KissMeData/046890/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	193000	1021852430	9820	9820	9820	9820	3558
3	20240603	192900	1021852430	9820	9820	9820	9820	0
4	20240603	192800	1021852430	9820	9820	9820	9820	0
5	20240603	192700	1021852430	9820	9820	9820	9820	0
6	20240603	192600	1021852430	9820	9820	9820	9820	0
7	20240603	192500	1021852430	9820	9820	9820	9820	0
8	20240603	192400	1021852430	9820	9820	9820	9820	0
9	20240603	192300	1021852430	9820	9820	9820	9820	0
10	20240603	192200	1021852430	9820	9820	9820	9820	0
11	20240603	192100	1021852430	9820	9820	9820	9820	0
12	20240603	192000	1021852430	9820	9820	9820	9820	0
13	20240603	191900	1021852430	9820	9820	9820	9820	0
14	20240603	191800	1021852430	9820	9820	9820	9820	0
15	20240603	191700	1021852430	9820	9820	9820	9820	0
16	20240603	191600	1021852430	9820	9820	9820	9820	0
17	20240603	191500	1021852430	9820	9820	9820	9820	0
18	20240603	191400	1021852430	9820	9820	9820	9820	0
19	20240603	191300	1021852430	9820	9820	9820	9820	0
20	20240603	191200	1021852430	9820	9820	9820	9820	0
21	20240603	191100	1021852430	9820	9820	9820	9820	0
22	20240603	191000	1021852430	9820	9820	9820	9820	0
23	20240603	190900	1021852430	9820	9820	9820	9820	0
24	20240603	190800	1021852430	9820	9820	9820	9820	0
25	20240603	190700	1021852430	9820	9820	9820	9820	0
26	20240603	190600	1021852430	9820	9820	9820	9820	0
27	20240603	190500	1021852430	9820	9820	9820	9820	0
28	20240603	190400	1021852430	9820	9820	9820	9820	0
29	20240603	190300	1021852430	9820	9820	9820	9820	0
30	20240603	190200	1021852430	9820	9820	9820	9820	0
31	20240603	190100	1021852430	9820	9820	9820	9820	0
32	20240603	190000	1021852430	9820	9820	9820	9820	3558
33	20240603	185900	1021852430	9820	9820	9820	9820	0
34	20240603	185800	1021852430	9820	9820	9820	9820	0
35	20240603	185700	1021852430	9820	9820	9820	9820	0
36	20240603	185600	1021852430	9820	9820	9820	9820	0
37	20240603	185500	1021852430	9820	9820	9820	9820	0
38	20240603	185400	1021852430	9820	9820	9820	9820	0
39	20240603	185300	1021852430	9820	9820	9820	9820	0
40	20240603	185200	1021852430	9820	9820	9820	9820	0
41	20240603	185100	1021852430	9820	9820	9820	9820	0
42	20240603	185000	1021852430	9820	9820	9820	9820	0
43	20240603	184900	1021852430	9820	9820	9820	9820	0
44	20240603	184800	1021852430	9820	9820	9820	9820	0
45	20240603	184700	1021852430	9820	9820	9820	9820	0
46	20240603	184600	1021852430	9820	9820	9820	9820	0
47	20240603	184500	1021852430	9820	9820	9820	9820	0
48	20240603	184400	1021852430	9820	9820	9820	9820	0
49	20240603	184300	1021852430	9820	9820	9820	9820	0
50	20240603	184200	1021852430	9820	9820	9820	9820	0
51	20240603	184100	1021852430	9820	9820	9820	9820	0
52	20240603	184000	1021852430	9820	9820	9820	9820	0
53	20240603	183900	1021852430	9820	9820	9820	9820	0
54	20240603	183800	1021852430	9820	9820	9820	9820	0
55	20240603	183700	1021852430	9820	9820	9820	9820	0
56	20240603	183600	1021852430	9820	9820	9820	9820	0
57	20240603	183500	1021852430	9820	9820	9820	9820	0
58	20240603	183400	1021852430	9820	9820	9820	9820	0
59	20240603	183300	1021852430	9820	9820	9820	9820	0
60	20240603	183200	1021852430	9820	9820	9820	9820	0
61	20240603	183100	1021852430	9820	9820	9820	9820	0
62	20240603	183000	1021852430	9820	9820	9820	9820	3558
63	20240603	182900	1021852430	9820	9820	9820	9820	0
64	20240603	182800	1021852430	9820	9820	9820	9820	0
65	20240603	182700	1021852430	9820	9820	9820	9820	0
66	20240603	182600	1021852430	9820	9820	9820	9820	0
67	20240603	182500	1021852430	9820	9820	9820	9820	0
68	20240603	182400	1021852430	9820	9820	9820	9820	0
69	20240603	182300	1021852430	9820	9820	9820	9820	0
70	20240603	182200	1021852430	9820	9820	9820	9820	0
71	20240603	182100	1021852430	9820	9820	9820	9820	0
72	20240603	182000	1021852430	9820	9820	9820	9820	0
73	20240603	181900	1021852430	9820	9820	9820	9820	0
74	20240603	181800	1021852430	9820	9820	9820	9820	0
75	20240603	181700	1021852430	9820	9820	9820	9820	0
76	20240603	181600	1021852430	9820	9820	9820	9820	0
77	20240603	181500	1021852430	9820	9820	9820	9820	0
78	20240603	181400	1021852430	9820	9820	9820	9820	0
79	20240603	181300	1021852430	9820	9820	9820	9820	0
80	20240603	181200	1021852430	9820	9820	9820	9820	0
