603	182700	410006770	9580	9580	9580	9580	0
96	20240603	182600	410006770	9580	9580	9580	9580	0
97	20240603	182500	410006770	9580	9580	9580	9580	0
98	20240603	182400	410006770	9580	9580	9580	9580	0
99	20240603	182300	410006770	9580	9580	9580	9580	0
100	20240603	182200	410006770	9580	9580	9580	9580	0
101	20240603	182100	410006770	9580	9580	9580	9580	0
102	20240603	182000	410006770	9580	9580	9580	9580	0
103	20240603	181900	410006770	9580	9580	9580	9580	0
104	20240603	181800	410006770	9580	9580	9580	9580	0
105	20240603	181700	410006770	9580	9580	9580	9580	0
106	20240603	181600	410006770	9580	9580	9580	9580	0
107	20240603	181500	410006770	9580	9580	9580	9580	0
108	20240603	181400	410006770	9580	9580	9580	9580	0
109	20240603	181300	410006770	9580	9580	9580	9580	0
110	20240603	181200	410006770	9580	9580	9580	9580	0
111	20240603	181100	410006770	9580	9580	9580	9580	0
112	20240603	181000	410006770	9580	9580	9580	9580	0
113	20240603	180900	410006770	9580	9580	9580	9580	0
114	20240603	180800	410006770	9580	9580	9580	9580	0
115	20240603	180700	410006770	9580	9580	9580	9580	0
116	20240603	180600	410006770	9580	9580	9580	9580	0
117	20240603	180500	410006770	9580	9580	9580	9580	0
118	20240603	180400	410006770	9580	9580	9580	9580	0
119	20240603	180300	410006770	9580	9580	9580	9580	0
120	20240603	180200	410006770	9580	9580	9580	9580	0
121	20240603	180100	410006770	9580	9580	9580	9580	0
122	20240603	180000	410006770	9580	9580	9580	9580	1221
123	20240603	175900	410006770	9580	9580	9580	9580	0
124	20240603	175800	410006770	9580	9580	9580	9580	0
125	20240603	175700	410006770	9580	9580	9580	9580	0
126	20240603	175600	410006770	9580	9580	9580	9580	0
127	20240603	175500	410006770	9580	9580	9580	9580	0
128	20240603	175400	410006770	9580	9580	9580	9580	0
129	20240603	175300	410006770	9580	9580	9580	9580	0
130	20240603	175200	410006770	9580	9580	9580	9580	0
131	20240603	175100	410006770	9580	9580	9580	9580	0
132	20240603	175000	410006770	9580	9580	9580	9580	0
133	20240603	174900	410006770	9580	9580	9580	9580	0
134	20240603	174800	410006770	9580	9580	9580	9580	0
135	20240603	174700	410006770	9580	9580	9580	9580	0
136	20240603	174600	410006770	9580	9580	9580	9580	0
137	20240603	174500	410006770	9580	9580	9580	9580	0
138	20240603	174400	410006770	9580	9580	9580	9580	0
139	20240603	174300	410006770	9580	9580	9580	9580	0
140	20240603	174200	410006770	9580	9580	9580	9580	0
141	20240603	174100	410006770	9580	9580	9580	9580	0
142	20240603	174000	410006770	9580	9580	9580	9580	0
143	20240603	173900	410006770	9580	9580	9580	9580	0
144	20240603	173800	410006770	9580	9580	9580	9580	0
145	20240603	173700	410006770	9580	9580	9580	9580	0
146	20240603	173600	410006770	9580	9580	9580	9580	0
147	20240603	173500	410006770	9580	9580	9580	9580	0
148	20240603	173400	410006770	9580	9580	9580	9580	0
149	20240603	173300	410006770	9580	9580	9580	9580	0
150	20240603	173200	410006770	9580	9580	9580	9580	0
151	20240603	173100	410006770	9580	9580	9580	9580	0
152	20240603	173000	410006770	9580	9580	9580	9580	1221
153	20240603	172900	410006770	9580	9580	9580	9580	0
154	20240603	172800	410006770	9580	9580	9580	9580	0
155	20240603	172700	410006770	9580	9580	9580	9580	0
156	20240603	172600	410006770	9580	9580	9580	9580	0
157	20240603	172500	410006770	9580	9580	9580	9580	0
158	20240603	172400	410006770	9580	9580	9580	9580	0
159	20240603	172300	410006770	9580	9580	9580	9580	0
160	20240603	172200	410006770	9580	9580	9580	9580	0
161	20240603	172100	410006770	9580	9580	9580	9580	0
162	20240603	172000	410006770	9580	9580	9580	9580	0
163	20240603	171900	410006770	9580	9580	9580	9580	0
164	20240603	171800	410006770	9580	9580	9580	9580	0
165	20240603	171700	410006770	9580	9580	9580	9580	0
166	20240603	171600	410006770	9580	9580	9580	9580	0
