KissMeData/138610/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202500	271795520	16300	16300	16300	16300	270
3	20240607	202400	271795520	16300	16300	16300	16300	0
4	20240607	202300	271795520	16300	16300	16300	16300	0
5	20240607	202200	271795520	16300	16300	16300	16300	0
6	20240607	202100	271795520	16300	16300	16300	16300	0
7	20240607	202000	271795520	16300	16300	16300	16300	0
8	20240607	201900	271795520	16300	16300	16300	16300	0
9	20240607	201800	271795520	16300	16300	16300	16300	0
10	20240607	201700	271795520	16300	16300	16300	16300	0
11	20240607	201600	271795520	16300	16300	16300	16300	0
12	20240607	201500	271795520	16300	16300	16300	16300	0
13	20240607	201400	271795520	16300	16300	16300	16300	0
14	20240607	201300	271795520	16300	16300	16300	16300	0
15	20240607	201200	271795520	16300	16300	16300	16300	0
16	20240607	201100	271795520	16300	16300	16300	16300	0
17	20240607	201000	271795520	16300	16300	16300	16300	0
18	20240607	200900	271795520	16300	16300	16300	16300	0
19	20240607	200800	271795520	16300	16300	16300	16300	0
20	20240607	200700	271795520	16300	16300	16300	16300	0
21	20240607	200600	271795520	16300	16300	16300	16300	0
22	20240607	200500	271795520	16300	16300	16300	16300	0
23	20240607	200400	271795520	16300	16300	16300	16300	0
24	20240607	200300	271795520	16300	16300	16300	16300	0
25	20240607	200200	271795520	16300	16300	16300	16300	0
26	20240607	200100	271795520	16300	16300	16300	16300	0
27	20240607	200000	271795520	16300	16300	16300	16300	0
28	20240607	195900	271795520	16300	16300	16300	16300	0
29	20240607	195800	271795520	16300	16300	16300	16300	0
30	20240607	195700	271795520	16300	16300	16300	16300	0
31	20240607	195600	271795520	16300	16300	16300	16300	0
32	20240607	195500	271795520	16300	16300	16300	16300	270
33	20240607	195400	271795520	16300	16300	16300	16300	0
34	20240607	195300	271795520	16300	16300	16300	16300	0
35	20240607	195200	271795520	16300	16300	16300	16300	0
36	20240607	195100	271795520	16300	16300	16300	16300	0
37	20240607	195000	271795520	16300	16300	16300	16300	0
38	20240607	194900	271795520	16300	16300	16300	16300	0
39	20240607	194800	271795520	16300	16300	16300	16300	0
40	20240607	194700	271795520	16300	16300	16300	16300	0
41	20240607	194600	271795520	16300	16300	16300	16300	0
42	20240607	194500	271795520	16300	16300	16300	16300	0
43	20240607	194400	271795520	16300	16300	16300	16300	0
44	20240607	194300	271795520	16300	16300	16300	16300	0
45	20240607	194200	271795520	16300	16300	16300	16300	0
46	20240607	194100	271795520	16300	16300	16300	16300	0
47	20240607	194000	271795520	16300	16300	16300	16300	0
48	20240607	193900	271795520	16300	16300	16300	16300	0
49	20240607	193800	271795520	16300	16300	16300	16300	0
50	20240607	193700	271795520	16300	16300	16300	16300	0
51	20240607	193600	271795520	16300	16300	16300	16300	0
52	20240607	193500	271795520	16300	16300	16300	16300	0
53	20240607	193400	271795520	16300	16300	16300	16300	0
54	20240607	193300	271795520	16300	16300	16300	16300	0
55	20240607	193200	271795520	16300	16300	16300	16300	0
56	20240607	193100	271795520	16300	16300	16300	16300	0
57	20240607	193000	271795520	16300	16300	16300	16300	0
58	20240607	192900	271795520	16300	16300	16300	16300	0
59	20240607	192800	271795520	16300	16300	16300	16300	0
60	20240607	192700	271795520	16300	16300	16300	16300	0
61	20240607	192600	271795520	16300	16300	16300	16300	0
62	20240607	192500	271795520	16300	16300	16300	16300	270
63	20240607	192400	271795520	16300	16300	16300	16300	0
64	20240607	192300	271795520	16300	16300	16300	16300	0
65	20240607	192200	271795520	16300	16300	16300	16300	0
66	20240607	192100	271795520	16300	16300	16300	16300	0
67	20240607	192000	271795520	16300	16300	16300	16300	0
68	20240607	191900	271795520	16300	16300	16300	16300	0
69	20240607	191800	271795520	16300	16300	16300	16300	0
70	20240607	191700	271795520	16300	16300	16300	16300	0
71	20240607	191600	271795520	16300	16300	16300	16300	0
72	20240607	191500	271795520	16300	16300	16300	16300	0
73	20240607	191400	271795520	16300	16300	16300	16300	0
74	20240607	191300	271795520	16300	16300	16300	16300	0
75	20240607	191200	271795520	16300	16300	16300	16300	0
76	20240607	191100	271795520	16300	16300	16300	16300	0
77	20240607	191000	271795520	16300	16300	16300	16300	0
78	20240607	190900	271795520	16300	16300	16300	16300	0
79	20240607	190800	271795520	16300	16300	16300	16300	0
80	20240607	190700	271795520	16300	16300	16300	16300	0
81	20240607	190600	271795520	16300	16300	16300	16300	0
82	20240607	190500	271795520	16300	16300	16300	16300	0
83	20240607	190400	271795520	16300	16300	16300	16300	0
84	20240607	190300	271795520	16300	16300	16300	16300	0
85	20240607	190200	271795520	16300	16300	16300	16300	0
86	20240607	190100	271795520	16300	16300	16300	16300	0
87	20240607	190000	271795520	16300	16300	16300	16300	0
