KissMeData/071200/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	194700	336766710	5280	5280	5280	5280	739
3	20240610	194600	336766710	5280	5280	5280	5280	0
4	20240610	194500	336766710	5280	5280	5280	5280	0
5	20240610	194400	336766710	5280	5280	5280	5280	0
6	20240610	194300	336766710	5280	5280	5280	5280	0
7	20240610	194200	336766710	5280	5280	5280	5280	0
8	20240610	194100	336766710	5280	5280	5280	5280	0
9	20240610	194000	336766710	5280	5280	5280	5280	0
10	20240610	193900	336766710	5280	5280	5280	5280	0
11	20240610	193800	336766710	5280	5280	5280	5280	0
12	20240610	193700	336766710	5280	5280	5280	5280	0
13	20240610	193600	336766710	5280	5280	5280	5280	0
14	20240610	193500	336766710	5280	5280	5280	5280	0
15	20240610	193400	336766710	5280	5280	5280	5280	0
16	20240610	193300	336766710	5280	5280	5280	5280	0
17	20240610	193200	336766710	5280	5280	5280	5280	0
18	20240610	193100	336766710	5280	5280	5280	5280	0
19	20240610	193000	336766710	5280	5280	5280	5280	0
20	20240610	192900	336766710	5280	5280	5280	5280	0
21	20240610	192800	336766710	5280	5280	5280	5280	0
22	20240610	192700	336766710	5280	5280	5280	5280	0
23	20240610	192600	336766710	5280	5280	5280	5280	0
24	20240610	192500	336766710	5280	5280	5280	5280	0
25	20240610	192400	336766710	5280	5280	5280	5280	0
26	20240610	192300	336766710	5280	5280	5280	5280	0
27	20240610	192200	336766710	5280	5280	5280	5280	0
28	20240610	192100	336766710	5280	5280	5280	5280	0
29	20240610	192000	336766710	5280	5280	5280	5280	0
30	20240610	191900	336766710	5280	5280	5280	5280	0
31	20240610	191800	336766710	5280	5280	5280	5280	0
32	20240610	191700	336766710	5280	5280	5280	5280	739
33	20240610	191600	336766710	5280	5280	5280	5280	0
34	20240610	191500	336766710	5280	5280	5280	5280	0
35	20240610	191400	336766710	5280	5280	5280	5280	0
36	20240610	191300	336766710	5280	5280	5280	5280	0
37	20240610	191200	336766710	5280	5280	5280	5280	0
38	20240610	191100	336766710	5280	5280	5280	5280	0
39	20240610	191000	336766710	5280	5280	5280	5280	0
40	20240610	190900	336766710	5280	5280	5280	5280	0
41	20240610	190800	336766710	5280	5280	5280	5280	0
42	20240610	190700	336766710	5280	5280	5280	5280	0
43	20240610	190600	336766710	5280	5280	5280	5280	0
44	20240610	190500	336766710	5280	5280	5280	5280	0
45	20240610	190400	336766710	5280	5280	5280	5280	0
46	20240610	190300	336766710	5280	5280	5280	5280	0
47	20240610	190200	336766710	5280	5280	5280	5280	0
48	20240610	190100	336766710	5280	5280	5280	5280	0
49	20240610	190000	336766710	5280	5280	5280	5280	0
50	20240610	185900	336766710	5280	5280	5280	5280	0
51	20240610	185800	336766710	5280	5280	5280	5280	0
52	20240610	185700	336766710	5280	5280	5280	5280	0
53	20240610	185600	336766710	5280	5280	5280	5280	0
54	20240610	185500	336766710	5280	5280	5280	5280	0
55	20240610	185400	336766710	5280	5280	5280	5280	0
56	20240610	185300	336766710	5280	5280	5280	5280	0
57	20240610	185200	336766710	5280	5280	5280	5280	0
58	20240610	185100	336766710	5280	5280	5280	5280	0
59	20240610	185000	336766710	5280	5280	5280	5280	0
60	20240610	184900	336766710	5280	5280	5280	5280	0
61	20240610	184800	336766710	5280	5280	5280	5280	0
62	20240610	184700	336766710	5280	5280	5280	5280	739
63	20240610	184600	336766710	5280	5280	5280	5280	0
64	20240610	184500	336766710	5280	5280	5280	5280	0
65	20240610	184400	336766710	5280	5280	5280	5280	0
66	20240610	184300	336766710	5280	5280	5280	5280	0
67	20240610	184200	336766710	5280	5280	5280	5280	0
68	20240610	184100	336766710	5280	5280	5280	5280	0
69	20240610	184000	336766710	5280	5280	5280	5280	0
70	20240610	183900	336766710	5280	5280	5280	5280	0
71	20240610	183800	336766710	5280	5280	5280	5280	0
72	20240610	183700	336766710	5280	5280	5280	5280	0
73	20240610	183600	336766710	5280	5280	5280	5280	0
74	20240610	183500	336766710	5280	5280	5280	5280	0
75	20240610	183400	336766710	5280	5280	5280	5280	0
76	20240610	183300	336766710	5280	5280	5280	5280	0
77	20240610	183200	336766710	5280	5280	5280	5280	0
78	20240610	183100	336766710	5280	5280	5280	5280	0
79	20240610	183000	336766710	5280	5280	5280	5280	0
80	20240610	182900	336766710	5280	5280	5280	5280	0
81	20240610	182800	336766710	5280	5280	5280	5280	0
82	20240610	182700	336766710	5280	5280	5280	5280	0
83	20240610	182600	336766710	5280	5280	5280	5280	0
