KissMeData/044960/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192900	551647790	5300	5300	5300	5300	3733
3	20240607	192800	551647790	5300	5300	5300	5300	0
4	20240607	192700	551647790	5300	5300	5300	5300	0
5	20240607	192600	551647790	5300	5300	5300	5300	0
6	20240607	192500	551647790	5300	5300	5300	5300	0
7	20240607	192400	551647790	5300	5300	5300	5300	0
8	20240607	192300	551647790	5300	5300	5300	5300	0
9	20240607	192200	551647790	5300	5300	5300	5300	0
10	20240607	192100	551647790	5300	5300	5300	5300	0
11	20240607	192000	551647790	5300	5300	5300	5300	0
12	20240607	191900	551647790	5300	5300	5300	5300	0
13	20240607	191800	551647790	5300	5300	5300	5300	0
14	20240607	191700	551647790	5300	5300	5300	5300	0
15	20240607	191600	551647790	5300	5300	5300	5300	0
16	20240607	191500	551647790	5300	5300	5300	5300	0
17	20240607	191400	551647790	5300	5300	5300	5300	0
18	20240607	191300	551647790	5300	5300	5300	5300	0
19	20240607	191200	551647790	5300	5300	5300	5300	0
20	20240607	191100	551647790	5300	5300	5300	5300	0
21	20240607	191000	551647790	5300	5300	5300	5300	0
22	20240607	190900	551647790	5300	5300	5300	5300	0
23	20240607	190800	551647790	5300	5300	5300	5300	0
24	20240607	190700	551647790	5300	5300	5300	5300	0
25	20240607	190600	551647790	5300	5300	5300	5300	0
26	20240607	190500	551647790	5300	5300	5300	5300	0
27	20240607	190400	551647790	5300	5300	5300	5300	0
28	20240607	190300	551647790	5300	5300	5300	5300	0
29	20240607	190200	551647790	5300	5300	5300	5300	0
30	20240607	190100	551647790	5300	5300	5300	5300	0
31	20240607	190000	551647790	5300	5300	5300	5300	0
32	20240607	185900	551647790	5300	5300	5300	5300	3733
33	20240607	185800	551647790	5300	5300	5300	5300	0
34	20240607	185700	551647790	5300	5300	5300	5300	0
35	20240607	185600	551647790	5300	5300	5300	5300	0
36	20240607	185500	551647790	5300	5300	5300	5300	0
37	20240607	185400	551647790	5300	5300	5300	5300	0
38	20240607	185300	551647790	5300	5300	5300	5300	0
39	20240607	185200	551647790	5300	5300	5300	5300	0
40	20240607	185100	551647790	5300	5300	5300	5300	0
41	20240607	185000	551647790	5300	5300	5300	5300	0
42	20240607	184900	551647790	5300	5300	5300	5300	0
43	20240607	184800	551647790	5300	5300	5300	5300	0
44	20240607	184700	551647790	5300	5300	5300	5300	0
45	20240607	184600	551647790	5300	5300	5300	5300	0
46	20240607	184500	551647790	5300	5300	5300	5300	0
47	20240607	184400	551647790	5300	5300	5300	5300	0
48	20240607	184300	551647790	5300	5300	5300	5300	0
49	20240607	184200	551647790	5300	5300	5300	5300	0
50	20240607	184100	551647790	5300	5300	5300	5300	0
51	20240607	184000	551647790	5300	5300	5300	5300	0
52	20240607	183900	551647790	5300	5300	5300	5300	0
53	20240607	183800	551647790	5300	5300	5300	5300	0
54	20240607	183700	551647790	5300	5300	5300	5300	0
55	20240607	183600	551647790	5300	5300	5300	5300	0
56	20240607	183500	551647790	5300	5300	5300	5300	0
57	20240607	183400	551647790	5300	5300	5300	5300	0
58	20240607	183300	551647790	5300	5300	5300	5300	0
59	20240607	183200	551647790	5300	5300	5300	5300	0
60	20240607	183100	551647790	5300	5300	5300	5300	0
61	20240607	183000	551647790	5300	5300	5300	5300	0
62	20240607	182900	551647790	5300	5300	5300	5300	3733
63	20240607	182800	551647790	5300	5300	5300	5300	0
64	20240607	182700	551647790	5300	5300	5300	5300	0
65	20240607	182600	551647790	5300	5300	5300	5300	0
66	20240607	182500	551647790	5300	5300	5300	5300	0
67	20240607	182400	551647790	5300	5300	5300	5300	0
68	20240607	182300	551647790	5300	5300	5300	5300	0
69	20240607	182200	551647790	5300	5300	5300	5300	0
70	20240607	182100	551647790	5300	5300	5300	5300	0
71	20240607	182000	551647790	5300	5300	5300	5300	0
72	20240607	181900	551647790	5300	5300	5300	5300	0
73	20240607	181800	551647790	5300	5300	5300	5300	0
74	20240607	181700	551647790	5300	5300	5300	5300	0
75	20240607	181600	551647790	5300	5300	5300	5300	0
76	20240607	181500	551647790	5300	5300	5300	5300	0
77	20240607	181400	551647790	5300	5300	5300	5300	0
78	20240607	181300	551647790	5300	5300	5300	5300	0
79	20240607	181200	551647790	5300	5300	5300	5300	0
80	20240607	181100	551647790	5300	5300	5300	5300	0
81	20240607	181000	551647790	5300	5300	5300	5300	0
