KissMeData/072950/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195100	277245060	5380	5380	5380	5380	1172
3	20240603	195000	277245060	5380	5380	5380	5380	0
4	20240603	194900	277245060	5380	5380	5380	5380	0
5	20240603	194800	277245060	5380	5380	5380	5380	0
6	20240603	194700	277245060	5380	5380	5380	5380	0
7	20240603	194600	277245060	5380	5380	5380	5380	0
8	20240603	194500	277245060	5380	5380	5380	5380	0
9	20240603	194400	277245060	5380	5380	5380	5380	0
10	20240603	194300	277245060	5380	5380	5380	5380	0
11	20240603	194200	277245060	5380	5380	5380	5380	0
12	20240603	194100	277245060	5380	5380	5380	5380	0
13	20240603	194000	277245060	5380	5380	5380	5380	0
14	20240603	193900	277245060	5380	5380	5380	5380	0
15	20240603	193800	277245060	5380	5380	5380	5380	0
16	20240603	193700	277245060	5380	5380	5380	5380	0
17	20240603	193600	277245060	5380	5380	5380	5380	0
18	20240603	193500	277245060	5380	5380	5380	5380	0
19	20240603	193400	277245060	5380	5380	5380	5380	0
20	20240603	193300	277245060	5380	5380	5380	5380	0
21	20240603	193200	277245060	5380	5380	5380	5380	0
22	20240603	193100	277245060	5380	5380	5380	5380	0
23	20240603	193000	277245060	5380	5380	5380	5380	0
24	20240603	192900	277245060	5380	5380	5380	5380	0
25	20240603	192800	277245060	5380	5380	5380	5380	0
26	20240603	192700	277245060	5380	5380	5380	5380	0
27	20240603	192600	277245060	5380	5380	5380	5380	0
28	20240603	192500	277245060	5380	5380	5380	5380	0
29	20240603	192400	277245060	5380	5380	5380	5380	0
30	20240603	192300	277245060	5380	5380	5380	5380	0
31	20240603	192200	277245060	5380	5380	5380	5380	0
32	20240603	192100	277245060	5380	5380	5380	5380	1172
33	20240603	192000	277245060	5380	5380	5380	5380	0
34	20240603	191900	277245060	5380	5380	5380	5380	0
35	20240603	191800	277245060	5380	5380	5380	5380	0
36	20240603	191700	277245060	5380	5380	5380	5380	0
37	20240603	191600	277245060	5380	5380	5380	5380	0
38	20240603	191500	277245060	5380	5380	5380	5380	0
39	20240603	191400	277245060	5380	5380	5380	5380	0
40	20240603	191300	277245060	5380	5380	5380	5380	0
41	20240603	191200	277245060	5380	5380	5380	5380	0
42	20240603	191100	277245060	5380	5380	5380	5380	0
43	20240603	191000	277245060	5380	5380	5380	5380	0
44	20240603	190900	277245060	5380	5380	5380	5380	0
45	20240603	190800	277245060	5380	5380	5380	5380	0
46	20240603	190700	277245060	5380	5380	5380	5380	0
47	20240603	190600	277245060	5380	5380	5380	5380	0
48	20240603	190500	277245060	5380	5380	5380	5380	0
49	20240603	190400	277245060	5380	5380	5380	5380	0
50	20240603	190300	277245060	5380	5380	5380	5380	0
51	20240603	190200	277245060	5380	5380	5380	5380	0
52	20240603	190100	277245060	5380	5380	5380	5380	0
53	20240603	190000	277245060	5380	5380	5380	5380	0
54	20240603	185900	277245060	5380	5380	5380	5380	0
55	20240603	185800	277245060	5380	5380	5380	5380	0
56	20240603	185700	277245060	5380	5380	5380	5380	0
57	20240603	185600	277245060	5380	5380	5380	5380	0
58	20240603	185500	277245060	5380	5380	5380	5380	0
59	20240603	185400	277245060	5380	5380	5380	5380	0
60	20240603	185300	277245060	5380	5380	5380	5380	0
61	20240603	185200	277245060	5380	5380	5380	5380	0
62	20240603	185100	277245060	5380	5380	5380	5380	1172
63	20240603	185000	277245060	5380	5380	5380	5380	0
64	20240603	184900	277245060	5380	5380	5380	5380	0
65	20240603	184800	277245060	5380	5380	5380	5380	0
66	20240603	184700	277245060	5380	5380	5380	5380	0
67	20240603	184600	277245060	5380	5380	5380	5380	0
68	20240603	184500	277245060	5380	5380	5380	5380	0
69	20240603	184400	277245060	5380	5380	5380	5380	0
70	20240603	184300	277245060	5380	5380	5380	5380	0
71	20240603	184200	277245060	5380	5380	5380	5380	0
72	20240603	184100	277245060	5380	5380	5380	5380	0
73	20240603	184000	277245060	5380	5380	5380	5380	0
74	20240603	183900	277245060	5380	5380	5380	5380	0
75	20240603	183800	277245060	5380	5380	5380	5380	0
76	20240603	183700	277245060	5380	5380	5380	5380	0
77	20240603	183600	277245060	5380	5380	5380	5380	0
78	20240603	183500	277245060	5380	5380	5380	5380	0
79	20240603	183400	277245060	5380	5380	5380	5380	0
80	20240603	183300	277245060	5380	5380	5380	5380	0
81	20240603	183200	277245060	5380	5380	5380	5380	0
82	20240603	183100	277245060	5380	5380	5380	5380	0
83	20240603	183000	277245060	5380	5380	5380	5380	0
