KissMeData/019210/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190500	259996440	5560	5560	5560	5560	1830
3	20240607	190400	259996440	5560	5560	5560	5560	0
4	20240607	190300	259996440	5560	5560	5560	5560	0
5	20240607	190200	259996440	5560	5560	5560	5560	0
6	20240607	190100	259996440	5560	5560	5560	5560	0
7	20240607	190000	259996440	5560	5560	5560	5560	0
8	20240607	185900	259996440	5560	5560	5560	5560	0
9	20240607	185800	259996440	5560	5560	5560	5560	0
10	20240607	185700	259996440	5560	5560	5560	5560	0
11	20240607	185600	259996440	5560	5560	5560	5560	0
12	20240607	185500	259996440	5560	5560	5560	5560	0
13	20240607	185400	259996440	5560	5560	5560	5560	0
14	20240607	185300	259996440	5560	5560	5560	5560	0
15	20240607	185200	259996440	5560	5560	5560	5560	0
16	20240607	185100	259996440	5560	5560	5560	5560	0
17	20240607	185000	259996440	5560	5560	5560	5560	0
18	20240607	184900	259996440	5560	5560	5560	5560	0
19	20240607	184800	259996440	5560	5560	5560	5560	0
20	20240607	184700	259996440	5560	5560	5560	5560	0
21	20240607	184600	259996440	5560	5560	5560	5560	0
22	20240607	184500	259996440	5560	5560	5560	5560	0
23	20240607	184400	259996440	5560	5560	5560	5560	0
24	20240607	184300	259996440	5560	5560	5560	5560	0
25	20240607	184200	259996440	5560	5560	5560	5560	0
26	20240607	184100	259996440	5560	5560	5560	5560	0
27	20240607	184000	259996440	5560	5560	5560	5560	0
28	20240607	183900	259996440	5560	5560	5560	5560	0
29	20240607	183800	259996440	5560	5560	5560	5560	0
30	20240607	183700	259996440	5560	5560	5560	5560	0
31	20240607	183600	259996440	5560	5560	5560	5560	0
32	20240607	183500	259996440	5560	5560	5560	5560	1830
33	20240607	183400	259996440	5560	5560	5560	5560	0
34	20240607	183300	259996440	5560	5560	5560	5560	0
35	20240607	183200	259996440	5560	5560	5560	5560	0
36	20240607	183100	259996440	5560	5560	5560	5560	0
37	20240607	183000	259996440	5560	5560	5560	5560	0
38	20240607	182900	259996440	5560	5560	5560	5560	0
39	20240607	182800	259996440	5560	5560	5560	5560	0
40	20240607	182700	259996440	5560	5560	5560	5560	0
41	20240607	182600	259996440	5560	5560	5560	5560	0
42	20240607	182500	259996440	5560	5560	5560	5560	0
43	20240607	182400	259996440	5560	5560	5560	5560	0
44	20240607	182300	259996440	5560	5560	5560	5560	0
45	20240607	182200	259996440	5560	5560	5560	5560	0
46	20240607	182100	259996440	5560	5560	5560	5560	0
47	20240607	182000	259996440	5560	5560	5560	5560	0
48	20240607	181900	259996440	5560	5560	5560	5560	0
49	20240607	181800	259996440	5560	5560	5560	5560	0
50	20240607	181700	259996440	5560	5560	5560	5560	0
51	20240607	181600	259996440	5560	5560	5560	5560	0
52	20240607	181500	259996440	5560	5560	5560	5560	0
53	20240607	181400	259996440	5560	5560	5560	5560	0
54	20240607	181300	259996440	5560	5560	5560	5560	0
55	20240607	181200	259996440	5560	5560	5560	5560	0
56	20240607	181100	259996440	5560	5560	5560	5560	0
57	20240607	181000	259996440	5560	5560	5560	5560	0
58	20240607	180900	259996440	5560	5560	5560	5560	0
59	20240607	180800	259996440	5560	5560	5560	5560	0
60	20240607	180700	259996440	5560	5560	5560	5560	0
61	20240607	180600	259996440	5560	5560	5560	5560	0
62	20240607	180500	259996440	5560	5560	5560	5560	1830
63	20240607	180400	259996440	5560	5560	5560	5560	0
64	20240607	180300	259996440	5560	5560	5560	5560	0
65	20240607	180200	259996440	5560	5560	5560	5560	0
66	20240607	180100	259996440	5560	5560	5560	5560	0
67	20240607	180000	259996440	5560	5560	5560	5560	0
68	20240607	175900	259996440	5560	5560	5560	5560	0
69	20240607	175800	259996440	5560	5560	5560	5560	0
70	20240607	175700	259996440	5560	5560	5560	5560	0
71	20240607	175600	259996440	5560	5560	5560	5560	0
72	20240607	175500	259996440	5560	5560	5560	5560	0
73	20240607	175400	259996440	5560	5560	5560	5560	0
74	20240607	175300	259996440	5560	5560	5560	5560	0
75	20240607	175200	259996440	5560	5560	5560	5560	0
76	20240607	175100	259996440	5560	5560	5560	5560	0
77	20240607	175000	259996440	5560	5560	5560	5560	0