88	20240607	185900	271795520	16300	16300	16300	16300	0
89	20240607	185800	271795520	16300	16300	16300	16300	0
90	20240607	185700	271795520	16300	16300	16300	16300	0
91	20240607	185600	271795520	16300	16300	16300	16300	0
92	20240607	185500	271795520	16300	16300	16300	16300	270
93	20240607	185400	271795520	16300	16300	16300	16300	0
94	20240607	185300	271795520	16300	16300	16300	16300	0
95	20240607	185200	271795520	16300	16300	16300	16300	0
96	20240607	185100	271795520	16300	16300	16300	16300	0
97	20240607	185000	271795520	16300	16300	16300	16300	0
98	20240607	184900	271795520	16300	16300	16300	16300	0
99	20240607	184800	271795520	16300	16300	16300	16300	0
100	20240607	184700	271795520	16300	16300	16300	16300	0
101	20240607	184600	271795520	16300	16300	16300	16300	0
102	20240607	184500	271795520	16300	16300	16300	16300	0
103	20240607	184400	271795520	16300	16300	16300	16300	0
104	20240607	184300	271795520	16300	16300	16300	16300	0
105	20240607	184200	271795520	16300	16300	16300	16300	0
106	20240607	184100	271795520	16300	16300	16300	16300	0
107	20240607	184000	271795520	16300	16300	16300	16300	0
108	20240607	183900	271795520	16300	16300	16300	16300	0
109	20240607	183800	271795520	16300	16300	16300	16300	0
110	20240607	183700	271795520	16300	16300	16300	16300	0
111	20240607	183600	271795520	16300	16300	16300	16300	0
112	20240607	183500	271795520	16300	16300	16300	16300	0
113	20240607	183400	271795520	16300	16300	16300	16300	0
114	20240607	183300	271795520	16300	16300	16300	16300	0
115	20240607	183200	271795520	16300	16300	16300	16300	0
116	20240607	183100	271795520	16300	16300	16300	16300	0
117	20240607	183000	271795520	16300	16300	16300	16300	0
118	20240607	182900	271795520	16300	16300	16300	16300	0
119	20240607	182800	271795520	16300	16300	16300	16300	0
120	20240607	182700	271795520	16300	16300	16300	16300	0
121	20240607	182600	271795520	16300	16300	16300	16300	0
122	20240607	182500	271795520	16300	16300	16300	16300	270
123	20240607	182400	271795520	16300	16300	16300	16300	0
124	20240607	182300	271795520	16300	16300	16300	16300	0
125	20240607	182200	271795520	16300	16300	16300	16300	0
126	20240607	182100	271795520	16300	16300	16300	16300	0
127	20240607	182000	271795520	16300	16300	16300	16300	0
128	20240607	181900	271795520	16300	16300	16300	16300	0
129	20240607	181800	271795520	16300	16300	16300	16300	0
130	20240607	181700	271795520	16300	16300	16300	16300	0
131	20240607	181600	271795520	16300	16300	16300	16300	0
132	20240607	181500	271795520	16300	16300	16300	16300	0
133	20240607	181400	271795520	16300	16300	16300	16300	0
134	20240607	181300	271795520	16300	16300	16300	16300	0
135	20240607	181200	271795520	16300	16300	16300	16300	0
136	20240607	181100	271795520	16300	16300	16300	16300	0
137	20240607	181000	271795520	16300	16300	16300	16300	0
138	20240607	180900	271795520	16300	16300	16300	16300	0
139	20240607	180800	271795520	16300	16300	16300	16300	0
140	20240607	180700	271795520	16300	16300	16300	16300	0
141	20240607	180600	271795520	16300	16300	16300	16300	0
142	20240607	180500	271795520	16300	16300	16300	16300	0
143	20240607	180400	271795520	16300	16300	16300	16300	0
144	20240607	180300	271795520	16300	16300	16300	16300	0
145	20240607	180200	271795520	16300	16300	16300	16300	0
146	20240607	180100	271795520	16300	16300	16300	16300	0
147	20240607	180000	271795520	16300	16300	16300	16300	0
148	20240607	175900	271795520	16300	16300	16300	16300	0
149	20240607	175800	271795520	16300	16300	16300	16300	0
150	20240607	175700	271795520	16300	16300	16300	16300	0
151	20240607	175600	271795520	16300	16300	16300	16300	0
152	20240607	175500	271795520	16300	16300	16300	16300	270
153	20240607	175400	271795520	16300	16300	16300	16300	0
154	20240607	175300	271795520	16300	16300	16300	16300	0
155	20240607	175200	271795520	16300	16300	16300	16300	0
156	20240607	175100	271795520	16300	16300	16300	16300	0
157	20240607	175000	271795520	16300	16300	16300	16300	0
158	20240607	174900	271795520	16300	16300	16300	16300	0
159	20240607	174800	271795520	16300	16300	16300	16300	0
160	20240607	174700	271795520	16300	16300	16300	16300	0
161	20240607	174600	271795520	16300	16300	16300	16300	0
162	20240607	174500	271795520	16300	16300	16300	16300	0
163	20240607	174400	271795520	16300	16300	16300	16300	0
164	20240607	174300	271795520	16300	16300	16300	16300	0
165	20240607	174200	271795520	16300	16300	16300	16300	0
166	20240607	174100	271795520	16300	16300	16300	16300	0
167	20240607	174000	271795520	16300	16300	16300	16300	0
168	20240607	173900	271795520	16300	16300	16300	16300	0
169	20240607	173800	271795520	16300	16300	16300	16300	0
170	20240607	173700	271795520	16300	16300	16300	16300	0
171	20240607	173600	271795520	16300	16300	16300	16300	0
172	20240607	173500	271795520	16300	16300	16300	16300	0
173	20240607	173400	271795520	16300	16300	16300	16300	0
