KissMeData/137310/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	202400	939213030	9920	9920	9920	9920	5466
3	20240605	202300	939213030	9920	9920	9920	9920	0
4	20240605	202200	939213030	9920	9920	9920	9920	0
5	20240605	202100	939213030	9920	9920	9920	9920	0
6	20240605	202000	939213030	9920	9920	9920	9920	0
7	20240605	201900	939213030	9920	9920	9920	9920	0
8	20240605	201800	939213030	9920	9920	9920	9920	0
9	20240605	201700	939213030	9920	9920	9920	9920	0
10	20240605	201600	939213030	9920	9920	9920	9920	0
11	20240605	201500	939213030	9920	9920	9920	9920	0
12	20240605	201400	939213030	9920	9920	9920	9920	0
13	20240605	201300	939213030	9920	9920	9920	9920	0
14	20240605	201200	939213030	9920	9920	9920	9920	0
15	20240605	201100	939213030	9920	9920	9920	9920	0
16	20240605	201000	939213030	9920	9920	9920	9920	0
17	20240605	200900	939213030	9920	9920	9920	9920	0
18	20240605	200800	939213030	9920	9920	9920	9920	0
19	20240605	200700	939213030	9920	9920	9920	9920	0
20	20240605	200600	939213030	9920	9920	9920	9920	0
21	20240605	200500	939213030	9920	9920	9920	9920	0
22	20240605	200400	939213030	9920	9920	9920	9920	0
23	20240605	200300	939213030	9920	9920	9920	9920	0
24	20240605	200200	939213030	9920	9920	9920	9920	0
25	20240605	200100	939213030	9920	9920	9920	9920	0
26	20240605	200000	939213030	9920	9920	9920	9920	0
27	20240605	195900	939213030	9920	9920	9920	9920	0
28	20240605	195800	939213030	9920	9920	9920	9920	0
29	20240605	195700	939213030	9920	9920	9920	9920	0
30	20240605	195600	939213030	9920	9920	9920	9920	0
31	20240605	195500	939213030	9920	9920	9920	9920	0
32	20240605	195400	939213030	9920	9920	9920	9920	5466
33	20240605	195300	939213030	9920	9920	9920	9920	0
34	20240605	195200	939213030	9920	9920	9920	9920	0
35	20240605	195100	939213030	9920	9920	9920	9920	0
36	20240605	195000	939213030	9920	9920	9920	9920	0
37	20240605	194900	939213030	9920	9920	9920	9920	0
38	20240605	194800	939213030	9920	9920	9920	9920	0
39	20240605	194700	939213030	9920	9920	9920	9920	0
40	20240605	194600	939213030	9920	9920	9920	9920	0
41	20240605	194500	939213030	9920	9920	9920	9920	0
42	20240605	194400	939213030	9920	9920	9920	9920	0
43	20240605	194300	939213030	9920	9920	9920	9920	0
44	20240605	194200	939213030	9920	9920	9920	9920	0
45	20240605	194100	939213030	9920	9920	9920	9920	0
46	20240605	194000	939213030	9920	9920	9920	9920	0
47	20240605	193900	939213030	9920	9920	9920	9920	0
48	20240605	193800	939213030	9920	9920	9920	9920	0
49	20240605	193700	939213030	9920	9920	9920	9920	0
50	20240605	193600	939213030	9920	9920	9920	9920	0
51	20240605	193500	939213030	9920	9920	9920	9920	0
52	20240605	193400	939213030	9920	9920	9920	9920	0
53	20240605	193300	939213030	9920	9920	9920	9920	0
54	20240605	193200	939213030	9920	9920	9920	9920	0
55	20240605	193100	939213030	9920	9920	9920	9920	0
56	20240605	193000	939213030	9920	9920	9920	9920	0
57	20240605	192900	939213030	9920	9920	9920	9920	0
58	20240605	192800	939213030	9920	9920	9920	9920	0
59	20240605	192700	939213030	9920	9920	9920	9920	0
60	20240605	192600	939213030	9920	9920	9920	9920	0
61	20240605	192500	939213030	9920	9920	9920	9920	0
62	20240605	192400	939213030	9920	9920	9920	9920	5466
63	20240605	192300	939213030	9920	9920	9920	9920	0
64	20240605	192200	939213030	9920	9920	9920	9920	0
65	20240605	192100	939213030	9920	9920	9920	9920	0
66	20240605	192000	939213030	9920	9920	9920	9920	0
67	20240605	191900	939213030	9920	9920	9920	9920	0
68	20240605	191800	939213030	9920	9920	9920	9920	0
69	20240605	191700	939213030	9920	9920	9920	9920	0
70	20240605	191600	939213030	9920	9920	9920	9920	0
71	20240605	191500	939213030	9920	9920	9920	9920	0
72	20240605	191400	939213030	9920	9920	9920	9920	0
73	20240605	191300	939213030	9920	9920	9920	9920	0
74	20240605	191200	939213030	9920	9920	9920	9920	0
75	20240605	191100	939213030	9920	9920	9920	9920	0
76	20240605	191000	939213030	9920	9920	9920	9920	0
77	20240605	190900	939213030	9920	9920	9920	9920	0
78	20240605	190800	939213030	9920	9920	9920	9920	0
79	20240605	190700	939213030	9920	9920	9920	9920	0
80	20240605	190600	939213030	9920	9920	9920	9920	0
81	20240605	190500	939213030	9920	9920	9920	9920	0
82	20240605	190400	939213030	9920	9920	9920	9920	0
83	20240605	190300	939213030	9920	9920	9920	9920	0
84	20240605	190200	939213030	9920	9920	9920	9920	0
85	20240605	190100	939213030	9920	9920	9920	9920	0
86	20240605	190000	939213030	9920	9920	9920	9920	0
87	20240605	185900	939213030	9920	9920	9920	9920	0
88	20240605	185800	939213030	9920	9920	9920	9920	0
