KissMeData/147760/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	202700	311486630	5570	5570	5570	5570	1040
3	20240604	202600	311486630	5570	5570	5570	5570	0
4	20240604	202500	311486630	5570	5570	5570	5570	0
5	20240604	202400	311486630	5570	5570	5570	5570	0
6	20240604	202300	311486630	5570	5570	5570	5570	0
7	20240604	202200	311486630	5570	5570	5570	5570	0
8	20240604	202100	311486630	5570	5570	5570	5570	0
9	20240604	202000	311486630	5570	5570	5570	5570	0
10	20240604	201900	311486630	5570	5570	5570	5570	0
11	20240604	201800	311486630	5570	5570	5570	5570	0
12	20240604	201700	311486630	5570	5570	5570	5570	0
13	20240604	201600	311486630	5570	5570	5570	5570	0
14	20240604	201500	311486630	5570	5570	5570	5570	0
15	20240604	201400	311486630	5570	5570	5570	5570	0
16	20240604	201300	311486630	5570	5570	5570	5570	0
17	20240604	201200	311486630	5570	5570	5570	5570	0
18	20240604	201100	311486630	5570	5570	5570	5570	0
19	20240604	201000	311486630	5570	5570	5570	5570	0
20	20240604	200900	311486630	5570	5570	5570	5570	0
21	20240604	200800	311486630	5570	5570	5570	5570	0
22	20240604	200700	311486630	5570	5570	5570	5570	0
23	20240604	200600	311486630	5570	5570	5570	5570	0
24	20240604	200500	311486630	5570	5570	5570	5570	0
25	20240604	200400	311486630	5570	5570	5570	5570	0
26	20240604	200300	311486630	5570	5570	5570	5570	0
27	20240604	200200	311486630	5570	5570	5570	5570	0
28	20240604	200100	311486630	5570	5570	5570	5570	0
29	20240604	200000	311486630	5570	5570	5570	5570	0
30	20240604	195900	311486630	5570	5570	5570	5570	0
31	20240604	195800	311486630	5570	5570	5570	5570	0
32	20240604	195700	311486630	5570	5570	5570	5570	1040
33	20240604	195600	311486630	5570	5570	5570	5570	0
34	20240604	195500	311486630	5570	5570	5570	5570	0
35	20240604	195400	311486630	5570	5570	5570	5570	0
36	20240604	195300	311486630	5570	5570	5570	5570	0
37	20240604	195200	311486630	5570	5570	5570	5570	0
38	20240604	195100	311486630	5570	5570	5570	5570	0
39	20240604	195000	311486630	5570	5570	5570	5570	0
40	20240604	194900	311486630	5570	5570	5570	5570	0
41	20240604	194800	311486630	5570	5570	5570	5570	0
42	20240604	194700	311486630	5570	5570	5570	5570	0
43	20240604	194600	311486630	5570	5570	5570	5570	0
44	20240604	194500	311486630	5570	5570	5570	5570	0
45	20240604	194400	311486630	5570	5570	5570	5570	0
46	20240604	194300	311486630	5570	5570	5570	5570	0
47	20240604	194200	311486630	5570	5570	5570	5570	0
48	20240604	194100	311486630	5570	5570	5570	5570	0
49	20240604	194000	311486630	5570	5570	5570	5570	0
50	20240604	193900	311486630	5570	5570	5570	5570	0
51	20240604	193800	311486630	5570	5570	5570	5570	0
52	20240604	193700	311486630	5570	5570	5570	5570	0
53	20240604	193600	311486630	5570	5570	5570	5570	0
54	20240604	193500	311486630	5570	5570	5570	5570	0
55	20240604	193400	311486630	5570	5570	5570	5570	0
56	20240604	193300	311486630	5570	5570	5570	5570	0
57	20240604	193200	311486630	5570	5570	5570	5570	0
58	20240604	193100	311486630	5570	5570	5570	5570	0
59	20240604	193000	311486630	5570	5570	5570	5570	0
60	20240604	192900	311486630	5570	5570	5570	5570	0
61	20240604	192800	311486630	5570	5570	5570	5570	0
62	20240604	192700	311486630	5570	5570	5570	5570	1040
63	20240604	192600	311486630	5570	5570	5570	5570	0
64	20240604	192500	311486630	5570	5570	5570	5570	0
65	20240604	192400	311486630	5570	5570	5570	5570	0
66	20240604	192300	311486630	5570	5570	5570	5570	0
67	20240604	192200	311486630	5570	5570	5570	5570	0
68	20240604	192100	311486630	5570	5570	5570	5570	0
69	20240604	192000	311486630	5570	5570	5570	5570	0
70	20240604	191900	311486630	5570	5570	5570	5570	0
71	20240604	191800	311486630	5570	5570	5570	5570	0
72	20240604	191700	311486630	5570	5570	5570	5570	0
73	20240604	191600	311486630	5570	5570	5570	5570	0
74	20240604	191500	311486630	5570	5570	5570	5570	0
75	20240604	191400	311486630	5570	5570	5570	5570	0
76	20240604	191300	311486630	5570	5570	5570	5570	0
77	20240604	191200	311486630	5570	5570	5570	5570	0
78	20240604	191100	311486630	5570	5570	5570	5570	0
79	20240604	191000	311486630	5570	5570	5570	5570	0
80	20240604	190900	311486630	5570	5570	5570	5570	0
81	20240604	190800	311486630	5570	5570	5570	5570	0
82	20240604	190700	311486630	5570	5570	5570	5570	0
83	20240604	190600	311486630	5570	5570	5570	5570	0
84	20240604	190500	311486630	5570	5570	5570	5570	0
85	20240604	190400	311486630	5570	5570	5570	5570	0
86	20240604	190300	311486630	5570	5570	5570	5570	0
87	20240604	190200	311486630	5570	5570	5570	5570	0
