KissMeData/019210/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	190400	173925160	5570	5570	5570	5570	324
3	20240610	190300	173925160	5570	5570	5570	5570	0
4	20240610	190200	173925160	5570	5570	5570	5570	0
5	20240610	190100	173925160	5570	5570	5570	5570	0
6	20240610	190000	173925160	5570	5570	5570	5570	0
7	20240610	185900	173925160	5570	5570	5570	5570	0
8	20240610	185800	173925160	5570	5570	5570	5570	0
9	20240610	185700	173925160	5570	5570	5570	5570	0
10	20240610	185600	173925160	5570	5570	5570	5570	0
11	20240610	185500	173925160	5570	5570	5570	5570	0
12	20240610	185400	173925160	5570	5570	5570	5570	0
13	20240610	185300	173925160	5570	5570	5570	5570	0
14	20240610	185200	173925160	5570	5570	5570	5570	0
15	20240610	185100	173925160	5570	5570	5570	5570	0
16	20240610	185000	173925160	5570	5570	5570	5570	0
17	20240610	184900	173925160	5570	5570	5570	5570	0
18	20240610	184800	173925160	5570	5570	5570	5570	0
19	20240610	184700	173925160	5570	5570	5570	5570	0
20	20240610	184600	173925160	5570	5570	5570	5570	0
21	20240610	184500	173925160	5570	5570	5570	5570	0
22	20240610	184400	173925160	5570	5570	5570	5570	0
23	20240610	184300	173925160	5570	5570	5570	5570	0
24	20240610	184200	173925160	5570	5570	5570	5570	0
25	20240610	184100	173925160	5570	5570	5570	5570	0
26	20240610	184000	173925160	5570	5570	5570	5570	0
27	20240610	183900	173925160	5570	5570	5570	5570	0
28	20240610	183800	173925160	5570	5570	5570	5570	0
29	20240610	183700	173925160	5570	5570	5570	5570	0
30	20240610	183600	173925160	5570	5570	5570	5570	0
31	20240610	183500	173925160	5570	5570	5570	5570	0
32	20240610	183400	173925160	5570	5570	5570	5570	324
33	20240610	183300	173925160	5570	5570	5570	5570	0
34	20240610	183200	173925160	5570	5570	5570	5570	0
35	20240610	183100	173925160	5570	5570	5570	5570	0
36	20240610	183000	173925160	5570	5570	5570	5570	0
37	20240610	182900	173925160	5570	5570	5570	5570	0
38	20240610	182800	173925160	5570	5570	5570	5570	0
39	20240610	182700	173925160	5570	5570	5570	5570	0
40	20240610	182600	173925160	5570	5570	5570	5570	0
41	20240610	182500	173925160	5570	5570	5570	5570	0
42	20240610	182400	173925160	5570	5570	5570	5570	0
43	20240610	182300	173925160	5570	5570	5570	5570	0
44	20240610	182200	173925160	5570	5570	5570	5570	0
45	20240610	182100	173925160	5570	5570	5570	5570	0
46	20240610	182000	173925160	5570	5570	5570	5570	0
47	20240610	181900	173925160	5570	5570	5570	5570	0
48	20240610	181800	173925160	5570	5570	5570	5570	0
49	20240610	181700	173925160	5570	5570	5570	5570	0
50	20240610	181600	173925160	5570	5570	5570	5570	0
51	20240610	181500	173925160	5570	5570	5570	5570	0
52	20240610	181400	173925160	5570	5570	5570	5570	0
53	20240610	181300	173925160	5570	5570	5570	5570	0
54	20240610	181200	173925160	5570	5570	5570	5570	0
55	20240610	181100	173925160	5570	5570	5570	5570	0
56	20240610	181000	173925160	5570	5570	5570	5570	0
57	20240610	180900	173925160	5570	5570	5570	5570	0
58	20240610	180800	173925160	5570	5570	5570	5570	0
59	20240610	180700	173925160	5570	5570	5570	5570	0
60	20240610	180600	173925160	5570	5570	5570	5570	0
61	20240610	180500	173925160	5570	5570	5570	5570	0
62	20240610	180400	173925160	5570	5570	5570	5570	324
63	20240610	180300	173925160	5570	5570	5570	5570	0
64	20240610	180200	173925160	5570	5570	5570	5570	0
65	20240610	180100	173925160	5570	5570	5570	5570	0
66	20240610	180000	173925160	5570	5570	5570	5570	0
67	20240610	175900	173925160	5570	5570	5570	5570	0
68	20240610	175800	173925160	5570	5570	5570	5570	0
69	20240610	175700	173925160	5570	5570	5570	5570	0
70	20240610	175600	173925160	5570	5570	5570	5570	0
71	20240610	175500	173925160	5570	5570	5570	5570	0
72	20240610	175400	173925160	5570	5570	5570	5570	0
73	20240610	175300	173925160	5570	5570	5570	5570	0
74	20240610	175200	173925160	5570	5570	5570	5570	0
75	20240610	175100	173925160	5570	5570	5570	5570	0
76	20240610	175000	173925160	5570	5570	5570	5570	0
77	20240610	174900	173925160	5570	5570	5570	5570	0