89	20240605	185700	939213030	9920	9920	9920	9920	0
90	20240605	185600	939213030	9920	9920	9920	9920	0
91	20240605	185500	939213030	9920	9920	9920	9920	0
92	20240605	185400	939213030	9920	9920	9920	9920	5466
93	20240605	185300	939213030	9920	9920	9920	9920	0
94	20240605	185200	939213030	9920	9920	9920	9920	0
95	20240605	185100	939213030	9920	9920	9920	9920	0
96	20240605	185000	939213030	9920	9920	9920	9920	0
97	20240605	184900	939213030	9920	9920	9920	9920	0
98	20240605	184800	939213030	9920	9920	9920	9920	0
99	20240605	184700	939213030	9920	9920	9920	9920	0
100	20240605	184600	939213030	9920	9920	9920	9920	0
101	20240605	184500	939213030	9920	9920	9920	9920	0
102	20240605	184400	939213030	9920	9920	9920	9920	0
103	20240605	184300	939213030	9920	9920	9920	9920	0
104	20240605	184200	939213030	9920	9920	9920	9920	0
105	20240605	184100	939213030	9920	9920	9920	9920	0
106	20240605	184000	939213030	9920	9920	9920	9920	0
107	20240605	183900	939213030	9920	9920	9920	9920	0
108	20240605	183800	939213030	9920	9920	9920	9920	0
109	20240605	183700	939213030	9920	9920	9920	9920	0
110	20240605	183600	939213030	9920	9920	9920	9920	0
111	20240605	183500	939213030	9920	9920	9920	9920	0
112	20240605	183400	939213030	9920	9920	9920	9920	0
113	20240605	183300	939213030	9920	9920	9920	9920	0
114	20240605	183200	939213030	9920	9920	9920	9920	0
115	20240605	183100	939213030	9920	9920	9920	9920	0
116	20240605	183000	939213030	9920	9920	9920	9920	0
117	20240605	182900	939213030	9920	9920	9920	9920	0
118	20240605	182800	939213030	9920	9920	9920	9920	0
119	20240605	182700	939213030	9920	9920	9920	9920	0
120	20240605	182600	939213030	9920	9920	9920	9920	0
121	20240605	182500	939213030	9920	9920	9920	9920	0
122	20240605	182400	939213030	9920	9920	9920	9920	5466
123	20240605	182300	939213030	9920	9920	9920	9920	0
124	20240605	182200	939213030	9920	9920	9920	9920	0
125	20240605	182100	939213030	9920	9920	9920	9920	0
126	20240605	182000	939213030	9920	9920	9920	9920	0
127	20240605	181900	939213030	9920	9920	9920	9920	0
128	20240605	181800	939213030	9920	9920	9920	9920	0
129	20240605	181700	939213030	9920	9920	9920	9920	0
130	20240605	181600	939213030	9920	9920	9920	9920	0
131	20240605	181500	939213030	9920	9920	9920	9920	0
132	20240605	181400	939213030	9920	9920	9920	9920	0
133	20240605	181300	939213030	9920	9920	9920	9920	0
134	20240605	181200	939213030	9920	9920	9920	9920	0
135	20240605	181100	939213030	9920	9920	9920	9920	0
136	20240605	181000	939213030	9920	9920	9920	9920	0
137	20240605	180900	939213030	9920	9920	9920	9920	0
138	20240605	180800	939213030	9920	9920	9920	9920	0
139	20240605	180700	939213030	9920	9920	9920	9920	0
140	20240605	180600	939213030	9920	9920	9920	9920	0
141	20240605	180500	939213030	9920	9920	9920	9920	0
142	20240605	180400	939213030	9920	9920	9920	9920	0
143	20240605	180300	939213030	9920	9920	9920	9920	0
144	20240605	180200	939213030	9920	9920	9920	9920	0
145	20240605	180100	939213030	9920	9920	9920	9920	0
146	20240605	180000	939213030	9920	9920	9920	9920	0
147	20240605	175900	939213030	9920	9920	9920	9920	0
148	20240605	175800	939213030	9920	9920	9920	9920	0
149	20240605	175700	939213030	9920	9920	9920	9920	0
150	20240605	175600	939213030	9920	9920	9920	9920	0
151	20240605	175500	939213030	9920	9920	9920	9920	0
152	20240605	175400	939213030	9920	9920	9920	9920	5466
153	20240605	175300	939213030	9920	9920	9920	9920	0
154	20240605	175200	939213030	9920	9920	9920	9920	0
155	20240605	175100	939213030	9920	9920	9920	9920	0
156	20240605	175000	939213030	9920	9920	9920	9920	0
157	20240605	174900	939213030	9920	9920	9920	9920	0
158	20240605	174800	939213030	9920	9920	9920	9920	0
159	20240605	174700	939213030	9920	9920	9920	9920	0
160	20240605	174600	939213030	9920	9920	9920	9920	0
161	20240605	174500	939213030	9920	9920	9920	9920	0
162	20240605	174400	939213030	9920	9920	9920	9920	0
163	20240605	174300	939213030	9920	9920	9920	9920	0
164	20240605	174200	939213030	9920	9920	9920	9920	0
165	20240605	174100	939213030	9920	9920	9920	9920	0
166	20240605	174000	939213030	9920	9920	9920	9920	0
167	20240605	173900	939213030	9920	9920	9920	9920	0
168	20240605	173800	939213030	9920	9920	9920	9920	0
169	20240605	173700	939213030	9920	9920	9920	9920	0
170	20240605	173600	939213030	9920	9920	9920	9920	0
171	20240605	173500	939213030	9920	9920	9920	9920	0
172	20240605	173400	939213030	9920	9920	9920	9920	0
173	20240605	173300	939213030	9920	9920	9920	9920	0
174	20240605	173200	939213030	9920	9920	9920	9920	0
