KissMeData/014580/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190000	386580300	5650	5650	5650	5650	1542
3	20240607	185900	386580300	5650	5650	5650	5650	0
4	20240607	185800	386580300	5650	5650	5650	5650	0
5	20240607	185700	386580300	5650	5650	5650	5650	0
6	20240607	185600	386580300	5650	5650	5650	5650	0
7	20240607	185500	386580300	5650	5650	5650	5650	0
8	20240607	185400	386580300	5650	5650	5650	5650	0
9	20240607	185300	386580300	5650	5650	5650	5650	0
10	20240607	185200	386580300	5650	5650	5650	5650	0
11	20240607	185100	386580300	5650	5650	5650	5650	0
12	20240607	185000	386580300	5650	5650	5650	5650	0
13	20240607	184900	386580300	5650	5650	5650	5650	0
14	20240607	184800	386580300	5650	5650	5650	5650	0
15	20240607	184700	386580300	5650	5650	5650	5650	0
16	20240607	184600	386580300	5650	5650	5650	5650	0
17	20240607	184500	386580300	5650	5650	5650	5650	0
18	20240607	184400	386580300	5650	5650	5650	5650	0
19	20240607	184300	386580300	5650	5650	5650	5650	0
20	20240607	184200	386580300	5650	5650	5650	5650	0
21	20240607	184100	386580300	5650	5650	5650	5650	0
22	20240607	184000	386580300	5650	5650	5650	5650	0
23	20240607	183900	386580300	5650	5650	5650	5650	0
24	20240607	183800	386580300	5650	5650	5650	5650	0
25	20240607	183700	386580300	5650	5650	5650	5650	0
26	20240607	183600	386580300	5650	5650	5650	5650	0
27	20240607	183500	386580300	5650	5650	5650	5650	0
28	20240607	183400	386580300	5650	5650	5650	5650	0
29	20240607	183300	386580300	5650	5650	5650	5650	0
30	20240607	183200	386580300	5650	5650	5650	5650	0
31	20240607	183100	386580300	5650	5650	5650	5650	0
32	20240607	183000	386580300	5650	5650	5650	5650	1542
33	20240607	182900	386580300	5650	5650	5650	5650	0
34	20240607	182800	386580300	5650	5650	5650	5650	0
35	20240607	182700	386580300	5650	5650	5650	5650	0
36	20240607	182600	386580300	5650	5650	5650	5650	0
37	20240607	182500	386580300	5650	5650	5650	5650	0
38	20240607	182400	386580300	5650	5650	5650	5650	0
39	20240607	182300	386580300	5650	5650	5650	5650	0
40	20240607	182200	386580300	5650	5650	5650	5650	0
41	20240607	182100	386580300	5650	5650	5650	5650	0
42	20240607	182000	386580300	5650	5650	5650	5650	0
43	20240607	181900	386580300	5650	5650	5650	5650	0
44	20240607	181800	386580300	5650	5650	5650	5650	0
45	20240607	181700	386580300	5650	5650	5650	5650	0
46	20240607	181600	386580300	5650	5650	5650	5650	0
47	20240607	181500	386580300	5650	5650	5650	5650	0
48	20240607	181400	386580300	5650	5650	5650	5650	0
49	20240607	181300	386580300	5650	5650	5650	5650	0
50	20240607	181200	386580300	5650	5650	5650	5650	0
51	20240607	181100	386580300	5650	5650	5650	5650	0
52	20240607	181000	386580300	5650	5650	5650	5650	0
53	20240607	180900	386580300	5650	5650	5650	5650	0
54	20240607	180800	386580300	5650	5650	5650	5650	0
55	20240607	180700	386580300	5650	5650	5650	5650	0
56	20240607	180600	386580300	5650	5650	5650	5650	0
57	20240607	180500	386580300	5650	5650	5650	5650	0
58	20240607	180400	386580300	5650	5650	5650	5650	0
59	20240607	180300	386580300	5650	5650	5650	5650	0
60	20240607	180200	386580300	5650	5650	5650	5650	0
61	20240607	180100	386580300	5650	5650	5650	5650	0
62	20240607	180000	386580300	5650	5650	5650	5650	1542
63	20240607	175900	386580300	5650	5650	5650	5650	0
64	20240607	175800	386580300	5650	5650	5650	5650	0
65	20240607	175700	386580300	5650	5650	5650	5650	0
66	20240607	175600	386580300	5650	5650	5650	5650	0
67	20240607	175500	386580300	5650	5650	5650	5650	0
68	20240607	175400	386580300	5650	5650	5650	5650	0
69	20240607	175300	386580300	5650	5650	5650	5650	0
70	20240607	175200	386580300	5650	5650	5650	5650	0
71	20240607	175100	386580300	5650	5650	5650	5650	0
72	20240607	175000	386580300	5650	5650	5650	5650	0
73	20240607	174900	386580300	5650	5650	5650	5650	0
74	20240607	174800	386580300	5650	5650	5650	5650	0
75	20240607	174700	386580300	5650	5650	5650	5650	0
76	20240607	174600	386580300	5650	5650	5650	5650	0
77	20240607	174500	386580300	5650	5650	5650	5650	0