167	20240603	171500	410006770	9580	9580	9580	9580	0
168	20240603	171400	410006770	9580	9580	9580	9580	0
169	20240603	171300	410006770	9580	9580	9580	9580	0
170	20240603	171200	410006770	9580	9580	9580	9580	0
171	20240603	171100	410006770	9580	9580	9580	9580	0
172	20240603	171000	410006770	9580	9580	9580	9580	0
173	20240603	170900	410006770	9580	9580	9580	9580	0
174	20240603	170800	410006770	9580	9580	9580	9580	0
175	20240603	170700	410006770	9580	9580	9580	9580	0
176	20240603	170600	410006770	9580	9580	9580	9580	0
177	20240603	170500	410006770	9580	9580	9580	9580	0
178	20240603	170400	410006770	9580	9580	9580	9580	0
179	20240603	170300	410006770	9580	9580	9580	9580	0
180	20240603	170200	410006770	9580	9580	9580	9580	0
181	20240603	170100	410006770	9580	9580	9580	9580	0
182	20240603	170000	410006770	9580	9580	9580	9580	1221
183	20240603	165900	410006770	9580	9580	9580	9580	0
184	20240603	165800	410006770	9580	9580	9580	9580	0
185	20240603	165700	410006770	9580	9580	9580	9580	0
186	20240603	165600	410006770	9580	9580	9580	9580	0
187	20240603	165500	410006770	9580	9580	9580	9580	0
188	20240603	165400	410006770	9580	9580	9580	9580	0
189	20240603	165300	410006770	9580	9580	9580	9580	0
190	20240603	165200	410006770	9580	9580	9580	9580	0
191	20240603	165100	410006770	9580	9580	9580	9580	0
192	20240603	165000	410006770	9580	9580	9580	9580	0
193	20240603	164900	410006770	9580	9580	9580	9580	0
194	20240603	164800	410006770	9580	9580	9580	9580	0
195	20240603	164700	410006770	9580	9580	9580	9580	0
196	20240603	164600	410006770	9580	9580	9580	9580	0
197	20240603	164500	410006770	9580	9580	9580	9580	0
198	20240603	164400	410006770	9580	9580	9580	9580	0
199	20240603	164300	410006770	9580	9580	9580	9580	0
200	20240603	164200	410006770	9580	9580	9580	9580	0
201	20240603	164100	410006770	9580	9580	9580	9580	0
202	20240603	164000	410006770	9580	9580	9580	9580	0
203	20240603	163900	410006770	9580	9580	9580	9580	0
204	20240603	163800	410006770	9580	9580	9580	9580	0
205	20240603	163700	410006770	9580	9580	9580	9580	0
206	20240603	163600	410006770	9580	9580	9580	9580	0
207	20240603	163500	410006770	9580	9580	9580	9580	0
208	20240603	163400	410006770	9580	9580	9580	9580	0
209	20240603	163300	410006770	9580	9580	9580	9580	0
210	20240603	163200	410006770	9580	9580	9580	9580	0
211	20240603	163100	410006770	9580	9580	9580	9580	0
212	20240603	163000	410006770	9580	9580	9580	9580	1221
213	20240603	162900	410006770	9580	9580	9580	9580	0
214	20240603	162800	410006770	9580	9580	9580	9580	0
215	20240603	162700	410006770	9580	9580	9580	9580	0
216	20240603	162600	410006770	9580	9580	9580	9580	0
217	20240603	162500	410006770	9580	9580	9580	9580	0
218	20240603	162400	410006770	9580	9580	9580	9580	0
219	20240603	162300	410006770	9580	9580	9580	9580	0
220	20240603	162200	410006770	9580	9580	9580	9580	0
221	20240603	162100	410006770	9580	9580	9580	9580	0
222	20240603	162000	410006770	9580	9580	9580	9580	0
223	20240603	161900	410006770	9580	9580	9580	9580	0
224	20240603	161800	410006770	9580	9580	9580	9580	0
225	20240603	161700	410006770	9580	9580	9580	9580	0
226	20240603	161600	410006770	9580	9580	9580	9580	0
227	20240603	161500	410006770	9580	9580	9580	9580	0
228	20240603	161400	410006770	9580	9580	9580	9580	0
229	20240603	161300	410006770	9580	9580	9580	9580	0
230	20240603	161200	410006770	9580	9580	9580	9580	0
231	20240603	161100	410006770	9580	9580	9580	9580	0
232	20240603	161000	410006770	9580	9580	9580	9580	0
233	20240603	160900	410006770	9580	9580	9580	9580	0
234	20240603	160800	410006770	9580	9580	9580	9580	0
235	20240603	160700	410006770	9580	9580	9580	9580	0
236	20240603	160600	410006770	9580	9580	9580	9580	0
237	20240603	160500	410006770	9580	9580	9580	9580	0