78	20240607	174900	259996440	5560	5560	5560	5560	0
79	20240607	174800	259996440	5560	5560	5560	5560	0
80	20240607	174700	259996440	5560	5560	5560	5560	0
81	20240607	174600	259996440	5560	5560	5560	5560	0
82	20240607	174500	259996440	5560	5560	5560	5560	0
83	20240607	174400	259996440	5560	5560	5560	5560	0
84	20240607	174300	259996440	5560	5560	5560	5560	0
85	20240607	174200	259996440	5560	5560	5560	5560	0
86	20240607	174100	259996440	5560	5560	5560	5560	0
87	20240607	174000	259996440	5560	5560	5560	5560	0
88	20240607	173900	259996440	5560	5560	5560	5560	0
89	20240607	173800	259996440	5560	5560	5560	5560	0
90	20240607	173700	259996440	5560	5560	5560	5560	0
91	20240607	173600	259996440	5560	5560	5560	5560	0
92	20240607	173500	259996440	5560	5560	5560	5560	1830
93	20240607	173400	259996440	5560	5560	5560	5560	0
94	20240607	173300	259996440	5560	5560	5560	5560	0
95	20240607	173200	259996440	5560	5560	5560	5560	0
96	20240607	173100	259996440	5560	5560	5560	5560	0
97	20240607	173000	259996440	5560	5560	5560	5560	0
98	20240607	172900	259996440	5560	5560	5560	5560	0
99	20240607	172800	259996440	5560	5560	5560	5560	0
100	20240607	172700	259996440	5560	5560	5560	5560	0
101	20240607	172600	259996440	5560	5560	5560	5560	0
102	20240607	172500	259996440	5560	5560	5560	5560	0
103	20240607	172400	259996440	5560	5560	5560	5560	0
104	20240607	172300	259996440	5560	5560	5560	5560	0
105	20240607	172200	259996440	5560	5560	5560	5560	0
106	20240607	172100	259996440	5560	5560	5560	5560	0
107	20240607	172000	259996440	5560	5560	5560	5560	0
108	20240607	171900	259996440	5560	5560	5560	5560	0
109	20240607	171800	259996440	5560	5560	5560	5560	0
110	20240607	171700	259996440	5560	5560	5560	5560	0
111	20240607	171600	259996440	5560	5560	5560	5560	0
112	20240607	171500	259996440	5560	5560	5560	5560	0
113	20240607	171400	259996440	5560	5560	5560	5560	0
114	20240607	171300	259996440	5560	5560	5560	5560	0
115	20240607	171200	259996440	5560	5560	5560	5560	0
116	20240607	171100	259996440	5560	5560	5560	5560	0
117	20240607	171000	259996440	5560	5560	5560	5560	0
118	20240607	170900	259996440	5560	5560	5560	5560	0
119	20240607	170800	259996440	5560	5560	5560	5560	0
120	20240607	170700	259996440	5560	5560	5560	5560	0
121	20240607	170600	259996440	5560	5560	5560	5560	0
122	20240607	170500	259996440	5560	5560	5560	5560	1830
123	20240607	170400	259996440	5560	5560	5560	5560	0
124	20240607	170300	259996440	5560	5560	5560	5560	0
125	20240607	170200	259996440	5560	5560	5560	5560	0
126	20240607	170100	259996440	5560	5560	5560	5560	0
127	20240607	170000	259996440	5560	5560	5560	5560	0
128	20240607	165900	259996440	5560	5560	5560	5560	0
129	20240607	165800	259996440	5560	5560	5560	5560	0
130	20240607	165700	259996440	5560	5560	5560	5560	0
131	20240607	165600	259996440	5560	5560	5560	5560	0
132	20240607	165500	259996440	5560	5560	5560	5560	0
133	20240607	165400	259996440	5560	5560	5560	5560	0
134	20240607	165300	259996440	5560	5560	5560	5560	0
135	20240607	165200	259996440	5560	5560	5560	5560	0
136	20240607	165100	259996440	5560	5560	5560	5560	0
137	20240607	165000	259996440	5560	5560	5560	5560	0
138	20240607	164900	259996440	5560	5560	5560	5560	0
139	20240607	164800	259996440	5560	5560	5560	5560	0
140	20240607	164700	259996440	5560	5560	5560	5560	0
141	20240607	164600	259996440	5560	5560	5560	5560	0
142	20240607	164500	259996440	5560	5560	5560	5560	0
143	20240607	164400	259996440	5560	5560	5560	5560	0
144	20240607	164300	259996440	5560	5560	5560	5560	0
145	20240607	164200	259996440	5560	5560	5560	5560	0
146	20240607	164100	259996440	5560	5560	5560	5560	0
147	20240607	164000	259996440	5560	5560	5560	5560	0
148	20240607	163900	259996440	5560	5560	5560	5560	0
149	20240607	163800	259996440	5560	5560	5560	5560	0
150	20240607	163700	259996440	5560	5560	5560	5560	0
151	20240607	163600	259996440	5560	5560	5560	5560	0
152	20240607	163500	259996440	5560	5560	5560	5560	1830
153	20240607	163400	259996440	5560	5560	5560	5560	0