78	20240607	174400	386580300	5650	5650	5650	5650	0
79	20240607	174300	386580300	5650	5650	5650	5650	0
80	20240607	174200	386580300	5650	5650	5650	5650	0
81	20240607	174100	386580300	5650	5650	5650	5650	0
82	20240607	174000	386580300	5650	5650	5650	5650	0
83	20240607	173900	386580300	5650	5650	5650	5650	0
84	20240607	173800	386580300	5650	5650	5650	5650	0
85	20240607	173700	386580300	5650	5650	5650	5650	0
86	20240607	173600	386580300	5650	5650	5650	5650	0
87	20240607	173500	386580300	5650	5650	5650	5650	0
88	20240607	173400	386580300	5650	5650	5650	5650	0
89	20240607	173300	386580300	5650	5650	5650	5650	0
90	20240607	173200	386580300	5650	5650	5650	5650	0
91	20240607	173100	386580300	5650	5650	5650	5650	0
92	20240607	173000	386580300	5650	5650	5650	5650	1542
93	20240607	172900	386580300	5650	5650	5650	5650	0
94	20240607	172800	386580300	5650	5650	5650	5650	0
95	20240607	172700	386580300	5650	5650	5650	5650	0
96	20240607	172600	386580300	5650	5650	5650	5650	0
97	20240607	172500	386580300	5650	5650	5650	5650	0
98	20240607	172400	386580300	5650	5650	5650	5650	0
99	20240607	172300	386580300	5650	5650	5650	5650	0
100	20240607	172200	386580300	5650	5650	5650	5650	0
101	20240607	172100	386580300	5650	5650	5650	5650	0
102	20240607	172000	386580300	5650	5650	5650	5650	0
103	20240607	171900	386580300	5650	5650	5650	5650	0
104	20240607	171800	386580300	5650	5650	5650	5650	0
105	20240607	171700	386580300	5650	5650	5650	5650	0
106	20240607	171600	386580300	5650	5650	5650	5650	0
107	20240607	171500	386580300	5650	5650	5650	5650	0
108	20240607	171400	386580300	5650	5650	5650	5650	0
109	20240607	171300	386580300	5650	5650	5650	5650	0
110	20240607	171200	386580300	5650	5650	5650	5650	0
111	20240607	171100	386580300	5650	5650	5650	5650	0
112	20240607	171000	386580300	5650	5650	5650	5650	0
113	20240607	170900	386580300	5650	5650	5650	5650	0
114	20240607	170800	386580300	5650	5650	5650	5650	0
115	20240607	170700	386580300	5650	5650	5650	5650	0
116	20240607	170600	386580300	5650	5650	5650	5650	0
117	20240607	170500	386580300	5650	5650	5650	5650	0
118	20240607	170400	386580300	5650	5650	5650	5650	0
119	20240607	170300	386580300	5650	5650	5650	5650	0
120	20240607	170200	386580300	5650	5650	5650	5650	0
121	20240607	170100	386580300	5650	5650	5650	5650	0
122	20240607	170000	386580300	5650	5650	5650	5650	1542
123	20240607	165900	386580300	5650	5650	5650	5650	0
124	20240607	165800	386580300	5650	5650	5650	5650	0
125	20240607	165700	386580300	5650	5650	5650	5650	0
126	20240607	165600	386580300	5650	5650	5650	5650	0
127	20240607	165500	386580300	5650	5650	5650	5650	0
128	20240607	165400	386580300	5650	5650	5650	5650	0
129	20240607	165300	386580300	5650	5650	5650	5650	0
130	20240607	165200	386580300	5650	5650	5650	5650	0
131	20240607	165100	386580300	5650	5650	5650	5650	0
132	20240607	165000	386580300	5650	5650	5650	5650	0
133	20240607	164900	386580300	5650	5650	5650	5650	0
134	20240607	164800	386580300	5650	5650	5650	5650	0
135	20240607	164700	386580300	5650	5650	5650	5650	0
136	20240607	164600	386580300	5650	5650	5650	5650	0
137	20240607	164500	386580300	5650	5650	5650	5650	0
138	20240607	164400	386580300	5650	5650	5650	5650	0
139	20240607	164300	386580300	5650	5650	5650	5650	0
140	20240607	164200	386580300	5650	5650	5650	5650	0
141	20240607	164100	386580300	5650	5650	5650	5650	0
142	20240607	164000	386580300	5650	5650	5650	5650	0
143	20240607	163900	386580300	5650	5650	5650	5650	0
144	20240607	163800	386580300	5650	5650	5650	5650	0
145	20240607	163700	386580300	5650	5650	5650	5650	0
146	20240607	163600	386580300	5650	5650	5650	5650	0
147	20240607	163500	386580300	5650	5650	5650	5650	0
148	20240607	163400	386580300	5650	5650	5650	5650	0
149	20240607	163300	386580300	5650	5650	5650	5650	0
150	20240607	163200	386580300	5650	5650	5650	5650	0
151	20240607	163100	386580300	5650	5650	5650	5650	0
152	20240607	163000	386580300	5650	5650	5650	5650	1542
153	20240607	162900	386580300	5650	5650	5650	5650	0