174	20240607	173300	271795520	16300	16300	16300	16300	0
175	20240607	173200	271795520	16300	16300	16300	16300	0
176	20240607	173100	271795520	16300	16300	16300	16300	0
177	20240607	173000	271795520	16300	16300	16300	16300	0
178	20240607	172900	271795520	16300	16300	16300	16300	0
179	20240607	172800	271795520	16300	16300	16300	16300	0
180	20240607	172700	271795520	16300	16300	16300	16300	0
181	20240607	172600	271795520	16300	16300	16300	16300	0
182	20240607	172500	271795520	16300	16300	16300	16300	270
183	20240607	172400	271795520	16300	16300	16300	16300	0
184	20240607	172300	271795520	16300	16300	16300	16300	0
185	20240607	172200	271795520	16300	16300	16300	16300	0
186	20240607	172100	271795520	16300	16300	16300	16300	0
187	20240607	172000	271795520	16300	16300	16300	16300	0
188	20240607	171900	271795520	16300	16300	16300	16300	0
189	20240607	171800	271795520	16300	16300	16300	16300	0
190	20240607	171700	271795520	16300	16300	16300	16300	0
191	20240607	171600	271795520	16300	16300	16300	16300	0
192	20240607	171500	271795520	16300	16300	16300	16300	0
193	20240607	171400	271795520	16300	16300	16300	16300	0
194	20240607	171300	271795520	16300	16300	16300	16300	0
195	20240607	171200	271795520	16300	16300	16300	16300	0
196	20240607	171100	271795520	16300	16300	16300	16300	0
197	20240607	171000	271795520	16300	16300	16300	16300	0
198	20240607	170900	271795520	16300	16300	16300	16300	0
199	20240607	170800	271795520	16300	16300	16300	16300	0
200	20240607	170700	271795520	16300	16300	16300	16300	0
201	20240607	170600	271795520	16300	16300	16300	16300	0
202	20240607	170500	271795520	16300	16300	16300	16300	0
203	20240607	170400	271795520	16300	16300	16300	16300	0
204	20240607	170300	271795520	16300	16300	16300	16300	0
205	20240607	170200	271795520	16300	16300	16300	16300	0
206	20240607	170100	271795520	16300	16300	16300	16300	0
207	20240607	170000	271795520	16300	16300	16300	16300	0
208	20240607	165900	271795520	16300	16300	16300	16300	0
209	20240607	165800	271795520	16300	16300	16300	16300	0
210	20240607	165700	271795520	16300	16300	16300	16300	0
211	20240607	165600	271795520	16300	16300	16300	16300	0
212	20240607	165500	271795520	16300	16300	16300	16300	270
213	20240607	165400	271795520	16300	16300	16300	16300	0
214	20240607	165300	271795520	16300	16300	16300	16300	0
215	20240607	165200	271795520	16300	16300	16300	16300	0
216	20240607	165100	271795520	16300	16300	16300	16300	0
217	20240607	165000	271795520	16300	16300	16300	16300	0
218	20240607	164900	271795520	16300	16300	16300	16300	0
219	20240607	164800	271795520	16300	16300	16300	16300	0
220	20240607	164700	271795520	16300	16300	16300	16300	0
221	20240607	164600	271795520	16300	16300	16300	16300	0
222	20240607	164500	271795520	16300	16300	16300	16300	0
223	20240607	164400	271795520	16300	16300	16300	16300	0
224	20240607	164300	271795520	16300	16300	16300	16300	0
225	20240607	164200	271795520	16300	16300	16300	16300	0
226	20240607	164100	271795520	16300	16300	16300	16300	0
227	20240607	164000	271795520	16300	16300	16300	16300	0
228	20240607	163900	271795520	16300	16300	16300	16300	0
229	20240607	163800	271795520	16300	16300	16300	16300	0
230	20240607	163700	271795520	16300	16300	16300	16300	0
231	20240607	163600	271795520	16300	16300	16300	16300	0
232	20240607	163500	271795520	16300	16300	16300	16300	0
233	20240607	163400	271795520	16300	16300	16300	16300	0
234	20240607	163300	271795520	16300	16300	16300	16300	0
235	20240607	163200	271795520	16300	16300	16300	16300	0
236	20240607	163100	271795520	16300	16300	16300	16300	0
237	20240607	163000	271795520	16300	16300	16300	16300	0
238	20240607	162900	271795520	16300	16300	16300	16300	0
239	20240607	162800	271795520	16300	16300	16300	16300	0
240	20240607	162700	271795520	16300	16300	16300	16300	0
241	20240607	162600	271795520	16300	16300	16300	16300	0
242	20240607	162500	271795520	16300	16300	16300	16300	270
243	20240607	162400	271795520	16300	16300	16300	16300	0
244	20240607	162300	271795520	16300	16300	16300	16300	0
245	20240607	162200	271795520	16300	16300	16300	16300	0
246	20240607	162100	271795520	16300	16300	16300	16300	0
247	20240607	162000	271795520	16300	16300	16300	16300	0
248	20240607	161900	271795520	16300	16300	16300	16300	0
249	20240607	161800	271795520	16300	16300	16300	16300	0
250	20240607	161700	271795520	16300	16300	16300	16300	0
251	20240607	161600	271795520	16300	16300	16300	16300	0
252	20240607	161500	271795520	16300	16300	16300	16300	0
253	20240607	161400	271795520	16300	16300	16300	16300	0
254	20240607	161300	271795520	16300	16300	16300	16300	0
255	20240607	161200	271795520	16300	16300	16300	16300	0
256	20240607	161100	271795520	16300	16300	16300	16300	0
257	20240607	161000	271795520	16300	16300	16300	16300	0
258	20240607	160900	271795520	16300	16300	16300	16300	0
259	20240607	160800	271795520	16300	16300	16300	16300	0