82	20240607	180900	551647790	5300	5300	5300	5300	0
83	20240607	180800	551647790	5300	5300	5300	5300	0
84	20240607	180700	551647790	5300	5300	5300	5300	0
85	20240607	180600	551647790	5300	5300	5300	5300	0
86	20240607	180500	551647790	5300	5300	5300	5300	0
87	20240607	180400	551647790	5300	5300	5300	5300	0
88	20240607	180300	551647790	5300	5300	5300	5300	0
89	20240607	180200	551647790	5300	5300	5300	5300	0
90	20240607	180100	551647790	5300	5300	5300	5300	0
91	20240607	180000	551647790	5300	5300	5300	5300	0
92	20240607	175900	551647790	5300	5300	5300	5300	3733
93	20240607	175800	551647790	5300	5300	5300	5300	0
94	20240607	175700	551647790	5300	5300	5300	5300	0
95	20240607	175600	551647790	5300	5300	5300	5300	0
96	20240607	175500	551647790	5300	5300	5300	5300	0
97	20240607	175400	551647790	5300	5300	5300	5300	0
98	20240607	175300	551647790	5300	5300	5300	5300	0
99	20240607	175200	551647790	5300	5300	5300	5300	0
100	20240607	175100	551647790	5300	5300	5300	5300	0
101	20240607	175000	551647790	5300	5300	5300	5300	0
102	20240607	174900	551647790	5300	5300	5300	5300	0
103	20240607	174800	551647790	5300	5300	5300	5300	0
104	20240607	174700	551647790	5300	5300	5300	5300	0
105	20240607	174600	551647790	5300	5300	5300	5300	0
106	20240607	174500	551647790	5300	5300	5300	5300	0
107	20240607	174400	551647790	5300	5300	5300	5300	0
108	20240607	174300	551647790	5300	5300	5300	5300	0
109	20240607	174200	551647790	5300	5300	5300	5300	0
110	20240607	174100	551647790	5300	5300	5300	5300	0
111	20240607	174000	551647790	5300	5300	5300	5300	0
112	20240607	173900	551647790	5300	5300	5300	5300	0
113	20240607	173800	551647790	5300	5300	5300	5300	0
114	20240607	173700	551647790	5300	5300	5300	5300	0
115	20240607	173600	551647790	5300	5300	5300	5300	0
116	20240607	173500	551647790	5300	5300	5300	5300	0
117	20240607	173400	551647790	5300	5300	5300	5300	0
118	20240607	173300	551647790	5300	5300	5300	5300	0
119	20240607	173200	551647790	5300	5300	5300	5300	0
120	20240607	173100	551647790	5300	5300	5300	5300	0
121	20240607	173000	551647790	5300	5300	5300	5300	0
122	20240607	172900	551647790	5300	5300	5300	5300	3733
123	20240607	172800	551647790	5300	5300	5300	5300	0
124	20240607	172700	551647790	5300	5300	5300	5300	0
125	20240607	172600	551647790	5300	5300	5300	5300	0
126	20240607	172500	551647790	5300	5300	5300	5300	0
127	20240607	172400	551647790	5300	5300	5300	5300	0
128	20240607	172300	551647790	5300	5300	5300	5300	0
129	20240607	172200	551647790	5300	5300	5300	5300	0
130	20240607	172100	551647790	5300	5300	5300	5300	0
131	20240607	172000	551647790	5300	5300	5300	5300	0
132	20240607	171900	551647790	5300	5300	5300	5300	0
133	20240607	171800	551647790	5300	5300	5300	5300	0
134	20240607	171700	551647790	5300	5300	5300	5300	0
135	20240607	171600	551647790	5300	5300	5300	5300	0
136	20240607	171500	551647790	5300	5300	5300	5300	0
137	20240607	171400	551647790	5300	5300	5300	5300	0
138	20240607	171300	551647790	5300	5300	5300	5300	0
139	20240607	171200	551647790	5300	5300	5300	5300	0
140	20240607	171100	551647790	5300	5300	5300	5300	0
141	20240607	171000	551647790	5300	5300	5300	5300	0
142	20240607	170900	551647790	5300	5300	5300	5300	0
143	20240607	170800	551647790	5300	5300	5300	5300	0
144	20240607	170700	551647790	5300	5300	5300	5300	0
145	20240607	170600	551647790	5300	5300	5300	5300	0
146	20240607	170500	551647790	5300	5300	5300	5300	0
147	20240607	170400	551647790	5300	5300	5300	5300	0
148	20240607	170300	551647790	5300	5300	5300	5300	0
149	20240607	170200	551647790	5300	5300	5300	5300	0
150	20240607	170100	551647790	5300	5300	5300	5300	0
151	20240607	170000	551647790	5300	5300	5300	5300	0
152	20240607	165900	551647790	5300	5300	5300	5300	3733
153	20240607	165800	551647790	5300	5300	5300	5300	0
154	20240607	165700	551647790	5300	5300	5300	5300	0
155	20240607	165600	551647790	5300	5300	5300	5300	0
156	20240607	165500	551647790	5300	5300	5300	5300	0
157	20240607	165400	551647790	5300	5300	5300	5300	0
158	20240607	165300	551647790	5300	5300	5300	5300	0
159	20240607	165200	551647790	5300	5300	5300	5300	0
160	20240607	165100	551647790	5300	5300	5300	5300	0
