KissMeData/049430/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193200	350015080	9220	9220	9220	9220	472
3	20240607	193100	350015080	9220	9220	9220	9220	0
4	20240607	193000	350015080	9220	9220	9220	9220	0
5	20240607	192900	350015080	9220	9220	9220	9220	0
6	20240607	192800	350015080	9220	9220	9220	9220	0
7	20240607	192700	350015080	9220	9220	9220	9220	0
8	20240607	192600	350015080	9220	9220	9220	9220	0
9	20240607	192500	350015080	9220	9220	9220	9220	0
10	20240607	192400	350015080	9220	9220	9220	9220	0
11	20240607	192300	350015080	9220	9220	9220	9220	0
12	20240607	192200	350015080	9220	9220	9220	9220	0
13	20240607	192100	350015080	9220	9220	9220	9220	0
14	20240607	192000	350015080	9220	9220	9220	9220	0
15	20240607	191900	350015080	9220	9220	9220	9220	0
16	20240607	191800	350015080	9220	9220	9220	9220	0
17	20240607	191700	350015080	9220	9220	9220	9220	0
18	20240607	191600	350015080	9220	9220	9220	9220	0
19	20240607	191500	350015080	9220	9220	9220	9220	0
20	20240607	191400	350015080	9220	9220	9220	9220	0
21	20240607	191300	350015080	9220	9220	9220	9220	0
22	20240607	191200	350015080	9220	9220	9220	9220	0
23	20240607	191100	350015080	9220	9220	9220	9220	0
24	20240607	191000	350015080	9220	9220	9220	9220	0
25	20240607	190900	350015080	9220	9220	9220	9220	0
26	20240607	190800	350015080	9220	9220	9220	9220	0
27	20240607	190700	350015080	9220	9220	9220	9220	0
28	20240607	190600	350015080	9220	9220	9220	9220	0
29	20240607	190500	350015080	9220	9220	9220	9220	0
30	20240607	190400	350015080	9220	9220	9220	9220	0
31	20240607	190300	350015080	9220	9220	9220	9220	0
32	20240607	190200	350015080	9220	9220	9220	9220	472
33	20240607	190100	350015080	9220	9220	9220	9220	0
34	20240607	190000	350015080	9220	9220	9220	9220	0
35	20240607	185900	350015080	9220	9220	9220	9220	0
36	20240607	185800	350015080	9220	9220	9220	9220	0
37	20240607	185700	350015080	9220	9220	9220	9220	0
38	20240607	185600	350015080	9220	9220	9220	9220	0
39	20240607	185500	350015080	9220	9220	9220	9220	0
40	20240607	185400	350015080	9220	9220	9220	9220	0
41	20240607	185300	350015080	9220	9220	9220	9220	0
42	20240607	185200	350015080	9220	9220	9220	9220	0
43	20240607	185100	350015080	9220	9220	9220	9220	0
44	20240607	185000	350015080	9220	9220	9220	9220	0
45	20240607	184900	350015080	9220	9220	9220	9220	0
46	20240607	184800	350015080	9220	9220	9220	9220	0
47	20240607	184700	350015080	9220	9220	9220	9220	0
48	20240607	184600	350015080	9220	9220	9220	9220	0
49	20240607	184500	350015080	9220	9220	9220	9220	0
50	20240607	184400	350015080	9220	9220	9220	9220	0
51	20240607	184300	350015080	9220	9220	9220	9220	0
52	20240607	184200	350015080	9220	9220	9220	9220	0
53	20240607	184100	350015080	9220	9220	9220	9220	0
54	20240607	184000	350015080	9220	9220	9220	9220	0
55	20240607	183900	350015080	9220	9220	9220	9220	0
56	20240607	183800	350015080	9220	9220	9220	9220	0
57	20240607	183700	350015080	9220	9220	9220	9220	0
58	20240607	183600	350015080	9220	9220	9220	9220	0
59	20240607	183500	350015080	9220	9220	9220	9220	0
60	20240607	183400	350015080	9220	9220	9220	9220	0
61	20240607	183300	350015080	9220	9220	9220	9220	0
62	20240607	183200	350015080	9220	9220	9220	9220	472
63	20240607	183100	350015080	9220	9220	9220	9220	0
64	20240607	183000	350015080	9220	9220	9220	9220	0
65	20240607	182900	350015080	9220	9220	9220	9220	0
66	20240607	182800	350015080	9220	9220	9220	9220	0
67	20240607	182700	350015080	9220	9220	9220	9220	0
68	20240607	182600	350015080	9220	9220	9220	9220	0
69	20240607	182500	350015080	9220	9220	9220	9220	0
70	20240607	182400	350015080	9220	9220	9220	9220	0
71	20240607	182300	350015080	9220	9220	9220	9220	0
72	20240607	182200	350015080	9220	9220	9220	9220	0
73	20240607	182100	350015080	9220	9220	9220	9220	0
74	20240607	182000	350015080	9220	9220	9220	9220	0
75	20240607	181900	350015080	9220	9220	9220	9220	0
76	20240607	181800	350015080	9220	9220	9220	9220	0
77	20240607	181700	350015080	9220	9220	9220	9220	0
78	20240607	181600	350015080	9220	9220	9220	9220	0
79	20240607	181500	350015080	9220	9220	9220	9220	0
80	20240607	181400	350015080	9220	9220	9220	9220	0
81	20240607	181300	350015080	9220	9220	9220	9220	0
82	20240607	181200	350015080	9220	9220	9220	9220	0