154	20240607	162800	386580300	5650	5650	5650	5650	0
155	20240607	162700	386580300	5650	5650	5650	5650	0
156	20240607	162600	386580300	5650	5650	5650	5650	0
157	20240607	162500	386580300	5650	5650	5650	5650	0
158	20240607	162400	386580300	5650	5650	5650	5650	0
159	20240607	162300	386580300	5650	5650	5650	5650	0
160	20240607	162200	386580300	5650	5650	5650	5650	0
161	20240607	162100	386580300	5650	5650	5650	5650	0
162	20240607	162000	386580300	5650	5650	5650	5650	0
163	20240607	161900	386580300	5650	5650	5650	5650	0
164	20240607	161800	386580300	5650	5650	5650	5650	0
165	20240607	161700	386580300	5650	5650	5650	5650	0
166	20240607	161600	386580300	5650	5650	5650	5650	0
167	20240607	161500	386580300	5650	5650	5650	5650	0
168	20240607	161400	386580300	5650	5650	5650	5650	0
169	20240607	161300	386580300	5650	5650	5650	5650	0
170	20240607	161200	386580300	5650	5650	5650	5650	0
171	20240607	161100	386580300	5650	5650	5650	5650	0
172	20240607	161000	386580300	5650	5650	5650	5650	0
173	20240607	160900	386580300	5650	5650	5650	5650	0
174	20240607	160800	386580300	5650	5650	5650	5650	0
175	20240607	160700	386580300	5650	5650	5650	5650	0
176	20240607	160600	386580300	5650	5650	5650	5650	0
177	20240607	160500	386580300	5650	5650	5650	5650	0
178	20240607	160400	386580300	5650	5650	5650	5650	0
179	20240607	160300	386580300	5650	5650	5650	5650	0
180	20240607	160200	386580300	5650	5650	5650	5650	0
181	20240607	160100	386580300	5650	5650	5650	5650	0
182	20240607	160000	386580300	5650	5650	5650	5650	1542
183	20240607	155900	386580300	5650	5650	5650	5650	0
184	20240607	155800	386580300	5650	5650	5650	5650	0
185	20240607	155700	386580300	5650	5650	5650	5650	0
186	20240607	155600	386580300	5650	5650	5650	5650	0
187	20240607	155500	386580300	5650	5650	5650	5650	0
188	20240607	155400	386580300	5650	5650	5650	5650	0
189	20240607	155300	386580300	5650	5650	5650	5650	0
190	20240607	155200	386580300	5650	5650	5650	5650	0
191	20240607	155100	386580300	5650	5650	5650	5650	0
192	20240607	155000	386580300	5650	5650	5650	5650	0
193	20240607	154900	386580300	5650	5650	5650	5650	0
194	20240607	154800	386580300	5650	5650	5650	5650	0
195	20240607	154700	386580300	5650	5650	5650	5650	0
196	20240607	154600	386580300	5650	5650	5650	5650	0
197	20240607	154500	386580300	5650	5650	5650	5650	0
198	20240607	154400	386580300	5650	5650	5650	5650	0
199	20240607	154300	386580300	5650	5650	5650	5650	0
200	20240607	154200	386580300	5650	5650	5650	5650	0
201	20240607	154100	386580300	5650	5650	5650	5650	0
202	20240607	154000	386580300	5650	5650	5650	5650	0
203	20240607	153900	386580300	5650	5650	5650	5650	0
204	20240607	153800	386580300	5650	5650	5650	5650	0
205	20240607	153700	386580300	5650	5650	5650	5650	0
206	20240607	153600	386580300	5650	5650	5650	5650	0
207	20240607	153500	386580300	5650	5650	5650	5650	0
208	20240607	153400	386580300	5650	5650	5650	5650	0
209	20240607	153300	386580300	5650	5650	5650	5650	0
210	20240607	153200	386580300	5650	5650	5650	5650	0
211	20240607	153100	386580300	5650	5650	5650	5650	0
212	20240607	153000	386580300	5650	5650	5650	5650	3084
213	20240607	152900	377868000	5650	5650	5650	5650	0
214	20240607	152800	377868000	5650	5650	5650	5650	0
215	20240607	152700	377868000	5650	5650	5650	5650	0
216	20240607	152600	377868000	5650	5650	5650	5650	0
217	20240607	152500	377868000	5650	5650	5650	5650	0
218	20240607	152400	377868000	5650	5650	5650	5650	0
219	20240607	152300	377868000	5650	5650	5650	5650	0
220	20240607	152200	377868000	5650	5650	5650	5650	0
221	20240607	152100	377868000	5650	5650	5650	5650	0
222	20240607	152000	377868000	5650	5650	5650	5650	0
223	20240607	151900	377868000	5650	5640	5650	5640	1497
224	20240607	151800	369424600	5650	5650	5650	5650	245
225	20240607	151700	368040350	5660	5660	5660	5660	1
226	20240607	151600	368034690	5650	5650	5650	5650	57
227	20240607	151500	367712640	5660	5660	5660	5640	72
228	20240607	151400	367306520	5640	5640	5650	5640	37