88	20240604	190100	311486630	5570	5570	5570	5570	0
89	20240604	190000	311486630	5570	5570	5570	5570	0
90	20240604	185900	311486630	5570	5570	5570	5570	0
91	20240604	185800	311486630	5570	5570	5570	5570	0
92	20240604	185700	311486630	5570	5570	5570	5570	1040
93	20240604	185600	311486630	5570	5570	5570	5570	0
94	20240604	185500	311486630	5570	5570	5570	5570	0
95	20240604	185400	311486630	5570	5570	5570	5570	0
96	20240604	185300	311486630	5570	5570	5570	5570	0
97	20240604	185200	311486630	5570	5570	5570	5570	0
98	20240604	185100	311486630	5570	5570	5570	5570	0
99	20240604	185000	311486630	5570	5570	5570	5570	0
100	20240604	184900	311486630	5570	5570	5570	5570	0
101	20240604	184800	311486630	5570	5570	5570	5570	0
102	20240604	184700	311486630	5570	5570	5570	5570	0
103	20240604	184600	311486630	5570	5570	5570	5570	0
104	20240604	184500	311486630	5570	5570	5570	5570	0
105	20240604	184400	311486630	5570	5570	5570	5570	0
106	20240604	184300	311486630	5570	5570	5570	5570	0
107	20240604	184200	311486630	5570	5570	5570	5570	0
108	20240604	184100	311486630	5570	5570	5570	5570	0
109	20240604	184000	311486630	5570	5570	5570	5570	0
110	20240604	183900	311486630	5570	5570	5570	5570	0
111	20240604	183800	311486630	5570	5570	5570	5570	0
112	20240604	183700	311486630	5570	5570	5570	5570	0
113	20240604	183600	311486630	5570	5570	5570	5570	0
114	20240604	183500	311486630	5570	5570	5570	5570	0
115	20240604	183400	311486630	5570	5570	5570	5570	0
116	20240604	183300	311486630	5570	5570	5570	5570	0
117	20240604	183200	311486630	5570	5570	5570	5570	0
118	20240604	183100	311486630	5570	5570	5570	5570	0
119	20240604	183000	311486630	5570	5570	5570	5570	0
120	20240604	182900	311486630	5570	5570	5570	5570	0
121	20240604	182800	311486630	5570	5570	5570	5570	0
122	20240604	182700	311486630	5570	5570	5570	5570	1040
123	20240604	182600	311486630	5570	5570	5570	5570	0
124	20240604	182500	311486630	5570	5570	5570	5570	0
125	20240604	182400	311486630	5570	5570	5570	5570	0
126	20240604	182300	311486630	5570	5570	5570	5570	0
127	20240604	182200	311486630	5570	5570	5570	5570	0
128	20240604	182100	311486630	5570	5570	5570	5570	0
129	20240604	182000	311486630	5570	5570	5570	5570	0
130	20240604	181900	311486630	5570	5570	5570	5570	0
131	20240604	181800	311486630	5570	5570	5570	5570	0
132	20240604	181700	311486630	5570	5570	5570	5570	0
133	20240604	181600	311486630	5570	5570	5570	5570	0
134	20240604	181500	311486630	5570	5570	5570	5570	0
135	20240604	181400	311486630	5570	5570	5570	5570	0
136	20240604	181300	311486630	5570	5570	5570	5570	0
137	20240604	181200	311486630	5570	5570	5570	5570	0
138	20240604	181100	311486630	5570	5570	5570	5570	0
139	20240604	181000	311486630	5570	5570	5570	5570	0
140	20240604	180900	311486630	5570	5570	5570	5570	0
141	20240604	180800	311486630	5570	5570	5570	5570	0
142	20240604	180700	311486630	5570	5570	5570	5570	0
143	20240604	180600	311486630	5570	5570	5570	5570	0
144	20240604	180500	311486630	5570	5570	5570	5570	0
145	20240604	180400	311486630	5570	5570	5570	5570	0
146	20240604	180300	311486630	5570	5570	5570	5570	0
147	20240604	180200	311486630	5570	5570	5570	5570	0
148	20240604	180100	311486630	5570	5570	5570	5570	0
149	20240604	180000	311486630	5570	5570	5570	5570	0
150	20240604	175900	311486630	5570	5570	5570	5570	0
151	20240604	175800	311486630	5570	5570	5570	5570	0
152	20240604	175700	311486630	5570	5570	5570	5570	1040
153	20240604	175600	311486630	5570	5570	5570	5570	0
154	20240604	175500	311486630	5570	5570	5570	5570	0
155	20240604	175400	311486630	5570	5570	5570	5570	0
156	20240604	175300	311486630	5570	5570	5570	5570	0
157	20240604	175200	311486630	5570	5570	5570	5570	0
158	20240604	175100	311486630	5570	5570	5570	5570	0
159	20240604	175000	311486630	5570	5570	5570	5570	0
160	20240604	174900	311486630	5570	5570	5570	5570	0
161	20240604	174800	311486630	5570	5570	5570	5570	0
162	20240604	174700	311486630	5570	5570	5570	5570	0
163	20240604	174600	311486630	5570	5570	5570	5570	0
164	20240604	174500	311486630	5570	5570	5570	5570	0
165	20240604	174400	311486630	5570	5570	5570	5570	0
166	20240604	174300	311486630	5570	5570	5570	5570	0
167	20240604	174200	311486630	5570	5570	5570	5570	0
168	20240604	174100	311486630	5570	5570	5570	5570	0
169	20240604	174000	311486630	5570	5570	5570	5570	0
170	20240604	173900	311486630	5570	5570	5570	5570	0
171	20240604	173800	311486630	5570	5570	5570	5570	0
172	20240604	173700	311486630	5570	5570	5570	5570	0
173	20240604	173600	311486630	5570	5570	5570	5570	0