154	20240607	163300	259996440	5560	5560	5560	5560	0
155	20240607	163200	259996440	5560	5560	5560	5560	0
156	20240607	163100	259996440	5560	5560	5560	5560	0
157	20240607	163000	259996440	5560	5560	5560	5560	0
158	20240607	162900	259996440	5560	5560	5560	5560	0
159	20240607	162800	259996440	5560	5560	5560	5560	0
160	20240607	162700	259996440	5560	5560	5560	5560	0
161	20240607	162600	259996440	5560	5560	5560	5560	0
162	20240607	162500	259996440	5560	5560	5560	5560	0
163	20240607	162400	259996440	5560	5560	5560	5560	0
164	20240607	162300	259996440	5560	5560	5560	5560	0
165	20240607	162200	259996440	5560	5560	5560	5560	0
166	20240607	162100	259996440	5560	5560	5560	5560	0
167	20240607	162000	259996440	5560	5560	5560	5560	0
168	20240607	161900	259996440	5560	5560	5560	5560	0
169	20240607	161800	259996440	5560	5560	5560	5560	0
170	20240607	161700	259996440	5560	5560	5560	5560	0
171	20240607	161600	259996440	5560	5560	5560	5560	0
172	20240607	161500	259996440	5560	5560	5560	5560	0
173	20240607	161400	259996440	5560	5560	5560	5560	0
174	20240607	161300	259996440	5560	5560	5560	5560	0
175	20240607	161200	259996440	5560	5560	5560	5560	0
176	20240607	161100	259996440	5560	5560	5560	5560	0
177	20240607	161000	259996440	5560	5560	5560	5560	0
178	20240607	160900	259996440	5560	5560	5560	5560	0
179	20240607	160800	259996440	5560	5560	5560	5560	0
180	20240607	160700	259996440	5560	5560	5560	5560	0
181	20240607	160600	259996440	5560	5560	5560	5560	0
182	20240607	160500	259996440	5560	5560	5560	5560	1830
183	20240607	160400	259996440	5560	5560	5560	5560	0
184	20240607	160300	259996440	5560	5560	5560	5560	0
185	20240607	160200	259996440	5560	5560	5560	5560	0
186	20240607	160100	259996440	5560	5560	5560	5560	0
187	20240607	160000	259996440	5560	5560	5560	5560	0
188	20240607	155900	259996440	5560	5560	5560	5560	0
189	20240607	155800	259996440	5560	5560	5560	5560	0
190	20240607	155700	259996440	5560	5560	5560	5560	0
191	20240607	155600	259996440	5560	5560	5560	5560	0
192	20240607	155500	259996440	5560	5560	5560	5560	0
193	20240607	155400	259996440	5560	5560	5560	5560	0
194	20240607	155300	259996440	5560	5560	5560	5560	0
195	20240607	155200	259996440	5560	5560	5560	5560	0
196	20240607	155100	259996440	5560	5560	5560	5560	0
197	20240607	155000	259996440	5560	5560	5560	5560	0
198	20240607	154900	259996440	5560	5560	5560	5560	0
199	20240607	154800	259996440	5560	5560	5560	5560	0
200	20240607	154700	259996440	5560	5560	5560	5560	0
201	20240607	154600	259996440	5560	5560	5560	5560	0
202	20240607	154500	259996440	5560	5560	5560	5560	0
203	20240607	154400	259996440	5560	5560	5560	5560	0
204	20240607	154300	259996440	5560	5560	5560	5560	0
205	20240607	154200	259996440	5560	5560	5560	5560	0
206	20240607	154100	259996440	5560	5560	5560	5560	0
207	20240607	154000	259996440	5560	5560	5560	5560	0
208	20240607	153900	259996440	5560	5560	5560	5560	0
209	20240607	153800	259996440	5560	5560	5560	5560	0
210	20240607	153700	259996440	5560	5560	5560	5560	0
211	20240607	153600	259996440	5560	5560	5560	5560	0
212	20240607	153500	259996440	5560	5560	5560	5560	1830
213	20240607	153400	259996440	5560	5560	5560	5560	0
214	20240607	153300	259996440	5560	5560	5560	5560	0
215	20240607	153200	259996440	5560	5560	5560	5560	0
216	20240607	153100	259996440	5560	5560	5560	5560	0
217	20240607	153000	259996440	5560	5560	5560	5560	1830
218	20240607	152900	249821640	5560	5560	5560	5560	0
219	20240607	152800	249821640	5560	5560	5560	5560	0
220	20240607	152700	249821640	5560	5560	5560	5560	0
221	20240607	152600	249821640	5560	5560	5560	5560	0
222	20240607	152500	249821640	5560	5560	5560	5560	0
223	20240607	152400	249821640	5560	5560	5560	5560	0
224	20240607	152300	249821640	5560	5560	5560	5560	0
225	20240607	152200	249821640	5560	5560	5560	5560	0
226	20240607	152100	249821640	5560	5560	5560	5560	0
227	20240607	152000	249821640	5560	5560	5560	5560	0
228	20240607	151900	249821640	5560	5540	5560	5540	49
229	20240607	151800	249550160	5560	5540	5560	5540	339