229	20240607	151300	367097830	5660	5660	5660	5660	0
230	20240607	151200	367097830	5660	5640	5660	5640	32
231	20240607	151100	366917330	5660	5660	5660	5660	1
232	20240607	151000	366911670	5660	5660	5660	5660	1
233	20240607	150900	366906010	5660	5660	5660	5660	0
234	20240607	150800	366906010	5660	5660	5660	5640	38
235	20240607	150700	366691650	5650	5660	5660	5650	117
236	20240607	150600	366029480	5650	5650	5650	5650	1746
237	20240607	150500	356164580	5660	5660	5660	5660	71
238	20240607	150400	355762720	5660	5660	5660	5660	0
239	20240607	150300	355762720	5660	5650	5660	5650	217
240	20240607	150200	354535550	5650	5650	5650	5650	1721
241	20240607	150100	344811900	5660	5670	5670	5660	1190
242	20240607	150000	338072920	5660	5660	5660	5660	0
243	20240607	145900	338072920	5660	5660	5660	5660	333
244	20240607	145800	336188140	5660	5660	5660	5660	0
245	20240607	145700	336188140	5660	5660	5660	5660	31
246	20240607	145600	336012680	5670	5670	5670	5670	1
247	20240607	145500	336007010	5670	5660	5670	5660	212
248	20240607	145400	334807080	5670	5670	5670	5670	0
249	20240607	145300	334807080	5670	5670	5670	5670	0
250	20240607	145200	334807080	5670	5670	5670	5670	0
251	20240607	145100	334807080	5670	5670	5670	5670	0
252	20240607	145000	334807080	5670	5670	5670	5660	244
253	20240607	144900	333425800	5660	5660	5660	5660	0
254	20240607	144800	333425800	5660	5660	5660	5660	50
255	20240607	144700	333142800	5670	5670	5670	5670	1
256	20240607	144600	333137130	5670	5670	5670	5670	0
257	20240607	144500	333137130	5670	5670	5670	5670	0
258	20240607	144400	333137130	5670	5670	5670	5670	0
259	20240607	144300	333137130	5670	5670	5670	5670	0
260	20240607	144200	333137130	5670	5670	5670	5670	1
261	20240607	144100	333131460	5660	5660	5660	5660	20
262	20240607	144000	333018260	5670	5670	5670	5670	0
263	20240607	143900	333018260	5670	5670	5670	5670	0
264	20240607	143800	333018260	5670	5670	5670	5670	1
265	20240607	143700	333012590	5650	5660	5660	5650	2000
266	20240607	143600	321707170	5670	5670	5670	5670	0
267	20240607	143500	321707170	5670	5670	5670	5670	11
268	20240607	143400	321644800	5660	5660	5660	5660	0
269	20240607	143300	321644800	5660	5660	5660	5660	0
270	20240607	143200	321644800	5660	5660	5660	5660	72
271	20240607	143100	321237280	5670	5670	5670	5670	26
272	20240607	143000	321089860	5670	5670	5670	5670	1
273	20240607	142900	321084190	5670	5670	5670	5670	0
274	20240607	142800	321084190	5670	5670	5670	5670	300
275	20240607	142700	319383190	5670	5670	5670	5670	0
276	20240607	142600	319383190	5670	5670	5670	5670	0
277	20240607	142500	319383190	5670	5670	5670	5670	1
278	20240607	142400	319377520	5660	5660	5660	5660	5
279	20240607	142300	319349220	5670	5670	5670	5670	0
280	20240607	142200	319349220	5670	5670	5670	5670	200
281	20240607	142100	318215220	5660	5660	5660	5660	17
282	20240607	142000	318119000	5670	5670	5670	5670	0
283	20240607	141900	318119000	5670	5670	5670	5670	0
284	20240607	141800	318119000	5670	5670	5670	5670	0
285	20240607	141700	318119000	5670	5670	5670	5670	1
286	20240607	141600	318113330	5660	5660	5660	5660	10
287	20240607	141500	318056730	5660	5660	5660	5660	0
288	20240607	141400	318056730	5660	5660	5660	5660	1
289	20240607	141300	318051070	5670	5670	5670	5670	0
290	20240607	141200	318051070	5670	5670	5670	5670	0
291	20240607	141100	318051070	5670	5670	5670	5670	20
292	20240607	141000	317937670	5670	5670	5670	5660	121
293	20240607	140900	317252600	5670	5670	5670	5670	0
294	20240607	140800	317252600	5670	5670	5670	5670	0
295	20240607	140700	317252600	5670	5670	5670	5670	0
296	20240607	140600	317252600	5670	5670	5670	5670	0
297	20240607	140500	317252600	5670	5670	5670	5670	730
298	20240607	140400	313113500	5670	5670	5670	5670	1
299	20240607	140300	313107830	5670	5670	5670	5670	230
300	20240607	140200	311803730	5670	5670	5670	5670	0
301	20240607	140100	311803730	5670	5660	5670	5650	938
302	20240607	140000	306500000	5670	5670	5670	5670	50
303	20240607	135900	306216500	5670	5670	5670	5670	50