81	20240603	181100	1021852430	9820	9820	9820	9820	0
82	20240603	181000	1021852430	9820	9820	9820	9820	0
83	20240603	180900	1021852430	9820	9820	9820	9820	0
84	20240603	180800	1021852430	9820	9820	9820	9820	0
85	20240603	180700	1021852430	9820	9820	9820	9820	0
86	20240603	180600	1021852430	9820	9820	9820	9820	0
87	20240603	180500	1021852430	9820	9820	9820	9820	0
88	20240603	180400	1021852430	9820	9820	9820	9820	0
89	20240603	180300	1021852430	9820	9820	9820	9820	0
90	20240603	180200	1021852430	9820	9820	9820	9820	0
91	20240603	180100	1021852430	9820	9820	9820	9820	0
92	20240603	180000	1021852430	9820	9820	9820	9820	3558
93	20240603	175900	1021852430	9820	9820	9820	9820	0
94	20240603	175800	1021852430	9820	9820	9820	9820	0
95	20240603	175700	1021852430	9820	9820	9820	9820	0
96	20240603	175600	1021852430	9820	9820	9820	9820	0
97	20240603	175500	1021852430	9820	9820	9820	9820	0
98	20240603	175400	1021852430	9820	9820	9820	9820	0
99	20240603	175300	1021852430	9820	9820	9820	9820	0
100	20240603	175200	1021852430	9820	9820	9820	9820	0
101	20240603	175100	1021852430	9820	9820	9820	9820	0
102	20240603	175000	1021852430	9820	9820	9820	9820	0
103	20240603	174900	1021852430	9820	9820	9820	9820	0
104	20240603	174800	1021852430	9820	9820	9820	9820	0
105	20240603	174700	1021852430	9820	9820	9820	9820	0
106	20240603	174600	1021852430	9820	9820	9820	9820	0
107	20240603	174500	1021852430	9820	9820	9820	9820	0
108	20240603	174400	1021852430	9820	9820	9820	9820	0
109	20240603	174300	1021852430	9820	9820	9820	9820	0
110	20240603	174200	1021852430	9820	9820	9820	9820	0
111	20240603	174100	1021852430	9820	9820	9820	9820	0
112	20240603	174000	1021852430	9820	9820	9820	9820	0
113	20240603	173900	1021852430	9820	9820	9820	9820	0
114	20240603	173800	1021852430	9820	9820	9820	9820	0
115	20240603	173700	1021852430	9820	9820	9820	9820	0
116	20240603	173600	1021852430	9820	9820	9820	9820	0
117	20240603	173500	1021852430	9820	9820	9820	9820	0
118	20240603	173400	1021852430	9820	9820	9820	9820	0
119	20240603	173300	1021852430	9820	9820	9820	9820	0
120	20240603	173200	1021852430	9820	9820	9820	9820	0
121	20240603	173100	1021852430	9820	9820	9820	9820	0
122	20240603	173000	1021852430	9820	9820	9820	9820	3558
123	20240603	172900	1021852430	9820	9820	9820	9820	0
124	20240603	172800	1021852430	9820	9820	9820	9820	0
125	20240603	172700	1021852430	9820	9820	9820	9820	0
126	20240603	172600	1021852430	9820	9820	9820	9820	0
127	20240603	172500	1021852430	9820	9820	9820	9820	0
128	20240603	172400	1021852430	9820	9820	9820	9820	0
129	20240603	172300	1021852430	9820	9820	9820	9820	0
130	20240603	172200	1021852430	9820	9820	9820	9820	0
131	20240603	172100	1021852430	9820	9820	9820	9820	0
132	20240603	172000	1021852430	9820	9820	9820	9820	0
133	20240603	171900	1021852430	9820	9820	9820	9820	0
134	20240603	171800	1021852430	9820	9820	9820	9820	0
135	20240603	171700	1021852430	9820	9820	9820	9820	0
136	20240603	171600	1021852430	9820	9820	9820	9820	0
137	20240603	171500	1021852430	9820	9820	9820	9820	0
138	20240603	171400	1021852430	9820	9820	9820	9820	0
139	20240603	171300	1021852430	9820	9820	9820	9820	0
140	20240603	171200	1021852430	9820	9820	9820	9820	0
141	20240603	171100	1021852430	9820	9820	9820	9820	0
142	20240603	171000	1021852430	9820	9820	9820	9820	0
143	20240603	170900	1021852430	9820	9820	9820	9820	0
144	20240603	170800	1021852430	9820	9820	9820	9820	0
145	20240603	170700	1021852430	9820	9820	9820	9820	0
146	20240603	170600	1021852430	9820	9820	9820	9820	0
147	20240603	170500	1021852430	9820	9820	9820	9820	0
148	20240603	170400	1021852430	9820	9820	9820	9820	0
149	20240603	170300	1021852430	9820	9820	9820	9820	0
150	20240603	170200	1021852430	9820	9820	9820	9820	0
151	20240603	170100	1021852430	9820	9820	9820	9820	0
152	20240603	170000	1021852430	9820	9820	9820	9820	3558
153	20240603	165900	1021852430	9820	9820	9820	9820	0
154	20240603	165800	1021852430	9820	9820	9820	9820	0
155	20240603	165700	1021852430	9820	9820	9820	9820	0
156	20240603	165600	1021852430	9820	9820	9820	9820	0
157	20240603	165500	1021852430	9820	9820	9820	9820	0
158	20240603	165400	1021852430	9820	9820	9820	9820	0
159	20240603	165300	1021852430	9820	9820	9820	9820	0