230	20240607	151700	247669130	5540	5550	5550	5540	4
231	20240607	151600	247646960	5540	5540	5540	5540	2
232	20240607	151500	247635880	5540	5540	5540	5540	1
233	20240607	151400	247630340	5540	5540	5540	5540	3
234	20240607	151300	247613720	5550	5540	5550	5540	2
235	20240607	151200	247602630	5550	5540	5550	5540	17
236	20240607	151100	247508300	5540	5540	5540	5540	1
237	20240607	151000	247502760	5540	5540	5540	5540	21
238	20240607	150900	247386420	5540	5540	5540	5540	1
239	20240607	150800	247380880	5540	5540	5540	5540	2
240	20240607	150700	247369800	5540	5530	5540	5530	2
241	20240607	150600	247358730	5530	5530	5530	5530	2
242	20240607	150500	247347670	5530	5530	5530	5530	1
243	20240607	150400	247342140	5530	5530	5530	5530	2
244	20240607	150300	247331080	5540	5540	5550	5540	3
245	20240607	150200	247314450	5550	5540	5550	5530	103
246	20240607	150100	246743840	5530	5530	5530	5530	1
247	20240607	150000	246738310	5530	5530	5530	5530	1
248	20240607	145900	246732780	5530	5530	5530	5530	951
249	20240607	145800	241473750	5530	5540	5540	5530	54
250	20240607	145700	241174620	5530	5530	5540	5530	1720
251	20240607	145600	231645870	5520	5520	5530	5520	155
252	20240607	145500	230789450	5530	5530	5530	5530	215
253	20240607	145400	229600500	5530	5530	5530	5530	2
254	20240607	145300	229589440	5530	5530	5530	5530	1
255	20240607	145200	229583910	5530	5520	5540	5520	21
256	20240607	145100	229467620	5530	5540	5540	5530	2416
257	20240607	145000	216103000	5540	5540	5540	5540	2
258	20240607	144900	216091920	5540	5540	5560	5540	3
259	20240607	144800	216075280	5540	5540	5540	5540	2
260	20240607	144700	216064200	5540	5550	5550	5540	4
261	20240607	144600	216042010	5550	5550	5550	5550	1
262	20240607	144500	216036460	5550	5540	5550	5540	21
263	20240607	144400	215919920	5540	5550	5550	5540	4
264	20240607	144300	215897740	5540	5540	5540	5540	1
265	20240607	144200	215892200	5540	5540	5540	5540	1
266	20240607	144100	215886660	5540	5540	5540	5540	3
267	20240607	144000	215870040	5540	5540	5540	5540	162
268	20240607	143900	214972560	5540	5540	5540	5540	1
269	20240607	143800	214967020	5540	5540	5540	5540	8
270	20240607	143700	214922700	5540	5540	5540	5540	1
271	20240607	143600	214917160	5540	5560	5560	5540	31
272	20240607	143500	214745400	5540	5540	5540	5540	1
273	20240607	143400	214739860	5540	5540	5540	5540	3
274	20240607	143300	214723240	5540	5540	5540	5540	1
275	20240607	143200	214717700	5540	5540	5540	5540	2
276	20240607	143100	214706620	5540	5540	5540	5540	212
277	20240607	143000	213532140	5560	5540	5560	5540	7
278	20240607	142900	213493340	5540	5550	5560	5540	7
279	20240607	142800	213454510	5550	5550	5550	5550	4
280	20240607	142700	213432310	5550	5550	5550	5550	3
281	20240607	142600	213415660	5550	5550	5550	5550	5
282	20240607	142500	213387910	5550	5560	5560	5550	5
283	20240607	142400	213360140	5550	5550	5560	5550	40
284	20240607	142300	213137800	5560	5550	5560	5550	13
285	20240607	142200	213065530	5560	5550	5560	5550	82
286	20240607	142100	212610180	5550	5550	5550	5540	62
287	20240607	142000	212266110	5550	5550	5550	5540	46
288	20240607	141900	212010870	5530	5540	5550	5530	1860
289	20240607	141800	201713790	5550	5550	5550	5540	286
290	20240607	141700	200128490	5550	5570	5570	5550	4
291	20240607	141600	200106270	5550	5550	5570	5550	7
292	20240607	141500	200067370	5550	5560	5560	5550	5
293	20240607	141400	200039610	5550	5550	5550	5550	1
294	20240607	141300	200034060	5550	5550	5550	5550	105
295	20240607	141200	199451310	5570	5560	5570	5550	6
296	20240607	141100	199417960	5550	5550	5550	5550	1
297	20240607	141000	199412410	5550	5560	5570	5550	21
298	20240607	140900	199295490	5550	5550	5560	5550	15
299	20240607	140800	199212140	5550	5550	5560	5550	7
300	20240607	140700	199173280	5560	5550	5560	5550	2
301	20240607	140600	199162170	5550	5550	5560	5550	12
302	20240607	140500	199095560	5550	5560	5560	5550	4
303	20240607	140400	199073350	5560	5550	5560	5550	6
304	20240607	140300	199040040	5550	5560	5560	5550	2