175	20240605	173100	939213030	9920	9920	9920	9920	0
176	20240605	173000	939213030	9920	9920	9920	9920	0
177	20240605	172900	939213030	9920	9920	9920	9920	0
178	20240605	172800	939213030	9920	9920	9920	9920	0
179	20240605	172700	939213030	9920	9920	9920	9920	0
180	20240605	172600	939213030	9920	9920	9920	9920	0
181	20240605	172500	939213030	9920	9920	9920	9920	0
182	20240605	172400	939213030	9920	9920	9920	9920	5466
183	20240605	172300	939213030	9920	9920	9920	9920	0
184	20240605	172200	939213030	9920	9920	9920	9920	0
185	20240605	172100	939213030	9920	9920	9920	9920	0
186	20240605	172000	939213030	9920	9920	9920	9920	0
187	20240605	171900	939213030	9920	9920	9920	9920	0
188	20240605	171800	939213030	9920	9920	9920	9920	0
189	20240605	171700	939213030	9920	9920	9920	9920	0
190	20240605	171600	939213030	9920	9920	9920	9920	0
191	20240605	171500	939213030	9920	9920	9920	9920	0
192	20240605	171400	939213030	9920	9920	9920	9920	0
193	20240605	171300	939213030	9920	9920	9920	9920	0
194	20240605	171200	939213030	9920	9920	9920	9920	0
195	20240605	171100	939213030	9920	9920	9920	9920	0
196	20240605	171000	939213030	9920	9920	9920	9920	0
197	20240605	170900	939213030	9920	9920	9920	9920	0
198	20240605	170800	939213030	9920	9920	9920	9920	0
199	20240605	170700	939213030	9920	9920	9920	9920	0
200	20240605	170600	939213030	9920	9920	9920	9920	0
201	20240605	170500	939213030	9920	9920	9920	9920	0
202	20240605	170400	939213030	9920	9920	9920	9920	0
203	20240605	170300	939213030	9920	9920	9920	9920	0
204	20240605	170200	939213030	9920	9920	9920	9920	0
205	20240605	170100	939213030	9920	9920	9920	9920	0
206	20240605	170000	939213030	9920	9920	9920	9920	0
207	20240605	165900	939213030	9920	9920	9920	9920	0
208	20240605	165800	939213030	9920	9920	9920	9920	0
209	20240605	165700	939213030	9920	9920	9920	9920	0
210	20240605	165600	939213030	9920	9920	9920	9920	0
211	20240605	165500	939213030	9920	9920	9920	9920	0
212	20240605	165400	939213030	9920	9920	9920	9920	5466
213	20240605	165300	939213030	9920	9920	9920	9920	0
214	20240605	165200	939213030	9920	9920	9920	9920	0
215	20240605	165100	939213030	9920	9920	9920	9920	0
216	20240605	165000	939213030	9920	9920	9920	9920	0
217	20240605	164900	939213030	9920	9920	9920	9920	0
218	20240605	164800	939213030	9920	9920	9920	9920	0
219	20240605	164700	939213030	9920	9920	9920	9920	0
220	20240605	164600	939213030	9920	9920	9920	9920	0
221	20240605	164500	939213030	9920	9920	9920	9920	0
222	20240605	164400	939213030	9920	9920	9920	9920	0
223	20240605	164300	939213030	9920	9920	9920	9920	0
224	20240605	164200	939213030	9920	9920	9920	9920	0
225	20240605	164100	939213030	9920	9920	9920	9920	0
226	20240605	164000	939213030	9920	9920	9920	9920	0
227	20240605	163900	939213030	9920	9920	9920	9920	0
228	20240605	163800	939213030	9920	9920	9920	9920	0
229	20240605	163700	939213030	9920	9920	9920	9920	0
230	20240605	163600	939213030	9920	9920	9920	9920	0
231	20240605	163500	939213030	9920	9920	9920	9920	0
232	20240605	163400	939213030	9920	9920	9920	9920	0
233	20240605	163300	939213030	9920	9920	9920	9920	0
234	20240605	163200	939213030	9920	9920	9920	9920	0
235	20240605	163100	939213030	9920	9920	9920	9920	0
236	20240605	163000	939213030	9920	9920	9920	9920	0
237	20240605	162900	939213030	9920	9920	9920	9920	0
238	20240605	162800	939213030	9920	9920	9920	9920	0
239	20240605	162700	939213030	9920	9920	9920	9920	0
240	20240605	162600	939213030	9920	9920	9920	9920	0
241	20240605	162500	939213030	9920	9920	9920	9920	0
242	20240605	162400	939213030	9920	9920	9920	9920	5466
243	20240605	162300	939213030	9920	9920	9920	9920	0
244	20240605	162200	939213030	9920	9920	9920	9920	0
245	20240605	162100	939213030	9920	9920	9920	9920	0
246	20240605	162000	939213030	9920	9920	9920	9920	0
247	20240605	161900	939213030	9920	9920	9920	9920	0
248	20240605	161800	939213030	9920	9920	9920	9920	0
249	20240605	161700	939213030	9920	9920	9920	9920	0
250	20240605	161600	939213030	9920	9920	9920	9920	0
251	20240605	161500	939213030	9920	9920	9920	9920	0
252	20240605	161400	939213030	9920	9920	9920	9920	0
253	20240605	161300	939213030	9920	9920	9920	9920	0
254	20240605	161200	939213030	9920	9920	9920	9920	0
255	20240605	161100	939213030	9920	9920	9920	9920	0
256	20240605	161000	939213030	9920	9920	9920	9920	0
257	20240605	160900	939213030	9920	9920	9920	9920	0
258	20240605	160800	939213030	9920	9920	9920	9920	0
259	20240605	160700	939213030	9920	9920	9920	9920	0
260	20240605	160600	939213030	9920	9920	9920	9920	0
261	20240605	160500	939213030	9920	9920	9920	9920	0