174	20240604	173500	311486630	5570	5570	5570	5570	0
175	20240604	173400	311486630	5570	5570	5570	5570	0
176	20240604	173300	311486630	5570	5570	5570	5570	0
177	20240604	173200	311486630	5570	5570	5570	5570	0
178	20240604	173100	311486630	5570	5570	5570	5570	0
179	20240604	173000	311486630	5570	5570	5570	5570	0
180	20240604	172900	311486630	5570	5570	5570	5570	0
181	20240604	172800	311486630	5570	5570	5570	5570	0
182	20240604	172700	311486630	5570	5570	5570	5570	1040
183	20240604	172600	311486630	5570	5570	5570	5570	0
184	20240604	172500	311486630	5570	5570	5570	5570	0
185	20240604	172400	311486630	5570	5570	5570	5570	0
186	20240604	172300	311486630	5570	5570	5570	5570	0
187	20240604	172200	311486630	5570	5570	5570	5570	0
188	20240604	172100	311486630	5570	5570	5570	5570	0
189	20240604	172000	311486630	5570	5570	5570	5570	0
190	20240604	171900	311486630	5570	5570	5570	5570	0
191	20240604	171800	311486630	5570	5570	5570	5570	0
192	20240604	171700	311486630	5570	5570	5570	5570	0
193	20240604	171600	311486630	5570	5570	5570	5570	0
194	20240604	171500	311486630	5570	5570	5570	5570	0
195	20240604	171400	311486630	5570	5570	5570	5570	0
196	20240604	171300	311486630	5570	5570	5570	5570	0
197	20240604	171200	311486630	5570	5570	5570	5570	0
198	20240604	171100	311486630	5570	5570	5570	5570	0
199	20240604	171000	311486630	5570	5570	5570	5570	0
200	20240604	170900	311486630	5570	5570	5570	5570	0
201	20240604	170800	311486630	5570	5570	5570	5570	0
202	20240604	170700	311486630	5570	5570	5570	5570	0
203	20240604	170600	311486630	5570	5570	5570	5570	0
204	20240604	170500	311486630	5570	5570	5570	5570	0
205	20240604	170400	311486630	5570	5570	5570	5570	0
206	20240604	170300	311486630	5570	5570	5570	5570	0
207	20240604	170200	311486630	5570	5570	5570	5570	0
208	20240604	170100	311486630	5570	5570	5570	5570	0
209	20240604	170000	311486630	5570	5570	5570	5570	0
210	20240604	165900	311486630	5570	5570	5570	5570	0
211	20240604	165800	311486630	5570	5570	5570	5570	0
212	20240604	165700	311486630	5570	5570	5570	5570	1040
213	20240604	165600	311486630	5570	5570	5570	5570	0
214	20240604	165500	311486630	5570	5570	5570	5570	0
215	20240604	165400	311486630	5570	5570	5570	5570	0
216	20240604	165300	311486630	5570	5570	5570	5570	0
217	20240604	165200	311486630	5570	5570	5570	5570	0
218	20240604	165100	311486630	5570	5570	5570	5570	0
219	20240604	165000	311486630	5570	5570	5570	5570	0
220	20240604	164900	311486630	5570	5570	5570	5570	0
221	20240604	164800	311486630	5570	5570	5570	5570	0
222	20240604	164700	311486630	5570	5570	5570	5570	0
223	20240604	164600	311486630	5570	5570	5570	5570	0
224	20240604	164500	311486630	5570	5570	5570	5570	0
225	20240604	164400	311486630	5570	5570	5570	5570	0
226	20240604	164300	311486630	5570	5570	5570	5570	0
227	20240604	164200	311486630	5570	5570	5570	5570	0
228	20240604	164100	311486630	5570	5570	5570	5570	0
229	20240604	164000	311486630	5570	5570	5570	5570	0
230	20240604	163900	311486630	5570	5570	5570	5570	0
231	20240604	163800	311486630	5570	5570	5570	5570	0
232	20240604	163700	311486630	5570	5570	5570	5570	0
233	20240604	163600	311486630	5570	5570	5570	5570	0
234	20240604	163500	311486630	5570	5570	5570	5570	0
235	20240604	163400	311486630	5570	5570	5570	5570	0
236	20240604	163300	311486630	5570	5570	5570	5570	0
237	20240604	163200	311486630	5570	5570	5570	5570	0
238	20240604	163100	311486630	5570	5570	5570	5570	0
239	20240604	163000	311486630	5570	5570	5570	5570	0
240	20240604	162900	311486630	5570	5570	5570	5570	0
241	20240604	162800	311486630	5570	5570	5570	5570	0
242	20240604	162700	311486630	5570	5570	5570	5570	1040
243	20240604	162600	311486630	5570	5570	5570	5570	0
244	20240604	162500	311486630	5570	5570	5570	5570	0
245	20240604	162400	311486630	5570	5570	5570	5570	0
246	20240604	162300	311486630	5570	5570	5570	5570	0
247	20240604	162200	311486630	5570	5570	5570	5570	0
248	20240604	162100	311486630	5570	5570	5570	5570	0
249	20240604	162000	311486630	5570	5570	5570	5570	0
250	20240604	161900	311486630	5570	5570	5570	5570	0
251	20240604	161800	311486630	5570	5570	5570	5570	0
252	20240604	161700	311486630	5570	5570	5570	5570	0
253	20240604	161600	311486630	5570	5570	5570	5570	0
254	20240604	161500	311486630	5570	5570	5570	5570	0
255	20240604	161400	311486630	5570	5570	5570	5570	0
256	20240604	161300	311486630	5570	5570	5570	5570	0
257	20240604	161200	311486630	5570	5570	5570	5570	0
258	20240604	161100	311486630	5570	5570	5570	5570	0
259	20240604	161000	311486630	5570	5570	5570	5570	0