238	20240603	160400	410006770	9580	9580	9580	9580	0
239	20240603	160300	410006770	9580	9580	9580	9580	0
240	20240603	160200	410006770	9580	9580	9580	9580	0
241	20240603	160100	410006770	9580	9580	9580	9580	0
242	20240603	160000	410006770	9580	9580	9580	9580	1221
243	20240603	155900	410006770	9580	9580	9580	9580	0
244	20240603	155800	410006770	9580	9580	9580	9580	0
245	20240603	155700	410006770	9580	9580	9580	9580	0
246	20240603	155600	410006770	9580	9580	9580	9580	0
247	20240603	155500	410006770	9580	9580	9580	9580	0
248	20240603	155400	410006770	9580	9580	9580	9580	0
249	20240603	155300	410006770	9580	9580	9580	9580	0
250	20240603	155200	410006770	9580	9580	9580	9580	0
251	20240603	155100	410006770	9580	9580	9580	9580	0
252	20240603	155000	410006770	9580	9580	9580	9580	0
253	20240603	154900	410006770	9580	9580	9580	9580	0
254	20240603	154800	410006770	9580	9580	9580	9580	0
255	20240603	154700	410006770	9580	9580	9580	9580	0
256	20240603	154600	410006770	9580	9580	9580	9580	0
257	20240603	154500	410006770	9580	9580	9580	9580	0
258	20240603	154400	410006770	9580	9580	9580	9580	0
259	20240603	154300	410006770	9580	9580	9580	9580	0
260	20240603	154200	410006770	9580	9580	9580	9580	0
261	20240603	154100	410006770	9580	9580	9580	9580	0
262	20240603	154000	410006770	9580	9580	9580	9580	0
263	20240603	153900	410006770	9580	9580	9580	9580	0
264	20240603	153800	410006770	9580	9580	9580	9580	0
265	20240603	153700	410006770	9580	9580	9580	9580	0
266	20240603	153600	410006770	9580	9580	9580	9580	0
267	20240603	153500	410006770	9580	9580	9580	9580	0
268	20240603	153400	410006770	9580	9580	9580	9580	0
269	20240603	153300	410006770	9580	9580	9580	9580	0
270	20240603	153200	410006770	9580	9580	9580	9580	0
271	20240603	153100	410006770	9580	9580	9580	9580	0
272	20240603	153000	410006770	9580	9580	9580	9580	2442
273	20240603	152900	398309590	9580	9580	9580	9580	0
274	20240603	152800	398309590	9580	9580	9580	9580	0
275	20240603	152700	398309590	9580	9580	9580	9580	0
276	20240603	152600	398309590	9580	9580	9580	9580	0
277	20240603	152500	398309590	9580	9580	9580	9580	0
278	20240603	152400	398309590	9580	9580	9580	9580	0
279	20240603	152300	398309590	9580	9580	9580	9580	0
280	20240603	152200	398309590	9580	9580	9580	9580	0
281	20240603	152100	398309590	9580	9580	9580	9580	0
282	20240603	152000	398309590	9580	9580	9580	9580	0
283	20240603	151900	398309590	9580	9580	9580	9540	27
284	20240603	151800	398051830	9560	9580	9580	9560	3
285	20240603	151700	398023110	9590	9590	9590	9590	1
286	20240603	151600	398013520	9580	9580	9580	9580	0
287	20240603	151500	398013520	9580	9580	9580	9580	0
288	20240603	151400	398013520	9580	9560	9580	9560	50
289	20240603	151300	397534760	9540	9540	9540	9540	2
290	20240603	151200	397515680	9560	9560	9560	9560	2
291	20240603	151100	397496560	9580	9580	9580	9580	0
292	20240603	151000	397496560	9580	9580	9580	9580	1
293	20240603	150900	397486980	9560	9560	9560	9560	1
294	20240603	150800	397477420	9580	9580	9580	9580	1
295	20240603	150700	397467840	9550	9570	9570	9550	31
296	20240603	150600	397171190	9550	9550	9550	9550	0
297	20240603	150500	397171190	9550	9550	9550	9550	0
298	20240603	150400	397171190	9550	9550	9550	9550	0
299	20240603	150300	397171190	9550	9550	9550	9550	2
300	20240603	150200	397152090	9570	9570	9570	9570	0
301	20240603	150100	397152090	9570	9570	9570	9570	140
302	20240603	150000	395812290	9580	9580	9580	9580	0
303	20240603	145900	395812290	9580	9580	9580	9580	0
304	20240603	145800	395812290	9580	9570	9580	9570	94
305	20240603	145700	394912220	9540	9540	9540	9540	200
306	20240603	145600	393004220	9540	9540	9540	9540	17
307	20240603	145500	392842040	9540	9540	9540	9540	0
308	20240603	145400	392842040	9540	9540	9540	9540	0