78	20240610	174800	173925160	5570	5570	5570	5570	0
79	20240610	174700	173925160	5570	5570	5570	5570	0
80	20240610	174600	173925160	5570	5570	5570	5570	0
81	20240610	174500	173925160	5570	5570	5570	5570	0
82	20240610	174400	173925160	5570	5570	5570	5570	0
83	20240610	174300	173925160	5570	5570	5570	5570	0
84	20240610	174200	173925160	5570	5570	5570	5570	0
85	20240610	174100	173925160	5570	5570	5570	5570	0
86	20240610	174000	173925160	5570	5570	5570	5570	0
87	20240610	173900	173925160	5570	5570	5570	5570	0
88	20240610	173800	173925160	5570	5570	5570	5570	0
89	20240610	173700	173925160	5570	5570	5570	5570	0
90	20240610	173600	173925160	5570	5570	5570	5570	0
91	20240610	173500	173925160	5570	5570	5570	5570	0
92	20240610	173400	173925160	5570	5570	5570	5570	324
93	20240610	173300	173925160	5570	5570	5570	5570	0
94	20240610	173200	173925160	5570	5570	5570	5570	0
95	20240610	173100	173925160	5570	5570	5570	5570	0
96	20240610	173000	173925160	5570	5570	5570	5570	0
97	20240610	172900	173925160	5570	5570	5570	5570	0
98	20240610	172800	173925160	5570	5570	5570	5570	0
99	20240610	172700	173925160	5570	5570	5570	5570	0
100	20240610	172600	173925160	5570	5570	5570	5570	0
101	20240610	172500	173925160	5570	5570	5570	5570	0
102	20240610	172400	173925160	5570	5570	5570	5570	0
103	20240610	172300	173925160	5570	5570	5570	5570	0
104	20240610	172200	173925160	5570	5570	5570	5570	0
105	20240610	172100	173925160	5570	5570	5570	5570	0
106	20240610	172000	173925160	5570	5570	5570	5570	0
107	20240610	171900	173925160	5570	5570	5570	5570	0
108	20240610	171800	173925160	5570	5570	5570	5570	0
109	20240610	171700	173925160	5570	5570	5570	5570	0
110	20240610	171600	173925160	5570	5570	5570	5570	0
111	20240610	171500	173925160	5570	5570	5570	5570	0
112	20240610	171400	173925160	5570	5570	5570	5570	0
113	20240610	171300	173925160	5570	5570	5570	5570	0
114	20240610	171200	173925160	5570	5570	5570	5570	0
115	20240610	171100	173925160	5570	5570	5570	5570	0
116	20240610	171000	173925160	5570	5570	5570	5570	0
117	20240610	170900	173925160	5570	5570	5570	5570	0
118	20240610	170800	173925160	5570	5570	5570	5570	0
119	20240610	170700	173925160	5570	5570	5570	5570	0
120	20240610	170600	173925160	5570	5570	5570	5570	0
121	20240610	170500	173925160	5570	5570	5570	5570	0
122	20240610	170400	173925160	5570	5570	5570	5570	324
123	20240610	170300	173925160	5570	5570	5570	5570	0
124	20240610	170200	173925160	5570	5570	5570	5570	0
125	20240610	170100	173925160	5570	5570	5570	5570	0
126	20240610	170000	173925160	5570	5570	5570	5570	0
127	20240610	165900	173925160	5570	5570	5570	5570	0
128	20240610	165800	173925160	5570	5570	5570	5570	0
129	20240610	165700	173925160	5570	5570	5570	5570	0
130	20240610	165600	173925160	5570	5570	5570	5570	0
131	20240610	165500	173925160	5570	5570	5570	5570	0
132	20240610	165400	173925160	5570	5570	5570	5570	0
133	20240610	165300	173925160	5570	5570	5570	5570	0
134	20240610	165200	173925160	5570	5570	5570	5570	0
135	20240610	165100	173925160	5570	5570	5570	5570	0
136	20240610	165000	173925160	5570	5570	5570	5570	0
137	20240610	164900	173925160	5570	5570	5570	5570	0
138	20240610	164800	173925160	5570	5570	5570	5570	0
139	20240610	164700	173925160	5570	5570	5570	5570	0
140	20240610	164600	173925160	5570	5570	5570	5570	0
141	20240610	164500	173925160	5570	5570	5570	5570	0
142	20240610	164400	173925160	5570	5570	5570	5570	0
143	20240610	164300	173925160	5570	5570	5570	5570	0
144	20240610	164200	173925160	5570	5570	5570	5570	0
145	20240610	164100	173925160	5570	5570	5570	5570	0
146	20240610	164000	173925160	5570	5570	5570	5570	0
147	20240610	163900	173925160	5570	5570	5570	5570	0
148	20240610	163800	173925160	5570	5570	5570	5570	0
149	20240610	163700	173925160	5570	5570	5570	5570	0
150	20240610	163600	173925160	5570	5570	5570	5570	0
151	20240610	163500	173925160	5570	5570	5570	5570	0
152	20240610	163400	173925160	5570	5570	5570	5570	324