160	20240603	165200	1021852430	9820	9820	9820	9820	0
161	20240603	165100	1021852430	9820	9820	9820	9820	0
162	20240603	165000	1021852430	9820	9820	9820	9820	0
163	20240603	164900	1021852430	9820	9820	9820	9820	0
164	20240603	164800	1021852430	9820	9820	9820	9820	0
165	20240603	164700	1021852430	9820	9820	9820	9820	0
166	20240603	164600	1021852430	9820	9820	9820	9820	0
167	20240603	164500	1021852430	9820	9820	9820	9820	0
168	20240603	164400	1021852430	9820	9820	9820	9820	0
169	20240603	164300	1021852430	9820	9820	9820	9820	0
170	20240603	164200	1021852430	9820	9820	9820	9820	0
171	20240603	164100	1021852430	9820	9820	9820	9820	0
172	20240603	164000	1021852430	9820	9820	9820	9820	0
173	20240603	163900	1021852430	9820	9820	9820	9820	0
174	20240603	163800	1021852430	9820	9820	9820	9820	0
175	20240603	163700	1021852430	9820	9820	9820	9820	0
176	20240603	163600	1021852430	9820	9820	9820	9820	0
177	20240603	163500	1021852430	9820	9820	9820	9820	0
178	20240603	163400	1021852430	9820	9820	9820	9820	0
179	20240603	163300	1021852430	9820	9820	9820	9820	0
180	20240603	163200	1021852430	9820	9820	9820	9820	0
181	20240603	163100	1021852430	9820	9820	9820	9820	0
182	20240603	163000	1021852430	9820	9820	9820	9820	3558
183	20240603	162900	1021852430	9820	9820	9820	9820	0
184	20240603	162800	1021852430	9820	9820	9820	9820	0
185	20240603	162700	1021852430	9820	9820	9820	9820	0
186	20240603	162600	1021852430	9820	9820	9820	9820	0
187	20240603	162500	1021852430	9820	9820	9820	9820	0
188	20240603	162400	1021852430	9820	9820	9820	9820	0
189	20240603	162300	1021852430	9820	9820	9820	9820	0
190	20240603	162200	1021852430	9820	9820	9820	9820	0
191	20240603	162100	1021852430	9820	9820	9820	9820	0
192	20240603	162000	1021852430	9820	9820	9820	9820	0
193	20240603	161900	1021852430	9820	9820	9820	9820	0
194	20240603	161800	1021852430	9820	9820	9820	9820	0
195	20240603	161700	1021852430	9820	9820	9820	9820	0
196	20240603	161600	1021852430	9820	9820	9820	9820	0
197	20240603	161500	1021852430	9820	9820	9820	9820	0
198	20240603	161400	1021852430	9820	9820	9820	9820	0
199	20240603	161300	1021852430	9820	9820	9820	9820	0
200	20240603	161200	1021852430	9820	9820	9820	9820	0
201	20240603	161100	1021852430	9820	9820	9820	9820	0
202	20240603	161000	1021852430	9820	9820	9820	9820	0
203	20240603	160900	1021852430	9820	9820	9820	9820	0
204	20240603	160800	1021852430	9820	9820	9820	9820	0
205	20240603	160700	1021852430	9820	9820	9820	9820	0
206	20240603	160600	1021852430	9820	9820	9820	9820	0
207	20240603	160500	1021852430	9820	9820	9820	9820	0
208	20240603	160400	1021852430	9820	9820	9820	9820	0
209	20240603	160300	1021852430	9820	9820	9820	9820	0
210	20240603	160200	1021852430	9820	9820	9820	9820	0
211	20240603	160100	1021852430	9820	9820	9820	9820	0
212	20240603	160000	1021852430	9820	9820	9820	9820	3558
213	20240603	155900	1021852430	9820	9820	9820	9820	0
214	20240603	155800	1021852430	9820	9820	9820	9820	0
215	20240603	155700	1021852430	9820	9820	9820	9820	0
216	20240603	155600	1021852430	9820	9820	9820	9820	0
217	20240603	155500	1021852430	9820	9820	9820	9820	0
218	20240603	155400	1021852430	9820	9820	9820	9820	0
219	20240603	155300	1021852430	9820	9820	9820	9820	0
220	20240603	155200	1021852430	9820	9820	9820	9820	0
221	20240603	155100	1021852430	9820	9820	9820	9820	0
222	20240603	155000	1021852430	9820	9820	9820	9820	0
223	20240603	154900	1021852430	9820	9820	9820	9820	0
224	20240603	154800	1021852430	9820	9820	9820	9820	0
225	20240603	154700	1021852430	9820	9820	9820	9820	0
226	20240603	154600	1021852430	9820	9820	9820	9820	0
227	20240603	154500	1021852430	9820	9820	9820	9820	0
228	20240603	154400	1021852430	9820	9820	9820	9820	0
229	20240603	154300	1021852430	9820	9820	9820	9820	0
230	20240603	154200	1021852430	9820	9820	9820	9820	0
231	20240603	154100	1021852430	9820	9820	9820	9820	0
232	20240603	154000	1021852430	9820	9820	9820	9820	0
233	20240603	153900	1021852430	9820	9820	9820	9820	0
234	20240603	153800	1021852430	9820	9820	9820	9820	0
235	20240603	153700	1021852430	9820	9820	9820	9820	0
236	20240603	153600	1021852430	9820	9820	9820	9820	0
237	20240603	153500	1021852430	9820	9820	9820	9820	0
238	20240603	153400	1021852430	9820	9820	9820	9820	0