84	20240610	182500	336766710	5280	5280	5280	5280	0
85	20240610	182400	336766710	5280	5280	5280	5280	0
86	20240610	182300	336766710	5280	5280	5280	5280	0
87	20240610	182200	336766710	5280	5280	5280	5280	0
88	20240610	182100	336766710	5280	5280	5280	5280	0
89	20240610	182000	336766710	5280	5280	5280	5280	0
90	20240610	181900	336766710	5280	5280	5280	5280	0
91	20240610	181800	336766710	5280	5280	5280	5280	0
92	20240610	181700	336766710	5280	5280	5280	5280	739
93	20240610	181600	336766710	5280	5280	5280	5280	0
94	20240610	181500	336766710	5280	5280	5280	5280	0
95	20240610	181400	336766710	5280	5280	5280	5280	0
96	20240610	181300	336766710	5280	5280	5280	5280	0
97	20240610	181200	336766710	5280	5280	5280	5280	0
98	20240610	181100	336766710	5280	5280	5280	5280	0
99	20240610	181000	336766710	5280	5280	5280	5280	0
100	20240610	180900	336766710	5280	5280	5280	5280	0
101	20240610	180800	336766710	5280	5280	5280	5280	0
102	20240610	180700	336766710	5280	5280	5280	5280	0
103	20240610	180600	336766710	5280	5280	5280	5280	0
104	20240610	180500	336766710	5280	5280	5280	5280	0
105	20240610	180400	336766710	5280	5280	5280	5280	0
106	20240610	180300	336766710	5280	5280	5280	5280	0
107	20240610	180200	336766710	5280	5280	5280	5280	0
108	20240610	180100	336766710	5280	5280	5280	5280	0
109	20240610	180000	336766710	5280	5280	5280	5280	0
110	20240610	175900	336766710	5280	5280	5280	5280	0
111	20240610	175800	336766710	5280	5280	5280	5280	0
112	20240610	175700	336766710	5280	5280	5280	5280	0
113	20240610	175600	336766710	5280	5280	5280	5280	0
114	20240610	175500	336766710	5280	5280	5280	5280	0
115	20240610	175400	336766710	5280	5280	5280	5280	0
116	20240610	175300	336766710	5280	5280	5280	5280	0
117	20240610	175200	336766710	5280	5280	5280	5280	0
118	20240610	175100	336766710	5280	5280	5280	5280	0
119	20240610	175000	336766710	5280	5280	5280	5280	0
120	20240610	174900	336766710	5280	5280	5280	5280	0
121	20240610	174800	336766710	5280	5280	5280	5280	0
122	20240610	174700	336766710	5280	5280	5280	5280	739
123	20240610	174600	336766710	5280	5280	5280	5280	0
124	20240610	174500	336766710	5280	5280	5280	5280	0
125	20240610	174400	336766710	5280	5280	5280	5280	0
126	20240610	174300	336766710	5280	5280	5280	5280	0
127	20240610	174200	336766710	5280	5280	5280	5280	0
128	20240610	174100	336766710	5280	5280	5280	5280	0
129	20240610	174000	336766710	5280	5280	5280	5280	0
130	20240610	173900	336766710	5280	5280	5280	5280	0
131	20240610	173800	336766710	5280	5280	5280	5280	0
132	20240610	173700	336766710	5280	5280	5280	5280	0
133	20240610	173600	336766710	5280	5280	5280	5280	0
134	20240610	173500	336766710	5280	5280	5280	5280	0
135	20240610	173400	336766710	5280	5280	5280	5280	0
136	20240610	173300	336766710	5280	5280	5280	5280	0
137	20240610	173200	336766710	5280	5280	5280	5280	0
138	20240610	173100	336766710	5280	5280	5280	5280	0
139	20240610	173000	336766710	5280	5280	5280	5280	0
140	20240610	172900	336766710	5280	5280	5280	5280	0
141	20240610	172800	336766710	5280	5280	5280	5280	0
142	20240610	172700	336766710	5280	5280	5280	5280	0
143	20240610	172600	336766710	5280	5280	5280	5280	0
144	20240610	172500	336766710	5280	5280	5280	5280	0
145	20240610	172400	336766710	5280	5280	5280	5280	0
146	20240610	172300	336766710	5280	5280	5280	5280	0
147	20240610	172200	336766710	5280	5280	5280	5280	0
148	20240610	172100	336766710	5280	5280	5280	5280	0
149	20240610	172000	336766710	5280	5280	5280	5280	0
150	20240610	171900	336766710	5280	5280	5280	5280	0
151	20240610	171800	336766710	5280	5280	5280	5280	0
152	20240610	171700	336766710	5280	5280	5280	5280	739
153	20240610	171600	336766710	5280	5280	5280	5280	0
154	20240610	171500	336766710	5280	5280	5280	5280	0
155	20240610	171400	336766710	5280	5280	5280	5280	0
156	20240610	171300	336766710	5280	5280	5280	5280	0
157	20240610	171200	336766710	5280	5280	5280	5280	0
158	20240610	171100	336766710	5280	5280	5280	5280	0
159	20240610	171000	336766710	5280	5280	5280	5280	0
160	20240610	170900	336766710	5280	5280	5280	5280	0
161	20240610	170800	336766710	5280	5280	5280	5280	0
162	20240610	170700	336766710	5280	5280	5280	5280	0
163	20240610	170600	336766710	5280	5280	5280	5280	0
164	20240610	170500	336766710	5280	5280	5280	5280	0
165	20240610	170400	336766710	5280	5280	5280	5280	0