304	20240607	135800	305933000	5670	5670	5670	5670	0
305	20240607	135700	305933000	5670	5670	5670	5670	0
306	20240607	135600	305933000	5670	5670	5670	5670	50
307	20240607	135500	305649500	5670	5670	5670	5670	20
308	20240607	135400	305536100	5670	5670	5670	5670	0
309	20240607	135300	305536100	5670	5670	5670	5670	0
310	20240607	135200	305536100	5670	5670	5670	5670	30
311	20240607	135100	305366000	5670	5670	5670	5670	0
312	20240607	135000	305366000	5670	5670	5670	5670	200
313	20240607	134900	304232000	5670	5670	5670	5670	0
314	20240607	134800	304232000	5670	5670	5670	5670	0
315	20240607	134700	304232000	5670	5670	5670	5670	0
316	20240607	134600	304232000	5670	5670	5670	5670	0
317	20240607	134500	304232000	5670	5670	5670	5670	0
318	20240607	134400	304232000	5670	5660	5670	5660	82
319	20240607	134300	303767850	5660	5650	5660	5650	1500
320	20240607	134200	295287850	5660	5660	5660	5660	479
321	20240607	134100	292576710	5660	5660	5660	5660	5
322	20240607	134000	292548410	5660	5660	5660	5660	0
323	20240607	133900	292548410	5660	5660	5660	5660	18
324	20240607	133800	292446530	5650	5660	5660	5650	12
325	20240607	133700	292378720	5660	5660	5660	5660	0
326	20240607	133600	292378720	5660	5660	5660	5660	31
327	20240607	133500	292203260	5660	5660	5660	5650	345
328	20240607	133400	290253560	5660	5660	5660	5660	65
329	20240607	133300	289885660	5660	5660	5660	5660	0
330	20240607	133200	289885660	5660	5660	5660	5660	1040
331	20240607	133100	283999260	5660	5670	5670	5660	148
332	20240607	133000	283161570	5660	5670	5670	5660	37
333	20240607	132900	282952140	5670	5670	5670	5670	0
334	20240607	132800	282952140	5670	5670	5670	5670	0
335	20240607	132700	282952140	5670	5660	5670	5660	144
336	20240607	132600	282136110	5660	5670	5670	5660	367
337	20240607	132500	280058720	5670	5670	5670	5670	1
338	20240607	132400	280053050	5660	5670	5670	5660	33
339	20240607	132300	279866020	5670	5670	5670	5670	0
340	20240607	132200	279866020	5670	5670	5670	5670	0
341	20240607	132100	279866020	5670	5670	5670	5670	10
342	20240607	132000	279809320	5670	5670	5670	5670	0
343	20240607	131900	279809320	5670	5670	5670	5670	0
344	20240607	131800	279809320	5670	5670	5670	5670	0
345	20240607	131700	279809320	5670	5670	5670	5670	0
346	20240607	131600	279809320	5670	5670	5670	5670	0
347	20240607	131500	279809320	5670	5670	5670	5670	0
348	20240607	131400	279809320	5670	5670	5670	5670	0
349	20240607	131300	279809320	5670	5660	5670	5660	134
350	20240607	131200	279050650	5670	5670	5670	5670	0
351	20240607	131100	279050650	5670	5670	5670	5670	71
352	20240607	131000	278648080	5670	5670	5670	5670	0
353	20240607	130900	278648080	5670	5670	5670	5670	0
354	20240607	130800	278648080	5670	5670	5670	5670	0
355	20240607	130700	278648080	5670	5670	5670	5670	0
356	20240607	130600	278648080	5670	5670	5670	5670	0
357	20240607	130500	278648080	5670	5670	5670	5670	0
358	20240607	130400	278648080	5670	5670	5670	5670	0
359	20240607	130300	278648080	5670	5670	5670	5670	23
360	20240607	130200	278517670	5670	5660	5670	5660	251
361	20240607	130100	277097000	5670	5670	5670	5670	0
362	20240607	130000	277097000	5670	5670	5670	5670	1
363	20240607	125900	277091330	5670	5670	5670	5670	0
364	20240607	125800	277091330	5670	5670	5670	5670	0
365	20240607	125700	277091330	5670	5670	5670	5670	1
366	20240607	125600	277085660	5660	5660	5660	5660	0
367	20240607	125500	277085660	5660	5660	5660	5660	100
368	20240607	125400	276519660	5680	5680	5680	5680	0
369	20240607	125300	276519660	5680	5670	5680	5670	2
370	20240607	125200	276508310	5680	5680	5680	5680	0
371	20240607	125100	276508310	5680	5670	5680	5670	58
372	20240607	125000	276179440	5680	5680	5680	5680	0
373	20240607	124900	276179440	5680	5680	5680	5680	199
374	20240607	124800	275049120	5670	5670	5670	5670	80
375	20240607	124700	274595520	5680	5670	5680	5670	202
376	20240607	124600	273450160	5680	5670	5680	5670	10
377	20240607	124500	273393410	5680	5680	5680	5680	0
378	20240607	124400	273393410	5680	5680	5680	5680	11