239	20240603	153300	1021852430	9820	9820	9820	9820	0
240	20240603	153200	1021852430	9820	9820	9820	9820	0
241	20240603	153100	1021852430	9820	9820	9820	9820	0
242	20240603	153000	1021852430	9820	9820	9820	9820	7116
243	20240603	152900	986912870	9780	9780	9780	9780	0
244	20240603	152800	986912870	9780	9780	9780	9780	0
245	20240603	152700	986912870	9780	9780	9780	9780	0
246	20240603	152600	986912870	9780	9780	9780	9780	0
247	20240603	152500	986912870	9780	9780	9780	9780	0
248	20240603	152400	986912870	9780	9780	9780	9780	0
249	20240603	152300	986912870	9780	9780	9780	9780	0
250	20240603	152200	986912870	9780	9780	9780	9780	0
251	20240603	152100	986912870	9780	9780	9780	9780	0
252	20240603	152000	986912870	9780	9780	9780	9780	0
253	20240603	151900	986912870	9780	9780	9790	9780	129
254	20240603	151800	985650670	9780	9780	9790	9780	61
255	20240603	151700	985053770	9790	9780	9790	9780	9
256	20240603	151600	984965710	9780	9780	9780	9780	0
257	20240603	151500	984965710	9780	9780	9780	9780	339
258	20240603	151400	981650290	9770	9790	9790	9770	2241
259	20240603	151300	959754470	9780	9780	9780	9780	0
260	20240603	151200	959754470	9780	9780	9780	9780	102
261	20240603	151100	958756910	9790	9790	9790	9790	8
262	20240603	151000	958678590	9790	9790	9790	9790	10
263	20240603	150900	958580690	9800	9800	9800	9800	57
264	20240603	150800	958022090	9800	9780	9800	9780	443
265	20240603	150700	953689140	9770	9770	9770	9770	2
266	20240603	150600	953669600	9770	9770	9780	9770	8
267	20240603	150500	953591380	9780	9770	9780	9770	136
268	20240603	150400	952261540	9770	9770	9770	9770	7
269	20240603	150300	952193150	9770	9770	9780	9770	9
270	20240603	150200	952105210	9770	9770	9780	9770	20
271	20240603	150100	951909750	9780	9780	9780	9780	0
272	20240603	150000	951909750	9780	9770	9780	9770	125
273	20240603	145900	950687580	9780	9770	9780	9770	427
274	20240603	145800	946515530	9770	9780	9780	9770	1850
275	20240603	145700	928425410	9790	9790	9800	9790	228
276	20240603	145600	926192680	9790	9790	9790	9780	161
277	20240603	145500	924618000	9790	9790	9790	9790	14
278	20240603	145400	924480940	9790	9780	9790	9780	75
279	20240603	145300	923746790	9790	9790	9800	9790	65
280	20240603	145200	923110110	9790	9790	9790	9790	0
281	20240603	145100	923110110	9790	9790	9790	9790	2
282	20240603	145000	923090530	9780	9790	9790	9780	563
283	20240603	144900	917584330	9800	9790	9800	9780	52
284	20240603	144800	917075050	9780	9780	9780	9780	4
285	20240603	144700	917035930	9780	9790	9790	9770	968
286	20240603	144600	907568710	9790	9800	9800	9790	116
287	20240603	144500	906432110	9810	9810	9810	9810	0
288	20240603	144400	906432110	9810	9800	9810	9800	235
289	20240603	144300	904126770	9810	9800	9810	9800	78
290	20240603	144200	903362360	9800	9800	9800	9800	11
291	20240603	144100	903254560	9810	9810	9810	9810	1
292	20240603	144000	903244750	9800	9800	9800	9800	1
293	20240603	143900	903234950	9810	9810	9810	9800	216
294	20240603	143800	901116000	9810	9810	9810	9810	11
295	20240603	143700	901008090	9810	9810	9810	9810	1
296	20240603	143600	900998280	9810	9810	9810	9810	0
297	20240603	143500	900998280	9810	9810	9810	9810	0
298	20240603	143400	900998280	9810	9810	9810	9810	100
299	20240603	143300	900017280	9810	9810	9810	9810	0
300	20240603	143200	900017280	9810	9810	9810	9810	28
301	20240603	143100	899742600	9810	9800	9810	9800	190
302	20240603	143000	897880190	9790	9790	9790	9790	101
303	20240603	142900	896891400	9790	9800	9800	9790	14
304	20240603	142800	896754280	9790	9790	9800	9790	7
305	20240603	142700	896685740	9790	9790	9790	9790	104
306	20240603	142600	895667580	9790	9790	9800	9790	6
307	20240603	142500	895608830	9800	9790	9800	9790	199
308	20240603	142400	893659540	9790	9790	9790	9790	5
309	20240603	142300	893610590	9790	9800	9800	9790	506
310	20240603	142200	888656820	9790	9790	9790	9790	263
311	20240603	142100	886082050	9790	9790	9790	9790	118
312	20240603	142000	884926830	9790	9790	9790	9790	4
313	20240603	141900	884887670	9790	9790	9800	9790	106
314	20240603	141800	883849830	9800	9800	9800	9800	35
315	20240603	141700	883506830	9790	9800	9800	9790	221
316	20240603	141600	881342130	9790	9790	9790	9790	3
317	20240603	141500	881312760	9790	9790	9790	9790	0