309	20240603	145300	392842040	9540	9540	9540	9540	1
310	20240603	145200	392832500	9540	9540	9540	9540	30
311	20240603	145100	392546300	9540	9540	9540	9540	19
312	20240603	145000	392365040	9550	9550	9550	9550	2
313	20240603	144900	392345940	9570	9570	9570	9570	1
314	20240603	144800	392336370	9540	9540	9540	9540	4
315	20240603	144700	392298210	9580	9580	9580	9580	10
316	20240603	144600	392202410	9580	9580	9580	9580	1
317	20240603	144500	392192830	9540	9540	9540	9540	0
318	20240603	144400	392192830	9540	9540	9540	9540	0
319	20240603	144300	392192830	9540	9540	9540	9540	0
320	20240603	144200	392192830	9540	9540	9540	9540	0
321	20240603	144100	392192830	9540	9540	9540	9540	100
322	20240603	144000	391238830	9550	9550	9550	9550	0
323	20240603	143900	391238830	9550	9550	9550	9550	50
324	20240603	143800	390761330	9550	9550	9550	9550	0
325	20240603	143700	390761330	9550	9550	9550	9550	0
326	20240603	143600	390761330	9550	9550	9550	9550	1
327	20240603	143500	390751780	9530	9530	9530	9530	0
328	20240603	143400	390751780	9530	9530	9530	9530	80
329	20240603	143300	389989380	9530	9530	9530	9530	0
330	20240603	143200	389989380	9530	9560	9580	9530	3
331	20240603	143100	389960710	9560	9560	9560	9560	0
332	20240603	143000	389960710	9560	9560	9560	9560	10
333	20240603	142900	389865110	9530	9530	9530	9530	0
334	20240603	142800	389865110	9530	9530	9530	9530	1000
335	20240603	142700	380335110	9530	9550	9550	9530	241
336	20240603	142600	378036020	9550	9550	9550	9550	21
337	20240603	142500	377835470	9560	9560	9560	9560	3
338	20240603	142400	377806790	9570	9570	9570	9570	0
339	20240603	142300	377806790	9570	9570	9570	9570	264
340	20240603	142200	375280310	9570	9570	9570	9570	21
341	20240603	142100	375079340	9570	9570	9570	9570	52
342	20240603	142000	374581700	9550	9550	9550	9550	0
343	20240603	141900	374581700	9550	9550	9550	9550	0
344	20240603	141800	374581700	9550	9580	9600	9550	54
345	20240603	141700	374064420	9580	9570	9580	9570	155
346	20240603	141600	372579980	9580	9570	9580	9570	50
347	20240603	141500	372101440	9580	9570	9580	9570	48
348	20240603	141400	371641800	9580	9580	9580	9580	0
349	20240603	141300	371641800	9580	9580	9580	9580	0
350	20240603	141200	371641800	9580	9580	9580	9580	120
351	20240603	141100	370492200	9580	9580	9580	9580	0
352	20240603	141000	370492200	9580	9580	9580	9580	0
353	20240603	140900	370492200	9580	9580	9580	9580	10
354	20240603	140800	370396400	9530	9530	9530	9530	0
355	20240603	140700	370396400	9530	9530	9530	9530	0
356	20240603	140600	370396400	9530	9530	9530	9530	1
357	20240603	140500	370386870	9590	9590	9590	9590	0
358	20240603	140400	370386870	9590	9590	9590	9590	621
359	20240603	140300	364431480	9530	9530	9530	9530	1
360	20240603	140200	364421950	9600	9600	9600	9600	0
361	20240603	140100	364421950	9600	9600	9600	9600	0
362	20240603	140000	364421950	9600	9600	9600	9600	0
363	20240603	135900	364421950	9600	9600	9600	9600	0
364	20240603	135800	364421950	9600	9600	9600	9600	0
365	20240603	135700	364421950	9600	9580	9600	9580	100
366	20240603	135600	363463220	9520	9520	9520	9520	0
367	20240603	135500	363463220	9520	9520	9520	9520	0
368	20240603	135400	363463220	9520	9520	9520	9520	0
369	20240603	135300	363463220	9520	9550	9550	9520	378
370	20240603	135200	359856780	9550	9550	9550	9550	0
371	20240603	135100	359856780	9550	9550	9550	9550	70
372	20240603	135000	359188280	9540	9540	9540	9540	30
373	20240603	134900	358902080	9580	9580	9580	9580	0
374	20240603	134800	358902080	9580	9580	9580	9580	0
375	20240603	134700	358902080	9580	9580	9580	9580	0
376	20240603	134600	358902080	9580	9580	9580	9580	0
377	20240603	134500	358902080	9580	9580	9580	9580	0
378	20240603	134400	358902080	9580	9580	9580	9580	0
379	20240603	134300	358902080	9580	9580	9580	9580	364