262	20240605	160400	939213030	9920	9920	9920	9920	0
263	20240605	160300	939213030	9920	9920	9920	9920	0
264	20240605	160200	939213030	9920	9920	9920	9920	0
265	20240605	160100	939213030	9920	9920	9920	9920	0
266	20240605	160000	939213030	9920	9920	9920	9920	0
267	20240605	155900	939213030	9920	9920	9920	9920	0
268	20240605	155800	939213030	9920	9920	9920	9920	0
269	20240605	155700	939213030	9920	9920	9920	9920	0
270	20240605	155600	939213030	9920	9920	9920	9920	0
271	20240605	155500	939213030	9920	9920	9920	9920	0
272	20240605	155400	939213030	9920	9920	9920	9920	5466
273	20240605	155300	939213030	9920	9920	9920	9920	0
274	20240605	155200	939213030	9920	9920	9920	9920	0
275	20240605	155100	939213030	9920	9920	9920	9920	0
276	20240605	155000	939213030	9920	9920	9920	9920	0
277	20240605	154900	939213030	9920	9920	9920	9920	0
278	20240605	154800	939213030	9920	9920	9920	9920	0
279	20240605	154700	939213030	9920	9920	9920	9920	0
280	20240605	154600	939213030	9920	9920	9920	9920	0
281	20240605	154500	939213030	9920	9920	9920	9920	0
282	20240605	154400	939213030	9920	9920	9920	9920	0
283	20240605	154300	939213030	9920	9920	9920	9920	0
284	20240605	154200	939213030	9920	9920	9920	9920	0
285	20240605	154100	939213030	9920	9920	9920	9920	0
286	20240605	154000	939213030	9920	9920	9920	9920	0
287	20240605	153900	939213030	9920	9920	9920	9920	0
288	20240605	153800	939213030	9920	9920	9920	9920	0
289	20240605	153700	939213030	9920	9920	9920	9920	0
290	20240605	153600	939213030	9920	9920	9920	9920	0
291	20240605	153500	939213030	9920	9920	9920	9920	0
292	20240605	153400	939213030	9920	9920	9920	9920	0
293	20240605	153300	939213030	9920	9920	9920	9920	0
294	20240605	153200	939213030	9920	9920	9920	9920	0
295	20240605	153100	939213030	9920	9920	9920	9920	0
296	20240605	153000	939213030	9920	9920	9920	9920	5466
297	20240605	152900	884990310	9930	9930	9930	9930	0
298	20240605	152800	884990310	9930	9930	9930	9930	0
299	20240605	152700	884990310	9930	9930	9930	9930	0
300	20240605	152600	884990310	9930	9930	9930	9930	0
301	20240605	152500	884990310	9930	9930	9930	9930	0
302	20240605	152400	884990310	9930	9930	9930	9930	0
303	20240605	152300	884990310	9930	9930	9930	9930	0
304	20240605	152200	884990310	9930	9930	9930	9930	0
305	20240605	152100	884990310	9930	9930	9930	9930	0
306	20240605	152000	884990310	9930	9930	9930	9930	0
307	20240605	151900	884990310	9930	9920	9930	9910	443
308	20240605	151800	880593580	9920	9920	9920	9920	113
309	20240605	151700	879472620	9920	9920	9920	9920	45
310	20240605	151600	879026220	9920	9910	9930	9910	1408
311	20240605	151500	865068260	9910	9910	9920	9910	47
312	20240605	151400	864602470	9910	9910	9920	9910	7
313	20240605	151300	864533090	9910	9910	9920	9910	13
314	20240605	151200	864404240	9920	9910	9920	9910	120
315	20240605	151100	863213910	9910	9910	9920	9910	857
316	20240605	151000	854712530	9910	9910	9920	9910	12
317	20240605	150900	854593580	9920	9920	9920	9920	75
318	20240605	150800	853849580	9920	9920	9920	9920	246
319	20240605	150700	851409260	9920	9920	9920	9920	8
320	20240605	150600	851329900	9920	9920	9920	9920	8
321	20240605	150500	851250540	9920	9920	9920	9910	919
322	20240605	150400	842134090	9920	9940	9950	9920	24
323	20240605	150300	841895960	9920	9920	9950	9920	10
324	20240605	150200	841796700	9920	9910	9940	9910	169
325	20240605	150100	840119190	9910	9930	9930	9910	49
326	20240605	150000	839633140	9920	9920	9920	9920	61
327	20240605	145900	839028020	9920	9920	9930	9920	9
328	20240605	145800	838938730	9920	9910	9930	9910	420
329	20240605	145700	834771230	9930	9920	9930	9910	886
330	20240605	145600	825989860	9920	9920	9930	9910	1350
331	20240605	145500	812597910	9910	9920	9930	9910	1428
332	20240605	145400	798434340	9920	9920	9930	9920	610
333	20240605	145300	792383120	9930	9930	9930	9920	10
334	20240605	145200	792283890	9920	9920	9930	9920	254
335	20240605	145100	789764190	9920	9920	9930	9920	12
336	20240605	145000	789645090	9930	9930	9930	9930	17
337	20240605	144900	789476280	9930	9930	9930	9930	131
338	20240605	144800	788175450	9930	9930	9930	9930	3
339	20240605	144700	788145660	9930	9930	9930	9930	5
340	20240605	144600	788096010	9930	9930	9930	9930	57
341	20240605	144500	787530000	9930	9930	9930	9930	3
342	20240605	144400	787500210	9930	9950	9950	9930	1010
343	20240605	144300	777461350	9940	9940	9940	9940	1082
344	20240605	144200	766706270	9940	9930	9940	9920	401
345	20240605	144100	762727900	9940	9950	9950	9940	12
346	20240605	144000	762608610	9950	9950	9950	9950	1