305	20240607	140200	199028930	5550	5550	5570	5550	406
306	20240607	140100	196775590	5550	5550	5550	5550	3
307	20240607	140000	196758940	5560	5550	5560	5550	2
308	20240607	135900	196747830	5580	5580	5580	5580	0
309	20240607	135800	196747830	5580	5580	5580	5580	1
310	20240607	135700	196742250	5580	5550	5580	5550	4
311	20240607	135600	196720020	5590	5570	5600	5560	1191
312	20240607	135500	190073830	5560	5560	5560	5560	3
313	20240607	135400	190057150	5570	5560	5570	5560	5
314	20240607	135300	190029340	5550	5550	5550	5550	2
315	20240607	135200	190018240	5570	5560	5570	5560	5
316	20240607	135100	189990430	5550	5550	5550	5550	3
317	20240607	135000	189973780	5560	5550	5560	5550	66
318	20240607	134900	189606830	5560	5560	5560	5550	396
319	20240607	134800	187405120	5570	5570	5570	5570	1
320	20240607	134700	187399550	5560	5560	5570	5560	879
321	20240607	134600	182512300	5560	5560	5560	5560	989
322	20240607	134500	177013460	5570	5570	5570	5560	4
323	20240607	134400	176991200	5560	5560	5560	5560	3
324	20240607	134300	176974520	5570	5570	5570	5570	1
325	20240607	134200	176968950	5560	5560	5560	5560	4
326	20240607	134100	176946710	5570	5570	5570	5560	8
327	20240607	134000	176902170	5560	5560	5560	5560	3
328	20240607	133900	176885490	5570	5570	5570	5570	1
329	20240607	133800	176879920	5560	5560	5560	5560	3
330	20240607	133700	176863240	5570	5560	5570	5560	3
331	20240607	133600	176846550	5560	5560	5570	5560	7
332	20240607	133500	176807610	5560	5560	5560	5560	3
333	20240607	133400	176790930	5570	5570	5570	5570	79
334	20240607	133300	176350900	5560	5560	5560	5560	6
335	20240607	133200	176317540	5570	5580	5580	5570	8
336	20240607	133100	176272970	5570	5580	5580	5570	104
337	20240607	133000	175693680	5570	5570	5570	5570	0
338	20240607	132900	175693680	5570	5570	5570	5570	5
339	20240607	132800	175665830	5580	5580	5580	5580	0
340	20240607	132700	175665830	5580	5570	5580	5570	5
341	20240607	132600	175637970	5570	5570	5570	5570	0
342	20240607	132500	175637970	5570	5570	5580	5570	7
343	20240607	132400	175598970	5570	5560	5570	5560	4
344	20240607	132300	175576720	5570	5570	5570	5570	1
345	20240607	132200	175571150	5570	5560	5570	5560	5
346	20240607	132100	175543340	5560	5560	5560	5560	7
347	20240607	132000	175504420	5580	5580	5580	5580	1
348	20240607	131900	175498840	5570	5570	5570	5570	1
349	20240607	131800	175493270	5570	5570	5570	5570	6
350	20240607	131700	175459850	5560	5560	5560	5560	2
351	20240607	131600	175448730	5580	5570	5580	5570	2
352	20240607	131500	175437580	5570	5570	5570	5570	1
353	20240607	131400	175432010	5560	5570	5570	5560	4
354	20240607	131300	175409760	5560	5560	5560	5560	2
355	20240607	131200	175398640	5580	5570	5580	5570	2
356	20240607	131100	175387490	5570	5560	5570	5560	6
357	20240607	131000	175354110	5560	5570	5570	5560	2
358	20240607	130900	175342980	5560	5560	5560	5560	5
359	20240607	130800	175315180	5580	5580	5580	5580	0
360	20240607	130700	175315180	5580	5570	5580	5570	11
361	20240607	130600	175253900	5570	5570	5570	5570	0
362	20240607	130500	175253900	5570	5560	5570	5560	6
363	20240607	130400	175220530	5560	5560	5560	5560	0
364	20240607	130300	175220530	5560	5560	5560	5560	3
365	20240607	130200	175203850	5570	5560	5570	5560	6
366	20240607	130100	175170470	5570	5560	5570	5560	3
367	20240607	130000	175153780	5560	5560	5560	5560	3
368	20240607	125900	175137100	5560	5560	5560	5560	0
369	20240607	125800	175137100	5560	5560	5560	5560	3
370	20240607	125700	175120420	5570	5580	5580	5570	2
371	20240607	125600	175109270	5570	5570	5570	5570	4
372	20240607	125500	175086990	5580	5580	5580	5580	1
373	20240607	125400	175081410	5570	5560	5570	5560	6
374	20240607	125300	175048020	5560	5560	5560	5560	3
375	20240607	125200	175031340	5580	5580	5580	5580	1
376	20240607	125100	175025760	5580	5570	5580	5560	32
377	20240607	125000	174847550	5570	5570	5570	5570	1
378	20240607	124900	174841980	5560	5560	5560	5560	5
379	20240607	124800	174814180	5570	5570	5570	5570	1