161	20240607	165000	551647790	5300	5300	5300	5300	0
162	20240607	164900	551647790	5300	5300	5300	5300	0
163	20240607	164800	551647790	5300	5300	5300	5300	0
164	20240607	164700	551647790	5300	5300	5300	5300	0
165	20240607	164600	551647790	5300	5300	5300	5300	0
166	20240607	164500	551647790	5300	5300	5300	5300	0
167	20240607	164400	551647790	5300	5300	5300	5300	0
168	20240607	164300	551647790	5300	5300	5300	5300	0
169	20240607	164200	551647790	5300	5300	5300	5300	0
170	20240607	164100	551647790	5300	5300	5300	5300	0
171	20240607	164000	551647790	5300	5300	5300	5300	0
172	20240607	163900	551647790	5300	5300	5300	5300	0
173	20240607	163800	551647790	5300	5300	5300	5300	0
174	20240607	163700	551647790	5300	5300	5300	5300	0
175	20240607	163600	551647790	5300	5300	5300	5300	0
176	20240607	163500	551647790	5300	5300	5300	5300	0
177	20240607	163400	551647790	5300	5300	5300	5300	0
178	20240607	163300	551647790	5300	5300	5300	5300	0
179	20240607	163200	551647790	5300	5300	5300	5300	0
180	20240607	163100	551647790	5300	5300	5300	5300	0
181	20240607	163000	551647790	5300	5300	5300	5300	0
182	20240607	162900	551647790	5300	5300	5300	5300	3733
183	20240607	162800	551647790	5300	5300	5300	5300	0
184	20240607	162700	551647790	5300	5300	5300	5300	0
185	20240607	162600	551647790	5300	5300	5300	5300	0
186	20240607	162500	551647790	5300	5300	5300	5300	0
187	20240607	162400	551647790	5300	5300	5300	5300	0
188	20240607	162300	551647790	5300	5300	5300	5300	0
189	20240607	162200	551647790	5300	5300	5300	5300	0
190	20240607	162100	551647790	5300	5300	5300	5300	0
191	20240607	162000	551647790	5300	5300	5300	5300	0
192	20240607	161900	551647790	5300	5300	5300	5300	0
193	20240607	161800	551647790	5300	5300	5300	5300	0
194	20240607	161700	551647790	5300	5300	5300	5300	0
195	20240607	161600	551647790	5300	5300	5300	5300	0
196	20240607	161500	551647790	5300	5300	5300	5300	0
197	20240607	161400	551647790	5300	5300	5300	5300	0
198	20240607	161300	551647790	5300	5300	5300	5300	0
199	20240607	161200	551647790	5300	5300	5300	5300	0
200	20240607	161100	551647790	5300	5300	5300	5300	0
201	20240607	161000	551647790	5300	5300	5300	5300	0
202	20240607	160900	551647790	5300	5300	5300	5300	0
203	20240607	160800	551647790	5300	5300	5300	5300	0
204	20240607	160700	551647790	5300	5300	5300	5300	0
205	20240607	160600	551647790	5300	5300	5300	5300	0
206	20240607	160500	551647790	5300	5300	5300	5300	0
207	20240607	160400	551647790	5300	5300	5300	5300	0
208	20240607	160300	551647790	5300	5300	5300	5300	0
209	20240607	160200	551647790	5300	5300	5300	5300	0
210	20240607	160100	551647790	5300	5300	5300	5300	0
211	20240607	160000	551647790	5300	5300	5300	5300	0
212	20240607	155900	551647790	5300	5300	5300	5300	3733
213	20240607	155800	551647790	5300	5300	5300	5300	0
214	20240607	155700	551647790	5300	5300	5300	5300	0
215	20240607	155600	551647790	5300	5300	5300	5300	0
216	20240607	155500	551647790	5300	5300	5300	5300	0
217	20240607	155400	551647790	5300	5300	5300	5300	0
218	20240607	155300	551647790	5300	5300	5300	5300	0
219	20240607	155200	551647790	5300	5300	5300	5300	0
220	20240607	155100	551647790	5300	5300	5300	5300	0
221	20240607	155000	551647790	5300	5300	5300	5300	0
222	20240607	154900	551647790	5300	5300	5300	5300	0
223	20240607	154800	551647790	5300	5300	5300	5300	0
224	20240607	154700	551647790	5300	5300	5300	5300	0
225	20240607	154600	551647790	5300	5300	5300	5300	0
226	20240607	154500	551647790	5300	5300	5300	5300	0
227	20240607	154400	551647790	5300	5300	5300	5300	0
228	20240607	154300	551647790	5300	5300	5300	5300	0
229	20240607	154200	551647790	5300	5300	5300	5300	0
230	20240607	154100	551647790	5300	5300	5300	5300	0
231	20240607	154000	551647790	5300	5300	5300	5300	0
232	20240607	153900	551647790	5300	5300	5300	5300	0
233	20240607	153800	551647790	5300	5300	5300	5300	0
234	20240607	153700	551647790	5300	5300	5300	5300	0
235	20240607	153600	551647790	5300	5300	5300	5300	0
236	20240607	153500	551647790	5300	5300	5300	5300	0
237	20240607	153400	551647790	5300	5300	5300	5300	0
238	20240607	153300	551647790	5300	5300	5300	5300	0
239	20240607	153200	551647790	5300	5300	5300	5300	0