380	20240603	134200	355414960	9580	9580	9580	9580	0
381	20240603	134100	355414960	9580	9580	9580	9580	0
382	20240603	134000	355414960	9580	9580	9580	9580	0
383	20240603	133900	355414960	9580	9580	9580	9580	0
384	20240603	133800	355414960	9580	9580	9580	9580	0
385	20240603	133700	355414960	9580	9580	9580	9580	0
386	20240603	133600	355414960	9580	9580	9580	9580	0
387	20240603	133500	355414960	9580	9580	9580	9580	0
388	20240603	133400	355414960	9580	9580	9580	9580	0
389	20240603	133300	355414960	9580	9580	9580	9580	0
390	20240603	133200	355414960	9580	9580	9580	9580	0
391	20240603	133100	355414960	9580	9580	9580	9580	0
392	20240603	133000	355414960	9580	9580	9580	9580	0
393	20240603	132900	355414960	9580	9580	9580	9580	0
394	20240603	132800	355414960	9580	9580	9580	9580	15
395	20240603	132700	355271260	9580	9580	9580	9580	14
396	20240603	132600	355137140	9580	9590	9590	9580	27
397	20240603	132500	354878460	9580	9580	9590	9580	29
398	20240603	132400	354600610	9580	9580	9580	9580	9
399	20240603	132300	354514390	9510	9510	9510	9510	1
400	20240603	132200	354504880	9520	9520	9520	9520	0
401	20240603	132100	354504880	9520	9550	9550	9520	136
402	20240603	132000	353208850	9560	9560	9560	9560	0
403	20240603	131900	353208850	9560	9560	9560	9560	10
404	20240603	131800	353113250	9570	9570	9570	9570	0
405	20240603	131700	353113250	9570	9570	9570	9570	0
406	20240603	131600	353113250	9570	9570	9570	9570	0
407	20240603	131500	353113250	9570	9570	9570	9570	0
408	20240603	131400	353113250	9570	9570	9570	9570	0
409	20240603	131300	353113250	9570	9570	9570	9570	0
410	20240603	131200	353113250	9570	9570	9570	9570	0
411	20240603	131100	353113250	9570	9570	9570	9570	0
412	20240603	131000	353113250	9570	9570	9570	9570	0
413	20240603	130900	353113250	9570	9570	9570	9570	0
414	20240603	130800	353113250	9570	9570	9570	9570	0
415	20240603	130700	353113250	9570	9570	9570	9570	0
416	20240603	130600	353113250	9570	9570	9570	9570	0
417	20240603	130500	353113250	9570	9570	9570	9570	106
418	20240603	130400	352098830	9570	9570	9570	9570	0
419	20240603	130300	352098830	9570	9570	9570	9570	0
420	20240603	130200	352098830	9570	9570	9570	9570	0
421	20240603	130100	352098830	9570	9570	9570	9570	0
422	20240603	130000	352098830	9570	9570	9570	9570	0
423	20240603	125900	352098830	9570	9570	9570	9570	0
424	20240603	125800	352098830	9570	9570	9570	9570	0
425	20240603	125700	352098830	9570	9570	9570	9570	0
426	20240603	125600	352098830	9570	9570	9570	9570	0
427	20240603	125500	352098830	9570	9540	9570	9540	300
428	20240603	125400	349236600	9530	9530	9530	9530	3
429	20240603	125300	349208010	9530	9530	9530	9530	0
430	20240603	125200	349208010	9530	9530	9530	9530	0
431	20240603	125100	349208010	9530	9530	9540	9530	30
432	20240603	125000	348922030	9500	9500	9500	9500	0
433	20240603	124900	348922030	9500	9520	9520	9500	217
434	20240603	124800	346859690	9540	9540	9540	9540	10
435	20240603	124700	346764290	9540	9540	9540	9540	0
436	20240603	124600	346764290	9540	9540	9540	9540	0
437	20240603	124500	346764290	9540	9540	9540	9540	1
438	20240603	124400	346754750	9550	9550	9550	9550	0
439	20240603	124300	346754750	9550	9550	9550	9550	248
440	20240603	124200	344386350	9550	9550	9550	9550	0
441	20240603	124100	344386350	9550	9540	9550	9540	410
442	20240603	124000	340472830	9540	9540	9540	9540	0
443	20240603	123900	340472830	9540	9520	9540	9520	206
444	20240603	123800	338509960	9520	9490	9520	9490	208
445	20240603	123700	336532130	9490	9490	9490	9490	11
446	20240603	123600	336427740	9500	9500	9500	9500	0
447	20240603	123500	336427740	9500	9500	9500	9500	0
448	20240603	123400	336427740	9500	9500	9500	9500	0
449	20240603	123300	336427740	9500	9500	9500	9500	0
450	20240603	123200	336427740	9500	9480	9500	9480	32