260	20240604	160900	311486630	5570	5570	5570	5570	0
261	20240604	160800	311486630	5570	5570	5570	5570	0
262	20240604	160700	311486630	5570	5570	5570	5570	0
263	20240604	160600	311486630	5570	5570	5570	5570	0
264	20240604	160500	311486630	5570	5570	5570	5570	0
265	20240604	160400	311486630	5570	5570	5570	5570	0
266	20240604	160300	311486630	5570	5570	5570	5570	0
267	20240604	160200	311486630	5570	5570	5570	5570	0
268	20240604	160100	311486630	5570	5570	5570	5570	0
269	20240604	160000	311486630	5570	5570	5570	5570	0
270	20240604	155900	311486630	5570	5570	5570	5570	0
271	20240604	155800	311486630	5570	5570	5570	5570	0
272	20240604	155700	311486630	5570	5570	5570	5570	1040
273	20240604	155600	311486630	5570	5570	5570	5570	0
274	20240604	155500	311486630	5570	5570	5570	5570	0
275	20240604	155400	311486630	5570	5570	5570	5570	0
276	20240604	155300	311486630	5570	5570	5570	5570	0
277	20240604	155200	311486630	5570	5570	5570	5570	0
278	20240604	155100	311486630	5570	5570	5570	5570	0
279	20240604	155000	311486630	5570	5570	5570	5570	0
280	20240604	154900	311486630	5570	5570	5570	5570	0
281	20240604	154800	311486630	5570	5570	5570	5570	0
282	20240604	154700	311486630	5570	5570	5570	5570	0
283	20240604	154600	311486630	5570	5570	5570	5570	0
284	20240604	154500	311486630	5570	5570	5570	5570	0
285	20240604	154400	311486630	5570	5570	5570	5570	0
286	20240604	154300	311486630	5570	5570	5570	5570	0
287	20240604	154200	311486630	5570	5570	5570	5570	0
288	20240604	154100	311486630	5570	5570	5570	5570	0
289	20240604	154000	311486630	5570	5570	5570	5570	0
290	20240604	153900	311486630	5570	5570	5570	5570	0
291	20240604	153800	311486630	5570	5570	5570	5570	0
292	20240604	153700	311486630	5570	5570	5570	5570	0
293	20240604	153600	311486630	5570	5570	5570	5570	0
294	20240604	153500	311486630	5570	5570	5570	5570	0
295	20240604	153400	311486630	5570	5570	5570	5570	0
296	20240604	153300	311486630	5570	5570	5570	5570	0
297	20240604	153200	311486630	5570	5570	5570	5570	0
298	20240604	153100	311486630	5570	5570	5570	5570	0
299	20240604	153000	311486630	5570	5570	5570	5570	1040
300	20240604	152900	305693830	5600	5600	5600	5600	0
301	20240604	152800	305693830	5600	5600	5600	5600	0
302	20240604	152700	305693830	5600	5600	5600	5600	0
303	20240604	152600	305693830	5600	5600	5600	5600	0
304	20240604	152500	305693830	5600	5600	5600	5600	0
305	20240604	152400	305693830	5600	5600	5600	5600	0
306	20240604	152300	305693830	5600	5600	5600	5600	0
307	20240604	152200	305693830	5600	5600	5600	5600	0
308	20240604	152100	305693830	5600	5600	5600	5600	0
309	20240604	152000	305693830	5600	5600	5600	5600	0
310	20240604	151900	305693830	5600	5590	5600	5590	197
311	20240604	151800	304592380	5600	5600	5600	5600	2
312	20240604	151700	304581180	5590	5590	5590	5590	200
313	20240604	151600	303463180	5600	5600	5600	5600	0
314	20240604	151500	303463180	5600	5600	5600	5590	117
315	20240604	151400	302808110	5600	5600	5600	5600	0
316	20240604	151300	302808110	5600	5600	5600	5600	5
317	20240604	151200	302780110	5600	5590	5600	5590	6
318	20240604	151100	302746560	5600	5600	5600	5600	0
319	20240604	151000	302746560	5600	5600	5600	5600	52
320	20240604	150900	302455360	5600	5570	5600	5570	4
321	20240604	150800	302433020	5600	5600	5600	5560	952
322	20240604	150700	297137820	5600	5600	5600	5600	1
323	20240604	150600	297132220	5590	5590	5590	5590	800
324	20240604	150500	292660220	5560	5560	5560	5560	0
325	20240604	150400	292660220	5560	5560	5560	5560	0
326	20240604	150300	292660220	5560	5560	5560	5560	0
327	20240604	150200	292660220	5560	5560	5560	5560	0
328	20240604	150100	292660220	5560	5560	5560	5560	0
329	20240604	150000	292660220	5560	5560	5560	5560	0
330	20240604	145900	292660220	5560	5560	5560	5560	264
331	20240604	145800	291192380	5590	5590	5590	5590	0
332	20240604	145700	291192380	5590	5590	5590	5590	0
333	20240604	145600	291192380	5590	5590	5590	5590	0
334	20240604	145500	291192380	5590	5590	5590	5590	0
335	20240604	145400	291192380	5590	5590	5590	5590	0
336	20240604	145300	291192380	5590	5590	5590	5590	0
337	20240604	145200	291192380	5590	5590	5590	5590	0
338	20240604	145100	291192380	5590	5590	5590	5590	1
339	20240604	145000	291186790	5590	5590	5590	5590	2
340	20240604	144900	291175610	5560	5560	5560	5560	0
341	20240604	144800	291175610	5560	5560	5560	5560	50
342	20240604	144700	290897610	5560	5570	5570	5560	6
343	20240604	144600	290864230	5590	5580	5600	5580	200
344	20240604	144500	289746840	5550	5550	5550	5550	40
345	20240604	144400	289524840	5610	5560	5610	5520	6243