260	20240607	160700	271795520	16300	16300	16300	16300	0
261	20240607	160600	271795520	16300	16300	16300	16300	0
262	20240607	160500	271795520	16300	16300	16300	16300	0
263	20240607	160400	271795520	16300	16300	16300	16300	0
264	20240607	160300	271795520	16300	16300	16300	16300	0
265	20240607	160200	271795520	16300	16300	16300	16300	0
266	20240607	160100	271795520	16300	16300	16300	16300	0
267	20240607	160000	271795520	16300	16300	16300	16300	0
268	20240607	155900	271795520	16300	16300	16300	16300	0
269	20240607	155800	271795520	16300	16300	16300	16300	0
270	20240607	155700	271795520	16300	16300	16300	16300	0
271	20240607	155600	271795520	16300	16300	16300	16300	0
272	20240607	155500	271795520	16300	16300	16300	16300	270
273	20240607	155400	271795520	16300	16300	16300	16300	0
274	20240607	155300	271795520	16300	16300	16300	16300	0
275	20240607	155200	271795520	16300	16300	16300	16300	0
276	20240607	155100	271795520	16300	16300	16300	16300	0
277	20240607	155000	271795520	16300	16300	16300	16300	0
278	20240607	154900	271795520	16300	16300	16300	16300	0
279	20240607	154800	271795520	16300	16300	16300	16300	0
280	20240607	154700	271795520	16300	16300	16300	16300	0
281	20240607	154600	271795520	16300	16300	16300	16300	0
282	20240607	154500	271795520	16300	16300	16300	16300	0
283	20240607	154400	271795520	16300	16300	16300	16300	0
284	20240607	154300	271795520	16300	16300	16300	16300	0
285	20240607	154200	271795520	16300	16300	16300	16300	0
286	20240607	154100	271795520	16300	16300	16300	16300	0
287	20240607	154000	271795520	16300	16300	16300	16300	0
288	20240607	153900	271795520	16300	16300	16300	16300	0
289	20240607	153800	271795520	16300	16300	16300	16300	0
290	20240607	153700	271795520	16300	16300	16300	16300	0
291	20240607	153600	271795520	16300	16300	16300	16300	0
292	20240607	153500	271795520	16300	16300	16300	16300	0
293	20240607	153400	271795520	16300	16300	16300	16300	0
294	20240607	153300	271795520	16300	16300	16300	16300	0
295	20240607	153200	271795520	16300	16300	16300	16300	0
296	20240607	153100	271795520	16300	16300	16300	16300	0
297	20240607	153000	271795520	16300	16300	16300	16300	270
298	20240607	152900	267394520	16290	16290	16290	16290	0
299	20240607	152800	267394520	16290	16290	16290	16290	0
300	20240607	152700	267394520	16290	16290	16290	16290	0
301	20240607	152600	267394520	16290	16290	16290	16290	0
302	20240607	152500	267394520	16290	16290	16290	16290	0
303	20240607	152400	267394520	16290	16290	16290	16290	0
304	20240607	152300	267394520	16290	16290	16290	16290	0
305	20240607	152200	267394520	16290	16290	16290	16290	0
306	20240607	152100	267394520	16290	16290	16290	16290	0
307	20240607	152000	267394520	16290	16290	16290	16290	0
308	20240607	151900	267394520	16290	16310	16310	16290	1110
309	20240607	151800	249305720	16300	16300	16300	16300	0
310	20240607	151700	249305720	16300	16300	16300	16300	0
311	20240607	151600	249305720	16300	16360	16360	16300	562
312	20240607	151500	240133230	16390	16390	16390	16390	7
313	20240607	151400	240018500	16390	16390	16390	16390	24
314	20240607	151300	239625140	16390	16390	16390	16390	0
315	20240607	151200	239625140	16390	16390	16390	16390	0
316	20240607	151100	239625140	16390	16390	16390	16390	0
317	20240607	151000	239625140	16390	16400	16400	16390	268
318	20240607	150900	235232370	16420	16420	16420	16420	0
319	20240607	150800	235232370	16420	16410	16420	16410	9
320	20240607	150700	235084610	16430	16430	16430	16430	0
321	20240607	150600	235084610	16430	16430	16430	16430	0
322	20240607	150500	235084610	16430	16430	16430	16430	0
323	20240607	150400	235084610	16430	16380	16430	16380	1030
324	20240607	150300	218183820	16380	16380	16380	16380	0
325	20240607	150200	218183820	16380	16380	16380	16380	97
326	20240607	150100	216594960	16380	16380	16380	16380	0
327	20240607	150000	216594960	16380	16340	16380	16340	126
328	20240607	145900	214531520	16350	16350	16350	16350	0
329	20240607	145800	214531520	16350	16350	16350	16350	8
330	20240607	145700	214400720	16360	16330	16360	16330	33
331	20240607	145600	213861460	16300	16300	16300	16300	0
332	20240607	145500	213861460	16300	16300	16300	16300	0
333	20240607	145400	213861460	16300	16300	16300	16300	0
334	20240607	145300	213861460	16300	16300	16300	16300	0
335	20240607	145200	213861460	16300	16300	16300	16300	0
336	20240607	145100	213861460	16300	16300	16300	16300	0
337	20240607	145000	213861460	16300	16300	16300	16300	0
338	20240607	144900	213861460	16300	16290	16300	16290	118
339	20240607	144800	211939160	16300	16300	16300	16300	0
340	20240607	144700	211939160	16300	16300	16300	16300	1
341	20240607	144600	211922860	16330	16330	16330	16330	0
342	20240607	144500	211922860	16330	16330	16330	16330	0
343	20240607	144400	211922860	16330	16330	16330	16330	0
344	20240607	144300	211922860	16330	16330	16330	16330	0