451	20240603	123100	336124360	9500	9480	9500	9480	79
452	20240603	123000	335375420	9490	9490	9490	9490	23
453	20240603	122900	335157150	9510	9510	9510	9510	0
454	20240603	122800	335157150	9510	9510	9510	9510	0
455	20240603	122700	335157150	9510	9510	9510	9510	0
456	20240603	122600	335157150	9510	9510	9510	9510	0
457	20240603	122500	335157150	9510	9510	9510	9510	180
458	20240603	122400	333445350	9510	9510	9510	9510	0
459	20240603	122300	333445350	9510	9510	9510	9510	0
460	20240603	122200	333445350	9510	9510	9510	9510	70
461	20240603	122100	332779650	9510	9510	9510	9510	0
462	20240603	122000	332779650	9510	9510	9510	9510	0
463	20240603	121900	332779650	9510	9510	9510	9510	0
464	20240603	121800	332779650	9510	9510	9510	9510	150
465	20240603	121700	331353150	9480	9490	9490	9480	206
466	20240603	121600	329399570	9490	9490	9490	9490	0
467	20240603	121500	329399570	9490	9490	9490	9490	0
468	20240603	121400	329399570	9490	9490	9490	9490	176
469	20240603	121300	327729330	9480	9490	9490	9480	128
470	20240603	121200	326515550	9500	9500	9500	9500	380
471	20240603	121100	322905550	9550	9550	9550	9550	74
472	20240603	121000	322198850	9550	9550	9550	9550	0
473	20240603	120900	322198850	9550	9550	9550	9550	7
474	20240603	120800	322132000	9550	9550	9550	9550	0
475	20240603	120700	322132000	9550	9550	9550	9550	16
476	20240603	120600	321979200	9550	9550	9550	9550	294
477	20240603	120500	319171500	9550	9550	9550	9550	0
478	20240603	120400	319171500	9550	9530	9550	9530	688
479	20240603	120300	312606810	9530	9530	9530	9530	1
480	20240603	120200	312597280	9530	9530	9530	9530	0
481	20240603	120100	312597280	9530	9530	9530	9530	0
482	20240603	120000	312597280	9530	9530	9530	9530	0
483	20240603	115900	312597280	9530	9530	9530	9530	288
484	20240603	115800	309852640	9530	9530	9530	9530	500
485	20240603	115700	305087640	9530	9490	9530	9490	31
486	20240603	115600	304793410	9490	9490	9490	9490	0
487	20240603	115500	304793410	9490	9500	9500	9490	390
488	20240603	115400	301092300	9530	9530	9530	9530	0
489	20240603	115300	301092300	9530	9530	9530	9530	0
490	20240603	115200	301092300	9530	9530	9530	9530	0
491	20240603	115100	301092300	9530	9530	9530	9530	0
492	20240603	115000	301092300	9530	9530	9530	9530	0
493	20240603	114900	301092300	9530	9530	9530	9530	0
494	20240603	114800	301092300	9530	9530	9530	9530	0
495	20240603	114700	301092300	9530	9530	9530	9530	0
496	20240603	114600	301092300	9530	9530	9530	9530	0
497	20240603	114500	301092300	9530	9530	9530	9530	0
498	20240603	114400	301092300	9530	9530	9530	9530	200
499	20240603	114300	299186300	9530	9530	9530	9530	287
500	20240603	114200	296451190	9530	9530	9530	9530	0
501	20240603	114100	296451190	9530	9530	9530	9530	1
502	20240603	114000	296441660	9500	9500	9500	9500	11
503	20240603	113900	296337160	9480	9480	9480	9480	0
504	20240603	113800	296337160	9480	9490	9490	9480	100
505	20240603	113700	295388630	9500	9510	9510	9500	493
506	20240603	113600	290704240	9530	9530	9530	9530	0
507	20240603	113500	290704240	9530	9530	9530	9530	0
508	20240603	113400	290704240	9530	9530	9530	9530	0
509	20240603	113300	290704240	9530	9530	9530	9530	2
510	20240603	113200	290685180	9510	9510	9510	9510	0
511	20240603	113100	290685180	9510	9510	9510	9510	32
512	20240603	113000	290380860	9510	9510	9510	9510	13
513	20240603	112900	290257230	9510	9510	9510	9510	0
514	20240603	112800	290257230	9510	9510	9510	9510	0
515	20240603	112700	290257230	9510	9510	9510	9510	40
516	20240603	112600	289876830	9530	9530	9530	9530	0
517	20240603	112500	289876830	9530	9530	9530	9530	0
518	20240603	112400	289876830	9530	9530	9530	9530	0
519	20240603	112300	289876830	9530	9530	9530	9530	0
520	20240603	112200	289876830	9530	9530	9530	9530	0
521	20240603	112100	289876830	9530	9520	9530	9520	1000