380	20240607	124700	174808610	5570	5560	5570	5560	5
381	20240607	124600	174780800	5570	5570	5570	5570	1
382	20240607	124500	174775230	5560	5560	5560	5560	5
383	20240607	124400	174747430	5570	5570	5570	5570	0
384	20240607	124300	174747430	5570	5570	5570	5570	4
385	20240607	124200	174725150	5580	5580	5580	5580	0
386	20240607	124100	174725150	5580	5570	5580	5570	2
387	20240607	124000	174714000	5560	5560	5560	5560	5
388	20240607	123900	174686200	5580	5580	5580	5580	1
389	20240607	123800	174680620	5580	5580	5580	5580	89
390	20240607	123700	174184000	5580	5580	5580	5580	0
391	20240607	123600	174184000	5580	5570	5580	5560	9
392	20240607	123500	174133880	5570	5570	5570	5570	0
393	20240607	123400	174133880	5570	5560	5570	5560	4
394	20240607	123300	174111630	5560	5560	5560	5560	0
395	20240607	123200	174111630	5560	5560	5560	5560	5
396	20240607	123100	174083830	5560	5550	5560	5550	5
397	20240607	123000	174056040	5560	5560	5560	5560	3
398	20240607	122900	174039360	5550	5550	5550	5550	0
399	20240607	122800	174039360	5550	5550	5550	5550	2
400	20240607	122700	174028260	5570	5560	5570	5560	5
401	20240607	122600	174000450	5570	5570	5570	5570	1
402	20240607	122500	173994880	5570	5560	5570	5560	2
403	20240607	122400	173983750	5560	5560	5560	5560	1
404	20240607	122300	173978190	5590	5590	5590	5590	0
405	20240607	122200	173978190	5590	5560	5590	5560	10
406	20240607	122100	173922510	5570	5570	5570	5570	1
407	20240607	122000	173916940	5550	5550	5550	5550	3
408	20240607	121900	173900290	5560	5570	5570	5560	4
409	20240607	121800	173878040	5570	5560	5570	5560	4
410	20240607	121700	173855790	5570	5570	5570	5570	1
411	20240607	121600	173850220	5550	5560	5560	5550	6
412	20240607	121500	173816880	5570	5560	5570	5560	1101
413	20240607	121400	167695310	5560	5570	5570	5560	14
414	20240607	121300	167617360	5570	5570	5570	5570	0
415	20240607	121200	167617360	5570	5560	5570	5560	6
416	20240607	121100	167583990	5570	5570	5570	5570	0
417	20240607	121000	167583990	5570	5570	5570	5570	2
418	20240607	120900	167572850	5590	5590	5590	5590	0
419	20240607	120800	167572850	5590	5580	5590	5570	11
420	20240607	120700	167511470	5570	5570	5570	5570	3
421	20240607	120600	167494760	5580	5580	5580	5580	0
422	20240607	120500	167494760	5580	5570	5580	5570	5
423	20240607	120400	167466900	5570	5580	5580	5570	3
424	20240607	120300	167450180	5590	5590	5590	5590	0
425	20240607	120200	167450180	5590	5570	5590	5570	45
426	20240607	120100	167199410	5570	5570	5570	5560	12
427	20240607	120000	167132610	5570	5570	5570	5570	5
428	20240607	115900	167104760	5580	5580	5580	5580	2
429	20240607	115800	167093600	5560	5570	5570	5560	787
430	20240607	115700	162715310	5580	5580	5580	5580	0
431	20240607	115600	162715310	5580	5570	5580	5570	13
432	20240607	115500	162642830	5580	5570	5580	5570	3
433	20240607	115400	162626110	5570	5570	5570	5570	3
434	20240607	115300	162609400	5570	5570	5570	5570	0
435	20240607	115200	162609400	5570	5570	5570	5570	5
436	20240607	115100	162581550	5570	5570	5570	5570	1
437	20240607	115000	162575980	5580	5580	5580	5580	2
438	20240607	114900	162564820	5590	5590	5590	5590	1
439	20240607	114800	162559230	5580	5580	5580	5580	3
440	20240607	114700	162542490	5590	5600	5610	5590	25
441	20240607	114600	162402590	5600	5590	5600	5590	1801
442	20240607	114500	152320660	5590	5570	5590	5560	150
443	20240607	114400	151486270	5570	5570	5570	5570	2
444	20240607	114300	151475130	5580	5580	5580	5580	0
445	20240607	114200	151475130	5580	5590	5590	5580	947
446	20240607	114100	146190860	5590	5580	5590	5580	5
447	20240607	114000	146162950	5580	5580	5580	5580	2
448	20240607	113900	146151790	5580	5580	5580	5580	3
449	20240607	113800	146135050	5590	5580	5590	5580	97
450	20240607	113700	145593780	5570	5580	5580	5570	4
451	20240607	113600	145571490	5570	5570	5570	5570	6
452	20240607	113500	145538070	5580	5580	5580	5580	1
453	20240607	113400	145532490	5570	5570	5570	5570	3
454	20240607	113300	145515780	5580	5580	5580	5580	2