345	20240607	144200	211922860	16330	16330	16330	16330	0
346	20240607	144100	211922860	16330	16290	16330	16290	50
347	20240607	144000	211106700	16290	16320	16320	16270	330
348	20240607	143900	205730510	16330	16320	16330	16320	3
349	20240607	143800	205681540	16310	16310	16310	16310	0
350	20240607	143700	205681540	16310	16300	16310	16300	230
351	20240607	143600	201930580	16300	16300	16300	16300	200
352	20240607	143500	198670580	16290	16290	16290	16290	101
353	20240607	143400	197025290	16300	16300	16300	16300	0
354	20240607	143300	197025290	16300	16300	16300	16300	0
355	20240607	143200	197025290	16300	16300	16300	16300	0
356	20240607	143100	197025290	16300	16290	16300	16290	2
357	20240607	143000	196992700	16290	16290	16290	16290	0
358	20240607	142900	196992700	16290	16290	16290	16290	0
359	20240607	142800	196992700	16290	16290	16290	16290	223
360	20240607	142700	193360030	16280	16280	16280	16280	0
361	20240607	142600	193360030	16280	16280	16280	16280	0
362	20240607	142500	193360030	16280	16280	16280	16280	0
363	20240607	142400	193360030	16280	16280	16280	16280	0
364	20240607	142300	193360030	16280	16280	16280	16280	10
365	20240607	142200	193197230	16270	16270	16270	16270	0
366	20240607	142100	193197230	16270	16270	16270	16270	0
367	20240607	142000	193197230	16270	16270	16270	16270	0
368	20240607	141900	193197230	16270	16270	16270	16270	44
369	20240607	141800	192481350	16270	16270	16270	16270	151
370	20240607	141700	190024580	16260	16260	16260	16260	0
371	20240607	141600	190024580	16260	16270	16270	16260	319
372	20240607	141500	184837350	16270	16270	16270	16270	0
373	20240607	141400	184837350	16270	16270	16270	16270	32
374	20240607	141300	184316710	16290	16290	16290	16290	0
375	20240607	141200	184316710	16290	16290	16290	16290	5
376	20240607	141100	184235260	16290	16290	16290	16290	5
377	20240607	141000	184153810	16270	16270	16270	16270	5
378	20240607	140900	184072460	16270	16270	16270	16270	10
379	20240607	140800	183909760	16270	16280	16280	16270	187
380	20240607	140700	180866270	16280	16280	16280	16280	0
381	20240607	140600	180866270	16280	16290	16290	16280	107
382	20240607	140500	179124300	16290	16290	16290	16290	3
383	20240607	140400	179075430	16290	16290	16290	16290	2
384	20240607	140300	179042850	16290	16290	16290	16290	0
385	20240607	140200	179042850	16290	16290	16290	16290	0
386	20240607	140100	179042850	16290	16290	16290	16290	0
387	20240607	140000	179042850	16290	16290	16290	16290	0
388	20240607	135900	179042850	16290	16290	16290	16290	3
389	20240607	135800	178993980	16300	16300	16300	16300	0
390	20240607	135700	178993980	16300	16300	16300	16300	0
391	20240607	135600	178993980	16300	16300	16300	16300	0
392	20240607	135500	178993980	16300	16300	16300	16300	0
393	20240607	135400	178993980	16300	16300	16300	16300	2
394	20240607	135300	178961380	16300	16300	16300	16300	0
395	20240607	135200	178961380	16300	16300	16300	16300	10
396	20240607	135100	178798380	16290	16280	16290	16280	10
397	20240607	135000	178635530	16260	16290	16290	16260	122
398	20240607	134900	176650660	16300	16300	16300	16300	0
399	20240607	134800	176650660	16300	16300	16300	16300	0
400	20240607	134700	176650660	16300	16300	16300	16300	0
401	20240607	134600	176650660	16300	16300	16300	16300	1
402	20240607	134500	176634360	16300	16300	16300	16300	0
403	20240607	134400	176634360	16300	16300	16300	16300	0
404	20240607	134300	176634360	16300	16300	16300	16300	0
405	20240607	134200	176634360	16300	16300	16300	16300	0
406	20240607	134100	176634360	16300	16300	16300	16300	0
407	20240607	134000	176634360	16300	16300	16300	16300	1
408	20240607	133900	176618060	16300	16300	16300	16300	0
409	20240607	133800	176618060	16300	16300	16300	16300	0
410	20240607	133700	176618060	16300	16300	16300	16300	0
411	20240607	133600	176618060	16300	16300	16300	16300	0
412	20240607	133500	176618060	16300	16300	16300	16300	0
413	20240607	133400	176618060	16300	16300	16300	16300	0
414	20240607	133300	176618060	16300	16300	16300	16300	78
415	20240607	133200	175346660	16300	16300	16300	16300	0
416	20240607	133100	175346660	16300	16300	16300	16300	0
417	20240607	133000	175346660	16300	16300	16300	16300	0
418	20240607	132900	175346660	16300	16300	16300	16300	0
419	20240607	132800	175346660	16300	16290	16300	16290	5
420	20240607	132700	175265170	16300	16270	16300	16270	21
421	20240607	132600	174922940	16270	16270	16270	16270	2
422	20240607	132500	174890400	16270	16270	16270	16270	10
423	20240607	132400	174727700	16270	16270	16270	16270	0
424	20240607	132300	174727700	16270	16270	16270	16270	0
425	20240607	132200	174727700	16270	16250	16270	16250	28
426	20240607	132100	174272570	16240	16240	16240	16240	0
427	20240607	132000	174272570	16240	16240	16240	16240	0
428	20240607	131900	174272570	16240	16240	16240	16240	0
429	20240607	131800	174272570	16240	16240	16240	16240	0