346	20240604	144300	254943080	5560	5570	5570	5560	111
347	20240604	144200	254325870	5580	5580	5580	5580	0
348	20240604	144100	254325870	5580	5580	5580	5580	11
349	20240604	144000	254264490	5560	5570	5570	5560	50
350	20240604	143900	253986290	5570	5570	5570	5570	500
351	20240604	143800	251201290	5580	5580	5580	5580	490
352	20240604	143700	248467090	5570	5570	5570	5570	97
353	20240604	143600	247926800	5560	5560	5560	5560	0
354	20240604	143500	247926800	5560	5560	5560	5560	0
355	20240604	143400	247926800	5560	5560	5560	5560	8
356	20240604	143300	247882320	5550	5550	5550	5550	0
357	20240604	143200	247882320	5550	5550	5550	5550	0
358	20240604	143100	247882320	5550	5600	5600	5550	4010
359	20240604	143000	225550690	5620	5620	5620	5620	1
360	20240604	142900	225545070	5600	5600	5600	5600	484
361	20240604	142800	222834670	5620	5620	5620	5620	0
362	20240604	142700	222834670	5620	5620	5620	5620	0
363	20240604	142600	222834670	5620	5620	5620	5620	1
364	20240604	142500	222829050	5600	5590	5600	5590	3844
365	20240604	142400	201310030	5590	5590	5590	5590	933
366	20240604	142300	196094560	5590	5580	5590	5580	381
367	20240604	142200	193968550	5590	5590	5590	5590	336
368	20240604	142100	192090310	5600	5600	5600	5600	0
369	20240604	142000	192090310	5600	5610	5610	5600	858
370	20240604	141900	187284510	5630	5600	5630	5600	2
371	20240604	141800	187273280	5610	5610	5630	5610	635
372	20240604	141700	183710910	5610	5610	5610	5610	90
373	20240604	141600	183206010	5610	5610	5610	5610	0
374	20240604	141500	183206010	5610	5610	5610	5610	0
375	20240604	141400	183206010	5610	5610	5610	5610	0
376	20240604	141300	183206010	5610	5610	5610	5610	15
377	20240604	141200	183121860	5620	5620	5620	5620	230
378	20240604	141100	181829260	5630	5630	5630	5630	0
379	20240604	141000	181829260	5630	5630	5630	5630	1
380	20240604	140900	181823630	5630	5630	5630	5630	154
381	20240604	140800	180956610	5680	5680	5680	5680	0
382	20240604	140700	180956610	5680	5680	5680	5680	0
383	20240604	140600	180956610	5680	5680	5680	5680	0
384	20240604	140500	180956610	5680	5680	5680	5680	1
385	20240604	140400	180950930	5680	5680	5680	5680	0
386	20240604	140300	180950930	5680	5680	5680	5680	0
387	20240604	140200	180950930	5680	5640	5700	5640	302
388	20240604	140100	179235340	5640	5640	5640	5640	1186
389	20240604	140000	172546300	5640	5640	5640	5640	0
390	20240604	135900	172546300	5640	5640	5640	5640	0
391	20240604	135800	172546300	5640	5640	5640	5640	0
392	20240604	135700	172546300	5640	5640	5640	5640	0
393	20240604	135600	172546300	5640	5640	5640	5640	10
394	20240604	135500	172489900	5640	5640	5640	5640	0
395	20240604	135400	172489900	5640	5640	5640	5640	0
396	20240604	135300	172489900	5640	5640	5640	5640	0
397	20240604	135200	172489900	5640	5640	5640	5640	0
398	20240604	135100	172489900	5640	5640	5640	5640	14
399	20240604	135000	172410940	5640	5640	5640	5640	59
400	20240604	134900	172078180	5640	5640	5640	5640	1
401	20240604	134800	172072540	5640	5630	5640	5630	79
402	20240604	134700	171627060	5620	5620	5620	5620	5
403	20240604	134600	171598960	5620	5620	5620	5620	0
404	20240604	134500	171598960	5620	5620	5620	5620	0
405	20240604	134400	171598960	5620	5620	5620	5620	0
406	20240604	134300	171598960	5620	5620	5620	5620	0
407	20240604	134200	171598960	5620	5620	5620	5620	0
408	20240604	134100	171598960	5620	5620	5620	5620	0
409	20240604	134000	171598960	5620	5620	5620	5620	0
410	20240604	133900	171598960	5620	5620	5620	5620	0
411	20240604	133800	171598960	5620	5620	5620	5620	0
412	20240604	133700	171598960	5620	5620	5620	5620	2
413	20240604	133600	171587720	5610	5610	5610	5610	277
414	20240604	133500	170033750	5600	5600	5600	5600	0
415	20240604	133400	170033750	5600	5600	5600	5600	219
416	20240604	133300	168807350	5600	5600	5600	5600	1
417	20240604	133200	168801750	5600	5600	5600	5600	0
418	20240604	133100	168801750	5600	5600	5600	5600	0
419	20240604	133000	168801750	5600	5600	5600	5600	1
420	20240604	132900	168796150	5590	5590	5590	5590	0
421	20240604	132800	168796150	5590	5590	5590	5590	764
422	20240604	132700	164525390	5560	5570	5570	5560	150
423	20240604	132600	163690150	5580	5580	5580	5580	0
424	20240604	132500	163690150	5580	5580	5580	5580	0
425	20240604	132400	163690150	5580	5580	5580	5580	0
426	20240604	132300	163690150	5580	5580	5580	5580	0
427	20240604	132200	163690150	5580	5580	5580	5580	0
428	20240604	132100	163690150	5580	5580	5580	5580	0
429	20240604	132000	163690150	5580	5580	5580	5580	0
430	20240604	131900	163690150	5580	5580	5580	5580	0