166	20240610	170300	336766710	5280	5280	5280	5280	0
167	20240610	170200	336766710	5280	5280	5280	5280	0
168	20240610	170100	336766710	5280	5280	5280	5280	0
169	20240610	170000	336766710	5280	5280	5280	5280	0
170	20240610	165900	336766710	5280	5280	5280	5280	0
171	20240610	165800	336766710	5280	5280	5280	5280	0
172	20240610	165700	336766710	5280	5280	5280	5280	0
173	20240610	165600	336766710	5280	5280	5280	5280	0
174	20240610	165500	336766710	5280	5280	5280	5280	0
175	20240610	165400	336766710	5280	5280	5280	5280	0
176	20240610	165300	336766710	5280	5280	5280	5280	0
177	20240610	165200	336766710	5280	5280	5280	5280	0
178	20240610	165100	336766710	5280	5280	5280	5280	0
179	20240610	165000	336766710	5280	5280	5280	5280	0
180	20240610	164900	336766710	5280	5280	5280	5280	0
181	20240610	164800	336766710	5280	5280	5280	5280	0
182	20240610	164700	336766710	5280	5280	5280	5280	739
183	20240610	164600	336766710	5280	5280	5280	5280	0
184	20240610	164500	336766710	5280	5280	5280	5280	0
185	20240610	164400	336766710	5280	5280	5280	5280	0
186	20240610	164300	336766710	5280	5280	5280	5280	0
187	20240610	164200	336766710	5280	5280	5280	5280	0
188	20240610	164100	336766710	5280	5280	5280	5280	0
189	20240610	164000	336766710	5280	5280	5280	5280	0
190	20240610	163900	336766710	5280	5280	5280	5280	0
191	20240610	163800	336766710	5280	5280	5280	5280	0
192	20240610	163700	336766710	5280	5280	5280	5280	0
193	20240610	163600	336766710	5280	5280	5280	5280	0
194	20240610	163500	336766710	5280	5280	5280	5280	0
195	20240610	163400	336766710	5280	5280	5280	5280	0
196	20240610	163300	336766710	5280	5280	5280	5280	0
197	20240610	163200	336766710	5280	5280	5280	5280	0
198	20240610	163100	336766710	5280	5280	5280	5280	0
199	20240610	163000	336766710	5280	5280	5280	5280	0
200	20240610	162900	336766710	5280	5280	5280	5280	0
201	20240610	162800	336766710	5280	5280	5280	5280	0
202	20240610	162700	336766710	5280	5280	5280	5280	0
203	20240610	162600	336766710	5280	5280	5280	5280	0
204	20240610	162500	336766710	5280	5280	5280	5280	0
205	20240610	162400	336766710	5280	5280	5280	5280	0
206	20240610	162300	336766710	5280	5280	5280	5280	0
207	20240610	162200	336766710	5280	5280	5280	5280	0
208	20240610	162100	336766710	5280	5280	5280	5280	0
209	20240610	162000	336766710	5280	5280	5280	5280	0
210	20240610	161900	336766710	5280	5280	5280	5280	0
211	20240610	161800	336766710	5280	5280	5280	5280	0
212	20240610	161700	336766710	5280	5280	5280	5280	739
213	20240610	161600	336766710	5280	5280	5280	5280	0
214	20240610	161500	336766710	5280	5280	5280	5280	0
215	20240610	161400	336766710	5280	5280	5280	5280	0
216	20240610	161300	336766710	5280	5280	5280	5280	0
217	20240610	161200	336766710	5280	5280	5280	5280	0
218	20240610	161100	336766710	5280	5280	5280	5280	0
219	20240610	161000	336766710	5280	5280	5280	5280	0
220	20240610	160900	336766710	5280	5280	5280	5280	0
221	20240610	160800	336766710	5280	5280	5280	5280	0
222	20240610	160700	336766710	5280	5280	5280	5280	0
223	20240610	160600	336766710	5280	5280	5280	5280	0
224	20240610	160500	336766710	5280	5280	5280	5280	0
225	20240610	160400	336766710	5280	5280	5280	5280	0
226	20240610	160300	336766710	5280	5280	5280	5280	0
227	20240610	160200	336766710	5280	5280	5280	5280	0
228	20240610	160100	336766710	5280	5280	5280	5280	0
229	20240610	160000	336766710	5280	5280	5280	5280	0
230	20240610	155900	336766710	5280	5280	5280	5280	0
231	20240610	155800	336766710	5280	5280	5280	5280	0
232	20240610	155700	336766710	5280	5280	5280	5280	0
233	20240610	155600	336766710	5280	5280	5280	5280	0
234	20240610	155500	336766710	5280	5280	5280	5280	0
235	20240610	155400	336766710	5280	5280	5280	5280	0
236	20240610	155300	336766710	5280	5280	5280	5280	0
237	20240610	155200	336766710	5280	5280	5280	5280	0
238	20240610	155100	336766710	5280	5280	5280	5280	0
239	20240610	155000	336766710	5280	5280	5280	5280	0
240	20240610	154900	336766710	5280	5280	5280	5280	0
241	20240610	154800	336766710	5280	5280	5280	5280	0
242	20240610	154700	336766710	5280	5280	5280	5280	739
243	20240610	154600	336766710	5280	5280	5280	5280	0
244	20240610	154500	336766710	5280	5280	5280	5280	0
245	20240610	154400	336766710	5280	5280	5280	5280	0
246	20240610	154300	336766710	5280	5280	5280	5280	0