318	20240603	141400	881312760	9790	9790	9790	9790	3
319	20240603	141300	881283390	9800	9800	9800	9800	1
320	20240603	141200	881273590	9790	9790	9790	9790	128
321	20240603	141100	880020470	9780	9780	9780	9780	0
322	20240603	141000	880020470	9780	9780	9780	9780	10
323	20240603	140900	879922670	9800	9780	9800	9780	586
324	20240603	140800	874186230	9780	9780	9780	9780	1
325	20240603	140700	874176450	9780	9780	9780	9780	102
326	20240603	140600	873178890	9780	9780	9780	9780	2
327	20240603	140500	873159330	9790	9790	9790	9790	283
328	20240603	140400	870388760	9790	9790	9790	9790	17
329	20240603	140300	870222330	9790	9790	9790	9790	1
330	20240603	140200	870212540	9790	9790	9790	9790	1
331	20240603	140100	870202750	9790	9790	9790	9790	1
332	20240603	140000	870192960	9800	9800	9800	9800	130
333	20240603	135900	868918960	9800	9800	9800	9800	54
334	20240603	135800	868389760	9800	9800	9800	9800	4
335	20240603	135700	868350560	9810	9810	9810	9810	261
336	20240603	135600	865790150	9810	9810	9820	9810	5
337	20240603	135500	865741090	9810	9810	9810	9810	2
338	20240603	135400	865721470	9820	9820	9830	9820	324
339	20240603	135300	862539780	9820	9820	9820	9820	102
340	20240603	135200	861538140	9830	9830	9830	9820	310
341	20240603	135100	858491930	9830	9830	9830	9820	13
342	20240603	135000	858364250	9820	9820	9820	9820	1
343	20240603	134900	858354430	9810	9810	9810	9810	57
344	20240603	134800	857795260	9820	9820	9820	9820	10
345	20240603	134700	857697060	9830	9830	9830	9830	0
346	20240603	134600	857697060	9830	9830	9830	9830	0
347	20240603	134500	857697060	9830	9830	9830	9830	2
348	20240603	134400	857677400	9830	9830	9830	9830	1
349	20240603	134300	857667570	9820	9820	9820	9820	73
350	20240603	134200	856950710	9820	9810	9830	9810	71
351	20240603	134100	856252990	9820	9820	9820	9820	1233
352	20240603	134000	844144930	9820	9830	9830	9820	150
353	20240603	133900	842671430	9830	9830	9830	9830	11
354	20240603	133800	842563300	9820	9820	9820	9820	1570
355	20240603	133700	827145900	9810	9810	9810	9810	0
356	20240603	133600	827145900	9810	9810	9810	9810	0
357	20240603	133500	827145900	9810	9810	9810	9810	21
358	20240603	133400	826939890	9810	9810	9810	9810	102
359	20240603	133300	825939270	9820	9820	9820	9820	108
360	20240603	133200	824878710	9820	9820	9820	9820	1
361	20240603	133100	824868890	9820	9820	9820	9820	730
362	20240603	133000	817700290	9820	9820	9820	9820	0
363	20240603	132900	817700290	9820	9810	9820	9810	3103
364	20240603	132800	787255630	9800	9800	9800	9800	1
365	20240603	132700	787245830	9800	9800	9800	9800	191
366	20240603	132600	785374030	9810	9810	9810	9810	0
367	20240603	132500	785374030	9810	9810	9810	9810	0
368	20240603	132400	785374030	9810	9810	9810	9810	0
369	20240603	132300	785374030	9810	9810	9810	9810	0
370	20240603	132200	785374030	9810	9810	9810	9810	0
371	20240603	132100	785374030	9810	9800	9810	9800	78
372	20240603	132000	784609430	9800	9800	9800	9800	0
373	20240603	131900	784609430	9800	9800	9800	9800	385
374	20240603	131800	780836430	9810	9810	9810	9810	0
375	20240603	131700	780836430	9810	9810	9810	9810	0
376	20240603	131600	780836430	9810	9800	9810	9800	848
377	20240603	131500	772518890	9810	9810	9810	9810	344
378	20240603	131400	769144250	9810	9810	9810	9810	10
379	20240603	131300	769046150	9810	9810	9810	9810	0
380	20240603	131200	769046150	9810	9810	9810	9810	0
381	20240603	131100	769046150	9810	9810	9810	9810	0
382	20240603	131000	769046150	9810	9810	9810	9810	0
383	20240603	130900	769046150	9810	9810	9810	9810	54
384	20240603	130800	768516410	9820	9820	9820	9820	0
385	20240603	130700	768516410	9820	9820	9820	9820	1
386	20240603	130600	768506590	9800	9800	9800	9800	0
387	20240603	130500	768506590	9800	9800	9800	9800	0
388	20240603	130400	768506590	9800	9800	9800	9800	0
389	20240603	130300	768506590	9800	9800	9800	9800	0
390	20240603	130200	768506590	9800	9820	9820	9800	1414
391	20240603	130100	754645820	9810	9810	9810	9810	0
392	20240603	130000	754645820	9810	9820	9820	9810	95
393	20240603	125900	753713860	9820	9810	9820	9810	361
394	20240603	125800	750168870	9820	9810	9820	9790	2998
395	20240603	125700	720755890	9820	9820	9820	9820	0
396	20240603	125600	720755890	9820	9820	9820	9820	11