347	20240605	143900	762598660	9950	9940	9950	9940	61
348	20240605	143800	761992310	9950	9950	9950	9950	1
349	20240605	143700	761982360	9950	9950	9950	9950	1
350	20240605	143600	761972410	9940	9940	9950	9940	57
351	20240605	143500	761405820	9950	9940	9950	9940	2
352	20240605	143400	761385930	9950	9950	9950	9950	2
353	20240605	143300	761366030	9940	9950	9950	9940	76
354	20240605	143200	760610380	9950	9940	9950	9940	76
355	20240605	143100	759854730	9940	9950	9950	9940	259
356	20240605	143000	757280140	9950	9950	9950	9950	1
357	20240605	142900	757270190	9950	9950	9950	9950	22
358	20240605	142800	757051290	9950	9950	9950	9940	6
359	20240605	142700	756991610	9950	9950	9950	9950	1
360	20240605	142600	756981660	9950	9950	9950	9950	4
361	20240605	142500	756941860	9950	9950	9950	9950	12
362	20240605	142400	756822460	9950	9950	9950	9950	101
363	20240605	142300	755817510	9950	9950	9950	9950	1
364	20240605	142200	755807560	9950	9950	9950	9950	1
365	20240605	142100	755797610	9940	9950	9950	9940	102
366	20240605	142000	754783720	9950	9950	9950	9950	1
367	20240605	141900	754773770	9950	9950	9950	9950	1
368	20240605	141800	754763820	9930	9940	9940	9920	1624
369	20240605	141700	738642430	9950	9950	9950	9950	1
370	20240605	141600	738632480	9940	9960	9960	9940	3
371	20240605	141500	738602640	9940	9960	9960	9940	56
372	20240605	141400	738045980	9950	9930	9950	9930	160
373	20240605	141300	736457160	9930	9960	9960	9930	261
374	20240605	141200	733861690	9960	9960	9960	9960	2
375	20240605	141100	733841770	9950	9960	9960	9950	21
376	20240605	141000	733632810	9950	9960	9960	9950	11
377	20240605	140900	733523350	9960	9960	9960	9960	1
378	20240605	140800	733513390	9950	9950	9950	9950	30
379	20240605	140700	733214890	9950	9950	9950	9950	568
380	20240605	140600	727563290	9950	9940	9950	9930	780
381	20240605	140500	719813530	9950	9950	9950	9950	2
382	20240605	140400	719793630	9950	9950	9950	9950	18
383	20240605	140300	719614530	9950	9950	9950	9950	14
384	20240605	140200	719475230	9940	9950	9950	9940	101
385	20240605	140100	718471280	9950	9950	9950	9950	2
386	20240605	140000	718451380	9950	9950	9950	9950	1
387	20240605	135900	718441430	9950	9950	9950	9950	2
388	20240605	135800	718421530	9950	9950	9950	9950	1
389	20240605	135700	718411580	9950	9950	9950	9950	2
390	20240605	135600	718391680	9950	9950	9950	9950	1
391	20240605	135500	718381730	9950	9950	9950	9950	2
392	20240605	135400	718361830	9950	9950	9950	9950	51
393	20240605	135300	717854380	9950	9950	9950	9950	1
394	20240605	135200	717844430	9940	9950	9950	9940	56
395	20240605	135100	717287780	9950	9950	9950	9950	1
396	20240605	135000	717277830	9950	9950	9950	9950	1
397	20240605	134900	717267880	9930	9950	9950	9930	51
398	20240605	134800	716761430	9950	9940	9950	9930	6
399	20240605	134700	716701800	9930	9950	9950	9930	5
400	20240605	134600	716652130	9930	9940	9950	9930	1236
401	20240605	134500	704355190	9940	9940	9950	9940	7
402	20240605	134400	704285600	9940	9930	9950	9930	10
403	20240605	134300	704186230	9940	9930	9950	9930	62
404	20240605	134200	703570000	9930	9930	9950	9930	9
405	20240605	134100	703480610	9930	9930	9940	9930	9
406	20240605	134000	703391230	9930	9950	9950	9930	10
407	20240605	133900	703291900	9930	9950	9950	9930	9
408	20240605	133800	703202510	9930	9950	9950	9930	9
409	20240605	133700	703113120	9930	9930	9950	9930	10
410	20240605	133600	703013800	9930	9930	9940	9930	283
411	20240605	133500	700200860	9930	9930	9940	9930	36
412	20240605	133400	699843090	9930	9930	9950	9930	11
413	20240605	133300	699733840	9930	9930	9950	9930	12
414	20240605	133200	699614660	9950	9930	9950	9930	13
415	20240605	133100	699485530	9930	9920	9950	9920	10
416	20240605	133000	699386220	9920	9950	9950	9920	1576
417	20240605	132900	683746430	9930	9940	9940	9930	3
418	20240605	132800	683716630	9930	9950	9950	9930	4
419	20240605	132700	683676880	9950	9950	9950	9950	1
420	20240605	132600	683666930	9940	9950	9950	9940	357
421	20240605	132500	680115330	9950	9950	9950	9950	1
422	20240605	132400	680105380	9950	9950	9950	9950	1
423	20240605	132300	680095430	9930	9950	9950	9930	890
424	20240605	132200	671249360	9950	9950	9950	9950	7
425	20240605	132100	671179710	9950	9950	9950	9950	4
426	20240605	132000	671139910	9950	9950	9950	9950	16
427	20240605	131900	670980710	9950	9950	9950	9950	1
428	20240605	131800	670970760	9950	9950	9950	9950	6
429	20240605	131700	670911060	9950	9950	9950	9950	1
430	20240605	131600	670901110	9950	9950	9950	9950	1
431	20240605	131500	670891160	9950	9950	9950	9950	1