431	20240604	131800	163690150	5580	5580	5580	5580	0
432	20240604	131700	163690150	5580	5580	5580	5580	1
433	20240604	131600	163684570	5570	5570	5570	5570	1
434	20240604	131500	163679000	5570	5570	5570	5570	50
435	20240604	131400	163400500	5580	5580	5580	5580	90
436	20240604	131300	162898300	5580	5580	5580	5580	0
437	20240604	131200	162898300	5580	5580	5580	5580	543
438	20240604	131100	159868360	5600	5600	5600	5600	0
439	20240604	131000	159868360	5600	5600	5600	5600	0
440	20240604	130900	159868360	5600	5600	5600	5600	1
441	20240604	130800	159862760	5590	5590	5590	5590	0
442	20240604	130700	159862760	5590	5590	5590	5590	1
443	20240604	130600	159857170	5600	5600	5600	5600	0
444	20240604	130500	159857170	5600	5600	5600	5600	0
445	20240604	130400	159857170	5600	5600	5600	5600	0
446	20240604	130300	159857170	5600	5600	5600	5600	0
447	20240604	130200	159857170	5600	5600	5600	5600	0
448	20240604	130100	159857170	5600	5600	5600	5600	0
449	20240604	130000	159857170	5600	5600	5600	5600	0
450	20240604	125900	159857170	5600	5600	5600	5600	0
451	20240604	125800	159857170	5600	5600	5600	5600	0
452	20240604	125700	159857170	5600	5600	5600	5600	0
453	20240604	125600	159857170	5600	5600	5600	5600	0
454	20240604	125500	159857170	5600	5600	5600	5600	1
455	20240604	125400	159851570	5580	5580	5580	5580	0
456	20240604	125300	159851570	5580	5580	5580	5580	0
457	20240604	125200	159851570	5580	5580	5580	5580	2
458	20240604	125100	159840410	5600	5600	5600	5600	0
459	20240604	125000	159840410	5600	5600	5600	5600	0
460	20240604	124900	159840410	5600	5600	5600	5600	0
461	20240604	124800	159840410	5600	5600	5600	5600	0
462	20240604	124700	159840410	5600	5600	5600	5600	2
463	20240604	124600	159829210	5590	5590	5590	5590	0
464	20240604	124500	159829210	5590	5590	5590	5590	0
465	20240604	124400	159829210	5590	5590	5590	5590	0
466	20240604	124300	159829210	5590	5590	5590	5590	35
467	20240604	124200	159633560	5570	5550	5570	5550	2120
468	20240604	124100	147840310	5550	5550	5550	5550	0
469	20240604	124000	147840310	5550	5570	5570	5550	1663
470	20240604	123900	138592220	5570	5570	5570	5570	6
471	20240604	123800	138558800	5570	5580	5580	5570	68
472	20240604	123700	138180030	5580	5570	5580	5570	54
473	20240604	123600	137878730	5580	5580	5580	5580	1
474	20240604	123500	137873150	5580	5580	5580	5580	50
475	20240604	123400	137594150	5580	5580	5580	5580	0
476	20240604	123300	137594150	5580	5580	5580	5580	0
477	20240604	123200	137594150	5580	5580	5580	5580	5
478	20240604	123100	137566250	5600	5600	5600	5600	0
479	20240604	123000	137566250	5600	5600	5600	5600	0
480	20240604	122900	137566250	5600	5600	5600	5600	0
481	20240604	122800	137566250	5600	5600	5600	5600	1
482	20240604	122700	137560650	5590	5590	5590	5590	1
483	20240604	122600	137555060	5610	5610	5610	5610	0
484	20240604	122500	137555060	5610	5610	5610	5610	0
485	20240604	122400	137555060	5610	5610	5610	5610	0
486	20240604	122300	137555060	5610	5610	5610	5610	0
487	20240604	122200	137555060	5610	5610	5610	5610	0
488	20240604	122100	137555060	5610	5610	5610	5610	1
489	20240604	122000	137549450	5580	5580	5580	5580	0
490	20240604	121900	137549450	5580	5580	5580	5580	620
491	20240604	121800	134089850	5600	5600	5600	5600	0
492	20240604	121700	134089850	5600	5600	5600	5600	626
493	20240604	121600	130584250	5600	5600	5600	5600	0
494	20240604	121500	130584250	5600	5600	5600	5600	0
495	20240604	121400	130584250	5600	5600	5600	5600	0
496	20240604	121300	130584250	5600	5600	5600	5600	0
497	20240604	121200	130584250	5600	5600	5600	5600	100
498	20240604	121100	130024250	5630	5630	5630	5630	0
499	20240604	121000	130024250	5630	5630	5630	5630	0
500	20240604	120900	130024250	5630	5620	5630	5570	8987
501	20240604	120800	79789190	5640	5640	5640	5640	0
502	20240604	120700	79789190	5640	5640	5640	5640	0
503	20240604	120600	79789190	5640	5640	5640	5640	0
504	20240604	120500	79789190	5640	5640	5640	5640	0
505	20240604	120400	79789190	5640	5640	5640	5640	2
506	20240604	120300	79777910	5640	5640	5640	5640	0
507	20240604	120200	79777910	5640	5640	5640	5640	2
508	20240604	120100	79766630	5640	5640	5640	5640	8
509	20240604	120000	79721510	5640	5620	5640	5620	2
510	20240604	115900	79710250	5640	5640	5640	5640	0
511	20240604	115800	79710250	5640	5640	5640	5640	1
512	20240604	115700	79704610	5630	5630	5630	5630	0
513	20240604	115600	79704610	5630	5630	5630	5630	0
514	20240604	115500	79704610	5630	5630	5630	5630	0
515	20240604	115400	79704610	5630	5630	5630	5630	166