379	20240607	124300	273330930	5680	5680	5680	5680	0
380	20240607	124200	273330930	5680	5680	5680	5680	10
381	20240607	124100	273274130	5680	5680	5680	5680	0
382	20240607	124000	273274130	5680	5680	5680	5680	1
383	20240607	123900	273268450	5670	5670	5670	5670	0
384	20240607	123800	273268450	5670	5670	5670	5670	0
385	20240607	123700	273268450	5670	5670	5670	5670	0
386	20240607	123600	273268450	5670	5670	5670	5670	0
387	20240607	123500	273268450	5670	5670	5670	5670	20
388	20240607	123400	273155050	5680	5680	5680	5680	5
389	20240607	123300	273126650	5680	5680	5680	5680	0
390	20240607	123200	273126650	5680	5680	5680	5680	3
391	20240607	123100	273109610	5670	5670	5670	5670	850
392	20240607	123000	268290110	5670	5670	5670	5670	1
393	20240607	122900	268284440	5670	5670	5670	5670	50
394	20240607	122800	268000940	5670	5670	5670	5670	0
395	20240607	122700	268000940	5670	5670	5670	5670	0
396	20240607	122600	268000940	5670	5670	5670	5670	50
397	20240607	122500	267717440	5670	5670	5670	5670	0
398	20240607	122400	267717440	5670	5670	5670	5670	18
399	20240607	122300	267615380	5670	5670	5670	5670	0
400	20240607	122200	267615380	5670	5670	5670	5670	0
401	20240607	122100	267615380	5670	5670	5670	5670	0
402	20240607	122000	267615380	5670	5670	5670	5670	0
403	20240607	121900	267615380	5670	5670	5670	5670	2
404	20240607	121800	267604040	5670	5670	5670	5670	0
405	20240607	121700	267604040	5670	5670	5670	5670	0
406	20240607	121600	267604040	5670	5670	5670	5670	0
407	20240607	121500	267604040	5670	5670	5670	5670	0
408	20240607	121400	267604040	5670	5670	5670	5670	0
409	20240607	121300	267604040	5670	5670	5670	5670	0
410	20240607	121200	267604040	5670	5670	5670	5670	0
411	20240607	121100	267604040	5670	5670	5670	5670	0
412	20240607	121000	267604040	5670	5670	5670	5670	0
413	20240607	120900	267604040	5670	5670	5670	5670	0
414	20240607	120800	267604040	5670	5670	5670	5670	0
415	20240607	120700	267604040	5670	5670	5670	5670	8
416	20240607	120600	267558680	5660	5660	5660	5660	0
417	20240607	120500	267558680	5660	5660	5660	5660	33
418	20240607	120400	267371900	5680	5680	5680	5680	0
419	20240607	120300	267371900	5680	5680	5680	5680	0
420	20240607	120200	267371900	5680	5680	5680	5680	11
421	20240607	120100	267309420	5670	5670	5670	5670	160
422	20240607	120000	266402220	5680	5680	5680	5680	0
423	20240607	115900	266402220	5680	5680	5680	5680	0
424	20240607	115800	266402220	5680	5680	5680	5680	0
425	20240607	115700	266402220	5680	5680	5680	5680	0
426	20240607	115600	266402220	5680	5680	5680	5680	0
427	20240607	115500	266402220	5680	5660	5680	5660	1480
428	20240607	115400	258023180	5660	5660	5660	5660	0
429	20240607	115300	258023180	5660	5660	5660	5660	0
430	20240607	115200	258023180	5660	5660	5660	5660	0
431	20240607	115100	258023180	5660	5660	5660	5660	0
432	20240607	115000	258023180	5660	5660	5660	5660	0
433	20240607	114900	258023180	5660	5660	5660	5660	0
434	20240607	114800	258023180	5660	5660	5660	5660	0
435	20240607	114700	258023180	5660	5660	5660	5660	0
436	20240607	114600	258023180	5660	5660	5660	5660	0
437	20240607	114500	258023180	5660	5660	5660	5660	1
438	20240607	114400	258017520	5680	5680	5680	5680	0
439	20240607	114300	258017520	5680	5680	5680	5680	0
440	20240607	114200	258017520	5680	5680	5680	5680	0
441	20240607	114100	258017520	5680	5670	5680	5670	115
442	20240607	114000	257364350	5670	5670	5670	5670	374
443	20240607	113900	255243770	5680	5680	5680	5680	0
444	20240607	113800	255243770	5680	5680	5680	5680	0
445	20240607	113700	255243770	5680	5680	5680	5680	0
446	20240607	113600	255243770	5680	5680	5680	5680	0
447	20240607	113500	255243770	5680	5680	5680	5680	0
448	20240607	113400	255243770	5680	5670	5680	5670	5
449	20240607	113300	255215410	5680	5680	5680	5680	0
450	20240607	113200	255215410	5680	5670	5680	5670	51
451	20240607	113100	254926230	5680	5680	5680	5680	0
452	20240607	113000	254926230	5680	5680	5680	5680	1
453	20240607	112900	254920550	5670	5670	5670	5670	1