397	20240603	125500	720647870	9820	9820	9820	9820	0
398	20240603	125400	720647870	9820	9810	9820	9810	160
399	20240603	125300	719078260	9810	9820	9830	9810	101
400	20240603	125200	718087350	9820	9820	9820	9820	1
401	20240603	125100	718077530	9820	9820	9820	9820	71
402	20240603	125000	717380310	9820	9810	9820	9810	102
403	20240603	124900	716379670	9820	9820	9820	9820	0
404	20240603	124800	716379670	9820	9820	9820	9820	101
405	20240603	124700	715387850	9820	9820	9820	9820	0
406	20240603	124600	715387850	9820	9820	9820	9820	5
407	20240603	124500	715338750	9830	9810	9830	9810	2003
408	20240603	124400	695686220	9810	9820	9820	9810	36
409	20240603	124300	695333030	9820	9820	9820	9820	0
410	20240603	124200	695333030	9820	9820	9820	9820	206
411	20240603	124100	693310110	9820	9830	9830	9820	65
412	20240603	124000	692671600	9830	9830	9830	9830	630
413	20240603	123900	686478700	9830	9820	9830	9820	2
414	20240603	123800	686459050	9830	9820	9830	9820	44
415	20240603	123700	686026550	9820	9820	9820	9820	427
416	20240603	123600	681833410	9810	9810	9810	9810	136
417	20240603	123500	680499250	9810	9810	9810	9800	355
418	20240603	123400	677016720	9810	9810	9810	9810	2
419	20240603	123300	676997100	9810	9810	9810	9810	4
420	20240603	123200	676957860	9810	9810	9810	9810	5
421	20240603	123100	676908810	9810	9810	9810	9810	897
422	20240603	123000	668109240	9810	9810	9810	9810	201
423	20240603	122900	666137430	9810	9810	9810	9810	105
424	20240603	122800	665107380	9820	9820	9820	9820	190
425	20240603	122700	663241580	9820	9820	9820	9820	1
426	20240603	122600	663231760	9820	9820	9820	9820	51
427	20240603	122500	662730940	9820	9820	9820	9820	34
428	20240603	122400	662397060	9820	9820	9820	9820	741
429	20240603	122300	655120440	9810	9790	9810	9790	5880
430	20240603	122200	597505410	9780	9790	9790	9760	3487
431	20240603	122100	563411410	9790	9780	9790	9780	343
432	20240603	122000	560053450	9790	9790	9790	9790	58
433	20240603	121900	559485630	9780	9780	9780	9780	6
434	20240603	121800	559426950	9790	9790	9790	9790	0
435	20240603	121700	559426950	9790	9790	9790	9790	214
436	20240603	121600	557331890	9790	9790	9790	9790	7
437	20240603	121500	557263360	9790	9790	9790	9790	0
438	20240603	121400	557263360	9790	9790	9790	9790	150
439	20240603	121300	555794860	9790	9790	9790	9790	3
440	20240603	121200	555765490	9790	9790	9790	9790	60
441	20240603	121100	555178090	9790	9790	9790	9790	0
442	20240603	121000	555178090	9790	9790	9790	9790	0
443	20240603	120900	555178090	9790	9790	9790	9790	71
444	20240603	120800	554483000	9800	9800	9800	9800	55
445	20240603	120700	553944000	9800	9800	9800	9800	0
446	20240603	120600	553944000	9800	9790	9800	9790	296
447	20240603	120500	551043700	9800	9790	9800	9790	162
448	20240603	120400	549457100	9800	9800	9800	9800	99
449	20240603	120300	548486900	9800	9800	9800	9800	0
450	20240603	120200	548486900	9800	9800	9800	9800	49
451	20240603	120100	548006700	9800	9790	9800	9790	201
452	20240603	120000	546036910	9790	9790	9790	9790	35
453	20240603	115900	545694260	9800	9800	9800	9800	96
454	20240603	115800	544753460	9800	9810	9810	9800	53
455	20240603	115700	544233560	9800	9800	9800	9800	0
456	20240603	115600	544233560	9800	9780	9800	9780	1927
457	20240603	115500	525378720	9770	9780	9780	9770	3
458	20240603	115400	525349400	9770	9770	9770	9770	3
459	20240603	115300	525320090	9780	9770	9780	9770	8
460	20240603	115200	525241860	9770	9780	9780	9770	2
461	20240603	115100	525222310	9760	9760	9760	9760	0
462	20240603	115000	525222310	9760	9760	9760	9760	0
463	20240603	114900	525222310	9760	9760	9760	9760	50
464	20240603	114800	524734310	9770	9770	9770	9770	576
465	20240603	114700	519106790	9770	9770	9770	9770	0
466	20240603	114600	519106790	9770	9770	9770	9770	3
467	20240603	114500	519077480	9770	9760	9770	9760	331
468	20240603	114400	515846810	9760	9760	9760	9760	520
469	20240603	114300	510771610	9760	9760	9760	9760	1
470	20240603	114200	510761850	9760	9760	9760	9760	1
471	20240603	114100	510752090	9760	9760	9760	9760	36
472	20240603	114000	510400730	9760	9760	9760	9760	1
473	20240603	113900	510390970	9770	9760	9770	9760	61
474	20240603	113800	509795110	9760	9760	9760	9760	1
475	20240603	113700	509785350	9760	9760	9760	9760	9