240	20240607	153100	551647790	5300	5300	5300	5300	0
241	20240607	153000	551647790	5300	5300	5300	5300	3733
242	20240607	152900	531862890	5300	5300	5300	5300	0
243	20240607	152800	531862890	5300	5300	5300	5300	0
244	20240607	152700	531862890	5300	5300	5300	5300	0
245	20240607	152600	531862890	5300	5300	5300	5300	0
246	20240607	152500	531862890	5300	5300	5300	5300	0
247	20240607	152400	531862890	5300	5300	5300	5300	0
248	20240607	152300	531862890	5300	5300	5300	5300	0
249	20240607	152200	531862890	5300	5300	5300	5300	0
250	20240607	152100	531862890	5300	5300	5300	5300	0
251	20240607	152000	531862890	5300	5300	5300	5300	0
252	20240607	151900	531862890	5300	5300	5300	5300	0
253	20240607	151800	531862890	5300	5290	5300	5280	201
254	20240607	151700	530801580	5300	5300	5300	5300	1
255	20240607	151600	530796280	5280	5280	5280	5280	206
256	20240607	151500	529708600	5280	5280	5280	5280	0
257	20240607	151400	529708600	5280	5280	5280	5280	1
258	20240607	151300	529703320	5270	5270	5270	5270	0
259	20240607	151200	529703320	5270	5270	5270	5270	0
260	20240607	151100	529703320	5270	5270	5270	5270	50
261	20240607	151000	529439820	5270	5270	5270	5270	282
262	20240607	150900	527953680	5260	5260	5260	5260	0
263	20240607	150800	527953680	5260	5310	5310	5260	538
264	20240607	150700	525123440	5280	5280	5280	5280	222
265	20240607	150600	523951280	5300	5300	5300	5300	0
266	20240607	150500	523951280	5300	5310	5310	5280	1245
267	20240607	150400	517342450	5300	5300	5300	5300	758
268	20240607	150300	513325050	5300	5300	5300	5300	3
269	20240607	150200	513309150	5280	5280	5300	5280	919
270	20240607	150100	508456810	5300	5280	5300	5280	144
271	20240607	150000	507694510	5290	5290	5290	5290	0
272	20240607	145900	507694510	5290	5290	5290	5290	0
273	20240607	145800	507694510	5290	5290	5290	5290	0
274	20240607	145700	507694510	5290	5290	5290	5290	52
275	20240607	145600	507419430	5280	5280	5280	5280	0
276	20240607	145500	507419430	5280	5280	5280	5280	1
277	20240607	145400	507414150	5280	5280	5280	5280	0
278	20240607	145300	507414150	5280	5280	5280	5280	1
279	20240607	145200	507408870	5290	5290	5290	5290	191
280	20240607	145100	506398480	5290	5290	5290	5290	294
281	20240607	145000	504843220	5260	5260	5260	5260	0
282	20240607	144900	504843220	5260	5260	5260	5260	0
283	20240607	144800	504843220	5260	5260	5260	5260	0
284	20240607	144700	504843220	5260	5290	5290	5260	1209
285	20240607	144600	498483840	5290	5290	5290	5290	0
286	20240607	144500	498483840	5290	5290	5290	5290	0
287	20240607	144400	498483840	5290	5290	5290	5290	0
288	20240607	144300	498483840	5290	5290	5290	5290	4
289	20240607	144200	498462680	5260	5260	5280	5250	3246
290	20240607	144100	481382120	5260	5260	5260	5260	0
291	20240607	144000	481382120	5260	5260	5260	5260	0
292	20240607	143900	481382120	5260	5260	5260	5260	1005
293	20240607	143800	476095820	5260	5270	5270	5240	2255
294	20240607	143700	464244570	5270	5290	5290	5270	268
295	20240607	143600	462830170	5290	5290	5290	5290	1
296	20240607	143500	462824880	5270	5270	5270	5270	0
297	20240607	143400	462824880	5270	5270	5270	5270	0
298	20240607	143300	462824880	5270	5270	5270	5270	0
299	20240607	143200	462824880	5270	5270	5270	5270	0
300	20240607	143100	462824880	5270	5270	5270	5270	0
301	20240607	143000	462824880	5270	5270	5270	5270	0
302	20240607	142900	462824880	5270	5270	5270	5270	50
303	20240607	142800	462561380	5290	5290	5290	5290	0
304	20240607	142700	462561380	5290	5290	5290	5290	0
305	20240607	142600	462561380	5290	5290	5290	5290	199
306	20240607	142500	461508670	5280	5280	5280	5280	0
307	20240607	142400	461508670	5280	5300	5300	5280	1210
308	20240607	142300	455118170	5310	5270	5310	5270	5439
309	20240607	142200	426319340	5260	5260	5260	5260	800
310	20240607	142100	422111340	5270	5270	5270	5270	0
311	20240607	142000	422111340	5270	5270	5270	5270	0
312	20240607	141900	422111340	5270	5270	5270	5270	0
313	20240607	141800	422111340	5270	5270	5270	5270	0
314	20240607	141700	422111340	5270	5270	5270	5270	150
315	20240607	141600	421320840	5270	5270	5270	5270	50
316	20240607	141500	421057340	5270	5260	5270	5260	944
317	20240607	141400	416088960	5260	5260	5260	5260	700
318	20240607	141300	412406960	5250	5250	5250	5250	0