430	20240607	131700	174272570	16240	16240	16240	16240	0
431	20240607	131600	174272570	16240	16240	16240	16240	0
432	20240607	131500	174272570	16240	16240	16240	16240	0
433	20240607	131400	174272570	16240	16240	16240	16240	0
434	20240607	131300	174272570	16240	16240	16240	16240	0
435	20240607	131200	174272570	16240	16250	16250	16240	500
436	20240607	131100	166151950	16270	16270	16270	16270	0
437	20240607	131000	166151950	16270	16270	16270	16270	0
438	20240607	130900	166151950	16270	16270	16270	16270	5
439	20240607	130800	166070600	16250	16250	16250	16250	0
440	20240607	130700	166070600	16250	16250	16250	16250	0
441	20240607	130600	166070600	16250	16250	16250	16250	0
442	20240607	130500	166070600	16250	16250	16250	16250	4
443	20240607	130400	166005600	16250	16250	16250	16250	0
444	20240607	130300	166005600	16250	16250	16250	16250	0
445	20240607	130200	166005600	16250	16250	16250	16250	0
446	20240607	130100	166005600	16250	16250	16250	16250	200
447	20240607	130000	162755600	16260	16260	16260	16260	1
448	20240607	125900	162739340	16270	16270	16270	16270	0
449	20240607	125800	162739340	16270	16270	16270	16270	0
450	20240607	125700	162739340	16270	16270	16270	16270	0
451	20240607	125600	162739340	16270	16270	16270	16270	0
452	20240607	125500	162739340	16270	16270	16270	16270	0
453	20240607	125400	162739340	16270	16270	16270	16270	14
454	20240607	125300	162511560	16270	16270	16270	16270	134
455	20240607	125200	160331380	16250	16250	16250	16250	0
456	20240607	125100	160331380	16250	16250	16250	16250	0
457	20240607	125000	160331380	16250	16250	16250	16250	0
458	20240607	124900	160331380	16250	16250	16250	16250	0
459	20240607	124800	160331380	16250	16250	16250	16250	0
460	20240607	124700	160331380	16250	16250	16250	16250	0
461	20240607	124600	160331380	16250	16250	16250	16250	0
462	20240607	124500	160331380	16250	16250	16250	16250	0
463	20240607	124400	160331380	16250	16250	16250	16250	0
464	20240607	124300	160331380	16250	16250	16250	16250	30
465	20240607	124200	159843880	16270	16250	16270	16250	105
466	20240607	124100	158137530	16260	16260	16260	16260	22
467	20240607	124000	157779810	16260	16260	16260	16260	2
468	20240607	123900	157747290	16260	16260	16260	16260	100
469	20240607	123800	156121290	16250	16270	16270	16250	900
470	20240607	123700	141490410	16270	16270	16270	16270	0
471	20240607	123600	141490410	16270	16270	16270	16270	0
472	20240607	123500	141490410	16270	16280	16280	16270	40
473	20240607	123400	140839600	16290	16290	16290	16290	8
474	20240607	123300	140709280	16290	16290	16290	16290	20
475	20240607	123200	140383480	16290	16290	16290	16290	123
476	20240607	123100	138379810	16290	16290	16290	16290	0
477	20240607	123000	138379810	16290	16290	16290	16290	0
478	20240607	122900	138379810	16290	16290	16290	16290	0
479	20240607	122800	138379810	16290	16290	16290	16290	4
480	20240607	122700	138314650	16290	16290	16290	16290	0
481	20240607	122600	138314650	16290	16290	16290	16290	0
482	20240607	122500	138314650	16290	16290	16290	16290	0
483	20240607	122400	138314650	16290	16290	16290	16290	0
484	20240607	122300	138314650	16290	16290	16290	16290	0
485	20240607	122200	138314650	16290	16290	16290	16290	0
486	20240607	122100	138314650	16290	16290	16290	16290	0
487	20240607	122000	138314650	16290	16290	16290	16290	0
488	20240607	121900	138314650	16290	16290	16290	16290	0
489	20240607	121800	138314650	16290	16290	16290	16290	0
490	20240607	121700	138314650	16290	16290	16290	16290	4
491	20240607	121600	138249490	16280	16280	16280	16280	0
492	20240607	121500	138249490	16280	16280	16280	16280	0
493	20240607	121400	138249490	16280	16280	16280	16280	0
494	20240607	121300	138249490	16280	16280	16280	16280	5
495	20240607	121200	138168090	16270	16270	16270	16270	0
496	20240607	121100	138168090	16270	16270	16270	16270	0
497	20240607	121000	138168090	16270	16270	16270	16270	0
498	20240607	120900	138168090	16270	16270	16270	16270	0
499	20240607	120800	138168090	16270	16270	16270	16270	0
500	20240607	120700	138168090	16270	16270	16270	16270	15
501	20240607	120600	137924040	16270	16270	16270	16270	0
502	20240607	120500	137924040	16270	16270	16270	16270	0
503	20240607	120400	137924040	16270	16270	16270	16270	47
504	20240607	120300	137159350	16270	16280	16280	16260	220
505	20240607	120200	133581810	16310	16300	16310	16300	5
506	20240607	120100	133500270	16280	16290	16290	16280	238
507	20240607	120000	129624530	16290	16290	16290	16290	0
508	20240607	115900	129624530	16290	16290	16290	16290	0
509	20240607	115800	129624530	16290	16290	16290	16290	0
510	20240607	115700	129624530	16290	16290	16290	16290	2
511	20240607	115600	129591950	16290	16290	16290	16290	0
512	20240607	115500	129591950	16290	16290	16290	16290	10
513	20240607	115400	129429050	16310	16310	16310	16310	0
514	20240607	115300	129429050	16310	16310	16310	16310	0
515	20240607	115200	129429050	16310	16310	16310	16310	0