432	20240605	131400	670881210	9950	9950	9950	9950	1
433	20240605	131300	670871260	9950	9950	9950	9950	1
434	20240605	131200	670861310	9940	9940	9940	9940	1
435	20240605	131100	670851370	9950	9950	9950	9950	85
436	20240605	131000	670005620	9950	9950	9950	9950	337
437	20240605	130900	666652470	9950	9950	9950	9950	11
438	20240605	130800	666543020	9950	9960	9960	9950	191
439	20240605	130700	664642560	9950	9960	9960	9950	356
440	20240605	130600	661097350	9960	9960	9960	9960	2
441	20240605	130500	661077430	9960	9950	9960	9950	136
442	20240605	130400	659723980	9960	9960	9960	9960	1
443	20240605	130300	659714020	9960	9960	9960	9960	1
444	20240605	130200	659704060	9960	9960	9960	9960	2
445	20240605	130100	659684140	9960	9960	9960	9960	2
446	20240605	130000	659664220	9960	9960	9960	9950	201
447	20240605	125900	657664210	9960	9960	9960	9960	1
448	20240605	125800	657654250	9960	9950	9960	9950	208
449	20240605	125700	655584640	9960	9950	9960	9950	351
450	20240605	125600	652092180	9950	9950	9950	9950	1
451	20240605	125500	652082230	9950	9950	9950	9950	1
452	20240605	125400	652072280	9950	9940	9950	9940	248
453	20240605	125300	649607150	9950	9950	9950	9950	56
454	20240605	125200	649049950	9950	9950	9950	9950	1
455	20240605	125100	649040000	9950	9950	9950	9950	1
456	20240605	125000	649030050	9950	9940	9950	9940	61
457	20240605	124900	648423700	9950	9950	9950	9950	4
458	20240605	124800	648383900	9950	9950	9950	9950	3
459	20240605	124700	648354050	9950	9950	9950	9950	2
460	20240605	124600	648334150	9950	9950	9950	9950	1
461	20240605	124500	648324200	9960	9950	9960	9950	668
462	20240605	124400	641677590	9950	9950	9950	9950	2
463	20240605	124300	641657690	9950	9950	9950	9950	31
464	20240605	124200	641349240	9950	9950	9950	9950	1
465	20240605	124100	641339290	9950	9950	9950	9950	2
466	20240605	124000	641319390	9950	9950	9950	9950	12
467	20240605	123900	641199990	9950	9950	9950	9950	11
468	20240605	123800	641090540	9950	9950	9950	9950	1
469	20240605	123700	641080590	9950	9950	9950	9950	36
470	20240605	123600	640722390	9950	9950	9950	9950	1
471	20240605	123500	640712440	9950	9950	9950	9950	1
472	20240605	123400	640702490	9950	9950	9950	9950	1
473	20240605	123300	640692540	9950	9950	9950	9950	1
474	20240605	123200	640682590	9940	9950	9950	9940	458
475	20240605	123100	636129970	9950	9950	9950	9950	1
476	20240605	123000	636120020	9950	9950	9950	9950	101
477	20240605	122900	635115070	9950	9950	9950	9950	101
478	20240605	122800	634110120	9950	9950	9950	9950	36
479	20240605	122700	633751920	9950	9940	9950	9940	8
480	20240605	122600	633672390	9940	9940	9940	9940	199
481	20240605	122500	631694330	9940	9940	9940	9940	241
482	20240605	122400	629298790	9940	9940	9940	9940	261
483	20240605	122300	626704450	9940	9940	9950	9930	305
484	20240605	122200	623671790	9940	9950	9950	9940	39
485	20240605	122100	623284120	9950	9940	9950	9940	106
486	20240605	122000	622229700	9940	9930	9940	9930	2
487	20240605	121900	622209830	9940	9940	9940	9940	244
488	20240605	121800	619784470	9940	9940	9940	9940	1
489	20240605	121700	619774530	9940	9940	9940	9940	1
490	20240605	121600	619764590	9940	9940	9940	9940	1
491	20240605	121500	619754650	9940	9940	9940	9940	2
492	20240605	121400	619734770	9940	9940	9940	9940	9
493	20240605	121300	619645310	9940	9940	9940	9940	1
494	20240605	121200	619635370	9940	9950	9950	9940	77
495	20240605	121100	618869980	9950	9950	9950	9950	24
496	20240605	121000	618631180	9950	9950	9950	9950	1
497	20240605	120900	618621230	9950	9950	9950	9950	1
498	20240605	120800	618611280	9950	9940	9950	9940	401
499	20240605	120700	614625330	9940	9940	9940	9940	1
500	20240605	120600	614615390	9940	9940	9940	9940	2
501	20240605	120500	614595510	9940	9940	9940	9940	1
502	20240605	120400	614585570	9940	9940	9940	9940	1
503	20240605	120300	614575630	9940	9940	9940	9940	51
504	20240605	120200	614068690	9940	9940	9940	9940	1
505	20240605	120100	614058750	9910	9940	9940	9910	43
506	20240605	120000	613632560	9940	9940	9940	9940	71
507	20240605	115900	612926820	9940	9940	9940	9940	1
508	20240605	115800	612916880	9940	9940	9940	9940	1
509	20240605	115700	612906940	9940	9940	9940	9940	2
510	20240605	115600	612887060	9940	9940	9940	9940	1
511	20240605	115500	612877120	9950	9910	9950	9910	2002
512	20240605	115400	592962590	9920	9920	9920	9920	53
513	20240605	115300	592436830	9940	9940	9940	9940	1
514	20240605	115200	592426890	9940	9940	9940	9940	1
515	20240605	115100	592416950	9940	9940	9940	9940	1
516	20240605	115000	592407010	9940	9940	9940	9940	1
517	20240605	114900	592397070	9930	9930	9940	9930	81