84	20240603	182900	277245060	5380	5380	5380	5380	0
85	20240603	182800	277245060	5380	5380	5380	5380	0
86	20240603	182700	277245060	5380	5380	5380	5380	0
87	20240603	182600	277245060	5380	5380	5380	5380	0
88	20240603	182500	277245060	5380	5380	5380	5380	0
89	20240603	182400	277245060	5380	5380	5380	5380	0
90	20240603	182300	277245060	5380	5380	5380	5380	0
91	20240603	182200	277245060	5380	5380	5380	5380	0
92	20240603	182100	277245060	5380	5380	5380	5380	1172
93	20240603	182000	277245060	5380	5380	5380	5380	0
94	20240603	181900	277245060	5380	5380	5380	5380	0
95	20240603	181800	277245060	5380	5380	5380	5380	0
96	20240603	181700	277245060	5380	5380	5380	5380	0
97	20240603	181600	277245060	5380	5380	5380	5380	0
98	20240603	181500	277245060	5380	5380	5380	5380	0
99	20240603	181400	277245060	5380	5380	5380	5380	0
100	20240603	181300	277245060	5380	5380	5380	5380	0
101	20240603	181200	277245060	5380	5380	5380	5380	0
102	20240603	181100	277245060	5380	5380	5380	5380	0
103	20240603	181000	277245060	5380	5380	5380	5380	0
104	20240603	180900	277245060	5380	5380	5380	5380	0
105	20240603	180800	277245060	5380	5380	5380	5380	0
106	20240603	180700	277245060	5380	5380	5380	5380	0
107	20240603	180600	277245060	5380	5380	5380	5380	0
108	20240603	180500	277245060	5380	5380	5380	5380	0
109	20240603	180400	277245060	5380	5380	5380	5380	0
110	20240603	180300	277245060	5380	5380	5380	5380	0
111	20240603	180200	277245060	5380	5380	5380	5380	0
112	20240603	180100	277245060	5380	5380	5380	5380	0
113	20240603	180000	277245060	5380	5380	5380	5380	0
114	20240603	175900	277245060	5380	5380	5380	5380	0
115	20240603	175800	277245060	5380	5380	5380	5380	0
116	20240603	175700	277245060	5380	5380	5380	5380	0
117	20240603	175600	277245060	5380	5380	5380	5380	0
118	20240603	175500	277245060	5380	5380	5380	5380	0
119	20240603	175400	277245060	5380	5380	5380	5380	0
120	20240603	175300	277245060	5380	5380	5380	5380	0
121	20240603	175200	277245060	5380	5380	5380	5380	0
122	20240603	175100	277245060	5380	5380	5380	5380	1172
123	20240603	175000	277245060	5380	5380	5380	5380	0
124	20240603	174900	277245060	5380	5380	5380	5380	0
125	20240603	174800	277245060	5380	5380	5380	5380	0
126	20240603	174700	277245060	5380	5380	5380	5380	0
127	20240603	174600	277245060	5380	5380	5380	5380	0
128	20240603	174500	277245060	5380	5380	5380	5380	0
129	20240603	174400	277245060	5380	5380	5380	5380	0
130	20240603	174300	277245060	5380	5380	5380	5380	0
131	20240603	174200	277245060	5380	5380	5380	5380	0
132	20240603	174100	277245060	5380	5380	5380	5380	0
133	20240603	174000	277245060	5380	5380	5380	5380	0
134	20240603	173900	277245060	5380	5380	5380	5380	0
135	20240603	173800	277245060	5380	5380	5380	5380	0
136	20240603	173700	277245060	5380	5380	5380	5380	0
137	20240603	173600	277245060	5380	5380	5380	5380	0
138	20240603	173500	277245060	5380	5380	5380	5380	0
139	20240603	173400	277245060	5380	5380	5380	5380	0
140	20240603	173300	277245060	5380	5380	5380	5380	0
141	20240603	173200	277245060	5380	5380	5380	5380	0
142	20240603	173100	277245060	5380	5380	5380	5380	0
143	20240603	173000	277245060	5380	5380	5380	5380	0
144	20240603	172900	277245060	5380	5380	5380	5380	0
145	20240603	172800	277245060	5380	5380	5380	5380	0
146	20240603	172700	277245060	5380	5380	5380	5380	0
147	20240603	172600	277245060	5380	5380	5380	5380	0
148	20240603	172500	277245060	5380	5380	5380	5380	0
149	20240603	172400	277245060	5380	5380	5380	5380	0
150	20240603	172300	277245060	5380	5380	5380	5380	0
151	20240603	172200	277245060	5380	5380	5380	5380	0
152	20240603	172100	277245060	5380	5380	5380	5380	1172
153	20240603	172000	277245060	5380	5380	5380	5380	0
154	20240603	171900	277245060	5380	5380	5380	5380	0
155	20240603	171800	277245060	5380	5380	5380	5380	0
156	20240603	171700	277245060	5380	5380	5380	5380	0
157	20240603	171600	277245060	5380	5380	5380	5380	0
158	20240603	171500	277245060	5380	5380	5380	5380	0
159	20240603	171400	277245060	5380	5380	5380	5380	0
160	20240603	171300	277245060	5380	5380	5380	5380	0
161	20240603	171200	277245060	5380	5380	5380	5380	0
162	20240603	171100	277245060	5380	5380	5380	5380	0
163	20240603	171000	277245060	5380	5380	5380	5380	0
164	20240603	170900	277245060	5380	5380	5380	5380	0
165	20240603	170800	277245060	5380	5380	5380	5380	0