153	20240610	163300	173925160	5570	5570	5570	5570	0
154	20240610	163200	173925160	5570	5570	5570	5570	0
155	20240610	163100	173925160	5570	5570	5570	5570	0
156	20240610	163000	173925160	5570	5570	5570	5570	0
157	20240610	162900	173925160	5570	5570	5570	5570	0
158	20240610	162800	173925160	5570	5570	5570	5570	0
159	20240610	162700	173925160	5570	5570	5570	5570	0
160	20240610	162600	173925160	5570	5570	5570	5570	0
161	20240610	162500	173925160	5570	5570	5570	5570	0
162	20240610	162400	173925160	5570	5570	5570	5570	0
163	20240610	162300	173925160	5570	5570	5570	5570	0
164	20240610	162200	173925160	5570	5570	5570	5570	0
165	20240610	162100	173925160	5570	5570	5570	5570	0
166	20240610	162000	173925160	5570	5570	5570	5570	0
167	20240610	161900	173925160	5570	5570	5570	5570	0
168	20240610	161800	173925160	5570	5570	5570	5570	0
169	20240610	161700	173925160	5570	5570	5570	5570	0
170	20240610	161600	173925160	5570	5570	5570	5570	0
171	20240610	161500	173925160	5570	5570	5570	5570	0
172	20240610	161400	173925160	5570	5570	5570	5570	0
173	20240610	161300	173925160	5570	5570	5570	5570	0
174	20240610	161200	173925160	5570	5570	5570	5570	0
175	20240610	161100	173925160	5570	5570	5570	5570	0
176	20240610	161000	173925160	5570	5570	5570	5570	0
177	20240610	160900	173925160	5570	5570	5570	5570	0
178	20240610	160800	173925160	5570	5570	5570	5570	0
179	20240610	160700	173925160	5570	5570	5570	5570	0
180	20240610	160600	173925160	5570	5570	5570	5570	0
181	20240610	160500	173925160	5570	5570	5570	5570	0
182	20240610	160400	173925160	5570	5570	5570	5570	324
183	20240610	160300	173925160	5570	5570	5570	5570	0
184	20240610	160200	173925160	5570	5570	5570	5570	0
185	20240610	160100	173925160	5570	5570	5570	5570	0
186	20240610	160000	173925160	5570	5570	5570	5570	0
187	20240610	155900	173925160	5570	5570	5570	5570	0
188	20240610	155800	173925160	5570	5570	5570	5570	0
189	20240610	155700	173925160	5570	5570	5570	5570	0
190	20240610	155600	173925160	5570	5570	5570	5570	0
191	20240610	155500	173925160	5570	5570	5570	5570	0
192	20240610	155400	173925160	5570	5570	5570	5570	0
193	20240610	155300	173925160	5570	5570	5570	5570	0
194	20240610	155200	173925160	5570	5570	5570	5570	0
195	20240610	155100	173925160	5570	5570	5570	5570	0
196	20240610	155000	173925160	5570	5570	5570	5570	0
197	20240610	154900	173925160	5570	5570	5570	5570	0
198	20240610	154800	173925160	5570	5570	5570	5570	0
199	20240610	154700	173925160	5570	5570	5570	5570	0
200	20240610	154600	173925160	5570	5570	5570	5570	0
201	20240610	154500	173925160	5570	5570	5570	5570	0
202	20240610	154400	173925160	5570	5570	5570	5570	0
203	20240610	154300	173925160	5570	5570	5570	5570	0
204	20240610	154200	173925160	5570	5570	5570	5570	0
205	20240610	154100	173925160	5570	5570	5570	5570	0
206	20240610	154000	173925160	5570	5570	5570	5570	0
207	20240610	153900	173925160	5570	5570	5570	5570	0
208	20240610	153800	173925160	5570	5570	5570	5570	0
209	20240610	153700	173925160	5570	5570	5570	5570	0
210	20240610	153600	173925160	5570	5570	5570	5570	0
211	20240610	153500	173925160	5570	5570	5570	5570	0
212	20240610	153400	173925160	5570	5570	5570	5570	324
213	20240610	153300	173925160	5570	5570	5570	5570	0
214	20240610	153200	173925160	5570	5570	5570	5570	0
215	20240610	153100	173925160	5570	5570	5570	5570	0
216	20240610	153000	173925160	5570	5570	5570	5570	324
217	20240610	152900	172120480	5570	5570	5570	5570	0
218	20240610	152800	172120480	5570	5570	5570	5570	0
219	20240610	152700	172120480	5570	5570	5570	5570	0
220	20240610	152600	172120480	5570	5570	5570	5570	0
221	20240610	152500	172120480	5570	5570	5570	5570	0
222	20240610	152400	172120480	5570	5570	5570	5570	0
223	20240610	152300	172120480	5570	5570	5570	5570	0
224	20240610	152200	172120480	5570	5570	5570	5570	0
225	20240610	152100	172120480	5570	5570	5570	5570	0
226	20240610	152000	172120480	5570	5570	5570	5570	0
227	20240610	151900	172120480	5570	5560	5570	5560	3