319	20240607	141200	412406960	5250	5250	5250	5250	0
320	20240607	141100	412406960	5250	5250	5250	5250	700
321	20240607	141000	408731960	5250	5260	5260	5250	705
322	20240607	140900	405029660	5260	5260	5260	5260	595
323	20240607	140800	401899960	5260	5260	5260	5260	0
324	20240607	140700	401899960	5260	5260	5260	5260	0
325	20240607	140600	401899960	5260	5260	5260	5260	0
326	20240607	140500	401899960	5260	5260	5260	5260	0
327	20240607	140400	401899960	5260	5260	5260	5260	0
328	20240607	140300	401899960	5260	5260	5260	5260	65
329	20240607	140200	401558060	5240	5240	5240	5240	0
330	20240607	140100	401558060	5240	5240	5240	5240	1
331	20240607	140000	401552820	5250	5250	5250	5250	1418
332	20240607	135900	394108320	5240	5240	5240	5240	767
333	20240607	135800	390089240	5250	5250	5250	5250	40
334	20240607	135700	389879240	5240	5240	5240	5240	0
335	20240607	135600	389879240	5240	5240	5240	5240	0
336	20240607	135500	389879240	5240	5240	5240	5240	0
337	20240607	135400	389879240	5240	5240	5240	5240	0
338	20240607	135300	389879240	5240	5240	5240	5240	0
339	20240607	135200	389879240	5240	5240	5240	5240	0
340	20240607	135100	389879240	5240	5240	5240	5240	0
341	20240607	135000	389879240	5240	5250	5250	5240	640
342	20240607	134900	386524870	5260	5260	5260	5260	0
343	20240607	134800	386524870	5260	5260	5260	5260	0
344	20240607	134700	386524870	5260	5260	5260	5260	294
345	20240607	134600	384978430	5250	5250	5250	5250	0
346	20240607	134500	384978430	5250	5250	5250	5250	0
347	20240607	134400	384978430	5250	5250	5260	5230	2685
348	20240607	134300	370902450	5250	5250	5250	5250	440
349	20240607	134200	368592450	5250	5250	5250	5250	0
350	20240607	134100	368592450	5250	5250	5250	5250	0
351	20240607	134000	368592450	5250	5250	5250	5250	0
352	20240607	133900	368592450	5250	5250	5250	5250	13
353	20240607	133800	368524200	5270	5270	5270	5270	2
354	20240607	133700	368513660	5250	5250	5250	5250	800
355	20240607	133600	364313660	5270	5270	5270	5270	0
356	20240607	133500	364313660	5270	5270	5270	5270	0
357	20240607	133400	364313660	5270	5270	5270	5270	9
358	20240607	133300	364266230	5250	5250	5250	5250	0
359	20240607	133200	364266230	5250	5250	5250	5250	0
360	20240607	133100	364266230	5250	5250	5250	5250	110
361	20240607	133000	363688730	5250	5250	5250	5250	4
362	20240607	132900	363667730	5250	5270	5270	5250	120
363	20240607	132800	363035730	5270	5270	5270	5270	1
364	20240607	132700	363030460	5260	5260	5260	5260	0
365	20240607	132600	363030460	5260	5260	5260	5260	1
366	20240607	132500	363025200	5270	5270	5270	5270	0
367	20240607	132400	363025200	5270	5270	5270	5270	0
368	20240607	132300	363025200	5270	5270	5270	5270	0
369	20240607	132200	363025200	5270	5270	5270	5270	0
370	20240607	132100	363025200	5270	5270	5270	5270	40
371	20240607	132000	362814400	5270	5270	5270	5270	0
372	20240607	131900	362814400	5270	5270	5270	5270	0
373	20240607	131800	362814400	5270	5270	5270	5270	0
374	20240607	131700	362814400	5270	5270	5270	5270	1
375	20240607	131600	362809130	5260	5260	5260	5260	0
376	20240607	131500	362809130	5260	5260	5260	5260	0
377	20240607	131400	362809130	5260	5270	5270	5230	5846
378	20240607	131300	332191300	5290	5290	5290	5290	0
379	20240607	131200	332191300	5290	5290	5290	5290	0
380	20240607	131100	332191300	5290	5290	5290	5290	0
381	20240607	131000	332191300	5290	5290	5290	5290	1
382	20240607	130900	332186010	5270	5270	5270	5270	0
383	20240607	130800	332186010	5270	5270	5270	5270	0
384	20240607	130700	332186010	5270	5270	5270	5270	0
385	20240607	130600	332186010	5270	5270	5270	5270	1
386	20240607	130500	332180740	5270	5270	5270	5270	1
387	20240607	130400	332175470	5280	5280	5280	5280	179
388	20240607	130300	331230350	5290	5290	5290	5290	0
389	20240607	130200	331230350	5290	5290	5290	5290	0
390	20240607	130100	331230350	5290	5290	5290	5290	0
391	20240607	130000	331230350	5290	5290	5290	5290	0
392	20240607	125900	331230350	5290	5290	5290	5290	0
393	20240607	125800	331230350	5290	5290	5290	5290	0
394	20240607	125700	331230350	5290	5290	5290	5290	0
395	20240607	125600	331230350	5290	5290	5290	5290	0
396	20240607	125500	331230350	5290	5290	5290	5290	10