454	20240607	112800	254914880	5680	5680	5680	5680	0
455	20240607	112700	254914880	5680	5680	5680	5680	0
456	20240607	112600	254914880	5680	5680	5680	5680	0
457	20240607	112500	254914880	5680	5680	5680	5680	0
458	20240607	112400	254914880	5680	5680	5680	5680	0
459	20240607	112300	254914880	5680	5680	5680	5680	0
460	20240607	112200	254914880	5680	5680	5680	5680	0
461	20240607	112100	254914880	5680	5680	5680	5680	4
462	20240607	112000	254892160	5680	5680	5680	5680	0
463	20240607	111900	254892160	5680	5680	5680	5680	0
464	20240607	111800	254892160	5680	5680	5680	5680	0
465	20240607	111700	254892160	5680	5680	5680	5680	0
466	20240607	111600	254892160	5680	5670	5680	5670	171
467	20240607	111500	253922360	5660	5660	5660	5660	0
468	20240607	111400	253922360	5660	5660	5660	5660	300
469	20240607	111300	252224360	5680	5680	5680	5680	0
470	20240607	111200	252224360	5680	5680	5680	5680	0
471	20240607	111100	252224360	5680	5680	5680	5680	0
472	20240607	111000	252224360	5680	5680	5680	5680	0
473	20240607	110900	252224360	5680	5680	5680	5680	0
474	20240607	110800	252224360	5680	5680	5680	5680	14
475	20240607	110700	252144840	5680	5680	5680	5680	0
476	20240607	110600	252144840	5680	5680	5680	5680	0
477	20240607	110500	252144840	5680	5680	5680	5680	0
478	20240607	110400	252144840	5680	5660	5680	5650	1177
479	20240607	110300	245480420	5690	5690	5690	5690	0
480	20240607	110200	245480420	5690	5690	5690	5690	1
481	20240607	110100	245474730	5690	5690	5690	5690	0
482	20240607	110000	245474730	5690	5690	5690	5690	2
483	20240607	105900	245463350	5690	5690	5690	5690	10
484	20240607	105800	245406450	5670	5670	5680	5670	2815
485	20240607	105700	229441210	5670	5650	5670	5640	668
486	20240607	105600	225669490	5660	5660	5660	5660	0
487	20240607	105500	225669490	5660	5670	5670	5660	4
488	20240607	105400	225646830	5670	5670	5670	5670	0
489	20240607	105300	225646830	5670	5670	5670	5670	1
490	20240607	105200	225641160	5640	5640	5640	5640	0
491	20240607	105100	225641160	5640	5670	5670	5640	81
492	20240607	105000	225182820	5670	5670	5670	5670	101
493	20240607	104900	224610150	5640	5640	5640	5640	69
494	20240607	104800	224220990	5640	5670	5670	5640	170
495	20240607	104700	223261830	5670	5670	5670	5670	0
496	20240607	104600	223261830	5670	5670	5670	5670	0
497	20240607	104500	223261830	5670	5670	5670	5670	0
498	20240607	104400	223261830	5670	5670	5670	5670	0
499	20240607	104300	223261830	5670	5670	5670	5670	0
500	20240607	104200	223261830	5670	5660	5670	5660	500
501	20240607	104100	220429200	5660	5660	5660	5660	5
502	20240607	104000	220400900	5660	5660	5660	5660	1
503	20240607	103900	220395240	5630	5630	5630	5630	3
504	20240607	103800	220378350	5680	5660	5680	5660	219
505	20240607	103700	219137380	5630	5630	5630	5630	1504
506	20240607	103600	210669860	5660	5640	5660	5630	1501
507	20240607	103500	202219150	5660	5630	5660	5630	6
508	20240607	103400	202185340	5630	5640	5640	5630	125
509	20240607	103300	201481500	5630	5640	5640	5630	113
510	20240607	103200	200845100	5630	5640	5640	5630	1513
511	20240607	103100	192312010	5640	5640	5650	5640	222
512	20240607	103000	191059820	5630	5640	5640	5630	135
513	20240607	102900	190299570	5640	5630	5660	5630	128
514	20240607	102800	189576920	5630	5630	5640	5630	135
515	20240607	102700	188816670	5630	5640	5640	5630	94
516	20240607	102600	188287430	5640	5630	5640	5630	117
517	20240607	102500	187628710	5650	5630	5650	5630	83
518	20240607	102400	187161040	5630	5630	5640	5630	105
519	20240607	102300	186569790	5630	5650	5650	5630	270
520	20240607	102200	185045690	5660	5620	5660	5620	146
521	20240607	102100	184223010	5620	5620	5620	5620	92
522	20240607	102000	183705970	5620	5620	5630	5620	471
523	20240607	101900	181058550	5620	5630	5640	5620	381
524	20240607	101800	178916050	5620	5630	5630	5620	460
525	20240607	101700	176330630	5630	5620	5630	5620	391
526	20240607	101600	174132380	5620	5630	5640	5620	473
527	20240607	101500	171471300	5630	5630	5640	5630	419