228	20240610	151800	172103790	5570	5570	5570	5570	0
229	20240610	151700	172103790	5570	5570	5570	5570	10
230	20240610	151600	172048090	5570	5550	5570	5550	10
231	20240610	151500	171992570	5560	5560	5560	5560	35
232	20240610	151400	171797970	5570	5570	5570	5570	50
233	20240610	151300	171519470	5570	5570	5570	5570	0
234	20240610	151200	171519470	5570	5570	5570	5570	1
235	20240610	151100	171513900	5580	5580	5580	5580	0
236	20240610	151000	171513900	5580	5580	5580	5580	0
237	20240610	150900	171513900	5580	5580	5580	5580	16
238	20240610	150800	171424620	5580	5580	5580	5580	77
239	20240610	150700	170994960	5570	5570	5570	5570	3
240	20240610	150600	170978250	5570	5570	5570	5570	5
241	20240610	150500	170950400	5580	5580	5580	5580	0
242	20240610	150400	170950400	5580	5560	5580	5560	54
243	20240610	150300	170649910	5570	5570	5570	5570	10
244	20240610	150200	170594210	5570	5570	5570	5570	0
245	20240610	150100	170594210	5570	5570	5570	5570	0
246	20240610	150000	170594210	5570	5570	5570	5570	0
247	20240610	145900	170594210	5570	5570	5570	5570	1
248	20240610	145800	170588640	5560	5560	5560	5560	200
249	20240610	145700	169476640	5560	5570	5570	5560	34
250	20240610	145600	169287460	5570	5570	5570	5570	9
251	20240610	145500	169237330	5580	5580	5580	5580	1
252	20240610	145400	169231750	5580	5580	5580	5580	0
253	20240610	145300	169231750	5580	5580	5580	5580	0
254	20240610	145200	169231750	5580	5580	5580	5580	0
255	20240610	145100	169231750	5580	5580	5580	5580	0
256	20240610	145000	169231750	5580	5580	5580	5580	0
257	20240610	144900	169231750	5580	5580	5580	5580	0
258	20240610	144800	169231750	5580	5580	5580	5580	0
259	20240610	144700	169231750	5580	5580	5580	5580	5
260	20240610	144600	169203850	5580	5580	5580	5580	0
261	20240610	144500	169203850	5580	5580	5580	5580	0
262	20240610	144400	169203850	5580	5580	5580	5580	0
263	20240610	144300	169203850	5580	5560	5580	5550	101
264	20240610	144200	168643060	5580	5560	5580	5560	206
265	20240610	144100	167497580	5560	5560	5560	5560	0
266	20240610	144000	167497580	5560	5560	5560	5560	0
267	20240610	143900	167497580	5560	5570	5570	5550	8426
268	20240610	143800	120661370	5570	5570	5570	5570	120
269	20240610	143700	119992970	5580	5580	5580	5580	0
270	20240610	143600	119992970	5580	5580	5580	5580	0
271	20240610	143500	119992970	5580	5580	5580	5580	10
272	20240610	143400	119937170	5580	5580	5580	5580	0
273	20240610	143300	119937170	5580	5580	5580	5580	0
274	20240610	143200	119937170	5580	5580	5580	5580	2
275	20240610	143100	119926010	5580	5580	5580	5580	0
276	20240610	143000	119926010	5580	5580	5580	5580	0
277	20240610	142900	119926010	5580	5580	5580	5580	3
278	20240610	142800	119909270	5570	5580	5580	5570	7
279	20240610	142700	119870260	5580	5580	5580	5580	0
280	20240610	142600	119870260	5580	5580	5580	5580	2
281	20240610	142500	119859100	5570	5570	5570	5570	6
282	20240610	142400	119825680	5580	5580	5580	5580	3
283	20240610	142300	119808940	5580	5580	5580	5580	2
284	20240610	142200	119797780	5570	5570	5570	5570	120
285	20240610	142100	119129380	5570	5580	5580	5570	6
286	20240610	142000	119095940	5580	5580	5580	5580	0
287	20240610	141900	119095940	5580	5580	5580	5580	3
288	20240610	141800	119079200	5570	5580	5580	5570	17
289	20240610	141700	118984400	5580	5580	5580	5580	0
290	20240610	141600	118984400	5580	5580	5580	5580	2
291	20240610	141500	118973240	5580	5570	5580	5570	5
292	20240610	141400	118945380	5580	5580	5580	5580	2
293	20240610	141300	118934220	5580	5580	5580	5580	4
294	20240610	141200	118911900	5580	5580	5580	5580	47
295	20240610	141100	118649640	5570	5580	5580	5570	8
296	20240610	141000	118605060	5580	5580	5580	5580	0
297	20240610	140900	118605060	5580	5580	5580	5580	158
298	20240610	140800	117723420	5570	5570	5570	5570	4
299	20240610	140700	117701140	5580	5580	5580	5580	3
300	20240610	140600	117684400	5580	5580	5580	5580	2
301	20240610	140500	117673240	5580	5580	5580	5580	36
302	20240610	140400	117472360	5580	5580	5580	5570	29