247	20240610	154200	336766710	5280	5280	5280	5280	0
248	20240610	154100	336766710	5280	5280	5280	5280	0
249	20240610	154000	336766710	5280	5280	5280	5280	0
250	20240610	153900	336766710	5280	5280	5280	5280	0
251	20240610	153800	336766710	5280	5280	5280	5280	0
252	20240610	153700	336766710	5280	5280	5280	5280	0
253	20240610	153600	336766710	5280	5280	5280	5280	0
254	20240610	153500	336766710	5280	5280	5280	5280	0
255	20240610	153400	336766710	5280	5280	5280	5280	0
256	20240610	153300	336766710	5280	5280	5280	5280	0
257	20240610	153200	336766710	5280	5280	5280	5280	0
258	20240610	153100	336766710	5280	5280	5280	5280	0
259	20240610	153000	336766710	5280	5280	5280	5280	739
260	20240610	152900	332864790	5260	5260	5260	5260	0
261	20240610	152800	332864790	5260	5260	5260	5260	0
262	20240610	152700	332864790	5260	5260	5260	5260	0
263	20240610	152600	332864790	5260	5260	5260	5260	0
264	20240610	152500	332864790	5260	5260	5260	5260	0
265	20240610	152400	332864790	5260	5260	5260	5260	0
266	20240610	152300	332864790	5260	5260	5260	5260	0
267	20240610	152200	332864790	5260	5260	5260	5260	0
268	20240610	152100	332864790	5260	5260	5260	5260	0
269	20240610	152000	332864790	5260	5260	5260	5260	0
270	20240610	151900	332864790	5260	5270	5280	5260	632
271	20240610	151800	329540270	5270	5270	5270	5270	4
272	20240610	151700	329519190	5270	5260	5270	5260	9
273	20240610	151600	329471830	5250	5260	5260	5250	1076
274	20240610	151500	323812830	5260	5260	5260	5260	387
275	20240610	151400	321777210	5270	5260	5270	5260	27
276	20240610	151300	321635120	5260	5260	5260	5260	0
277	20240610	151200	321635120	5260	5260	5260	5250	1522
278	20240610	151100	313632790	5270	5270	5270	5270	10
279	20240610	151000	313580090	5270	5270	5270	5270	0
280	20240610	150900	313580090	5270	5270	5270	5270	10
281	20240610	150800	313527390	5260	5260	5260	5260	351
282	20240610	150700	311681130	5260	5260	5260	5260	0
283	20240610	150600	311681130	5260	5260	5260	5260	177
284	20240610	150500	310750110	5260	5280	5280	5260	320
285	20240610	150400	309063960	5280	5280	5280	5280	0
286	20240610	150300	309063960	5280	5280	5280	5280	0
287	20240610	150200	309063960	5280	5280	5280	5280	191
288	20240610	150100	308055480	5300	5300	5300	5300	10
289	20240610	150000	308002480	5290	5290	5290	5290	0
290	20240610	145900	308002480	5290	5290	5290	5290	3
291	20240610	145800	307986610	5280	5280	5280	5280	0
292	20240610	145700	307986610	5280	5280	5280	5280	0
293	20240610	145600	307986610	5280	5280	5280	5280	100
294	20240610	145500	307458610	5280	5280	5280	5280	0
295	20240610	145400	307458610	5280	5280	5280	5280	127
296	20240610	145300	306788050	5290	5290	5290	5290	100
297	20240610	145200	306259050	5300	5300	5300	5300	200
298	20240610	145100	305199050	5290	5290	5290	5290	100
299	20240610	145000	304670050	5290	5290	5290	5290	67
300	20240610	144900	304315620	5290	5290	5290	5290	200
301	20240610	144800	303257620	5290	5290	5290	5290	0
302	20240610	144700	303257620	5290	5290	5290	5290	1
303	20240610	144600	303252330	5270	5270	5270	5270	20
304	20240610	144500	303146930	5290	5290	5290	5290	0
305	20240610	144400	303146930	5290	5290	5290	5290	0
306	20240610	144300	303146930	5290	5290	5290	5290	0
307	20240610	144200	303146930	5290	5270	5290	5270	6
308	20240610	144100	303115290	5280	5280	5280	5280	0
309	20240610	144000	303115290	5280	5280	5280	5280	0
310	20240610	143900	303115290	5280	5280	5280	5280	0
311	20240610	143800	303115290	5280	5270	5280	5270	200
312	20240610	143700	302060290	5290	5280	5290	5270	290
313	20240610	143600	300529470	5290	5290	5290	5290	0
314	20240610	143500	300529470	5290	5290	5290	5290	0
315	20240610	143400	300529470	5290	5290	5290	5290	0
316	20240610	143300	300529470	5290	5290	5290	5290	0
317	20240610	143200	300529470	5290	5290	5290	5290	245
318	20240610	143100	299233420	5300	5300	5300	5300	0
319	20240610	143000	299233420	5300	5300	5300	5300	0
320	20240610	142900	299233420	5300	5300	5300	5300	0
321	20240610	142800	299233420	5300	5300	5300	5300	0
322	20240610	142700	299233420	5300	5300	5300	5300	0
323	20240610	142600	299233420	5300	5300	5300	5300	0
324	20240610	142500	299233420	5300	5300	5300	5300	0
325	20240610	142400	299233420	5300	5300	5300	5300	0
326	20240610	142300	299233420	5300	5300	5300	5300	1622
327	20240610	142200	290636820	5290	5290	5290	5290	316