476	20240603	113600	509697510	9760	9770	9770	9760	3
477	20240603	113500	509668210	9760	9760	9760	9760	501
478	20240603	113400	504778450	9770	9770	9770	9760	14
479	20240603	113300	504641680	9760	9760	9760	9760	0
480	20240603	113200	504641680	9760	9760	9760	9760	103
481	20240603	113100	503636400	9760	9760	9760	9760	337
482	20240603	113000	500347280	9760	9760	9760	9760	681
483	20240603	112900	493700720	9760	9760	9760	9760	31
484	20240603	112800	493398160	9760	9770	9770	9760	6
485	20240603	112700	493339550	9760	9760	9760	9760	1
486	20240603	112600	493329790	9770	9770	9770	9770	10
487	20240603	112500	493232090	9770	9770	9770	9770	2
488	20240603	112400	493212550	9770	9770	9770	9770	10
489	20240603	112300	493114850	9760	9760	9760	9760	887
490	20240603	112200	484457730	9760	9760	9760	9760	0
491	20240603	112100	484457730	9760	9760	9760	9760	10
492	20240603	112000	484360130	9770	9770	9770	9770	0
493	20240603	111900	484360130	9770	9770	9770	9770	5
494	20240603	111800	484311280	9770	9770	9770	9770	0
495	20240603	111700	484311280	9770	9770	9770	9770	23
496	20240603	111600	484086570	9770	9770	9770	9770	3
497	20240603	111500	484057260	9760	9760	9760	9760	2
498	20240603	111400	484037740	9770	9770	9770	9770	0
499	20240603	111300	484037740	9770	9760	9770	9760	342
500	20240603	111200	480699220	9770	9770	9770	9770	19
501	20240603	111100	480513590	9780	9780	9780	9780	20
502	20240603	111000	480317990	9780	9780	9780	9780	0
503	20240603	110900	480317990	9780	9780	9780	9780	0
504	20240603	110800	480317990	9780	9780	9780	9760	4790
505	20240603	110700	433564140	9770	9770	9770	9770	670
506	20240603	110600	427018240	9770	9770	9770	9770	10
507	20240603	110500	426920540	9770	9770	9770	9760	22
508	20240603	110400	426705680	9770	9770	9770	9770	66
509	20240603	110300	426060860	9770	9770	9770	9770	11
510	20240603	110200	425953390	9770	9770	9770	9770	0
511	20240603	110100	425953390	9770	9770	9770	9770	230
512	20240603	110000	423706290	9770	9760	9770	9760	239
513	20240603	105900	421372260	9770	9770	9770	9770	0
514	20240603	105800	421372260	9770	9760	9770	9760	101
515	20240603	105700	420385500	9770	9770	9770	9770	0
516	20240603	105600	420385500	9770	9770	9770	9770	0
517	20240603	105500	420385500	9770	9770	9770	9770	68
518	20240603	105400	419721140	9770	9770	9770	9770	100
519	20240603	105300	418744140	9770	9770	9770	9770	24
520	20240603	105200	418509660	9780	9780	9780	9780	146
521	20240603	105100	417081780	9760	9760	9760	9760	0
522	20240603	105000	417081780	9760	9760	9760	9760	269
523	20240603	104900	414456340	9760	9760	9760	9760	1
524	20240603	104800	414446580	9760	9760	9760	9760	1
525	20240603	104700	414436820	9770	9770	9770	9770	100
526	20240603	104600	413459820	9760	9760	9760	9760	100
527	20240603	104500	412483820	9760	9760	9760	9760	405
528	20240603	104400	408531020	9760	9760	9760	9760	71
529	20240603	104300	407838060	9750	9750	9750	9750	0
530	20240603	104200	407838060	9750	9750	9750	9750	0
531	20240603	104100	407838060	9750	9760	9760	9750	2
532	20240603	104000	407818550	9750	9750	9750	9750	2
533	20240603	103900	407799050	9760	9760	9760	9760	75
534	20240603	103800	407067050	9760	9760	9760	9760	13
535	20240603	103700	406940170	9760	9770	9770	9760	110
536	20240603	103600	405866170	9780	9780	9780	9780	0
537	20240603	103500	405866170	9780	9780	9780	9780	0
538	20240603	103400	405866170	9780	9780	9780	9780	0
539	20240603	103300	405866170	9780	9780	9780	9780	159
540	20240603	103200	404311150	9790	9790	9790	9790	68
541	20240603	103100	403645430	9790	9800	9800	9790	11
542	20240603	103000	403537730	9800	9800	9800	9780	46
543	20240603	102900	403087530	9810	9800	9810	9800	584
544	20240603	102800	397364260	9800	9800	9800	9800	33
545	20240603	102700	397040860	9800	9790	9800	9790	969
546	20240603	102600	387544680	9780	9780	9780	9780	543
547	20240603	102500	382234140	9770	9770	9770	9770	127
548	20240603	102400	380993350	9780	9780	9780	9780	6
549	20240603	102300	380934670	9780	9770	9780	9770	147
550	20240603	102200	379498410	9780	9780	9780	9780	51
551	20240603	102100	378999630	9780	9780	9780	9780	0
552	20240603	102000	378999630	9780	9800	9800	9780	642
553	20240603	101900	372720750	9800	9800	9800	9800	5
554	20240603	101800	372671750	9800	9800	9800	9800	2