303	20240610	140300	117310590	5570	5570	5570	5570	0
304	20240610	140200	117310590	5570	5570	5570	5570	3
305	20240610	140100	117293880	5570	5580	5580	5570	4
306	20240610	140000	117271580	5580	5580	5580	5580	0
307	20240610	135900	117271580	5580	5580	5580	5580	0
308	20240610	135800	117271580	5580	5560	5580	5560	907
309	20240610	135700	112228630	5580	5580	5580	5580	2
310	20240610	135600	112217470	5580	5570	5580	5570	7
311	20240610	135500	112178470	5560	5560	5560	5560	0
312	20240610	135400	112178470	5560	5570	5570	5560	606
313	20240610	135300	108809090	5570	5570	5570	5570	10
314	20240610	135200	108753390	5570	5570	5570	5570	2
315	20240610	135100	108742250	5570	5580	5580	5570	5
316	20240610	135000	108714370	5580	5580	5580	5580	0
317	20240610	134900	108714370	5580	5570	5580	5570	3
318	20240610	134800	108697650	5570	5570	5570	5570	0
319	20240610	134700	108697650	5570	5580	5580	5570	4
320	20240610	134600	108675360	5570	5570	5570	5570	787
321	20240610	134500	104291770	5570	5570	5570	5570	3
322	20240610	134400	104275060	5570	5570	5570	5560	11
323	20240610	134300	104213840	5570	5570	5570	5570	0
324	20240610	134200	104213840	5570	5570	5570	5570	6
325	20240610	134100	104180420	5560	5560	5560	5560	0
326	20240610	134000	104180420	5560	5570	5570	5560	9
327	20240610	133900	104130340	5570	5570	5570	5570	5
328	20240610	133800	104102490	5570	5580	5580	5570	40
329	20240610	133700	103879680	5570	5580	5580	5570	7
330	20240610	133600	103840670	5580	5580	5580	5580	0
331	20240610	133500	103840670	5580	5580	5580	5580	2
332	20240610	133400	103829510	5570	5580	5580	5570	8
333	20240610	133300	103784920	5580	5580	5580	5580	0
334	20240610	133200	103784920	5580	5580	5580	5580	2
335	20240610	133100	103773760	5570	5570	5570	5570	0
336	20240610	133000	103773760	5570	5580	5580	5570	957
337	20240610	132900	98443250	5580	5570	5580	5570	4
338	20240610	132800	98420960	5580	5570	5580	5570	5
339	20240610	132700	98393100	5570	5560	5570	5560	7
340	20240610	132600	98354160	5570	5570	5570	5570	0
341	20240610	132500	98354160	5570	5570	5580	5570	14
342	20240610	132400	98276160	5560	5560	5560	5560	1
343	20240610	132300	98270600	5560	5570	5570	5560	5
344	20240610	132200	98242790	5570	5570	5570	5570	3
345	20240610	132100	98226080	5570	5570	5570	5570	64
346	20240610	132000	97869600	5570	5570	5570	5560	6
347	20240610	131900	97836220	5550	5550	5550	5550	0
348	20240610	131800	97836220	5550	5560	5560	5550	165
349	20240610	131700	96920020	5570	5570	5570	5560	10
350	20240610	131600	96864370	5560	5560	5560	5560	450
351	20240610	131500	94362370	5570	5570	5570	5570	2
352	20240610	131400	94351230	5570	5570	5570	5570	0
353	20240610	131300	94351230	5570	5560	5570	5560	7
354	20240610	131200	94312290	5570	5570	5570	5570	3
355	20240610	131100	94295580	5570	5570	5570	5570	0
356	20240610	131000	94295580	5570	5560	5570	5560	8
357	20240610	130900	94251080	5560	5560	5560	5560	1
358	20240610	130800	94245520	5570	5570	5570	5570	2
359	20240610	130700	94234380	5570	5570	5570	5560	157
360	20240610	130600	93361430	5560	5560	5560	5560	4
361	20240610	130500	93339190	5570	5570	5570	5570	3
362	20240610	130400	93322480	5570	5570	5570	5570	0
363	20240610	130300	93322480	5570	5560	5570	5560	8
364	20240610	130200	93277980	5570	5570	5570	5570	65
365	20240610	130100	92915930	5580	5580	5580	5580	2
366	20240610	130000	92904770	5580	5570	5580	5570	7
367	20240610	125900	92865750	5580	5580	5580	5580	0
368	20240610	125800	92865750	5580	5580	5580	5580	3
369	20240610	125700	92849010	5580	5580	5580	5580	0
370	20240610	125600	92849010	5580	5570	5580	5570	7
371	20240610	125500	92810000	5580	5580	5580	5580	3
372	20240610	125400	92793260	5580	5580	5580	5580	0
373	20240610	125300	92793260	5580	5560	5580	5560	58
374	20240610	125200	92469720	5580	5580	5580	5580	0
375	20240610	125100	92469720	5580	5580	5580	5580	2
376	20240610	125000	92458560	5580	5580	5580	5580	2
377	20240610	124900	92447400	5560	5560	5560	5560	5
378	20240610	124800	92419600	5580	5580	5580	5580	13