328	20240610	142100	288965180	5270	5270	5270	5270	0
329	20240610	142000	288965180	5270	5270	5270	5270	0
330	20240610	141900	288965180	5270	5270	5270	5270	0
331	20240610	141800	288965180	5270	5270	5270	5270	0
332	20240610	141700	288965180	5270	5270	5270	5270	0
333	20240610	141600	288965180	5270	5270	5270	5270	0
334	20240610	141500	288965180	5270	5280	5280	5270	500
335	20240610	141400	286330130	5290	5290	5290	5290	0
336	20240610	141300	286330130	5290	5290	5290	5290	0
337	20240610	141200	286330130	5290	5290	5290	5290	0
338	20240610	141100	286330130	5290	5290	5290	5290	0
339	20240610	141000	286330130	5290	5290	5290	5290	0
340	20240610	140900	286330130	5290	5290	5290	5290	0
341	20240610	140800	286330130	5290	5290	5290	5290	0
342	20240610	140700	286330130	5290	5290	5290	5290	0
343	20240610	140600	286330130	5290	5290	5290	5290	0
344	20240610	140500	286330130	5290	5290	5290	5290	188
345	20240610	140400	285335610	5290	5290	5290	5290	0
346	20240610	140300	285335610	5290	5290	5290	5290	1
347	20240610	140200	285330320	5260	5270	5270	5260	1703
348	20240610	140100	276359500	5280	5290	5290	5280	2000
349	20240610	140000	265795240	5290	5290	5290	5290	50
350	20240610	135900	265530740	5290	5290	5290	5290	328
351	20240610	135800	263795620	5280	5280	5280	5280	0
352	20240610	135700	263795620	5280	5280	5280	5280	0
353	20240610	135600	263795620	5280	5280	5280	5280	0
354	20240610	135500	263795620	5280	5280	5280	5280	326
355	20240610	135400	262074340	5290	5290	5290	5290	0
356	20240610	135300	262074340	5290	5290	5290	5290	495
357	20240610	135200	259455790	5300	5300	5300	5300	100
358	20240610	135100	258925790	5300	5300	5300	5300	70
359	20240610	135000	258554790	5300	5300	5300	5300	50
360	20240610	134900	258289790	5290	5290	5290	5290	0
361	20240610	134800	258289790	5290	5290	5290	5290	0
362	20240610	134700	258289790	5290	5290	5290	5290	0
363	20240610	134600	258289790	5290	5290	5290	5290	0
364	20240610	134500	258289790	5290	5290	5290	5290	0
365	20240610	134400	258289790	5290	5290	5290	5290	70
366	20240610	134300	257919490	5290	5290	5290	5290	18
367	20240610	134200	257824270	5290	5290	5290	5290	0
368	20240610	134100	257824270	5290	5290	5290	5290	29
369	20240610	134000	257670860	5290	5290	5290	5290	0
370	20240610	133900	257670860	5290	5290	5290	5290	0
371	20240610	133800	257670860	5290	5290	5290	5290	0
372	20240610	133700	257670860	5290	5290	5290	5290	0
373	20240610	133600	257670860	5290	5290	5290	5290	0
374	20240610	133500	257670860	5290	5290	5290	5290	70
375	20240610	133400	257300560	5290	5290	5290	5290	5
376	20240610	133300	257274110	5290	5290	5290	5290	0
377	20240610	133200	257274110	5290	5290	5290	5290	0
378	20240610	133100	257274110	5290	5290	5290	5290	5
379	20240610	133000	257247660	5300	5300	5300	5300	0
380	20240610	132900	257247660	5300	5300	5300	5300	0
381	20240610	132800	257247660	5300	5300	5300	5300	0
382	20240610	132700	257247660	5300	5300	5300	5300	23
383	20240610	132600	257125760	5300	5300	5300	5300	0
384	20240610	132500	257125760	5300	5300	5300	5300	1
385	20240610	132400	257120460	5300	5300	5300	5300	200
386	20240610	132300	256060460	5300	5300	5300	5300	500
387	20240610	132200	253410460	5300	5300	5300	5300	0
388	20240610	132100	253410460	5300	5300	5300	5300	0
389	20240610	132000	253410460	5300	5300	5300	5300	100
390	20240610	131900	252880460	5300	5300	5300	5300	0
391	20240610	131800	252880460	5300	5300	5300	5300	0
392	20240610	131700	252880460	5300	5300	5300	5300	308
393	20240610	131600	251248060	5300	5300	5300	5300	0
394	20240610	131500	251248060	5300	5300	5300	5300	48
395	20240610	131400	250993660	5280	5280	5280	5280	0
396	20240610	131300	250993660	5280	5280	5280	5280	0
397	20240610	131200	250993660	5280	5280	5280	5280	0
398	20240610	131100	250993660	5280	5280	5280	5280	0
399	20240610	131000	250993660	5280	5280	5280	5280	0
400	20240610	130900	250993660	5280	5300	5300	5280	23
401	20240610	130800	250871780	5290	5290	5290	5290	0
402	20240610	130700	250871780	5290	5290	5290	5290	0
403	20240610	130600	250871780	5290	5290	5290	5290	0
404	20240610	130500	250871780	5290	5290	5290	5290	0
405	20240610	130400	250871780	5290	5290	5290	5290	205
406	20240610	130300	249787330	5300	5300	5300	5300	0
407	20240610	130200	249787330	5300	5300	5300	5300	0