166	20240603	170700	277245060	5380	5380	5380	5380	0
167	20240603	170600	277245060	5380	5380	5380	5380	0
168	20240603	170500	277245060	5380	5380	5380	5380	0
169	20240603	170400	277245060	5380	5380	5380	5380	0
170	20240603	170300	277245060	5380	5380	5380	5380	0
171	20240603	170200	277245060	5380	5380	5380	5380	0
172	20240603	170100	277245060	5380	5380	5380	5380	0
173	20240603	170000	277245060	5380	5380	5380	5380	0
174	20240603	165900	277245060	5380	5380	5380	5380	0
175	20240603	165800	277245060	5380	5380	5380	5380	0
176	20240603	165700	277245060	5380	5380	5380	5380	0
177	20240603	165600	277245060	5380	5380	5380	5380	0
178	20240603	165500	277245060	5380	5380	5380	5380	0
179	20240603	165400	277245060	5380	5380	5380	5380	0
180	20240603	165300	277245060	5380	5380	5380	5380	0
181	20240603	165200	277245060	5380	5380	5380	5380	0
182	20240603	165100	277245060	5380	5380	5380	5380	1172
183	20240603	165000	277245060	5380	5380	5380	5380	0
184	20240603	164900	277245060	5380	5380	5380	5380	0
185	20240603	164800	277245060	5380	5380	5380	5380	0
186	20240603	164700	277245060	5380	5380	5380	5380	0
187	20240603	164600	277245060	5380	5380	5380	5380	0
188	20240603	164500	277245060	5380	5380	5380	5380	0
189	20240603	164400	277245060	5380	5380	5380	5380	0
190	20240603	164300	277245060	5380	5380	5380	5380	0
191	20240603	164200	277245060	5380	5380	5380	5380	0
192	20240603	164100	277245060	5380	5380	5380	5380	0
193	20240603	164000	277245060	5380	5380	5380	5380	0
194	20240603	163900	277245060	5380	5380	5380	5380	0
195	20240603	163800	277245060	5380	5380	5380	5380	0
196	20240603	163700	277245060	5380	5380	5380	5380	0
197	20240603	163600	277245060	5380	5380	5380	5380	0
198	20240603	163500	277245060	5380	5380	5380	5380	0
199	20240603	163400	277245060	5380	5380	5380	5380	0
200	20240603	163300	277245060	5380	5380	5380	5380	0
201	20240603	163200	277245060	5380	5380	5380	5380	0
202	20240603	163100	277245060	5380	5380	5380	5380	0
203	20240603	163000	277245060	5380	5380	5380	5380	0
204	20240603	162900	277245060	5380	5380	5380	5380	0
205	20240603	162800	277245060	5380	5380	5380	5380	0
206	20240603	162700	277245060	5380	5380	5380	5380	0
207	20240603	162600	277245060	5380	5380	5380	5380	0
208	20240603	162500	277245060	5380	5380	5380	5380	0
209	20240603	162400	277245060	5380	5380	5380	5380	0
210	20240603	162300	277245060	5380	5380	5380	5380	0
211	20240603	162200	277245060	5380	5380	5380	5380	0
212	20240603	162100	277245060	5380	5380	5380	5380	1172
213	20240603	162000	277245060	5380	5380	5380	5380	0
214	20240603	161900	277245060	5380	5380	5380	5380	0
215	20240603	161800	277245060	5380	5380	5380	5380	0
216	20240603	161700	277245060	5380	5380	5380	5380	0
217	20240603	161600	277245060	5380	5380	5380	5380	0
218	20240603	161500	277245060	5380	5380	5380	5380	0
219	20240603	161400	277245060	5380	5380	5380	5380	0
220	20240603	161300	277245060	5380	5380	5380	5380	0
221	20240603	161200	277245060	5380	5380	5380	5380	0
222	20240603	161100	277245060	5380	5380	5380	5380	0
223	20240603	161000	277245060	5380	5380	5380	5380	0
224	20240603	160900	277245060	5380	5380	5380	5380	0
225	20240603	160800	277245060	5380	5380	5380	5380	0
226	20240603	160700	277245060	5380	5380	5380	5380	0
227	20240603	160600	277245060	5380	5380	5380	5380	0
228	20240603	160500	277245060	5380	5380	5380	5380	0
229	20240603	160400	277245060	5380	5380	5380	5380	0
230	20240603	160300	277245060	5380	5380	5380	5380	0
231	20240603	160200	277245060	5380	5380	5380	5380	0
232	20240603	160100	277245060	5380	5380	5380	5380	0
233	20240603	160000	277245060	5380	5380	5380	5380	0
234	20240603	155900	277245060	5380	5380	5380	5380	0
235	20240603	155800	277245060	5380	5380	5380	5380	0
236	20240603	155700	277245060	5380	5380	5380	5380	0
237	20240603	155600	277245060	5380	5380	5380	5380	0
238	20240603	155500	277245060	5380	5380	5380	5380	0
239	20240603	155400	277245060	5380	5380	5380	5380	0
240	20240603	155300	277245060	5380	5380	5380	5380	0
241	20240603	155200	277245060	5380	5380	5380	5380	0
242	20240603	155100	277245060	5380	5380	5380	5380	1172
243	20240603	155000	277245060	5380	5380	5380	5380	0
244	20240603	154900	277245060	5380	5380	5380	5380	0
245	20240603	154800	277245060	5380	5380	5380	5380	0
246	20240603	154700	277245060	5380	5380	5380	5380	0