516	20240607	115100	129429050	16310	16310	16310	16310	0
517	20240607	115000	129429050	16310	16310	16310	16310	0
518	20240607	114900	129429050	16310	16310	16310	16310	1
519	20240607	114800	129412740	16310	16310	16310	16310	0
520	20240607	114700	129412740	16310	16310	16310	16310	0
521	20240607	114600	129412740	16310	16310	16310	16310	0
522	20240607	114500	129412740	16310	16310	16310	16310	0
523	20240607	114400	129412740	16310	16310	16310	16310	0
524	20240607	114300	129412740	16310	16310	16310	16310	0
525	20240607	114200	129412740	16310	16310	16310	16310	0
526	20240607	114100	129412740	16310	16310	16310	16310	0
527	20240607	114000	129412740	16310	16310	16310	16310	0
528	20240607	113900	129412740	16310	16310	16310	16310	1
529	20240607	113800	129396430	16290	16290	16290	16290	1
530	20240607	113700	129380140	16290	16290	16290	16290	0
531	20240607	113600	129380140	16290	16290	16290	16290	0
532	20240607	113500	129380140	16290	16290	16290	16290	1
533	20240607	113400	129363850	16270	16270	16270	16270	0
534	20240607	113300	129363850	16270	16270	16270	16270	0
535	20240607	113200	129363850	16270	16270	16270	16270	0
536	20240607	113100	129363850	16270	16270	16270	16270	0
537	20240607	113000	129363850	16270	16270	16270	16270	0
538	20240607	112900	129363850	16270	16250	16270	16250	2
539	20240607	112800	129331330	16280	16270	16280	16270	2
540	20240607	112700	129298780	16270	16270	16270	16270	0
541	20240607	112600	129298780	16270	16270	16270	16270	0
542	20240607	112500	129298780	16270	16270	16270	16270	1
543	20240607	112400	129282510	16280	16280	16280	16280	0
544	20240607	112300	129282510	16280	16270	16280	16270	5
545	20240607	112200	129201120	16280	16280	16280	16280	0
546	20240607	112100	129201120	16280	16270	16280	16270	10
547	20240607	112000	129038330	16270	16270	16270	16270	1
548	20240607	111900	129022060	16280	16280	16280	16280	0
549	20240607	111800	129022060	16280	16280	16280	16280	0
550	20240607	111700	129022060	16280	16250	16280	16250	3
551	20240607	111600	128973260	16230	16230	16230	16230	50
552	20240607	111500	128161760	16230	16250	16280	16230	15
553	20240607	111400	127918100	16230	16230	16230	16230	282
554	20240607	111300	123341240	16230	16230	16230	16230	0
555	20240607	111200	123341240	16230	16230	16230	16230	4
556	20240607	111100	123276320	16230	16230	16230	16230	0
557	20240607	111000	123276320	16230	16230	16230	16230	0
558	20240607	110900	123276320	16230	16250	16250	16230	200
559	20240607	110800	120028320	16250	16250	16250	16250	0
560	20240607	110700	120028320	16250	16250	16250	16250	0
561	20240607	110600	120028320	16250	16250	16250	16250	0
562	20240607	110500	120028320	16250	16250	16250	16250	0
563	20240607	110400	120028320	16250	16250	16250	16250	0
564	20240607	110300	120028320	16250	16250	16250	16250	17
565	20240607	110200	119752070	16230	16230	16230	16230	0
566	20240607	110100	119752070	16230	16230	16230	16230	5
567	20240607	110000	119670920	16230	16240	16240	16230	355
568	20240607	105900	113908270	16270	16270	16270	16270	0
569	20240607	105800	113908270	16270	16250	16270	16240	120
570	20240607	105700	111959180	16250	16250	16250	16240	319
571	20240607	105600	106776430	16270	16270	16270	16270	0
572	20240607	105500	106776430	16270	16270	16270	16270	0
573	20240607	105400	106776430	16270	16270	16270	16270	0
574	20240607	105300	106776430	16270	16270	16270	16270	5
575	20240607	105200	106695080	16250	16250	16250	16250	140
576	20240607	105100	104420080	16250	16250	16250	16250	0
577	20240607	105000	104420080	16250	16250	16250	16250	201
578	20240607	104900	101153830	16280	16270	16280	16270	9
579	20240607	104800	101007320	16270	16270	16270	16270	0
580	20240607	104700	101007320	16270	16270	16270	16270	1
581	20240607	104600	100991050	16280	16280	16280	16280	0
582	20240607	104500	100991050	16280	16280	16280	16280	5
583	20240607	104400	100909650	16260	16260	16260	16260	0
584	20240607	104300	100909650	16260	16280	16310	16260	42
585	20240607	104200	100226510	16270	16270	16270	16270	0
586	20240607	104100	100226510	16270	16270	16270	16270	0
587	20240607	104000	100226510	16270	16270	16270	16270	0
588	20240607	103900	100226510	16270	16280	16280	16270	52
589	20240607	103800	99380360	16280	16280	16280	16280	1
590	20240607	103700	99364080	16280	16280	16280	16280	0
591	20240607	103600	99364080	16280	16280	16280	16280	199
592	20240607	103500	96124360	16300	16300	16300	16300	0
593	20240607	103400	96124360	16300	16300	16300	16300	1
594	20240607	103300	96108060	16280	16280	16280	16280	0
595	20240607	103200	96108060	16280	16300	16300	16280	14
596	20240607	103100	95880120	16300	16300	16300	16300	1
597	20240607	103000	95863820	16300	16300	16300	16300	0
598	20240607	102900	95863820	16300	16300	16300	16300	0
599	20240607	102800	95863820	16300	16300	16300	16300	0
600	20240607	102700	95863820	16300	16300	16300	16300	1