555	20240603	101700	372652150	9790	9790	9790	9790	0
556	20240603	101600	372652150	9790	9800	9800	9790	4
557	20240603	101500	372612960	9800	9800	9800	9800	3
558	20240603	101400	372583560	9800	9790	9800	9790	11
559	20240603	101300	372475860	9800	9800	9800	9800	0
560	20240603	101200	372475860	9800	9820	9820	9800	931
561	20240603	101100	363343440	9820	9820	9820	9820	42
562	20240603	101000	362931000	9820	9810	9820	9810	52
563	20240603	100900	362420870	9820	9820	9820	9820	1
564	20240603	100800	362411050	9820	9810	9820	9810	102
565	20240603	100700	361410420	9810	9810	9810	9810	58
566	20240603	100600	360841440	9810	9810	9820	9810	106
567	20240603	100500	359800720	9820	9800	9820	9800	2843
568	20240603	100400	331921020	9800	9800	9800	9800	0
569	20240603	100300	331921020	9800	9800	9800	9790	47
570	20240603	100200	331460870	9800	9790	9800	9780	781
571	20240603	100100	323816440	9790	9790	9790	9790	0
572	20240603	100000	323816440	9790	9800	9800	9790	16
573	20240603	095900	323659790	9790	9790	9790	9790	49
574	20240603	095800	323180080	9800	9800	9800	9800	1
575	20240603	095700	323170280	9790	9790	9790	9790	1149
576	20240603	095600	311921570	9800	9800	9800	9800	84
577	20240603	095500	311098370	9800	9800	9800	9800	38
578	20240603	095400	310725970	9800	9800	9800	9800	84
579	20240603	095300	309902770	9800	9800	9800	9800	0
580	20240603	095200	309902770	9800	9790	9800	9790	250
581	20240603	095100	307455170	9800	9780	9800	9780	2256
582	20240603	095000	285366650	9780	9770	9780	9750	1675
583	20240603	094900	269024440	9770	9770	9770	9770	309
584	20240603	094800	266005510	9780	9770	9780	9770	3
585	20240603	094700	265976180	9780	9780	9780	9780	105
586	20240603	094600	264949280	9780	9770	9780	9760	2254
587	20240603	094500	242923500	9770	9770	9770	9770	2
588	20240603	094400	242903960	9760	9770	9770	9760	253
589	20240603	094300	240434650	9770	9770	9770	9770	24
590	20240603	094200	240200170	9770	9770	9770	9770	303
591	20240603	094100	237239860	9770	9770	9770	9770	0
592	20240603	094000	237239860	9770	9770	9780	9770	918
593	20240603	093900	228261900	9760	9780	9780	9760	991
594	20240603	093800	218571570	9770	9770	9770	9770	1
595	20240603	093700	218561800	9770	9770	9770	9770	163
596	20240603	093600	216969290	9770	9770	9770	9770	602
597	20240603	093500	211087750	9750	9750	9750	9750	0
598	20240603	093400	211087750	9750	9750	9770	9750	58
599	20240603	093300	210521250	9770	9760	9770	9750	735
600	20240603	093200	203342400	9770	9760	9770	9760	1500
601	20240603	093100	188697140	9760	9760	9760	9760	212
602	20240603	093000	186628020	9730	9740	9750	9730	3926
603	20240603	092900	148378930	9740	9740	9740	9740	247
604	20240603	092800	145973150	9740	9740	9740	9730	151
605	20240603	092700	144502450	9740	9740	9740	9740	255
606	20240603	092600	142018750	9750	9750	9750	9740	226
607	20240603	092500	139815350	9760	9760	9760	9760	302
608	20240603	092400	136867830	9760	9760	9760	9760	2
609	20240603	092300	136848310	9760	9750	9760	9750	840
610	20240603	092200	128654910	9760	9770	9770	9760	314
611	20240603	092100	125589880	9770	9760	9770	9760	366
612	20240603	092000	122017620	9760	9760	9760	9740	712
613	20240603	091900	115073600	9760	9760	9760	9740	638
614	20240603	091800	108848990	9760	9750	9760	9750	3174
615	20240603	091700	77876740	9750	9750	9750	9750	283
616	20240603	091600	75117490	9760	9760	9760	9750	192
617	20240603	091500	73243580	9760	9760	9760	9760	28
618	20240603	091400	72970300	9770	9770	9770	9770	71
619	20240603	091300	72276630	9770	9750	9770	9750	16
620	20240603	091200	72120370	9750	9770	9780	9750	317
621	20240603	091100	69022370	9780	9760	9780	9760	1301
622	20240603	091000	56312120	9760	9760	9770	9760	299
623	20240603	090900	53392030	9760	9760	9760	9760	21
624	20240603	090800	53187070	9760	9760	9770	9760	101
625	20240603	090700	52201190	9750	9750	9750	9750	374
626	20240603	090600	48554690	9750	9740	9750	9740	688
627	20240603	090500	41852130	9750	9750	9750	9750	32
628	20240603	090400	41540130	9740	9740	9740	9740	67
629	20240603	090300	40887550	9740	9700	9740	9700	1459
630	20240603	090200	26704750	9690	9690	9690	9690	140
631	20240603	090100	25348150	9680	9680	9680	9680	210
632	20240603	090000	23315350	9680	9720	9720	9680	2400