518	20240605	114800	591592730	9930	9930	9930	9930	1
519	20240605	114700	591582800	9940	9930	9940	9930	111
520	20240605	114600	590480560	9940	9940	9940	9940	1
521	20240605	114500	590470620	9910	9910	9910	9910	123
522	20240605	114400	589251690	9900	9900	9910	9900	44
523	20240605	114300	588816080	9910	9910	9910	9910	6
524	20240605	114200	588756620	9910	9910	9910	9910	51
525	20240605	114100	588251210	9910	9910	9910	9910	1
526	20240605	114000	588241300	9910	9910	9910	9910	1067
527	20240605	113900	577667330	9920	9920	9920	9920	1
528	20240605	113800	577657410	9920	9920	9920	9920	1
529	20240605	113700	577647490	9920	9910	9920	9910	18
530	20240605	113600	577469100	9920	9920	9920	9920	1
531	20240605	113500	577459180	9920	9910	9920	9910	171
532	20240605	113400	575764560	9930	9950	9950	9930	2
533	20240605	113300	575744680	9950	9950	9950	9950	1
534	20240605	113200	575734730	9950	9950	9950	9950	1
535	20240605	113100	575724780	9920	9920	9920	9920	81
536	20240605	113000	574921260	9920	9950	9950	9920	62
537	20240605	112900	574306190	9950	9920	9950	9920	36
538	20240605	112800	573949040	9950	9950	9950	9950	7
539	20240605	112700	573879390	9950	9950	9950	9950	6
540	20240605	112600	573819690	9950	9950	9950	9950	1
541	20240605	112500	573809740	9950	9950	9950	9950	1
542	20240605	112400	573799790	9950	9950	9950	9950	1
543	20240605	112300	573789840	9920	9950	9950	9920	57
544	20240605	112200	573224360	9950	9950	9950	9950	1
545	20240605	112100	573214410	9940	9940	9940	9940	13
546	20240605	112000	573085190	9930	9940	9940	9930	66
547	20240605	111900	572429800	9940	9940	9940	9930	52
548	20240605	111800	571912930	9930	9940	9940	9930	2
549	20240605	111700	571893060	9950	9940	9950	9940	146
550	20240605	111600	570441300	9950	9950	9950	9950	1
551	20240605	111500	570431350	9960	9960	9960	9960	1
552	20240605	111400	570421390	9950	9960	9960	9950	57
553	20240605	111300	569854220	9960	9960	9960	9960	1
554	20240605	111200	569844260	9960	9940	9960	9940	4
555	20240605	111100	569804480	9940	9960	9960	9940	5
556	20240605	111000	569754760	9960	9960	9960	9960	51
557	20240605	110900	569246800	9940	9950	9960	9940	87
558	20240605	110800	568381430	9950	9950	9960	9950	3
559	20240605	110700	568351570	9960	9960	9960	9960	1
560	20240605	110600	568341610	9950	9950	9960	9950	5
561	20240605	110500	568291830	9960	9960	9960	9960	1
562	20240605	110400	568281870	9930	9940	9940	9930	100
563	20240605	110300	567288810	9970	9960	9970	9960	46
564	20240605	110200	566830640	9960	9950	9960	9950	276
565	20240605	110100	564084340	9960	9960	9960	9960	1
566	20240605	110000	564074380	9960	9960	9960	9960	1
567	20240605	105900	564064420	9960	9960	9960	9950	24
568	20240605	105800	563825600	9960	9960	9960	9960	6
569	20240605	105700	563765840	9960	9960	9960	9960	68
570	20240605	105600	563088560	9950	9950	9960	9950	1242
571	20240605	105500	550725920	9950	9950	9950	9950	8
572	20240605	105400	550646320	9950	9950	9950	9950	1
573	20240605	105300	550636370	9950	9950	9950	9950	2
574	20240605	105200	550616470	9950	9950	9950	9940	11
575	20240605	105100	550507030	9950	9950	9950	9950	2
576	20240605	105000	550487130	9950	9950	9950	9950	1
577	20240605	104900	550477180	9950	9950	9950	9950	2
578	20240605	104800	550457280	9950	9950	9950	9950	0
579	20240605	104700	550457280	9950	9950	9950	9950	5
580	20240605	104600	550407530	9950	9950	9950	9950	56
581	20240605	104500	549850330	9950	9950	9950	9950	110
582	20240605	104400	548755830	9950	9950	9950	9950	55
583	20240605	104300	548208580	9910	9950	9950	9910	88
584	20240605	104200	547333100	9950	9920	9960	9920	1075
585	20240605	104100	536647960	9930	9930	9930	9930	13
586	20240605	104000	536518870	9930	9930	9930	9930	5
587	20240605	103900	536469220	9920	9920	9920	9920	205
588	20240605	103800	534435620	9930	9930	9930	9930	12
589	20240605	103700	534316460	9920	9920	9920	9920	0
590	20240605	103600	534316460	9920	9920	9920	9920	1023
591	20240605	103500	524168300	9920	9920	9920	9920	1
592	20240605	103400	524158380	9920	9920	9920	9920	1
593	20240605	103300	524148460	9920	9920	9920	9920	1
594	20240605	103200	524138540	9920	9920	9920	9920	50
595	20240605	103100	523642540	9920	9920	9920	9920	2
596	20240605	103000	523622700	9920	9920	9920	9920	1
597	20240605	102900	523612780	9920	9920	9920	9920	0
598	20240605	102800	523612780	9920	9920	9920	9920	57
599	20240605	102700	523047340	9920	9920	9920	9920	0
600	20240605	102600	523047340	9920	9920	9920	9920	49
601	20240605	102500	522561260	9910	9910	9920	9910	377
602	20240605	102400	518825170	9920	9920	9920	9920	21