601	20240607	102600	95847520	16300	16300	16300	16300	0
602	20240607	102500	95847520	16300	16300	16300	16300	100
603	20240607	102400	94217520	16300	16300	16300	16300	5
604	20240607	102300	94136020	16280	16280	16280	16280	8
605	20240607	102200	94005780	16300	16300	16300	16300	0
606	20240607	102100	94005780	16300	16300	16300	16300	0
607	20240607	102000	94005780	16300	16300	16300	16300	1
608	20240607	101900	93989480	16300	16300	16300	16300	5
609	20240607	101800	93907980	16280	16290	16290	16280	140
610	20240607	101700	91628050	16310	16310	16310	16310	0
611	20240607	101600	91628050	16310	16290	16310	16290	6
612	20240607	101500	91530210	16310	16310	16310	16310	2
613	20240607	101400	91497590	16300	16300	16300	16300	1
614	20240607	101300	91481290	16300	16300	16300	16300	1
615	20240607	101200	91464990	16300	16300	16300	16300	3
616	20240607	101100	91416090	16290	16290	16290	16290	101
617	20240607	101000	89770800	16290	16290	16290	16290	10
618	20240607	100900	89607900	16290	16290	16290	16290	2
619	20240607	100800	89575320	16280	16280	16280	16280	18
620	20240607	100700	89282280	16290	16290	16290	16290	5
621	20240607	100600	89200830	16290	16320	16320	16290	1192
622	20240607	100500	69776690	16360	16360	16360	16360	0
623	20240607	100400	69776690	16360	16340	16360	16340	7
624	20240607	100300	69662190	16360	16340	16360	16340	3
625	20240607	100200	69613150	16360	16340	16360	16340	5
626	20240607	100100	69531370	16360	16320	16360	16320	6
627	20240607	100000	69433270	16300	16320	16320	16300	23
628	20240607	095900	69058310	16320	16320	16320	16320	10
629	20240607	095800	68895110	16300	16300	16300	16300	0
630	20240607	095700	68895110	16300	16310	16310	16300	10
631	20240607	095600	68732080	16320	16320	16320	16320	0
632	20240607	095500	68732080	16320	16320	16320	16320	0
633	20240607	095400	68732080	16320	16320	16320	16300	132
634	20240607	095300	66579450	16320	16320	16320	16320	0
635	20240607	095200	66579450	16320	16330	16330	16320	10
636	20240607	095100	66416240	16340	16340	16340	16340	13
637	20240607	095000	66203820	16340	16340	16340	16340	0
638	20240607	094900	66203820	16340	16340	16340	16340	0
639	20240607	094800	66203820	16340	16340	16340	16340	0
640	20240607	094700	66203820	16340	16340	16340	16340	0
641	20240607	094600	66203820	16340	16340	16340	16340	0
642	20240607	094500	66203820	16340	16340	16340	16340	100
643	20240607	094400	64569820	16340	16340	16340	16340	2
644	20240607	094300	64537140	16320	16320	16320	16320	0
645	20240607	094200	64537140	16320	16320	16320	16320	31
646	20240607	094100	64031220	16320	16320	16320	16320	1
647	20240607	094000	64014900	16320	16320	16320	16320	657
648	20240607	093900	53292660	16320	16320	16320	16320	7
649	20240607	093800	53178420	16300	16320	16320	16300	114
650	20240607	093700	51319230	16320	16320	16320	16320	0
651	20240607	093600	51319230	16320	16320	16320	16320	2
652	20240607	093500	51286590	16310	16310	16310	16310	23
653	20240607	093400	50911460	16320	16320	16320	16320	0
654	20240607	093300	50911460	16320	16320	16320	16320	0
655	20240607	093200	50911460	16320	16300	16320	16300	4
656	20240607	093100	50846240	16310	16320	16320	16310	20
657	20240607	093000	50519940	16320	16410	16410	16310	969
658	20240607	092900	34670700	16440	16440	16440	16440	0
659	20240607	092800	34670700	16440	16430	16440	16430	3
660	20240607	092700	34621400	16490	16430	16490	16430	3
661	20240607	092600	34572050	16430	16430	16430	16430	0
662	20240607	092500	34572050	16430	16430	16430	16430	21
663	20240607	092400	34227020	16400	16400	16470	16400	491
664	20240607	092300	26161690	16400	16440	16440	16400	355
665	20240607	092200	20333850	16430	16440	16450	16430	194
666	20240607	092100	17145360	16440	16420	16450	16420	186
667	20240607	092000	14086330	16400	16400	16400	16400	0
668	20240607	091900	14086330	16400	16400	16400	16400	0
669	20240607	091800	14086330	16400	16400	16400	16400	1
670	20240607	091700	14069930	16380	16420	16440	16370	206
671	20240607	091600	10684760	16410	16370	16410	16370	3
672	20240607	091500	10635590	16340	16340	16340	16340	2
673	20240607	091400	10602910	16320	16320	16320	16320	0
674	20240607	091300	10602910	16320	16320	16320	16320	100
675	20240607	091200	8970910	16320	16320	16320	16320	110
676	20240607	091100	7175710	16310	16310	16310	16310	0
677	20240607	091000	7175710	16310	16310	16310	16310	191
678	20240607	090900	4060500	16300	16300	16300	16300	0
679	20240607	090800	4060500	16300	16300	16300	16300	0
680	20240607	090700	4060500	16300	16300	16300	16300	0
681	20240607	090600	4060500	16300	16300	16300	16300	0
682	20240607	090500	4060500	16300	16300	16300	16300	0
683	20240607	090400	4060500	16300	16300	16300	16300	214
684	20240607	090300	572300	16390	16390	16390	16390	1
685	20240607	090200	555910	16300	16300	16300	16300	15
686	20240607	090100	311410	16390	16390	16390	16390	0
687	20240607	090000	311410	16390	16390	16390	16390	19