247	20240603	154600	277245060	5380	5380	5380	5380	0
248	20240603	154500	277245060	5380	5380	5380	5380	0
249	20240603	154400	277245060	5380	5380	5380	5380	0
250	20240603	154300	277245060	5380	5380	5380	5380	0
251	20240603	154200	277245060	5380	5380	5380	5380	0
252	20240603	154100	277245060	5380	5380	5380	5380	0
253	20240603	154000	277245060	5380	5380	5380	5380	0
254	20240603	153900	277245060	5380	5380	5380	5380	0
255	20240603	153800	277245060	5380	5380	5380	5380	0
256	20240603	153700	277245060	5380	5380	5380	5380	0
257	20240603	153600	277245060	5380	5380	5380	5380	0
258	20240603	153500	277245060	5380	5380	5380	5380	0
259	20240603	153400	277245060	5380	5380	5380	5380	0
260	20240603	153300	277245060	5380	5380	5380	5380	0
261	20240603	153200	277245060	5380	5380	5380	5380	0
262	20240603	153100	277245060	5380	5380	5380	5380	0
263	20240603	153000	277245060	5380	5380	5380	5380	1172
264	20240603	152900	270939700	5380	5380	5380	5380	0
265	20240603	152800	270939700	5380	5380	5380	5380	0
266	20240603	152700	270939700	5380	5380	5380	5380	0
267	20240603	152600	270939700	5380	5380	5380	5380	0
268	20240603	152500	270939700	5380	5380	5380	5380	0
269	20240603	152400	270939700	5380	5380	5380	5380	0
270	20240603	152300	270939700	5380	5380	5380	5380	0
271	20240603	152200	270939700	5380	5380	5380	5380	0
272	20240603	152100	270939700	5380	5380	5380	5380	0
273	20240603	152000	270939700	5380	5380	5380	5380	0
274	20240603	151900	270939700	5380	5410	5410	5380	276
275	20240603	151800	269452960	5410	5410	5410	5410	4
276	20240603	151700	269431320	5410	5410	5410	5410	0
277	20240603	151600	269431320	5410	5410	5410	5410	4
278	20240603	151500	269409680	5410	5410	5410	5410	0
279	20240603	151400	269409680	5410	5410	5410	5410	4
280	20240603	151300	269388040	5410	5410	5410	5410	0
281	20240603	151200	269388040	5410	5400	5410	5400	379
282	20240603	151100	267341380	5410	5410	5410	5410	4
283	20240603	151000	267319740	5400	5410	5410	5400	83
284	20240603	150900	266871040	5400	5410	5410	5400	6
285	20240603	150800	266838600	5410	5410	5410	5410	30
286	20240603	150700	266676300	5410	5410	5410	5410	20
287	20240603	150600	266568100	5410	5410	5410	5410	2
288	20240603	150500	266557280	5400	5400	5400	5390	383
289	20240603	150400	264491640	5400	5400	5400	5400	211
290	20240603	150300	263352240	5410	5430	5430	5410	104
291	20240603	150200	262789520	5430	5430	5430	5430	2
292	20240603	150100	262778660	5430	5430	5430	5430	6
293	20240603	150000	262746080	5430	5430	5430	5430	18
294	20240603	145900	262648340	5430	5430	5430	5430	54
295	20240603	145800	262355120	5420	5420	5420	5420	698
296	20240603	145700	258571960	5420	5420	5420	5420	33
297	20240603	145600	258393100	5420	5420	5420	5420	18
298	20240603	145500	258295540	5420	5420	5420	5420	14
299	20240603	145400	258219660	5420	5420	5420	5420	108
300	20240603	145300	257634300	5420	5420	5420	5420	14
301	20240603	145200	257558420	5420	5420	5420	5390	37
302	20240603	145100	257358420	5420	5420	5420	5420	14
303	20240603	145000	257282540	5420	5420	5420	5420	300
304	20240603	144900	255656540	5420	5420	5420	5420	22
305	20240603	144800	255537300	5420	5420	5420	5420	15
306	20240603	144700	255456000	5420	5420	5420	5420	19
307	20240603	144600	255353020	5420	5420	5420	5420	15
308	20240603	144500	255271720	5420	5420	5420	5420	19
309	20240603	144400	255168740	5420	5420	5420	5420	15
310	20240603	144300	255087440	5420	5420	5420	5420	19
311	20240603	144200	254984460	5420	5420	5420	5420	19
312	20240603	144100	254881480	5420	5420	5420	5420	19
313	20240603	144000	254778500	5420	5400	5420	5400	29
314	20240603	143900	254621720	5390	5390	5420	5390	130
315	20240603	143800	253920540	5380	5390	5390	5380	263
316	20240603	143700	252505410	5390	5390	5390	5390	115
317	20240603	143600	251885560	5390	5390	5390	5390	19
318	20240603	143500	251783150	5390	5390	5390	5390	111
319	20240603	143400	251184860	5390	5390	5390	5390	19
320	20240603	143300	251082450	5390	5390	5390	5390	202
321	20240603	143200	249993670	5390	5400	5400	5390	29
322	20240603	143100	249837210	5390	5400	5400	5390	22
323	20240603	143000	249718510	5400	5400	5400	5400	8
324	20240603	142900	249675310	5400	5400	5400	5400	4
325	20240603	142800	249653710	5400	5400	5400	5400	61
326	20240603	142700	249324310	5390	5400	5400	5390	289
327	20240603	142600	247766560	5400	5400	5400	5400	0