603	20240605	102300	518616850	9920	9910	9920	9910	11
604	20240605	102200	518507740	9910	9910	9910	9910	253
605	20240605	102100	516000510	9910	9910	9910	9910	227
606	20240605	102000	513750940	9910	9910	9910	9910	8
607	20240605	101900	513671660	9910	9910	9910	9900	3
608	20240605	101800	513641940	9910	9890	9920	9890	2111
609	20240605	101700	492727110	9890	9890	9890	9890	0
610	20240605	101600	492727110	9890	9890	9890	9890	145
611	20240605	101500	491293060	9890	9890	9890	9890	320
612	20240605	101400	488128260	9890	9910	9910	9890	579
613	20240605	101300	482396680	9910	9910	9910	9910	12
614	20240605	101200	482277760	9920	9920	9920	9920	155
615	20240605	101100	480740160	9920	9920	9920	9920	1
616	20240605	101000	480730240	9920	9920	9920	9920	55
617	20240605	100900	480184640	9910	9910	9910	9910	0
618	20240605	100800	480184640	9910	9910	9910	9900	1176
619	20240605	100700	468532100	9910	9900	9910	9900	351
620	20240605	100600	465054240	9900	9900	9900	9900	5
621	20240605	100500	465004740	9910	9880	9910	9860	7050
622	20240605	100400	395278280	9870	9870	9870	9870	55
623	20240605	100300	394735430	9870	9870	9870	9840	1172
624	20240605	100200	383189110	9870	9870	9870	9870	1
625	20240605	100100	383179240	9880	9880	9880	9880	71
626	20240605	100000	382477760	9880	9880	9880	9880	27
627	20240605	095900	382211000	9880	9880	9880	9880	11
628	20240605	095800	382102320	9880	9880	9880	9880	0
629	20240605	095700	382102320	9880	9880	9880	9880	1
630	20240605	095600	382092440	9870	9880	9880	9870	270
631	20240605	095500	379425340	9880	9850	9880	9850	231
632	20240605	095400	377149060	9880	9880	9880	9880	26
633	20240605	095300	376892180	9880	9880	9880	9880	1
634	20240605	095200	376882300	9880	9880	9880	9880	15
635	20240605	095100	376734100	9850	9850	9850	9850	59
636	20240605	095000	376152950	9840	9870	9870	9840	3096
637	20240605	094900	345637390	9870	9870	9870	9870	158
638	20240605	094800	344077930	9870	9870	9870	9870	53
639	20240605	094700	343554820	9870	9870	9870	9870	78
640	20240605	094600	342784960	9870	9870	9870	9870	329
641	20240605	094500	339537730	9870	9870	9870	9870	139
642	20240605	094400	338165800	9870	9870	9880	9870	25
643	20240605	094300	337919040	9880	9870	9880	9870	126
644	20240605	094200	336675220	9880	9870	9880	9870	41
645	20240605	094100	336270440	9870	9870	9880	9870	601
646	20240605	094000	330338420	9890	9880	9890	9880	137
647	20240605	093900	328984660	9880	9870	9880	9870	33
648	20240605	093800	328658630	9860	9890	9890	9860	204
649	20240605	093700	326643200	9890	9890	9890	9890	2
650	20240605	093600	326623420	9890	9890	9890	9890	2
651	20240605	093500	326603640	9890	9890	9890	9890	100
652	20240605	093400	325614640	9890	9890	9890	9890	11
653	20240605	093300	325505850	9860	9860	9860	9860	407
654	20240605	093200	321492830	9850	9890	9890	9850	3017
655	20240605	093100	291766130	9890	9860	9890	9860	104
656	20240605	093000	290740540	9860	9890	9890	9860	21
657	20240605	092900	290533450	9850	9880	9880	9850	78
658	20240605	092800	289764870	9890	9850	9890	9850	41
659	20240605	092700	289360850	9850	9880	9880	9850	3916
660	20240605	092600	250777700	9880	9880	9880	9880	24
661	20240605	092500	250540580	9880	9900	9900	9870	555
662	20240605	092400	245062440	9860	9900	9900	9860	2010
663	20240605	092300	225228170	9900	9900	9900	9890	165
664	20240605	092200	223596250	9890	9900	9900	9880	1142
665	20240605	092100	212300090	9900	9910	9920	9900	1705
666	20240605	092000	195420360	9920	9920	9920	9900	4768
667	20240605	091900	148181690	9920	9920	9920	9920	20
668	20240605	091800	147983290	9920	9920	9930	9920	351
669	20240605	091700	144501350	9930	9920	9930	9910	681
670	20240605	091600	137748140	9920	9930	9930	9910	137
671	20240605	091500	136388980	9930	9930	9930	9920	871
672	20240605	091400	127746530	9930	9930	9930	9920	1075
673	20240605	091300	117081780	9930	9940	9940	9930	2206
674	20240605	091200	95171450	9940	9950	9950	9940	1225
675	20240605	091100	82994360	9950	10000	10000	9940	193
676	20240605	091000	81072460	9940	9930	9940	9930	102
677	20240605	090900	80058590	9940	9940	9940	9940	479
678	20240605	090800	75297330	9950	9940	9950	9940	1023
679	20240605	090700	65127710	9930	9950	10010	9930	1193
680	20240605	090600	53263600	9950	9950	9950	9940	441
681	20240605	090500	48876850	9950	9950	9950	9940	1595
682	20240605	090400	33016780	9950	9960	9960	9950	155
683	20240605	090300	31474220	10020	9970	10020	9940	735
684	20240605	090200	24160340	9960	9960	9960	9950	255
685	20240605	090100	21620590	9960	9950	9980	9950	89
686	20240605	090000	20734430	9940	10000	10000	9940	2075