397	20240607	125400	331177450	5290	5290	5290	5290	0
398	20240607	125300	331177450	5290	5290	5290	5290	1
399	20240607	125200	331172160	5290	5290	5290	5290	250
400	20240607	125100	329849660	5290	5290	5290	5290	1
401	20240607	125000	329844370	5280	5270	5280	5270	359
402	20240607	124900	327950040	5270	5270	5270	5270	1
403	20240607	124800	327944770	5280	5280	5280	5280	0
404	20240607	124700	327944770	5280	5280	5280	5280	0
405	20240607	124600	327944770	5280	5280	5280	5280	0
406	20240607	124500	327944770	5280	5280	5280	5280	0
407	20240607	124400	327944770	5280	5280	5280	5280	0
408	20240607	124300	327944770	5280	5280	5280	5240	2750
409	20240607	124200	313517070	5290	5290	5290	5290	234
410	20240607	124100	312279210	5290	5290	5290	5290	0
411	20240607	124000	312279210	5290	5290	5290	5290	119
412	20240607	123900	311649700	5290	5280	5290	5280	2593
413	20240607	123800	297934450	5280	5280	5280	5280	0
414	20240607	123700	297934450	5280	5280	5280	5280	0
415	20240607	123600	297934450	5280	5280	5280	5280	0
416	20240607	123500	297934450	5280	5280	5280	5280	0
417	20240607	123400	297934450	5280	5280	5280	5280	0
418	20240607	123300	297934450	5280	5280	5280	5280	0
419	20240607	123200	297934450	5280	5280	5280	5280	0
420	20240607	123100	297934450	5280	5280	5280	5280	320
421	20240607	123000	296244850	5280	5280	5280	5280	200
422	20240607	122900	295188850	5280	5280	5280	5280	0
423	20240607	122800	295188850	5280	5280	5280	5280	0
424	20240607	122700	295188850	5280	5280	5280	5280	3
425	20240607	122600	295173010	5260	5260	5260	5260	583
426	20240607	122500	292106430	5260	5260	5260	5260	200
427	20240607	122400	291054430	5270	5270	5270	5270	0
428	20240607	122300	291054430	5270	5270	5270	5270	35
429	20240607	122200	290869980	5260	5260	5260	5260	0
430	20240607	122100	290869980	5260	5260	5260	5260	0
431	20240607	122000	290869980	5260	5260	5260	5260	1
432	20240607	121900	290864720	5260	5260	5260	5260	0
433	20240607	121800	290864720	5260	5260	5260	5260	0
434	20240607	121700	290864720	5260	5260	5260	5260	0
435	20240607	121600	290864720	5260	5260	5260	5260	0
436	20240607	121500	290864720	5260	5260	5260	5260	0
437	20240607	121400	290864720	5260	5260	5260	5260	0
438	20240607	121300	290864720	5260	5260	5260	5260	4
439	20240607	121200	290843680	5280	5280	5280	5280	0
440	20240607	121100	290843680	5280	5280	5280	5280	0
441	20240607	121000	290843680	5280	5280	5280	5280	100
442	20240607	120900	290315680	5280	5280	5280	5280	0
443	20240607	120800	290315680	5280	5280	5280	5280	16
444	20240607	120700	290231200	5280	5260	5280	5260	274
445	20240607	120600	288788080	5260	5260	5260	5260	0
446	20240607	120500	288788080	5260	5260	5260	5260	50
447	20240607	120400	288525080	5260	5260	5260	5260	0
448	20240607	120300	288525080	5260	5260	5260	5260	40
449	20240607	120200	288314680	5280	5280	5280	5280	0
450	20240607	120100	288314680	5280	5280	5280	5280	1
451	20240607	120000	288309400	5260	5260	5260	5260	200
452	20240607	115900	287257400	5260	5260	5260	5260	0
453	20240607	115800	287257400	5260	5260	5260	5260	1
454	20240607	115700	287252140	5260	5280	5280	5260	268
455	20240607	115600	285840830	5280	5280	5280	5280	0
456	20240607	115500	285840830	5280	5280	5280	5280	1
457	20240607	115400	285835550	5280	5280	5280	5280	100
458	20240607	115300	285307550	5280	5280	5280	5280	2
459	20240607	115200	285296990	5290	5290	5290	5290	0
460	20240607	115100	285296990	5290	5290	5290	5290	30
461	20240607	115000	285138290	5290	5280	5290	5280	12
462	20240607	114900	285074830	5290	5290	5290	5290	426
463	20240607	114800	282821290	5290	5290	5290	5290	24
464	20240607	114700	282694330	5290	5290	5290	5290	200
465	20240607	114600	281636330	5290	5290	5290	5290	8
466	20240607	114500	281594010	5290	5290	5290	5290	0
467	20240607	114400	281594010	5290	5290	5290	5290	1
468	20240607	114300	281588720	5290	5290	5290	5290	0
469	20240607	114200	281588720	5290	5290	5290	5280	439
470	20240607	114100	279270020	5290	5300	5300	5290	220
471	20240607	114000	278105900	5280	5290	5300	5260	463
472	20240607	113900	275664000	5300	5310	5330	5300	2271
473	20240607	113800	263583770	5310	5290	5320	5280	6567
474	20240607	113700	228729080	5280	5260	5280	5260	1600