328	20240603	142500	247766560	5400	5400	5400	5400	4
329	20240603	142400	247744960	5400	5400	5400	5400	20
330	20240603	142300	247636960	5410	5410	5410	5410	4
331	20240603	142200	247615320	5410	5410	5410	5410	0
332	20240603	142100	247615320	5410	5410	5410	5410	4
333	20240603	142000	247593680	5410	5410	5410	5410	0
334	20240603	141900	247593680	5410	5410	5410	5410	281
335	20240603	141800	246073470	5410	5410	5410	5410	4
336	20240603	141700	246051830	5410	5410	5410	5410	3
337	20240603	141600	246035600	5410	5410	5410	5410	34
338	20240603	141500	245851660	5410	5410	5410	5410	0
339	20240603	141400	245851660	5410	5410	5410	5410	4
340	20240603	141300	245830020	5410	5410	5410	5410	0
341	20240603	141200	245830020	5410	5410	5410	5410	4
342	20240603	141100	245808380	5410	5410	5410	5410	0
343	20240603	141000	245808380	5410	5410	5410	5410	4
344	20240603	140900	245786740	5420	5420	5420	5420	0
345	20240603	140800	245786740	5420	5410	5420	5390	773
346	20240603	140700	241610910	5430	5430	5430	5430	4
347	20240603	140600	241589190	5430	5430	5430	5430	188
348	20240603	140500	240568350	5430	5400	5430	5400	7
349	20240603	140400	240530400	5410	5420	5420	5410	167
350	20240603	140300	239626780	5430	5430	5430	5430	4
351	20240603	140200	239605060	5420	5420	5420	5420	140
352	20240603	140100	238846260	5430	5430	5430	5430	4
353	20240603	140000	238824540	5430	5430	5430	5430	0
354	20240603	135900	238824540	5430	5430	5430	5430	4
355	20240603	135800	238802820	5420	5420	5430	5420	412
356	20240603	135700	236569760	5420	5420	5420	5420	72
357	20240603	135600	236179520	5420	5410	5420	5410	1226
358	20240603	135500	229537530	5410	5410	5410	5410	3261
359	20240603	135400	211895520	5420	5420	5420	5410	18
360	20240603	135300	211798000	5420	5420	5420	5420	0
361	20240603	135200	211798000	5420	5410	5420	5410	76
362	20240603	135100	211386780	5410	5410	5410	5410	200
363	20240603	135000	210304780	5420	5420	5420	5420	4
364	20240603	134900	210283100	5420	5420	5420	5420	0
365	20240603	134800	210283100	5420	5420	5420	5420	4
366	20240603	134700	210261420	5400	5420	5420	5400	50
367	20240603	134600	209991340	5400	5420	5420	5400	1005
368	20240603	134500	204564280	5420	5420	5420	5420	16
369	20240603	134400	204477560	5420	5420	5420	5420	0
370	20240603	134300	204477560	5420	5420	5420	5420	897
371	20240603	134200	199615820	5400	5400	5400	5400	251
372	20240603	134100	198260420	5400	5420	5420	5400	259
373	20240603	134000	196861740	5380	5420	5420	5380	151
374	20240603	133900	196048120	5420	5390	5420	5380	779
375	20240603	133800	191855940	5400	5420	5420	5400	718
376	20240603	133700	187971920	5430	5420	5430	5410	404
377	20240603	133600	185782390	5420	5430	5430	5420	259
378	20240603	133500	184378570	5410	5440	5440	5410	600
379	20240603	133400	181129070	5440	5420	5440	5410	1155
380	20240603	133300	174860500	5420	5420	5420	5410	683
381	20240603	133200	171161140	5420	5420	5430	5420	466
382	20240603	133100	168635370	5430	5430	5430	5420	716
383	20240603	133000	164748490	5430	5420	5430	5420	283
384	20240603	132900	163214370	5390	5390	5420	5390	3175
385	20240603	132800	146071090	5390	5380	5390	5380	848
386	20240603	132700	141507830	5380	5380	5380	5380	50
387	20240603	132600	141238830	5380	5380	5380	5380	9
388	20240603	132500	141190410	5380	5370	5380	5370	1302
389	20240603	132400	134187990	5360	5360	5360	5360	105
390	20240603	132300	133625190	5360	5370	5370	5360	436
391	20240603	132200	131288170	5360	5360	5360	5360	145
392	20240603	132100	130510970	5360	5350	5360	5350	311
393	20240603	132000	128847060	5350	5350	5350	5350	162
394	20240603	131900	127980360	5350	5350	5350	5350	4
395	20240603	131800	127958960	5350	5350	5350	5350	1
396	20240603	131700	127953610	5350	5350	5350	5350	5
397	20240603	131600	127926860	5350	5350	5350	5350	4
398	20240603	131500	127905460	5350	5340	5350	5340	51
399	20240603	131400	127633110	5350	5350	5350	5350	4
400	20240603	131300	127611710	5350	5350	5350	5350	15
401	20240603	131200	127531460	5340	5340	5340	5340	4
402	20240603	131100	127510100	5340	5340	5340	5340	2
403	20240603	131000	127499420	5340	5340	5340	5340	4
404	20240603	130900	127478060	5340	5340	5340	5340	20
405	20240603	130800	127371260	5340	5340	5340	5340	4
406	20240603	130700	127349900	5340	5340	5340	5340	0
407	20240603	130600	127349900	5340	5340	5340	5340	4