455	20240607	113200	145504620	5570	5570	5570	5570	5
456	20240607	113100	145476770	5570	5570	5570	5570	4
457	20240607	113000	145454490	5560	5560	5560	5560	17
458	20240607	112900	145359970	5580	5580	5580	5560	302
459	20240607	112800	143680810	5570	5570	5570	5570	5
460	20240607	112700	143652960	5570	5570	5570	5570	0
461	20240607	112600	143652960	5570	5570	5580	5570	8
462	20240607	112500	143608390	5560	5560	5560	5560	80
463	20240607	112400	143163590	5580	5580	5580	5560	4
464	20240607	112300	143141310	5560	5570	5580	5560	95
465	20240607	112200	142612840	5580	5570	5580	5570	54
466	20240607	112100	142312050	5560	5560	5560	5560	0
467	20240607	112000	142312050	5560	5580	5580	5560	5163
468	20240607	111900	113605510	5580	5580	5580	5580	7
469	20240607	111800	113566450	5600	5600	5600	5600	0
470	20240607	111700	113566450	5600	5590	5600	5590	5
471	20240607	111600	113538490	5590	5580	5590	5580	3
472	20240607	111500	113521740	5600	5590	5600	5590	5
473	20240607	111400	113493770	5580	5580	5580	5580	0
474	20240607	111300	113493770	5580	5580	5580	5580	1
475	20240607	111200	113488190	5600	5580	5600	5580	10
476	20240607	111100	113432310	5600	5600	5600	5600	1
477	20240607	111000	113426710	5600	5600	5600	5580	6
478	20240607	110900	113393190	5590	5590	5600	5590	7
479	20240607	110800	113354050	5610	5610	5610	5610	0
480	20240607	110700	113354050	5610	5600	5610	5600	4
481	20240607	110600	113331640	5610	5620	5620	5610	4
482	20240607	110500	113309180	5620	5560	5630	5560	4058
483	20240607	110400	90577900	5560	5560	5560	5560	2
484	20240607	110300	90566780	5560	5560	5560	5560	0
485	20240607	110200	90566780	5560	5560	5560	5560	1
486	20240607	110100	90561220	5560	5560	5560	5560	10
487	20240607	110000	90505620	5560	5560	5560	5560	0
488	20240607	105900	90505620	5560	5560	5560	5560	0
489	20240607	105800	90505620	5560	5560	5560	5560	0
490	20240607	105700	90505620	5560	5560	5560	5560	1
491	20240607	105600	90500060	5550	5550	5550	5550	0
492	20240607	105500	90500060	5550	5550	5550	5550	2189
493	20240607	105400	78351110	5540	5540	5540	5540	0
494	20240607	105300	78351110	5540	5550	5550	5540	94
495	20240607	105200	77830240	5550	5550	5550	5550	0
496	20240607	105100	77830240	5550	5540	5550	5540	140
497	20240607	105000	77054230	5550	5550	5550	5550	0
498	20240607	104900	77054230	5550	5550	5550	5550	1
499	20240607	104800	77048680	5560	5560	5560	5560	0
500	20240607	104700	77048680	5560	5560	5560	5560	0
501	20240607	104600	77048680	5560	5560	5560	5560	1
502	20240607	104500	77043120	5540	5550	5550	5540	1071
503	20240607	104400	71109670	5560	5560	5560	5560	0
504	20240607	104300	71109670	5560	5560	5560	5560	0
505	20240607	104200	71109670	5560	5560	5560	5560	0
506	20240607	104100	71109670	5560	5560	5560	5560	1
507	20240607	104000	71104110	5540	5540	5540	5540	0
508	20240607	103900	71104110	5540	5540	5540	5540	0
509	20240607	103800	71104110	5540	5540	5540	5540	489
510	20240607	103700	68395050	5550	5550	5550	5550	85
511	20240607	103600	67923300	5560	5550	5560	5550	206
512	20240607	103500	66779540	5560	5560	5560	5560	1
513	20240607	103400	66773980	5560	5560	5560	5560	20
514	20240607	103300	66662780	5560	5560	5560	5560	10
515	20240607	103200	66607180	5550	5540	5560	5540	139
516	20240607	103100	65836900	5560	5550	5560	5550	16
517	20240607	103000	65748090	5550	5550	5550	5550	300
518	20240607	102900	64083090	5560	5560	5560	5560	1
519	20240607	102800	64077530	5560	5560	5560	5560	0
520	20240607	102700	64077530	5560	5560	5560	5560	0
521	20240607	102600	64077530	5560	5560	5560	5560	1
522	20240607	102500	64071970	5560	5560	5560	5560	0
523	20240607	102400	64071970	5560	5560	5560	5560	2
524	20240607	102300	64060850	5550	5550	5550	5550	0
525	20240607	102200	64060850	5550	5550	5550	5550	10
526	20240607	102100	64005350	5560	5560	5560	5560	2
527	20240607	102000	63994230	5560	5560	5560	5560	100
528	20240607	101900	63438230	5560	5560	5560	5560	0
529	20240607	101800	63438230	5560	5550	5560	5530	1146
530	20240607	101700	57096140	5560	5560	5560	5560	12