408	20240610	130100	249787330	5300	5300	5300	5300	110
409	20240610	130000	249204330	5300	5300	5300	5300	0
410	20240610	125900	249204330	5300	5300	5300	5300	1
411	20240610	125800	249199030	5280	5280	5280	5280	0
412	20240610	125700	249199030	5280	5280	5280	5280	0
413	20240610	125600	249199030	5280	5280	5280	5280	0
414	20240610	125500	249199030	5280	5280	5280	5280	0
415	20240610	125400	249199030	5280	5280	5280	5280	0
416	20240610	125300	249199030	5280	5290	5290	5280	16
417	20240610	125200	249114510	5300	5300	5300	5300	0
418	20240610	125100	249114510	5300	5310	5310	5300	1710
419	20240610	125000	240050510	5310	5310	5310	5310	1440
420	20240610	124900	232404110	5310	5320	5320	5310	1671
421	20240610	124800	223528680	5320	5310	5320	5310	263
422	20240610	124700	222129570	5310	5310	5310	5300	72
423	20240610	124600	221747810	5300	5310	5310	5300	581
424	20240610	124500	218663020	5310	5310	5310	5310	1
425	20240610	124400	218657710	5300	5320	5320	5300	190
426	20240610	124300	217648100	5320	5320	5330	5320	761
427	20240610	124200	213593830	5320	5310	5320	5300	428
428	20240610	124100	211320970	5320	5310	5320	5300	2512
429	20240610	124000	197959280	5310	5310	5310	5310	116
430	20240610	123900	197343320	5310	5280	5310	5280	3054
431	20240610	123800	181145090	5290	5290	5290	5280	628
432	20240610	123700	177823980	5280	5280	5280	5280	0
433	20240610	123600	177823980	5280	5280	5280	5280	0
434	20240610	123500	177823980	5280	5280	5280	5280	0
435	20240610	123400	177823980	5280	5280	5280	5280	0
436	20240610	123300	177823980	5280	5280	5280	5280	4
437	20240610	123200	177802860	5280	5280	5280	5280	0
438	20240610	123100	177802860	5280	5280	5280	5280	0
439	20240610	123000	177802860	5280	5280	5280	5280	0
440	20240610	122900	177802860	5280	5280	5280	5280	0
441	20240610	122800	177802860	5280	5280	5280	5280	0
442	20240610	122700	177802860	5280	5280	5280	5280	870
443	20240610	122600	173209260	5290	5290	5290	5290	0
444	20240610	122500	173209260	5290	5290	5290	5290	0
445	20240610	122400	173209260	5290	5290	5290	5290	0
446	20240610	122300	173209260	5290	5290	5290	5290	0
447	20240610	122200	173209260	5290	5290	5290	5290	0
448	20240610	122100	173209260	5290	5290	5290	5290	0
449	20240610	122000	173209260	5290	5290	5290	5290	0
450	20240610	121900	173209260	5290	5290	5290	5290	0
451	20240610	121800	173209260	5290	5290	5290	5290	0
452	20240610	121700	173209260	5290	5290	5290	5290	0
453	20240610	121600	173209260	5290	5290	5290	5290	0
454	20240610	121500	173209260	5290	5290	5290	5290	204
455	20240610	121400	172130100	5290	5290	5290	5290	200
456	20240610	121300	171072100	5290	5290	5290	5290	400
457	20240610	121200	168956100	5280	5280	5280	5280	7
458	20240610	121100	168919140	5290	5290	5290	5290	0
459	20240610	121000	168919140	5290	5290	5290	5290	1
460	20240610	120900	168913850	5280	5280	5280	5280	120
461	20240610	120800	168280250	5290	5290	5290	5290	1
462	20240610	120700	168274960	5280	5280	5280	5280	0
463	20240610	120600	168274960	5280	5280	5280	5280	6
464	20240610	120500	168243280	5280	5280	5280	5280	130
465	20240610	120400	167556880	5280	5280	5280	5280	0
466	20240610	120300	167556880	5280	5280	5280	5280	0
467	20240610	120200	167556880	5280	5280	5280	5280	505
468	20240610	120100	164890480	5290	5290	5290	5290	80
469	20240610	120000	164467280	5290	5290	5290	5290	0
470	20240610	115900	164467280	5290	5290	5290	5290	189
471	20240610	115800	163467470	5290	5290	5290	5290	30
472	20240610	115700	163308770	5290	5290	5290	5290	0
473	20240610	115600	163308770	5290	5290	5290	5290	14
474	20240610	115500	163234710	5280	5280	5280	5280	0
475	20240610	115400	163234710	5280	5280	5280	5280	1
476	20240610	115300	163229430	5280	5280	5280	5280	34
477	20240610	115200	163049910	5280	5280	5280	5280	0
478	20240610	115100	163049910	5280	5280	5280	5280	10
479	20240610	115000	162997110	5280	5280	5280	5280	0
480	20240610	114900	162997110	5280	5280	5280	5280	0
481	20240610	114800	162997110	5280	5280	5280	5280	368
482	20240610	114700	161054070	5280	5280	5280	5280	174
483	20240610	114600	160135350	5290	5290	5290	5290	0
484	20240610	114500	160135350	5290	5290	5290	5290	103
485	20240610	114400	159590480	5290	5290	5290	5290	671
486	20240610	114300	156040890	5280	5280	5280	5280	0
487	20240610	114200	156040890	5280	5280	5280	5280	0
488	20240610	114100	156040890	5280	5280	5280	5280	29