408	20240603	130500	127328540	5340	5340	5340	5340	4
409	20240603	130400	127307180	5340	5340	5340	5340	0
410	20240603	130300	127307180	5340	5340	5340	5340	278
411	20240603	130200	125822660	5340	5340	5340	5340	0
412	20240603	130100	125822660	5340	5340	5340	5340	4
413	20240603	130000	125801300	5340	5340	5340	5340	0
414	20240603	125900	125801300	5340	5330	5340	5330	21
415	20240603	125800	125689170	5290	5290	5290	5290	1
416	20240603	125700	125683880	5340	5340	5340	5340	4
417	20240603	125600	125662520	5340	5340	5340	5340	10
418	20240603	125500	125609120	5340	5330	5340	5330	24
419	20240603	125400	125481160	5330	5330	5330	5330	44
420	20240603	125300	125246640	5330	5330	5330	5330	0
421	20240603	125200	125246640	5330	5330	5330	5330	104
422	20240603	125100	124692320	5330	5330	5330	5330	0
423	20240603	125000	124692320	5330	5300	5330	5300	4
424	20240603	124900	124671060	5310	5310	5310	5310	0
425	20240603	124800	124671060	5310	5310	5310	5310	4
426	20240603	124700	124649820	5310	5310	5310	5310	0
427	20240603	124600	124649820	5310	5310	5310	5310	4
428	20240603	124500	124628580	5310	5310	5310	5310	0
429	20240603	124400	124628580	5310	5310	5310	5310	4
430	20240603	124300	124607340	5290	5320	5320	5290	95
431	20240603	124200	124104670	5260	5260	5260	5260	0
432	20240603	124100	124104670	5260	5330	5330	5260	3243
433	20240603	124000	106964660	5330	5330	5330	5330	0
434	20240603	123900	106964660	5330	5330	5330	5330	4
435	20240603	123800	106943340	5330	5320	5330	5320	82
436	20240603	123700	106507080	5320	5330	5330	5320	25
437	20240603	123600	106373840	5330	5330	5330	5330	0
438	20240603	123500	106373840	5330	5330	5330	5330	4
439	20240603	123400	106352520	5330	5330	5330	5330	9
440	20240603	123300	106304550	5320	5320	5320	5320	29
441	20240603	123200	106150270	5320	5320	5320	5320	8
442	20240603	123100	106107710	5330	5330	5330	5330	0
443	20240603	123000	106107710	5330	5330	5330	5330	4
444	20240603	122900	106086390	5330	5330	5330	5330	0
445	20240603	122800	106086390	5330	5330	5330	5330	4
446	20240603	122700	106065070	5330	5330	5330	5330	6
447	20240603	122600	106033090	5330	5330	5330	5330	4
448	20240603	122500	106011770	5330	5330	5330	5330	0
449	20240603	122400	106011770	5330	5320	5330	5320	19
450	20240603	122300	105910570	5330	5330	5330	5330	4
451	20240603	122200	105889250	5330	5330	5330	5330	0
452	20240603	122100	105889250	5330	5320	5330	5320	129
453	20240603	122000	105202810	5320	5310	5320	5310	52
454	20240603	121900	104926670	5320	5320	5320	5320	4
455	20240603	121800	104905390	5320	5320	5320	5320	0
456	20240603	121700	104905390	5320	5320	5320	5320	23
457	20240603	121600	104783030	5320	5320	5320	5320	0
458	20240603	121500	104783030	5320	5310	5320	5310	921
459	20240603	121400	99892430	5310	5310	5310	5310	0
460	20240603	121300	99892430	5310	5310	5310	5310	4
461	20240603	121200	99871190	5300	5310	5310	5300	8
462	20240603	121100	99828730	5310	5310	5310	5310	0
463	20240603	121000	99828730	5310	5300	5310	5300	4
464	20240603	120900	99807500	5310	5310	5310	5310	8
465	20240603	120800	99765020	5290	5300	5310	5290	44
466	20240603	120700	99532190	5310	5310	5310	5310	0
467	20240603	120600	99532190	5310	5300	5310	5300	5
468	20240603	120500	99505650	5310	5310	5310	5310	0
469	20240603	120400	99505650	5310	5300	5310	5300	7
470	20240603	120300	99468490	5310	5310	5310	5310	0
471	20240603	120200	99468490	5310	5300	5310	5300	4
472	20240603	120100	99447260	5310	5300	5310	5300	4
473	20240603	120000	99426030	5310	5310	5310	5310	0
474	20240603	115900	99426030	5310	5300	5310	5300	4
475	20240603	115800	99404800	5310	5310	5310	5310	0
476	20240603	115700	99404800	5310	5300	5310	5300	4
477	20240603	115600	99383570	5310	5310	5310	5310	0
478	20240603	115500	99383570	5310	5300	5310	5300	4
479	20240603	115400	99362340	5310	5300	5310	5300	13
480	20240603	115300	99293330	5310	5310	5310	5310	11
481	20240603	115200	99234920	5310	5320	5320	5310	5
482	20240603	115100	99208330	5310	5310	5310	5310	1
483	20240603	115000	99203020	5320	5320	5320	5320	4
484	20240603	114900	99181740	5320	5310	5320	5310	11
485	20240603	114800	99123320	5310	5310	5310	5310	1
486	20240603	114700	99118010	5320	5320	5320	5320	0
487	20240603	114600	99118010	5320	5310	5320	5310	6
488	20240603	114500	99086110	5320	5300	5320	5300	3
489	20240603	114400	99070180	5290	5290	5290	5290	353