475	20240607	113600	220287270	5260	5260	5260	5260	400
476	20240607	113500	218183270	5250	5240	5250	5240	767
477	20240607	113400	214157520	5250	5250	5250	5250	4
478	20240607	113300	214136520	5240	5240	5240	5240	0
479	20240607	113200	214136520	5240	5240	5240	5240	0
480	20240607	113100	214136520	5240	5240	5240	5240	100
481	20240607	113000	213612520	5240	5240	5240	5240	0
482	20240607	112900	213612520	5240	5240	5240	5240	0
483	20240607	112800	213612520	5240	5240	5240	5240	797
484	20240607	112700	209436240	5230	5230	5230	5230	0
485	20240607	112600	209436240	5230	5230	5230	5230	0
486	20240607	112500	209436240	5230	5230	5230	5230	0
487	20240607	112400	209436240	5230	5230	5230	5230	74
488	20240607	112300	209049220	5230	5230	5230	5230	0
489	20240607	112200	209049220	5230	5230	5230	5230	0
490	20240607	112100	209049220	5230	5230	5230	5230	0
491	20240607	112000	209049220	5230	5230	5230	5230	0
492	20240607	111900	209049220	5230	5230	5230	5230	0
493	20240607	111800	209049220	5230	5230	5230	5230	0
494	20240607	111700	209049220	5230	5230	5230	5230	0
495	20240607	111600	209049220	5230	5230	5230	5230	0
496	20240607	111500	209049220	5230	5240	5240	5230	30
497	20240607	111400	208892120	5240	5240	5240	5240	0
498	20240607	111300	208892120	5240	5240	5240	5240	0
499	20240607	111200	208892120	5240	5240	5240	5240	0
500	20240607	111100	208892120	5240	5240	5240	5240	0
501	20240607	111000	208892120	5240	5240	5240	5240	10
502	20240607	110900	208839720	5240	5240	5240	5240	100
503	20240607	110800	208315720	5240	5240	5240	5240	0
504	20240607	110700	208315720	5240	5240	5240	5240	0
505	20240607	110600	208315720	5240	5240	5240	5240	0
506	20240607	110500	208315720	5240	5240	5240	5240	0
507	20240607	110400	208315720	5240	5240	5240	5240	0
508	20240607	110300	208315720	5240	5240	5240	5240	0
509	20240607	110200	208315720	5240	5240	5240	5240	0
510	20240607	110100	208315720	5240	5240	5240	5240	0
511	20240607	110000	208315720	5240	5240	5240	5240	0
512	20240607	105900	208315720	5240	5240	5240	5240	0
513	20240607	105800	208315720	5240	5240	5240	5240	0
514	20240607	105700	208315720	5240	5240	5240	5240	0
515	20240607	105600	208315720	5240	5240	5240	5240	2
516	20240607	105500	208305240	5220	5230	5230	5220	238
517	20240607	105400	207061870	5240	5240	5240	5240	0
518	20240607	105300	207061870	5240	5240	5240	5240	0
519	20240607	105200	207061870	5240	5240	5240	5240	0
520	20240607	105100	207061870	5240	5240	5240	5240	134
521	20240607	105000	206359710	5250	5250	5250	5250	0
522	20240607	104900	206359710	5250	5240	5250	5240	267
523	20240607	104800	204960620	5240	5240	5240	5240	500
524	20240607	104700	202340620	5240	5240	5240	5240	0
525	20240607	104600	202340620	5240	5240	5240	5240	0
526	20240607	104500	202340620	5240	5240	5240	5240	1
527	20240607	104400	202335380	5240	5240	5240	5240	0
528	20240607	104300	202335380	5240	5240	5240	5240	0
529	20240607	104200	202335380	5240	5240	5240	5240	0
530	20240607	104100	202335380	5240	5240	5240	5240	40
531	20240607	104000	202125780	5240	5220	5240	5220	143
532	20240607	103900	201379140	5220	5220	5240	5220	213
533	20240607	103800	200267200	5220	5220	5220	5220	157
534	20240607	103700	199447660	5240	5220	5240	5220	824
535	20240607	103600	195146360	5240	5240	5240	5240	0
536	20240607	103500	195146360	5240	5240	5240	5240	0
537	20240607	103400	195146360	5240	5240	5240	5240	0
538	20240607	103300	195146360	5240	5240	5240	5240	0
539	20240607	103200	195146360	5240	5240	5240	5240	57
540	20240607	103100	194847680	5220	5220	5220	5220	0
541	20240607	103000	194847680	5220	5220	5220	5220	0
542	20240607	102900	194847680	5220	5220	5220	5220	0
543	20240607	102800	194847680	5220	5220	5220	5220	0
544	20240607	102700	194847680	5220	5220	5220	5220	0
545	20240607	102600	194847680	5220	5220	5220	5220	1023
546	20240607	102500	189507620	5240	5240	5240	5240	0
547	20240607	102400	189507620	5240	5240	5240	5240	333
548	20240607	102300	187762700	5240	5240	5240	5240	50
549	20240607	102200	187500700	5240	5240	5240	5240	0
550	20240607	102100	187500700	5240	5240	5240	5240	0
551	20240607	102000	187500700	5240	5240	5240	5240	22
552	20240607	101900	187385420	5240	5240	5240	5240	0
553	20240607	101800	187385420	5240	5240	5240	5240	0