489	20240610	114000	155887770	5280	5280	5280	5280	0
490	20240610	113900	155887770	5280	5280	5280	5280	0
491	20240610	113800	155887770	5280	5280	5280	5280	0
492	20240610	113700	155887770	5280	5280	5280	5280	340
493	20240610	113600	154092570	5280	5280	5280	5280	0
494	20240610	113500	154092570	5280	5280	5280	5280	0
495	20240610	113400	154092570	5280	5280	5280	5280	16
496	20240610	113300	154008090	5280	5280	5280	5280	0
497	20240610	113200	154008090	5280	5280	5280	5280	0
498	20240610	113100	154008090	5280	5280	5280	5280	0
499	20240610	113000	154008090	5280	5280	5280	5280	127
500	20240610	112900	153337530	5290	5290	5290	5290	0
501	20240610	112800	153337530	5290	5290	5290	5290	0
502	20240610	112700	153337530	5290	5290	5290	5290	0
503	20240610	112600	153337530	5290	5290	5290	5290	30
504	20240610	112500	153178830	5290	5280	5290	5280	216
505	20240610	112400	152038340	5280	5280	5280	5280	5
506	20240610	112300	152011940	5280	5280	5280	5280	177
507	20240610	112200	151077380	5280	5280	5280	5280	8
508	20240610	112100	151035140	5280	5280	5280	5280	0
509	20240610	112000	151035140	5280	5280	5280	5280	39
510	20240610	111900	150829220	5270	5270	5270	5270	0
511	20240610	111800	150829220	5270	5270	5270	5270	0
512	20240610	111700	150829220	5270	5270	5270	5270	80
513	20240610	111600	150407620	5270	5270	5270	5270	100
514	20240610	111500	149880620	5270	5270	5270	5270	0
515	20240610	111400	149880620	5270	5270	5270	5270	19
516	20240610	111300	149780490	5260	5260	5260	5260	0
517	20240610	111200	149780490	5260	5260	5260	5260	67
518	20240610	111100	149428070	5270	5270	5270	5270	66
519	20240610	111000	149080250	5270	5270	5270	5270	10
520	20240610	110900	149027550	5270	5270	5270	5270	50
521	20240610	110800	148764050	5270	5270	5270	5270	0
522	20240610	110700	148764050	5270	5270	5270	5270	0
523	20240610	110600	148764050	5270	5270	5270	5270	0
524	20240610	110500	148764050	5270	5270	5270	5270	9
525	20240610	110400	148716620	5270	5270	5270	5270	10
526	20240610	110300	148663920	5270	5270	5270	5270	50
527	20240610	110200	148400420	5260	5260	5260	5260	88
528	20240610	110100	147937540	5260	5260	5260	5260	0
529	20240610	110000	147937540	5260	5260	5260	5260	3
530	20240610	105900	147921760	5260	5260	5260	5260	60
531	20240610	105800	147606160	5260	5260	5260	5260	2
532	20240610	105700	147595640	5250	5250	5250	5250	0
533	20240610	105600	147595640	5250	5260	5260	5250	1002
534	20240610	105500	142328520	5260	5270	5270	5260	102
535	20240610	105400	141791000	5270	5270	5270	5270	420
536	20240610	105300	139577600	5260	5270	5270	5260	71
537	20240610	105200	139203460	5270	5270	5270	5270	2
538	20240610	105100	139192920	5270	5270	5270	5270	50
539	20240610	105000	138929420	5260	5260	5260	5260	112
540	20240610	104900	138340300	5260	5260	5260	5260	4
541	20240610	104800	138319260	5260	5260	5260	5260	0
542	20240610	104700	138319260	5260	5260	5260	5260	2
543	20240610	104600	138308740	5260	5260	5260	5260	2
544	20240610	104500	138298220	5260	5260	5260	5260	0
545	20240610	104400	138298220	5260	5260	5260	5260	3
546	20240610	104300	138282440	5280	5270	5280	5260	1054
547	20240610	104200	132721880	5270	5270	5270	5270	860
548	20240610	104100	128189680	5270	5270	5270	5270	2
549	20240610	104000	128179140	5270	5270	5270	5270	306
550	20240610	103900	126566520	5270	5270	5270	5270	17
551	20240610	103800	126476930	5270	5270	5270	5270	2
552	20240610	103700	126466390	5270	5270	5270	5270	3
553	20240610	103600	126450580	5270	5270	5270	5270	0
554	20240610	103500	126450580	5270	5270	5270	5270	2
555	20240610	103400	126440040	5270	5270	5270	5270	145
556	20240610	103300	125675890	5270	5270	5270	5270	0
557	20240610	103200	125675890	5270	5270	5270	5270	3
558	20240610	103100	125660080	5270	5270	5270	5270	12
559	20240610	103000	125596840	5270	5270	5270	5270	0
560	20240610	102900	125596840	5270	5270	5270	5270	2
561	20240610	102800	125586300	5270	5270	5270	5270	20
562	20240610	102700	125480900	5270	5280	5280	5270	101
563	20240610	102600	124947650	5280	5280	5280	5270	521
564	20240610	102500	122196790	5280	5280	5280	5280	5
565	20240610	102400	122170390	5280	5290	5290	5280	502
566	20240610	102300	119514830	5280	5290	5290	5280	53
567	20240610	102200	119234490	5280	5280	5280	5280	191
568	20240610	102100	118226010	5270	5270	5270	5270	2