490	20240603	114300	97202810	5290	5290	5290	5290	0
491	20240603	114200	97202810	5290	5290	5290	5290	0
492	20240603	114100	97202810	5290	5290	5290	5290	0
493	20240603	114000	97202810	5290	5290	5290	5290	0
494	20240603	113900	97202810	5290	5290	5290	5290	4
495	20240603	113800	97181650	5290	5290	5290	5290	90
496	20240603	113700	96705550	5290	5290	5290	5290	4
497	20240603	113600	96684390	5290	5290	5290	5290	518
498	20240603	113500	93944170	5290	5290	5290	5290	4
499	20240603	113400	93923010	5280	5280	5280	5280	0
500	20240603	113300	93923010	5280	5280	5290	5280	5
501	20240603	113200	93896580	5280	5280	5280	5280	124
502	20240603	113100	93241860	5290	5280	5290	5280	4
503	20240603	113000	93220710	5290	5280	5290	5280	4
504	20240603	112900	93199560	5290	5290	5290	5290	0
505	20240603	112800	93199560	5290	5290	5290	5290	4
506	20240603	112700	93178400	5280	5280	5280	5280	0
507	20240603	112600	93178400	5280	5280	5280	5280	0
508	20240603	112500	93178400	5280	5280	5280	5280	0
509	20240603	112400	93178400	5280	5280	5280	5280	0
510	20240603	112300	93178400	5280	5280	5280	5280	0
511	20240603	112200	93178400	5280	5280	5280	5280	30
512	20240603	112100	93020000	5280	5280	5280	5280	180
513	20240603	112000	92069600	5280	5280	5280	5280	0
514	20240603	111900	92069600	5280	5280	5280	5280	1
515	20240603	111800	92064320	5280	5280	5280	5280	0
516	20240603	111700	92064320	5280	5280	5280	5280	0
517	20240603	111600	92064320	5280	5280	5280	5280	0
518	20240603	111500	92064320	5280	5280	5280	5280	0
519	20240603	111400	92064320	5280	5280	5280	5280	7
520	20240603	111300	92027360	5280	5280	5280	5280	1
521	20240603	111200	92022080	5270	5270	5270	5270	0
522	20240603	111100	92022080	5270	5270	5270	5270	6
523	20240603	111000	91990460	5280	5280	5280	5280	0
524	20240603	110900	91990460	5280	5280	5290	5280	8
525	20240603	110800	91948190	5280	5280	5280	5280	14
526	20240603	110700	91874270	5280	5280	5280	5280	0
527	20240603	110600	91874270	5280	5280	5280	5280	292
528	20240603	110500	90332510	5280	5280	5280	5280	0
529	20240603	110400	90332510	5280	5280	5280	5280	0
530	20240603	110300	90332510	5280	5280	5280	5280	0
531	20240603	110200	90332510	5280	5270	5280	5270	423
532	20240603	110100	88103260	5270	5270	5270	5270	70
533	20240603	110000	87734360	5280	5280	5280	5280	0
534	20240603	105900	87734360	5280	5270	5280	5270	475
535	20240603	105800	85230610	5280	5280	5280	5280	0
536	20240603	105700	85230610	5280	5290	5290	5280	1143
537	20240603	105600	79195530	5290	5290	5290	5290	659
538	20240603	105500	75709420	5320	5320	5320	5320	0
539	20240603	105400	75709420	5320	5300	5320	5300	114
540	20240603	105300	75105190	5300	5320	5320	5300	7
541	20240603	105200	75068050	5320	5320	5320	5320	2
542	20240603	105100	75057410	5330	5320	5330	5320	2
543	20240603	105000	75046760	5290	5290	5290	5290	8
544	20240603	104900	75004440	5330	5320	5330	5320	5
545	20240603	104800	74977800	5280	5280	5280	5280	0
546	20240603	104700	74977800	5280	5330	5330	5280	59
547	20240603	104600	74665780	5330	5300	5330	5300	1000
548	20240603	104500	69353020	5310	5310	5310	5310	0
549	20240603	104400	69353020	5310	5310	5310	5310	0
550	20240603	104300	69353020	5310	5300	5310	5300	11
551	20240603	104200	69294680	5300	5300	5310	5300	79
552	20240603	104100	68875950	5310	5310	5310	5310	0
553	20240603	104000	68875950	5310	5300	5310	5300	4
554	20240603	103900	68854720	5310	5310	5310	5310	0
555	20240603	103800	68854720	5310	5310	5310	5300	15
556	20240603	103700	68775090	5310	5310	5310	5310	4
557	20240603	103600	68753850	5270	5290	5310	5270	512
558	20240603	103500	66053330	5290	5290	5290	5290	4
559	20240603	103400	66032170	5280	5280	5280	5280	79
560	20240603	103300	65615050	5280	5280	5280	5280	5
561	20240603	103200	65588650	5270	5270	5270	5270	302
562	20240603	103100	63997110	5280	5270	5280	5270	43
563	20240603	103000	63770450	5270	5270	5270	5270	0
564	20240603	102900	63770450	5270	5290	5290	5270	941
565	20240603	102800	58802110	5280	5280	5280	5280	869
566	20240603	102700	54213790	5290	5280	5290	5280	24
567	20240603	102600	54087020	5280	5290	5300	5280	24
568	20240603	102500	53960210	5280	5280	5280	5280	0
569	20240603	102400	53960210	5280	5290	5300	5280	35
570	20240603	102300	53775320	5280	5290	5290	5280	55
571	20240603	102200	53484750	5290	5290	5300	5290	48