379	20240610	124700	92347060	5580	5580	5580	5580	0
380	20240610	124600	92347060	5580	5570	5580	5560	206
381	20240610	124500	91201600	5580	5570	5580	5570	99
382	20240610	124400	90650160	5570	5570	5570	5570	27
383	20240610	124300	90499770	5570	5560	5570	5560	4
384	20240610	124200	90477520	5560	5570	5570	5560	10
385	20240610	124100	90421850	5570	5550	5570	5550	10
386	20240610	124000	90366310	5570	5570	5570	5570	0
387	20240610	123900	90366310	5570	5550	5570	5550	9
388	20240610	123800	90316280	5570	5570	5570	5570	3
389	20240610	123700	90299570	5570	5570	5570	5570	0
390	20240610	123600	90299570	5570	5550	5570	5550	8
391	20240610	123500	90255130	5570	5570	5570	5570	0
392	20240610	123400	90255130	5570	5570	5570	5570	2
393	20240610	123300	90243990	5570	5570	5570	5570	2
394	20240610	123200	90232850	5570	5550	5570	5550	5
395	20240610	123100	90205080	5570	5570	5570	5570	3
396	20240610	123000	90188370	5570	5570	5570	5570	0
397	20240610	122900	90188370	5570	5550	5570	5550	8
398	20240610	122800	90143930	5570	5570	5570	5570	12
399	20240610	122700	90077090	5570	5570	5570	5570	0
400	20240610	122600	90077090	5570	5570	5570	5570	3
401	20240610	122500	90060380	5550	5550	5550	5550	4
402	20240610	122400	90038180	5570	5570	5570	5550	1802
403	20240610	122300	80021030	5580	5580	5580	5580	0
404	20240610	122200	80021030	5580	5570	5580	5570	8
405	20240610	122100	79976450	5580	5580	5580	5580	10
406	20240610	122000	79920650	5580	5580	5580	5580	1
407	20240610	121900	79915070	5580	5570	5580	5570	7
408	20240610	121800	79876050	5580	5580	5580	5580	0
409	20240610	121700	79876050	5580	5580	5580	5580	2
410	20240610	121600	79864890	5580	5580	5580	5580	2
411	20240610	121500	79853730	5570	5580	5580	5570	34
412	20240610	121400	79664050	5580	5580	5580	5580	15
413	20240610	121300	79580350	5580	5580	5580	5580	2
414	20240610	121200	79569190	5580	5570	5580	5570	7
415	20240610	121100	79530180	5580	5580	5580	5580	4
416	20240610	121000	79507860	5580	5580	5580	5580	1
417	20240610	120900	79502280	5580	5580	5580	5580	3
418	20240610	120800	79485540	5580	5570	5590	5570	70
419	20240610	120700	79095600	5570	5570	5570	5570	2
420	20240610	120600	79084460	5570	5570	5570	5570	2
421	20240610	120500	79073320	5560	5560	5560	5560	5
422	20240610	120400	79045520	5570	5570	5570	5570	19
423	20240610	120300	78939690	5590	5590	5590	5590	0
424	20240610	120200	78939690	5590	5570	5590	5570	7
425	20240610	120100	78900660	5590	5590	5590	5590	0
426	20240610	120000	78900660	5590	5590	5590	5590	2
427	20240610	115900	78889480	5590	5590	5590	5590	2
428	20240610	115800	78878300	5560	5560	5560	5560	5
429	20240610	115700	78850500	5590	5590	5590	5590	245
430	20240610	115600	77480950	5590	5590	5590	5590	15
431	20240610	115500	77397100	5590	5570	5590	5570	8
432	20240610	115400	77352500	5590	5590	5590	5590	2
433	20240610	115300	77341320	5590	5590	5590	5590	0
434	20240610	115200	77341320	5590	5590	5590	5590	4
435	20240610	115100	77318960	5560	5560	5560	5560	4
436	20240610	115000	77296720	5590	5590	5590	5590	3
437	20240610	114900	77279950	5570	5600	5600	5570	1002
438	20240610	114800	71695380	5600	5590	5600	5590	37
439	20240610	114700	71488540	5590	5590	5590	5590	3
440	20240610	114600	71471770	5590	5590	5590	5590	0
441	20240610	114500	71471770	5590	5580	5590	5580	6
442	20240610	114400	71438270	5590	5590	5590	5590	2
443	20240610	114300	71427090	5590	5590	5590	5590	1
444	20240610	114200	71421500	5580	5590	5590	5580	199
445	20240610	114100	70311060	5580	5580	5580	5580	4
446	20240610	114000	70288740	5590	5590	5590	5590	0
447	20240610	113900	70288740	5590	5590	5590	5590	0
448	20240610	113800	70288740	5590	5590	5590	5590	0
449	20240610	113700	70288740	5590	5590	5590	5590	0
450	20240610	113600	70288740	5590	5590	5590	5590	0
451	20240610	113500	70288740	5590	5590	5590	5590	0
452	20240610	113400	70288740	5590	5590	5590	5590	0
453	20240610	113300	70288740	5590	5590	5590	5590	1
454	20240610	113200	70283150	5600	5590	5600	5590	3