569	20240610	102000	118215470	5270	5270	5270	5270	2
570	20240610	101900	118204930	5260	5260	5260	5260	0
571	20240610	101800	118204930	5260	5260	5260	5260	8
572	20240610	101700	118162850	5260	5260	5260	5260	2
573	20240610	101600	118152330	5270	5270	5270	5270	5
574	20240610	101500	118125980	5270	5260	5270	5260	42
575	20240610	101400	117904660	5260	5260	5260	5260	20
576	20240610	101300	117799460	5260	5260	5260	5260	0
577	20240610	101200	117799460	5260	5260	5260	5260	4
578	20240610	101100	117778420	5260	5260	5260	5260	2
579	20240610	101000	117767900	5260	5260	5260	5260	0
580	20240610	100900	117767900	5260	5260	5260	5260	3
581	20240610	100800	117752120	5260	5260	5260	5260	2
582	20240610	100700	117741600	5280	5280	5280	5280	2
583	20240610	100600	117731040	5280	5260	5280	5260	3
584	20240610	100500	117715240	5280	5250	5280	5250	1199
585	20240610	100400	111402440	5260	5250	5260	5250	46
586	20240610	100300	111160510	5270	5250	5270	5250	3
587	20240610	100200	111144740	5250	5250	5250	5250	19
588	20240610	100100	111044990	5250	5250	5250	5250	0
589	20240610	100000	111044990	5250	5250	5250	5250	4
590	20240610	095900	111023990	5250	5250	5250	5250	1730
591	20240610	095800	101941490	5250	5270	5270	5250	2401
592	20240610	095700	89311950	5260	5260	5260	5260	3
593	20240610	095600	89296170	5270	5270	5270	5270	31
594	20240610	095500	89132800	5270	5260	5270	5260	38
595	20240610	095400	88932730	5270	5270	5270	5260	1376
596	20240610	095300	81682890	5280	5270	5280	5270	123
597	20240610	095200	81034180	5270	5270	5270	5270	20
598	20240610	095100	80928780	5270	5270	5270	5270	2
599	20240610	095000	80918240	5270	5270	5270	5270	0
600	20240610	094900	80918240	5270	5280	5280	5270	1596
601	20240610	094800	72491660	5280	5280	5280	5280	22
602	20240610	094700	72375500	5280	5280	5280	5280	0
603	20240610	094600	72375500	5280	5280	5280	5280	2
604	20240610	094500	72364940	5280	5280	5280	5280	22
605	20240610	094400	72248780	5280	5280	5280	5280	0
606	20240610	094300	72248780	5280	5280	5280	5280	13
607	20240610	094200	72180140	5280	5280	5280	5280	577
608	20240610	094100	69133580	5280	5280	5280	5280	0
609	20240610	094000	69133580	5280	5290	5290	5280	30
610	20240610	093900	68974900	5300	5290	5300	5290	33
611	20240610	093800	68800290	5290	5290	5290	5290	448
612	20240610	093700	66430370	5280	5280	5280	5280	290
613	20240610	093600	64899170	5280	5280	5280	5280	19
614	20240610	093500	64798850	5280	5280	5280	5280	0
615	20240610	093400	64798850	5280	5280	5280	5280	3
616	20240610	093300	64783010	5280	5280	5280	5280	13
617	20240610	093200	64714370	5290	5290	5290	5290	58
618	20240610	093100	64407550	5290	5280	5290	5280	203
619	20240610	093000	63333710	5280	5280	5280	5280	13
620	20240610	092900	63265070	5290	5290	5290	5290	0
621	20240610	092800	63265070	5290	5290	5290	5280	242
622	20240610	092700	61984910	5290	5290	5290	5290	352
623	20240610	092600	60122830	5290	5290	5290	5290	2
624	20240610	092500	60112250	5300	5300	5300	5290	229
625	20240610	092400	58898580	5300	5300	5300	5300	100
626	20240610	092300	58368580	5300	5280	5300	5280	202
627	20240610	092200	57298150	5290	5290	5290	5290	172
628	20240610	092100	56388270	5280	5280	5280	5280	3
629	20240610	092000	56372430	5280	5290	5290	5280	44
630	20240610	091900	56139700	5280	5280	5280	5280	2
631	20240610	091800	56129140	5280	5280	5280	5280	1
632	20240610	091700	56123860	5280	5300	5300	5280	33
633	20240610	091600	55949020	5290	5290	5300	5280	228
634	20240610	091500	54742820	5280	5280	5280	5280	20
635	20240610	091400	54637220	5270	5270	5290	5270	1304
636	20240610	091300	47757940	5280	5280	5280	5280	469
637	20240610	091200	45281620	5280	5280	5280	5280	18
638	20240610	091100	45186580	5280	5280	5280	5280	205
639	20240610	091000	44104180	5280	5280	5290	5280	88
640	20240610	090900	43638860	5280	5280	5280	5280	0
641	20240610	090800	43638860	5280	5290	5300	5280	345
642	20240610	090700	41813740	5290	5300	5300	5290	778
643	20240610	090600	37698110	5300	5280	5300	5280	113
644	20240610	090500	37099670	5280	5290	5290	5270	2931
645	20240610	090400	21623010	5280	5290	5290	5280	1041
646	20240610	090300	16120530	5300	5280	5300	5280	915
647	20240610	090200	11280440	5270	5260	5270	5260	3
648	20240610	090100	11264650	5250	5250	5250	5250	232
649	20240610	090000	10046650	5290	5270	5290	5260	1906