531	20240607	101600	57029420	5570	5570	5570	5570	0
532	20240607	101500	57029420	5570	5570	5570	5570	0
533	20240607	101400	57029420	5570	5570	5570	5570	0
534	20240607	101300	57029420	5570	5570	5570	5570	0
535	20240607	101200	57029420	5570	5570	5570	5570	8
536	20240607	101100	56984860	5570	5560	5570	5540	2010
537	20240607	101000	45838330	5580	5580	5580	5580	0
538	20240607	100900	45838330	5580	5570	5580	5570	2
539	20240607	100800	45827180	5570	5570	5570	5570	1
540	20240607	100700	45821610	5570	5580	5580	5570	53
541	20240607	100600	45526390	5580	5580	5580	5580	1
542	20240607	100500	45520810	5590	5580	5590	5580	26
543	20240607	100400	45375720	5580	5580	5580	5580	1548
544	20240607	100300	36737880	5580	5580	5580	5580	1
545	20240607	100200	36732300	5580	5580	5580	5580	20
546	20240607	100100	36620700	5580	5580	5580	5580	15
547	20240607	100000	36537000	5580	5580	5580	5580	12
548	20240607	095900	36470040	5580	5560	5580	5560	4
549	20240607	095800	36447740	5580	5580	5580	5580	474
550	20240607	095700	33802820	5580	5580	5580	5580	1
551	20240607	095600	33797240	5580	5580	5580	5580	0
552	20240607	095500	33797240	5580	5580	5580	5580	0
553	20240607	095400	33797240	5580	5580	5580	5580	0
554	20240607	095300	33797240	5580	5580	5580	5580	7
555	20240607	095200	33758180	5580	5580	5580	5580	0
556	20240607	095100	33758180	5580	5580	5580	5580	0
557	20240607	095000	33758180	5580	5570	5580	5570	2
558	20240607	094900	33747030	5560	5560	5560	5560	997
559	20240607	094800	28203710	5580	5580	5580	5580	0
560	20240607	094700	28203710	5580	5580	5580	5580	0
561	20240607	094600	28203710	5580	5580	5580	5580	1
562	20240607	094500	28198130	5570	5570	5570	5570	6
563	20240607	094400	28164710	5580	5580	5580	5580	91
564	20240607	094300	27656930	5580	5580	5580	5580	0
565	20240607	094200	27656930	5580	5580	5580	5580	0
566	20240607	094100	27656930	5580	5580	5580	5580	0
567	20240607	094000	27656930	5580	5580	5580	5580	1
568	20240607	093900	27651350	5580	5580	5580	5580	4
569	20240607	093800	27629030	5580	5580	5580	5580	0
570	20240607	093700	27629030	5580	5580	5580	5580	0
571	20240607	093600	27629030	5580	5580	5580	5580	0
572	20240607	093500	27629030	5580	5560	5580	5560	801
573	20240607	093400	23175450	5560	5560	5560	5560	38
574	20240607	093300	22964170	5570	5570	5570	5570	181
575	20240607	093200	21956000	5570	5570	5570	5570	20
576	20240607	093100	21844600	5580	5570	5580	5570	501
577	20240607	093000	19054020	5570	5570	5570	5570	2
578	20240607	092900	19042880	5570	5560	5570	5560	188
579	20240607	092800	17997490	5550	5550	5550	5550	0
580	20240607	092700	17997490	5550	5550	5550	5550	11
581	20240607	092600	17936440	5550	5550	5550	5550	31
582	20240607	092500	17764390	5560	5560	5560	5560	50
583	20240607	092400	17486390	5560	5560	5560	5560	1
584	20240607	092300	17480830	5560	5560	5560	5560	1
585	20240607	092200	17475270	5540	5540	5540	5540	260
586	20240607	092100	16034870	5540	5550	5550	5540	1100
587	20240607	092000	9940350	5560	5560	5560	5560	0
588	20240607	091900	9940350	5560	5560	5560	5560	19
589	20240607	091800	9834710	5560	5560	5560	5560	100
590	20240607	091700	9278710	5560	5560	5560	5560	0
591	20240607	091600	9278710	5560	5560	5560	5560	0
592	20240607	091500	9278710	5560	5560	5560	5560	0
593	20240607	091400	9278710	5560	5560	5560	5560	0
594	20240607	091300	9278710	5560	5560	5560	5560	200
595	20240607	091200	8166710	5560	5560	5560	5560	10
596	20240607	091100	8111110	5560	5560	5560	5560	30
597	20240607	091000	7944310	5560	5560	5560	5560	13
598	20240607	090900	7872030	5550	5550	5550	5550	30
599	20240607	090800	7705530	5550	5550	5550	5550	3
600	20240607	090700	7688880	5550	5550	5550	5550	20
601	20240607	090600	7577880	5560	5550	5560	5550	106
602	20240607	090500	6989080	5550	5530	5550	5530	530
603	20240607	090400	4058160	5540	5550	5550	5540	397
604	20240607	090300	1858420	5550	5550	5550	5550	1
605	20240607	090200	1852870	5540	5540	5540	5540	100
606	20240607	090100	1298870	5550	5550	5550	5550	190
607	20240607	090000	244370	5550	5560	5560	5550	44