516	20240604	115300	78770030	5640	5640	5640	5640	0
517	20240604	115200	78770030	5640	5640	5640	5640	0
518	20240604	115100	78770030	5640	5640	5640	5640	0
519	20240604	115000	78770030	5640	5640	5640	5640	10
520	20240604	114900	78713630	5630	5640	5640	5630	5
521	20240604	114800	78685440	5640	5640	5640	5640	0
522	20240604	114700	78685440	5640	5640	5640	5640	0
523	20240604	114600	78685440	5640	5640	5640	5640	0
524	20240604	114500	78685440	5640	5640	5640	5640	0
525	20240604	114400	78685440	5640	5640	5640	5640	1
526	20240604	114300	78679800	5630	5630	5630	5630	200
527	20240604	114200	77553800	5640	5640	5640	5640	0
528	20240604	114100	77553800	5640	5640	5640	5640	0
529	20240604	114000	77553800	5640	5640	5640	5640	10
530	20240604	113900	77497400	5640	5640	5640	5640	0
531	20240604	113800	77497400	5640	5640	5640	5640	0
532	20240604	113700	77497400	5640	5630	5640	5630	118
533	20240604	113600	76832970	5640	5640	5640	5640	0
534	20240604	113500	76832970	5640	5640	5640	5640	0
535	20240604	113400	76832970	5640	5640	5640	5640	0
536	20240604	113300	76832970	5640	5640	5640	5640	2
537	20240604	113200	76821690	5630	5630	5630	5630	0
538	20240604	113100	76821690	5630	5630	5630	5630	200
539	20240604	113000	75695690	5640	5640	5640	5640	0
540	20240604	112900	75695690	5640	5640	5640	5640	0
541	20240604	112800	75695690	5640	5640	5640	5640	1
542	20240604	112700	75690050	5640	5640	5640	5640	0
543	20240604	112600	75690050	5640	5640	5640	5640	327
544	20240604	112500	73845770	5650	5660	5660	5650	86
545	20240604	112400	73359780	5650	5650	5650	5650	0
546	20240604	112300	73359780	5650	5650	5650	5650	0
547	20240604	112200	73359780	5650	5650	5650	5650	0
548	20240604	112100	73359780	5650	5650	5650	5650	0
549	20240604	112000	73359780	5650	5650	5650	5650	0
550	20240604	111900	73359780	5650	5650	5650	5650	0
551	20240604	111800	73359780	5650	5650	5650	5650	1
552	20240604	111700	73354130	5650	5650	5650	5650	15
553	20240604	111600	73269380	5660	5660	5660	5660	0
554	20240604	111500	73269380	5660	5660	5660	5660	10
555	20240604	111400	73212780	5660	5660	5660	5660	2
556	20240604	111300	73201460	5650	5650	5650	5650	0
557	20240604	111200	73201460	5650	5650	5650	5650	0
558	20240604	111100	73201460	5650	5650	5650	5650	0
559	20240604	111000	73201460	5650	5660	5660	5650	103
560	20240604	110900	72619500	5670	5670	5670	5670	1
561	20240604	110800	72613830	5680	5680	5680	5680	0
562	20240604	110700	72613830	5680	5680	5680	5680	0
563	20240604	110600	72613830	5680	5680	5680	5680	0
564	20240604	110500	72613830	5680	5640	5680	5640	32
565	20240604	110400	72432230	5670	5660	5670	5650	163
566	20240604	110300	71510960	5670	5670	5670	5670	0
567	20240604	110200	71510960	5670	5670	5670	5670	0
568	20240604	110100	71510960	5670	5670	5670	5670	0
569	20240604	110000	71510960	5670	5670	5670	5670	0
570	20240604	105900	71510960	5670	5670	5670	5670	0
571	20240604	105800	71510960	5670	5670	5670	5670	2
572	20240604	105700	71499620	5680	5680	5680	5680	0
573	20240604	105600	71499620	5680	5680	5680	5680	0
574	20240604	105500	71499620	5680	5680	5680	5680	0
575	20240604	105400	71499620	5680	5680	5680	5680	31
576	20240604	105300	71323540	5680	5680	5680	5680	0
577	20240604	105200	71323540	5680	5680	5680	5680	50
578	20240604	105100	71039540	5680	5680	5680	5680	10
579	20240604	105000	70982740	5690	5690	5690	5690	0
580	20240604	104900	70982740	5690	5690	5690	5690	19
581	20240604	104800	70874630	5680	5680	5680	5680	0
582	20240604	104700	70874630	5680	5680	5680	5680	0
583	20240604	104600	70874630	5680	5680	5680	5680	0
584	20240604	104500	70874630	5680	5680	5680	5680	0
585	20240604	104400	70874630	5680	5680	5680	5680	111
586	20240604	104300	70244150	5680	5680	5680	5680	0
587	20240604	104200	70244150	5680	5680	5680	5680	11
588	20240604	104100	70181670	5670	5670	5670	5670	0
589	20240604	104000	70181670	5670	5650	5670	5650	377
590	20240604	103900	68046450	5650	5650	5650	5650	30
591	20240604	103800	67876950	5650	5650	5650	5650	0
592	20240604	103700	67876950	5650	5650	5650	5650	0
593	20240604	103600	67876950	5650	5650	5650	5650	10
594	20240604	103500	67820450	5660	5660	5660	5660	0
595	20240604	103400	67820450	5660	5660	5660	5660	0
596	20240604	103300	67820450	5660	5640	5660	5640	427
597	20240604	103200	65412150	5640	5640	5640	5640	0
598	20240604	103100	65412150	5640	5640	5640	5640	0
599	20240604	103000	65412150	5640	5640	5640	5640	50
600	20240604	102900	65130150	5660	5660	5660	5660	0
601	20240604	102800	65130150	5660	5660	5660	5660	0
602	20240604	102700	65130150	5660	5660	5660	5660	12