554	20240607	101700	187385420	5240	5240	5240	5240	0
555	20240607	101600	187385420	5240	5240	5240	5240	0
556	20240607	101500	187385420	5240	5240	5240	5240	0
557	20240607	101400	187385420	5240	5240	5240	5240	2
558	20240607	101300	187374940	5240	5240	5240	5240	0
559	20240607	101200	187374940	5240	5240	5240	5240	0
560	20240607	101100	187374940	5240	5240	5240	5240	0
561	20240607	101000	187374940	5240	5240	5240	5240	0
562	20240607	100900	187374940	5240	5240	5240	5240	2
563	20240607	100800	187364460	5210	5220	5220	5210	1196
564	20240607	100700	181128190	5220	5220	5220	5220	311
565	20240607	100600	179504770	5250	5250	5250	5250	0
566	20240607	100500	179504770	5250	5250	5250	5250	0
567	20240607	100400	179504770	5250	5250	5250	5250	0
568	20240607	100300	179504770	5250	5250	5250	5250	1
569	20240607	100200	179499520	5250	5250	5250	5250	1
570	20240607	100100	179494270	5220	5230	5230	5220	1000
571	20240607	100000	174268200	5250	5250	5250	5250	0
572	20240607	095900	174268200	5250	5250	5250	5250	5
573	20240607	095800	174241950	5240	5240	5240	5240	0
574	20240607	095700	174241950	5240	5250	5250	5240	7
575	20240607	095600	174205250	5250	5230	5250	5220	91
576	20240607	095500	173730100	5230	5230	5230	5230	50
577	20240607	095400	173468600	5250	5250	5250	5250	0
578	20240607	095300	173468600	5250	5250	5250	5250	0
579	20240607	095200	173468600	5250	5250	5250	5250	10
580	20240607	095100	173416100	5250	5250	5250	5250	0
581	20240607	095000	173416100	5250	5250	5250	5250	0
582	20240607	094900	173416100	5250	5250	5250	5250	0
583	20240607	094800	173416100	5250	5250	5250	5250	0
584	20240607	094700	173416100	5250	5230	5250	5230	68
585	20240607	094600	173060440	5230	5230	5230	5230	191
586	20240607	094500	172061510	5230	5230	5230	5230	300
587	20240607	094400	170492510	5230	5230	5230	5230	100
588	20240607	094300	169969510	5230	5230	5230	5230	0
589	20240607	094200	169969510	5230	5230	5230	5230	0
590	20240607	094100	169969510	5230	5230	5230	5230	0
591	20240607	094000	169969510	5230	5230	5230	5230	190
592	20240607	093900	168975810	5230	5230	5230	5230	0
593	20240607	093800	168975810	5230	5230	5230	5230	0
594	20240607	093700	168975810	5230	5250	5250	5230	1553
595	20240607	093600	160852560	5240	5240	5240	5240	67
596	20240607	093500	160501480	5230	5230	5230	5230	199
597	20240607	093400	159460710	5230	5230	5230	5230	345
598	20240607	093300	157656360	5240	5240	5240	5240	0
599	20240607	093200	157656360	5240	5240	5240	5240	0
600	20240607	093100	157656360	5240	5240	5240	5240	0
601	20240607	093000	157656360	5240	5230	5240	5230	271
602	20240607	092900	156236920	5240	5240	5240	5240	57
603	20240607	092800	155938240	5240	5240	5240	5240	35
604	20240607	092700	155754840	5250	5240	5250	5240	62
605	20240607	092600	155429760	5240	5240	5240	5240	158
606	20240607	092500	154601840	5240	5240	5240	5240	422
607	20240607	092400	152390560	5240	5240	5240	5240	0
608	20240607	092300	152390560	5240	5250	5250	5240	11
609	20240607	092200	152332850	5240	5240	5240	5240	210
610	20240607	092100	151232450	5250	5250	5250	5250	1
611	20240607	092000	151227200	5250	5250	5250	5250	74
612	20240607	091900	150838700	5250	5250	5250	5250	0
613	20240607	091800	150838700	5250	5250	5250	5250	38
614	20240607	091700	150639200	5230	5230	5230	5230	0
615	20240607	091600	150639200	5230	5240	5240	5230	1700
616	20240607	091500	141746200	5240	5240	5240	5240	225
617	20240607	091400	140567200	5240	5240	5240	5240	0
618	20240607	091300	140567200	5240	5250	5250	5240	501
619	20240607	091200	137941940	5270	5270	5270	5270	666
620	20240607	091100	134432120	5270	5270	5270	5270	226
621	20240607	091000	133241100	5280	5280	5280	5280	139
622	20240607	090900	132507180	5280	5290	5290	5280	796
623	20240607	090800	128302340	5300	5280	5300	5280	1452
624	20240607	090700	120612650	5270	5250	5270	5250	11969
625	20240607	090600	57667550	5230	5230	5230	5230	1000
626	20240607	090500	52437550	5230	5230	5230	5230	260
627	20240607	090400	51077750	5230	5250	5250	5230	900
628	20240607	090300	46362750	5250	5250	5250	5250	0
629	20240607	090200	46362750	5250	5250	5250	5250	39
630	20240607	090100	46158000	5250	5250	5250	5250	0
631	20240607	090000	46158000	5250	5250	5250	5250	8792