522	20240603	112000	280350650	9520	9520	9520	9520	5
523	20240603	111900	280303050	9520	9520	9520	9520	0
524	20240603	111800	280303050	9520	9520	9520	9520	0
525	20240603	111700	280303050	9520	9520	9520	9520	0
526	20240603	111600	280303050	9520	9520	9520	9520	2
527	20240603	111500	280284010	9520	9520	9520	9520	0
528	20240603	111400	280284010	9520	9520	9520	9520	1
529	20240603	111300	280274490	9490	9490	9490	9490	0
530	20240603	111200	280274490	9490	9490	9490	9490	110
531	20240603	111100	279230590	9480	9480	9480	9480	0
532	20240603	111000	279230590	9480	9550	9550	9480	2318
533	20240603	110900	257248620	9560	9500	9560	9490	501
534	20240603	110800	252492710	9560	9560	9560	9560	1
535	20240603	110700	252483150	9500	9520	9520	9500	700
536	20240603	110600	245828930	9570	9570	9570	9570	0
537	20240603	110500	245828930	9570	9510	9570	9510	295
538	20240603	110400	243023340	9510	9540	9540	9510	621
539	20240603	110300	237114030	9500	9500	9500	9500	516
540	20240603	110200	232212030	9500	9500	9500	9500	0
541	20240603	110100	232212030	9500	9500	9500	9500	0
542	20240603	110000	232212030	9500	9500	9500	9500	0
543	20240603	105900	232212030	9500	9500	9500	9500	0
544	20240603	105800	232212030	9500	9500	9500	9500	0
545	20240603	105700	232212030	9500	9500	9500	9500	0
546	20240603	105600	232212030	9500	9500	9500	9500	72
547	20240603	105500	231528030	9500	9500	9500	9500	0
548	20240603	105400	231528030	9500	9500	9500	9500	100
549	20240603	105300	230578030	9500	9500	9500	9500	1
550	20240603	105200	230568530	9470	9470	9470	9470	50
551	20240603	105100	230095030	9470	9470	9470	9470	5
552	20240603	105000	230047680	9470	9470	9470	9470	0
553	20240603	104900	230047680	9470	9470	9470	9470	190
554	20240603	104800	228248380	9470	9470	9470	9470	100
555	20240603	104700	227301380	9470	9470	9470	9470	0
556	20240603	104600	227301380	9470	9470	9470	9470	0
557	20240603	104500	227301380	9470	9470	9470	9470	0
558	20240603	104400	227301380	9470	9470	9470	9470	299
559	20240603	104300	224469850	9470	9470	9470	9470	0
560	20240603	104200	224469850	9470	9470	9470	9470	0
561	20240603	104100	224469850	9470	9470	9470	9470	100
562	20240603	104000	223522850	9470	9470	9470	9470	1
563	20240603	103900	223513380	9480	9450	9480	9450	1279
564	20240603	103800	211414480	9450	9480	9480	9450	1746
565	20240603	103700	194894430	9480	9480	9480	9480	15
566	20240603	103600	194752230	9500	9490	9500	9490	26
567	20240603	103500	194505450	9500	9520	9520	9500	298
568	20240603	103400	191669650	9540	9540	9540	9540	51
569	20240603	103300	191183110	9540	9540	9540	9540	1
570	20240603	103200	191173570	9520	9520	9520	9520	0
571	20240603	103100	191173570	9520	9520	9520	9520	0
572	20240603	103000	191173570	9520	9570	9570	9520	100
573	20240603	102900	190218570	9520	9520	9520	9520	7
574	20240603	102800	190151930	9520	9520	9520	9520	10
575	20240603	102700	190056730	9520	9520	9520	9520	0
576	20240603	102600	190056730	9520	9520	9520	9520	100
577	20240603	102500	189104730	9560	9560	9560	9560	0
578	20240603	102400	189104730	9560	9560	9560	9560	0
579	20240603	102300	189104730	9560	9560	9560	9560	0
580	20240603	102200	189104730	9560	9560	9560	9560	176
581	20240603	102100	187422170	9530	9530	9530	9530	373
582	20240603	102000	183867480	9560	9560	9560	9560	0
583	20240603	101900	183867480	9560	9560	9560	9560	201
584	20240603	101800	181945920	9560	9560	9560	9560	237
585	20240603	101700	179680200	9560	9560	9560	9560	20
586	20240603	101600	179489000	9530	9560	9560	9530	420
587	20240603	101500	175479770	9550	9550	9550	9550	0
588	20240603	101400	175479770	9550	9550	9550	9550	20
589	20240603	101300	175288770	9520	9520	9520	9520	25
590	20240603	101200	175050770	9520	9520	9520	9520	0
591	20240603	101100	175050770	9520	9520	9520	9520	0