603	20240604	102600	65062230	5660	5670	5670	5660	11
604	20240604	102500	64999960	5640	5640	5670	5640	173
605	20240604	102400	64024210	5670	5670	5670	5670	0
606	20240604	102300	64024210	5670	5670	5670	5670	1
607	20240604	102200	64018540	5640	5640	5640	5640	1
608	20240604	102100	64012900	5670	5670	5670	5670	0
609	20240604	102000	64012900	5670	5670	5670	5670	0
610	20240604	101900	64012900	5670	5670	5670	5670	0
611	20240604	101800	64012900	5670	5670	5670	5670	0
612	20240604	101700	64012900	5670	5670	5670	5670	0
613	20240604	101600	64012900	5670	5670	5670	5670	1
614	20240604	101500	64007230	5670	5660	5670	5660	75
615	20240604	101400	63582480	5660	5660	5660	5660	2
616	20240604	101300	63571160	5670	5670	5670	5670	8
617	20240604	101200	63525800	5660	5640	5660	5640	673
618	20240604	101100	59726660	5640	5640	5640	5640	5
619	20240604	101000	59698460	5640	5640	5640	5640	1
620	20240604	100900	59692820	5620	5620	5620	5620	228
621	20240604	100800	58411460	5640	5640	5640	5640	0
622	20240604	100700	58411460	5640	5640	5640	5640	0
623	20240604	100600	58411460	5640	5640	5640	5640	0
624	20240604	100500	58411460	5640	5640	5640	5640	0
625	20240604	100400	58411460	5640	5640	5640	5640	100
626	20240604	100300	57847460	5640	5640	5640	5640	1
627	20240604	100200	57841820	5620	5620	5620	5620	24
628	20240604	100100	57706940	5640	5640	5640	5640	1
629	20240604	100000	57701300	5620	5620	5620	5620	300
630	20240604	095900	56015300	5640	5630	5640	5630	316
631	20240604	095800	54236210	5650	5650	5650	5650	0
632	20240604	095700	54236210	5650	5650	5650	5650	1
633	20240604	095600	54230560	5650	5650	5650	5650	3
634	20240604	095500	54213610	5650	5650	5650	5650	0
635	20240604	095400	54213610	5650	5650	5650	5650	1
636	20240604	095300	54207960	5650	5650	5650	5650	1
637	20240604	095200	54202310	5630	5630	5630	5630	14
638	20240604	095100	54123490	5660	5640	5660	5640	157
639	20240604	095000	53237990	5660	5660	5660	5660	0
640	20240604	094900	53237990	5660	5660	5660	5660	85
641	20240604	094800	52756890	5670	5670	5670	5670	0
642	20240604	094700	52756890	5670	5670	5670	5670	0
643	20240604	094600	52756890	5670	5670	5670	5670	9
644	20240604	094500	52705860	5670	5670	5670	5670	28
645	20240604	094400	52547100	5640	5640	5640	5640	19
646	20240604	094300	52439940	5670	5670	5670	5670	0
647	20240604	094200	52439940	5670	5670	5670	5670	0
648	20240604	094100	52439940	5670	5670	5670	5670	1
649	20240604	094000	52434270	5640	5640	5640	5640	150
650	20240604	093900	51588270	5650	5650	5650	5650	20
651	20240604	093800	51475270	5650	5650	5650	5650	10
652	20240604	093700	51418770	5640	5640	5640	5640	0
653	20240604	093600	51418770	5640	5640	5640	5640	0
654	20240604	093500	51418770	5640	5640	5640	5640	0
655	20240604	093400	51418770	5640	5640	5640	5640	0
656	20240604	093300	51418770	5640	5640	5640	5640	0
657	20240604	093200	51418770	5640	5640	5640	5640	0
658	20240604	093100	51418770	5640	5640	5640	5640	0
659	20240604	093000	51418770	5640	5640	5640	5640	0
660	20240604	092900	51418770	5640	5640	5640	5640	0
661	20240604	092800	51418770	5640	5640	5640	5640	0
662	20240604	092700	51418770	5640	5640	5640	5640	14
663	20240604	092600	51339810	5670	5660	5670	5660	62
664	20240604	092500	50988280	5640	5640	5640	5640	0
665	20240604	092400	50988280	5640	5640	5640	5640	1
666	20240604	092300	50982640	5650	5650	5650	5650	0
667	20240604	092200	50982640	5650	5650	5650	5650	344
668	20240604	092100	49039040	5650	5650	5650	5650	0
669	20240604	092000	49039040	5650	5650	5650	5650	2
670	20240604	091900	49027740	5670	5670	5670	5670	0
671	20240604	091800	49027740	5670	5650	5670	5650	2
672	20240604	091700	49016420	5640	5640	5640	5640	0
673	20240604	091600	49016420	5640	5640	5640	5640	2
674	20240604	091500	49005140	5630	5670	5670	5600	652
675	20240604	091400	45322610	5680	5720	5720	5680	1741
676	20240604	091300	35407340	5760	5760	5760	5760	0
677	20240604	091200	35407340	5760	5760	5760	5760	1
678	20240604	091100	35401580	5760	5730	5760	5720	1030
679	20240604	091000	29500620	5760	5760	5760	5760	376
680	20240604	090900	27334860	5760	5760	5760	5760	0
681	20240604	090800	27334860	5760	5760	5760	5760	2
682	20240604	090700	27323340	5750	5750	5750	5750	100
683	20240604	090600	26748340	5750	5750	5750	5750	0
684	20240604	090500	26748340	5750	5750	5750	5750	0
685	20240604	090400	26748340	5750	5790	5790	5750	99
686	20240604	090300	26175170	5800	5790	5800	5780	1275
687	20240604	090200	18792160	5790	5780	5850	5720	1879
688	20240604	090100	7970570	5780	5800	5860	5780	671
689	20240604	090000	4044150	5800	5900	5900	5750	687