572	20240603	102100	53230780	5280	5280	5280	5280	19
573	20240603	102000	53130460	5280	5300	5300	5280	6
574	20240603	101900	53098680	5280	5280	5280	5280	19
575	20240603	101800	52998360	5300	5300	5300	5280	30
576	20240603	101700	52839690	5280	5300	5300	5280	24
577	20240603	101600	52712870	5300	5300	5300	5300	0
578	20240603	101500	52712870	5300	5280	5300	5280	60
579	20240603	101400	52395850	5280	5280	5300	5280	102
580	20240603	101300	51857270	5280	5300	5300	5280	6
581	20240603	101200	51825490	5300	5300	5310	5300	24
582	20240603	101100	51698270	5300	5300	5300	5300	24
583	20240603	101000	51571070	5300	5280	5300	5280	38
584	20240603	100900	51369690	5300	5300	5300	5300	24
585	20240603	100800	51242490	5310	5310	5310	5310	19
586	20240603	100700	51141600	5310	5280	5310	5280	6
587	20240603	100600	51109770	5310	5310	5310	5310	24
588	20240603	100500	50982330	5280	5310	5310	5280	20
589	20240603	100400	50876160	5280	5310	5310	5280	25
590	20240603	100300	50743440	5310	5300	5310	5300	33
591	20240603	100200	50568410	5310	5310	5310	5310	0
592	20240603	100100	50568410	5310	5310	5310	5310	19
593	20240603	100000	50467520	5310	5320	5320	5280	37
594	20240603	095900	50271050	5290	5290	5320	5290	294
595	20240603	095800	48715220	5290	5290	5290	5290	0
596	20240603	095700	48715220	5290	5290	5290	5290	1
597	20240603	095600	48709930	5310	5300	5310	5290	8
598	20240603	095500	48667490	5300	5310	5310	5300	38
599	20240603	095400	48466040	5310	5310	5310	5310	1
600	20240603	095300	48460730	5310	5310	5310	5310	35
601	20240603	095200	48274880	5310	5310	5310	5310	0
602	20240603	095100	48274880	5310	5310	5310	5310	69
603	20240603	095000	47908490	5320	5320	5320	5320	5
604	20240603	094900	47881890	5320	5320	5320	5320	5
605	20240603	094800	47855290	5320	5310	5320	5310	161
606	20240603	094700	47000210	5310	5310	5310	5310	5
607	20240603	094600	46973660	5310	5310	5310	5310	0
608	20240603	094500	46973660	5310	5310	5310	5310	5
609	20240603	094400	46947110	5300	5310	5310	5300	7
610	20240603	094300	46909960	5320	5320	5320	5320	0
611	20240603	094200	46909960	5320	5320	5320	5320	4
612	20240603	094100	46888680	5300	5300	5300	5300	3
613	20240603	094000	46872780	5320	5320	5320	5320	5
614	20240603	093900	46846180	5330	5330	5330	5330	0
615	20240603	093800	46846180	5330	5330	5330	5330	0
616	20240603	093700	46846180	5330	5330	5330	5330	116
617	20240603	093600	46227900	5330	5330	5330	5330	10
618	20240603	093500	46174600	5330	5330	5330	5330	9
619	20240603	093400	46126630	5330	5320	5330	5290	507
620	20240603	093300	43442460	5330	5330	5330	5330	5
621	20240603	093200	43415810	5330	5330	5330	5330	0
622	20240603	093100	43415810	5330	5330	5330	5330	5
623	20240603	093000	43389160	5330	5330	5330	5330	0
624	20240603	092900	43389160	5330	5330	5330	5330	5
625	20240603	092800	43362510	5330	5330	5330	5330	0
626	20240603	092700	43362510	5330	5320	5330	5320	180
627	20240603	092600	42404810	5330	5330	5330	5330	0
628	20240603	092500	42404810	5330	5330	5330	5300	140
629	20240603	092400	41659000	5330	5320	5330	5320	10
630	20240603	092300	41605710	5330	5330	5330	5330	170
631	20240603	092200	40699610	5310	5340	5340	5310	747
632	20240603	092100	36727760	5340	5320	5340	5320	1124
633	20240603	092000	30745480	5320	5300	5320	5300	510
634	20240603	091900	28039410	5310	5310	5310	5310	34
635	20240603	091800	27858870	5310	5310	5310	5310	18
636	20240603	091700	27763290	5300	5300	5310	5300	853
637	20240603	091600	23237740	5290	5290	5290	5290	0
638	20240603	091500	23237740	5290	5310	5320	5290	9
639	20240603	091400	23190070	5290	5290	5290	5290	5
640	20240603	091300	23163620	5300	5300	5300	5300	250
641	20240603	091200	21838620	5320	5310	5320	5310	68
642	20240603	091100	21477060	5320	5320	5320	5320	0
643	20240603	091000	21477060	5320	5320	5320	5320	57
644	20240603	090900	21173820	5320	5320	5320	5320	5
645	20240603	090800	21147220	5320	5320	5320	5300	438
646	20240603	090700	18825060	5310	5300	5310	5300	538
647	20240603	090600	15972940	5300	5300	5310	5270	379
648	20240603	090500	13972960	5300	5270	5300	5270	1709
649	20240603	090400	4966290	5240	5240	5240	5240	1
650	20240603	090300	4961050	5270	5250	5270	5240	143
651	20240603	090200	4210150	5270	5270	5270	5270	4
652	20240603	090100	4189070	5270	5270	5270	5270	1
653	20240603	090000	4183800	5270	5270	5270	5260	794