455	20240610	113100	70266370	5580	5580	5580	5580	0
456	20240610	113000	70266370	5580	5580	5580	5580	0
457	20240610	112900	70266370	5580	5580	5580	5580	0
458	20240610	112800	70266370	5580	5580	5580	5580	0
459	20240610	112700	70266370	5580	5590	5590	5580	300
460	20240610	112600	68592340	5600	5600	5600	5600	0
461	20240610	112500	68592340	5600	5600	5600	5600	0
462	20240610	112400	68592340	5600	5600	5600	5600	0
463	20240610	112300	68592340	5600	5600	5600	5600	2
464	20240610	112200	68581140	5590	5590	5590	5590	0
465	20240610	112100	68581140	5590	5590	5590	5590	0
466	20240610	112000	68581140	5590	5600	5600	5590	118
467	20240610	111900	67920520	5600	5590	5600	5590	450
468	20240610	111800	65404020	5600	5590	5600	5590	501
469	20240610	111700	62603420	5600	5600	5600	5600	0
470	20240610	111600	62603420	5600	5600	5600	5600	1
471	20240610	111500	62597820	5590	5590	5590	5590	0
472	20240610	111400	62597820	5590	5590	5590	5590	785
473	20240610	111300	58209670	5580	5580	5580	5580	12
474	20240610	111200	58142710	5580	5580	5580	5580	23
475	20240610	111100	58014370	5580	5580	5580	5580	27
476	20240610	111000	57863710	5580	5580	5580	5580	51
477	20240610	110900	57579130	5570	5570	5570	5570	0
478	20240610	110800	57579130	5570	5570	5570	5570	0
479	20240610	110700	57579130	5570	5570	5570	5570	0
480	20240610	110600	57579130	5570	5570	5570	5570	396
481	20240610	110500	55373410	5580	5580	5580	5580	0
482	20240610	110400	55373410	5580	5580	5580	5580	0
483	20240610	110300	55373410	5580	5580	5580	5580	0
484	20240610	110200	55373410	5580	5580	5580	5580	1
485	20240610	110100	55367830	5580	5580	5580	5580	5
486	20240610	110000	55339930	5590	5590	5590	5590	5
487	20240610	105900	55311980	5590	5590	5590	5590	1
488	20240610	105800	55306390	5590	5580	5590	5580	6
489	20240610	105700	55272900	5570	5570	5570	5570	155
490	20240610	105600	54409550	5580	5580	5580	5580	100
491	20240610	105500	53851550	5580	5580	5580	5580	0
492	20240610	105400	53851550	5580	5580	5580	5580	4
493	20240610	105300	53829230	5590	5590	5590	5590	0
494	20240610	105200	53829230	5590	5590	5590	5590	10
495	20240610	105100	53773330	5590	5580	5590	5580	48
496	20240610	105000	53505480	5580	5580	5580	5580	0
497	20240610	104900	53505480	5580	5580	5580	5580	0
498	20240610	104800	53505480	5580	5580	5580	5580	0
499	20240610	104700	53505480	5580	5580	5580	5580	0
500	20240610	104600	53505480	5580	5580	5580	5580	0
501	20240610	104500	53505480	5580	5580	5580	5580	3
502	20240610	104400	53488740	5580	5580	5580	5580	140
503	20240610	104300	52707540	5580	5580	5580	5580	10
504	20240610	104200	52651740	5590	5590	5590	5590	200
505	20240610	104100	51533740	5590	5580	5590	5580	11
506	20240610	104000	51472350	5590	5580	5590	5580	30
507	20240610	103900	51304940	5580	5580	5580	5580	0
508	20240610	103800	51304940	5580	5580	5580	5580	5
509	20240610	103700	51277040	5580	5580	5580	5580	374
510	20240610	103600	49190120	5570	5570	5570	5570	1348
511	20240610	103500	41681760	5570	5570	5570	5570	27
512	20240610	103400	41531370	5570	5570	5570	5570	4
513	20240610	103300	41509090	5570	5570	5570	5570	10
514	20240610	103200	41453390	5570	5570	5570	5570	0
515	20240610	103100	41453390	5570	5570	5570	5570	0
516	20240610	103000	41453390	5570	5570	5570	5570	1
517	20240610	102900	41447820	5570	5570	5570	5570	0
518	20240610	102800	41447820	5570	5570	5570	5570	2
519	20240610	102700	41436680	5570	5570	5570	5570	0
520	20240610	102600	41436680	5570	5570	5570	5570	0
521	20240610	102500	41436680	5570	5570	5570	5570	1
522	20240610	102400	41431110	5560	5570	5570	5560	16
523	20240610	102300	41342130	5570	5570	5570	5570	0
524	20240610	102200	41342130	5570	5570	5570	5570	0
525	20240610	102100	41342130	5570	5570	5570	5570	0
526	20240610	102000	41342130	5570	5560	5570	5560	177
527	20240610	101900	40358000	5570	5570	5570	5570	0
528	20240610	101800	40358000	5570	5570	5570	5570	0
529	20240610	101700	40358000	5570	5570	5570	5570	101
530	20240610	101600	39795430	5570	5570	5570	5570	200