528	20240607	101400	169112020	5630	5630	5640	5630	467
529	20240607	101300	166482230	5630	5640	5640	5630	473
530	20240607	101200	163818430	5640	5640	5640	5640	479
531	20240607	101100	161116870	5640	5660	5660	5640	1188
532	20240607	101000	154413330	5660	5640	5660	5640	491
533	20240607	100900	151640690	5640	5640	5650	5640	431
534	20240607	100800	149209840	5640	5640	5650	5640	433
535	20240607	100700	146767530	5640	5650	5660	5640	424
536	20240607	100600	144373270	5650	5650	5650	5650	422
537	20240607	100500	141988970	5650	5650	5660	5650	311
538	20240607	100400	140231810	5660	5660	5660	5650	343
539	20240607	100300	138292800	5650	5650	5650	5650	342
540	20240607	100200	136360500	5650	5650	5660	5650	342
541	20240607	100100	134427840	5660	5660	5660	5650	309
542	20240607	100000	132680770	5660	5670	5670	5650	3088
543	20240607	095900	115192960	5670	5670	5680	5670	334
544	20240607	095800	113299170	5670	5670	5680	5670	1225
545	20240607	095700	106353410	5670	5670	5690	5670	361
546	20240607	095600	104306080	5670	5690	5690	5670	141
547	20240607	095500	103505750	5680	5670	5680	5670	2420
548	20240607	095400	89781900	5680	5670	5680	5670	307
549	20240607	095300	88040490	5670	5670	5680	5670	2118
550	20240607	095200	76031190	5670	5670	5710	5670	366
551	20240607	095100	73954740	5670	5670	5690	5670	319
552	20240607	095000	72144210	5680	5670	5690	5670	288
553	20240607	094900	70510300	5670	5700	5700	5670	2174
554	20240607	094800	58122040	5700	5700	5700	5700	0
555	20240607	094700	58122040	5700	5700	5700	5700	0
556	20240607	094600	58122040	5700	5700	5700	5700	0
557	20240607	094500	58122040	5700	5700	5700	5700	2
558	20240607	094400	58110640	5700	5700	5700	5700	0
559	20240607	094300	58110640	5700	5680	5700	5670	101
560	20240607	094200	57537240	5680	5680	5680	5680	0
561	20240607	094100	57537240	5680	5680	5680	5680	16
562	20240607	094000	57446360	5700	5700	5700	5700	0
563	20240607	093900	57446360	5700	5690	5700	5690	82
564	20240607	093800	56979770	5700	5690	5700	5690	2
565	20240607	093700	56968380	5700	5690	5700	5690	52
566	20240607	093600	56672290	5690	5700	5700	5690	10
567	20240607	093500	56615380	5690	5690	5690	5690	0
568	20240607	093400	56615380	5690	5700	5700	5670	430
569	20240607	093300	54173890	5690	5690	5690	5690	0
570	20240607	093200	54173890	5690	5690	5690	5690	22
571	20240607	093100	54048710	5700	5700	5700	5700	0
572	20240607	093000	54048710	5700	5700	5700	5700	0
573	20240607	092900	54048710	5700	5700	5700	5700	1
574	20240607	092800	54043010	5670	5700	5700	5670	574
575	20240607	092700	50786400	5700	5690	5700	5690	32
576	20240607	092600	50604240	5690	5690	5690	5690	0
577	20240607	092500	50604240	5690	5670	5690	5670	79
578	20240607	092400	50155030	5670	5670	5670	5670	0
579	20240607	092300	50155030	5670	5670	5670	5670	0
580	20240607	092200	50155030	5670	5670	5670	5670	250
581	20240607	092100	48737530	5690	5680	5690	5680	203
582	20240607	092000	47583480	5690	5700	5700	5690	201
583	20240607	091900	46439780	5670	5670	5670	5670	500
584	20240607	091800	43604780	5700	5700	5700	5700	0
585	20240607	091700	43604780	5700	5700	5700	5700	0
586	20240607	091600	43604780	5700	5700	5700	5700	8
587	20240607	091500	43559180	5700	5700	5700	5700	0
588	20240607	091400	43559180	5700	5700	5700	5700	0
589	20240607	091300	43559180	5700	5700	5700	5700	8
590	20240607	091200	43513580	5660	5670	5680	5660	743
591	20240607	091100	39303570	5670	5680	5680	5670	220
592	20240607	091000	38054090	5690	5680	5690	5680	526
593	20240607	090900	35064460	5680	5680	5680	5680	8
594	20240607	090800	35019020	5680	5690	5690	5680	50
595	20240607	090700	34734920	5700	5700	5700	5700	0
596	20240607	090600	34734920	5700	5700	5700	5700	0
597	20240607	090500	34734920	5700	5670	5700	5670	4
598	20240607	090400	34712210	5670	5690	5700	5670	1926
599	20240607	090300	23751790	5680	5680	5680	5660	1742
600	20240607	090200	13877030	5690	5690	5690	5690	0
601	20240607	090100	13877030	5690	5690	5690	5690	0
602	20240607	090000	13877030	5690	5650	5690	5650	2456