592	20240603	101000	175050770	9520	9520	9520	9520	0
593	20240603	100900	175050770	9520	9520	9520	9520	0
594	20240603	100800	175050770	9520	9520	9520	9520	0
595	20240603	100700	175050770	9520	9520	9520	9520	1
596	20240603	100600	175041250	9490	9490	9490	9490	100
597	20240603	100500	174092250	9490	9490	9490	9490	12
598	20240603	100400	173978370	9500	9500	9500	9500	54
599	20240603	100300	173465370	9520	9520	9520	9520	2
600	20240603	100200	173446330	9530	9530	9530	9530	0
601	20240603	100100	173446330	9530	9530	9530	9530	0
602	20240603	100000	173446330	9530	9530	9530	9530	0
603	20240603	095900	173446330	9530	9530	9530	9530	0
604	20240603	095800	173446330	9530	9530	9530	9530	0
605	20240603	095700	173446330	9530	9530	9530	9530	0
606	20240603	095600	173446330	9530	9530	9530	9530	1088
607	20240603	095500	163077690	9490	9490	9490	9490	51
608	20240603	095400	162593700	9500	9500	9500	9500	117
609	20240603	095300	161482200	9500	9510	9510	9500	326
610	20240603	095200	158382360	9510	9510	9510	9510	0
611	20240603	095100	158382360	9510	9510	9510	9510	0
612	20240603	095000	158382360	9510	9520	9520	9510	278
613	20240603	094900	155736340	9530	9560	9560	9530	3451
614	20240603	094800	122745480	9560	9560	9560	9560	454
615	20240603	094700	118405240	9560	9570	9570	9560	1047
616	20240603	094600	108394180	9570	9570	9570	9570	0
617	20240603	094500	108394180	9570	9570	9570	9570	0
618	20240603	094400	108394180	9570	9570	9570	9570	30
619	20240603	094300	108107080	9570	9570	9570	9570	2
620	20240603	094200	108087940	9570	9570	9570	9570	0
621	20240603	094100	108087940	9570	9570	9570	9570	0
622	20240603	094000	108087940	9570	9540	9570	9540	396
623	20240603	093900	104303240	9560	9560	9560	9560	0
624	20240603	093800	104303240	9560	9560	9560	9560	5
625	20240603	093700	104255440	9540	9540	9540	9540	104
626	20240603	093600	103263280	9540	9540	9540	9540	0
627	20240603	093500	103263280	9540	9550	9550	9540	339
628	20240603	093400	100028010	9540	9540	9540	9540	0
629	20240603	093300	100028010	9540	9540	9540	9540	33
630	20240603	093200	99713190	9540	9540	9540	9540	10
631	20240603	093100	99617790	9530	9530	9530	9530	0
632	20240603	093000	99617790	9530	9530	9530	9530	413
633	20240603	092900	95681900	9550	9530	9550	9520	467
634	20240603	092800	91228980	9520	9570	9570	9520	449
635	20240603	092700	86948580	9550	9560	9560	9550	203
636	20240603	092600	85009910	9540	9540	9540	9540	0
637	20240603	092500	85009910	9540	9550	9550	9540	717
638	20240603	092400	78165270	9570	9600	9600	9560	370
639	20240603	092300	74621700	9600	9620	9620	9600	2559
640	20240603	092200	50004600	9660	9660	9660	9660	20
641	20240603	092100	49811400	9660	9660	9660	9660	0
642	20240603	092000	49811400	9660	9660	9660	9660	0
643	20240603	091900	49811400	9660	9650	9660	9650	1058
644	20240603	091800	39601600	9620	9620	9620	9620	0
645	20240603	091700	39601600	9620	9660	9660	9620	250
646	20240603	091600	37194600	9660	9640	9660	9630	1103
647	20240603	091500	26566840	9640	9640	9640	9640	2
648	20240603	091400	26547560	9670	9680	9680	9630	12
649	20240603	091300	26431910	9670	9660	9670	9660	143
650	20240603	091200	25050040	9670	9670	9670	9670	1
651	20240603	091100	25040370	9620	9620	9620	9620	51
652	20240603	091000	24549750	9620	9620	9620	9620	201
653	20240603	090900	22616130	9630	9620	9630	9620	4
654	20240603	090800	22577640	9630	9620	9630	9620	3
655	20240603	090700	22548770	9620	9620	9630	9620	317
656	20240603	090600	19498810	9620	9620	9620	9620	2
657	20240603	090500	19479570	9580	9580	9580	9580	0
658	20240603	090400	19479570	9580	9580	9580	9580	210
659	20240603	090300	17467770	9580	9590	9590	9580	50
660	20240603	090200	16988760	9580	9600	9600	9580	1454
661	20240603	090100	3052800	9600	9600	9600	9600	0
662	20240603	090000	3052800	9600	9600	9600	9600	318