531	20240610	101500	38681430	5570	5570	5570	5570	0
532	20240610	101400	38681430	5570	5570	5570	5570	8
533	20240610	101300	38636870	5570	5570	5570	5570	0
534	20240610	101200	38636870	5570	5570	5570	5570	9
535	20240610	101100	38586740	5570	5570	5570	5570	12
536	20240610	101000	38519900	5570	5570	5570	5570	0
537	20240610	100900	38519900	5570	5570	5570	5570	20
538	20240610	100800	38408500	5570	5570	5570	5570	100
539	20240610	100700	37851500	5570	5570	5570	5560	28
540	20240610	100600	37695590	5570	5570	5570	5570	4
541	20240610	100500	37673310	5550	5560	5570	5550	111
542	20240610	100400	37056960	5570	5560	5570	5560	86
543	20240610	100300	36578760	5560	5560	5560	5560	51
544	20240610	100200	36295200	5550	5550	5560	5550	53
545	20240610	100100	36001040	5550	5560	5560	5550	21
546	20240610	100000	35884290	5560	5560	5560	5560	5
547	20240610	095900	35856490	5560	5560	5560	5560	1
548	20240610	095800	35850930	5550	5550	5550	5550	0
549	20240610	095700	35850930	5550	5550	5550	5550	102
550	20240610	095600	35284830	5560	5560	5560	5560	0
551	20240610	095500	35284830	5560	5560	5560	5560	0
552	20240610	095400	35284830	5560	5560	5560	5560	36
553	20240610	095300	35084670	5560	5560	5560	5560	0
554	20240610	095200	35084670	5560	5560	5560	5560	0
555	20240610	095100	35084670	5560	5560	5560	5560	0
556	20240610	095000	35084670	5560	5560	5560	5560	1
557	20240610	094900	35079110	5540	5540	5540	5540	0
558	20240610	094800	35079110	5540	5540	5540	5540	0
559	20240610	094700	35079110	5540	5560	5560	5540	101
560	20240610	094600	34519060	5550	5550	5550	5550	0
561	20240610	094500	34519060	5550	5560	5560	5550	60
562	20240610	094400	34186040	5570	5570	5570	5570	30
563	20240610	094300	34018940	5570	5570	5570	5570	0
564	20240610	094200	34018940	5570	5570	5570	5570	144
565	20240610	094100	33216860	5570	5580	5580	5560	302
566	20240610	094000	31535340	5580	5580	5580	5580	0
567	20240610	093900	31535340	5580	5570	5580	5570	103
568	20240610	093800	30960960	5560	5560	5560	5560	0
569	20240610	093700	30960960	5560	5560	5560	5560	0
570	20240610	093600	30960960	5560	5560	5560	5560	34
571	20240610	093500	30771920	5560	5560	5560	5560	0
572	20240610	093400	30771920	5560	5560	5560	5560	1000
573	20240610	093300	25211920	5550	5550	5550	5550	0
574	20240610	093200	25211920	5550	5550	5550	5550	10
575	20240610	093100	25156420	5550	5560	5560	5550	6
576	20240610	093000	25123110	5560	5560	5560	5560	0
577	20240610	092900	25123110	5560	5560	5560	5560	1
578	20240610	092800	25117550	5550	5560	5560	5550	101
579	20240610	092700	24556990	5550	5540	5560	5540	3
580	20240610	092600	24540340	5550	5550	5550	5550	466
581	20240610	092500	21954040	5550	5550	5550	5550	0
582	20240610	092400	21954040	5550	5550	5550	5550	3
583	20240610	092300	21937390	5550	5550	5550	5550	0
584	20240610	092200	21937390	5550	5550	5550	5550	3
585	20240610	092100	21920740	5550	5550	5550	5550	0
586	20240610	092000	21920740	5550	5550	5550	5550	1
587	20240610	091900	21915190	5550	5550	5550	5550	0
588	20240610	091800	21915190	5550	5550	5550	5550	0
589	20240610	091700	21915190	5550	5550	5550	5550	545
590	20240610	091600	18890440	5550	5550	5550	5550	505
591	20240610	091500	16087690	5560	5550	5560	5550	102
592	20240610	091400	15521580	5550	5550	5550	5550	0
593	20240610	091300	15521580	5550	5540	5550	5540	18
594	20240610	091200	15421730	5560	5560	5560	5560	100
595	20240610	091100	14865730	5560	5560	5560	5560	600
596	20240610	091000	11529730	5560	5560	5560	5560	0
597	20240610	090900	11529730	5560	5560	5560	5560	0
598	20240610	090800	11529730	5560	5560	5560	5560	0
599	20240610	090700	11529730	5560	5550	5560	5550	832
600	20240610	090600	6912080	5560	5560	5560	5560	5
601	20240610	090500	6884280	5560	5570	5570	5560	254
602	20240610	090400	5472000	5580	5580	5580	5580	33
603	20240610	090300	5287860	5580	5580	5580	5580	50
604	20240610	090200	5008860	5590	5550	5590	5550	240
605	20240610	090100	3675660	5550	5550	5550	5550	0
606	20240610	090000	3675660	5550	5600	5600	5550	657