83	20240607	181100	350015080	9220	9220	9220	9220	0
84	20240607	181000	350015080	9220	9220	9220	9220	0
85	20240607	180900	350015080	9220	9220	9220	9220	0
86	20240607	180800	350015080	9220	9220	9220	9220	0
87	20240607	180700	350015080	9220	9220	9220	9220	0
88	20240607	180600	350015080	9220	9220	9220	9220	0
89	20240607	180500	350015080	9220	9220	9220	9220	0
90	20240607	180400	350015080	9220	9220	9220	9220	0
91	20240607	180300	350015080	9220	9220	9220	9220	0
92	20240607	180200	350015080	9220	9220	9220	9220	472
93	20240607	180100	350015080	9220	9220	9220	9220	0
94	20240607	180000	350015080	9220	9220	9220	9220	0
95	20240607	175900	350015080	9220	9220	9220	9220	0
96	20240607	175800	350015080	9220	9220	9220	9220	0
97	20240607	175700	350015080	9220	9220	9220	9220	0
98	20240607	175600	350015080	9220	9220	9220	9220	0
99	20240607	175500	350015080	9220	9220	9220	9220	0
100	20240607	175400	350015080	9220	9220	9220	9220	0
101	20240607	175300	350015080	9220	9220	9220	9220	0
102	20240607	175200	350015080	9220	9220	9220	9220	0
103	20240607	175100	350015080	9220	9220	9220	9220	0
104	20240607	175000	350015080	9220	9220	9220	9220	0
105	20240607	174900	350015080	9220	9220	9220	9220	0
106	20240607	174800	350015080	9220	9220	9220	9220	0
107	20240607	174700	350015080	9220	9220	9220	9220	0
108	20240607	174600	350015080	9220	9220	9220	9220	0
109	20240607	174500	350015080	9220	9220	9220	9220	0
110	20240607	174400	350015080	9220	9220	9220	9220	0
111	20240607	174300	350015080	9220	9220	9220	9220	0
112	20240607	174200	350015080	9220	9220	9220	9220	0
113	20240607	174100	350015080	9220	9220	9220	9220	0
114	20240607	174000	350015080	9220	9220	9220	9220	0
115	20240607	173900	350015080	9220	9220	9220	9220	0
116	20240607	173800	350015080	9220	9220	9220	9220	0
117	20240607	173700	350015080	9220	9220	9220	9220	0
118	20240607	173600	350015080	9220	9220	9220	9220	0
119	20240607	173500	350015080	9220	9220	9220	9220	0
120	20240607	173400	350015080	9220	9220	9220	9220	0
121	20240607	173300	350015080	9220	9220	9220	9220	0
122	20240607	173200	350015080	9220	9220	9220	9220	472
123	20240607	173100	350015080	9220	9220	9220	9220	0
124	20240607	173000	350015080	9220	9220	9220	9220	0
125	20240607	172900	350015080	9220	9220	9220	9220	0
126	20240607	172800	350015080	9220	9220	9220	9220	0
127	20240607	172700	350015080	9220	9220	9220	9220	0
128	20240607	172600	350015080	9220	9220	9220	9220	0
129	20240607	172500	350015080	9220	9220	9220	9220	0
130	20240607	172400	350015080	9220	9220	9220	9220	0
131	20240607	172300	350015080	9220	9220	9220	9220	0
132	20240607	172200	350015080	9220	9220	9220	9220	0
133	20240607	172100	350015080	9220	9220	9220	9220	0
134	20240607	172000	350015080	9220	9220	9220	9220	0
135	20240607	171900	350015080	9220	9220	9220	9220	0
136	20240607	171800	350015080	9220	9220	9220	9220	0
137	20240607	171700	350015080	9220	9220	9220	9220	0
138	20240607	171600	350015080	9220	9220	9220	9220	0
139	20240607	171500	350015080	9220	9220	9220	9220	0
140	20240607	171400	350015080	9220	9220	9220	9220	0
141	20240607	171300	350015080	9220	9220	9220	9220	0
142	20240607	171200	350015080	9220	9220	9220	9220	0
143	20240607	171100	350015080	9220	9220	9220	9220	0
144	20240607	171000	350015080	9220	9220	9220	9220	0
145	20240607	170900	350015080	9220	9220	9220	9220	0
146	20240607	170800	350015080	9220	9220	9220	9220	0
147	20240607	170700	350015080	9220	9220	9220	9220	0
148	20240607	170600	350015080	9220	9220	9220	9220	0
149	20240607	170500	350015080	9220	9220	9220	9220	0
150	20240607	170400	350015080	9220	9220	9220	9220	0
151	20240607	170300	350015080	9220	9220	9220	9220	0
152	20240607	170200	350015080	9220	9220	9220	9220	472
153	20240607	170100	350015080	9220	9220	9220	9220	0
154	20240607	170000	350015080	9220	9220	9220	9220	0
155	20240607	165900	350015080	9220	9220	9220	9220	0
156	20240607	165800	350015080	9220	9220	9220	9220	0
157	20240607	165700	350015080	9220	9220	9220	9220	0
158	20240607	165600	350015080	9220	9220	9220	9220	0
159	20240607	165500	350015080	9220	9220	9220	9220	0
160	20240607	165400	350015080	9220	9220	9220	9220	0
161	20240607	165300	350015080	9220	9220	9220	9220	0
162	20240607	165200	350015080	9220	9220	9220	9220	0
163	20240607	165100	350015080	9220	9220	9220	9220	0
164	20240607	165000	350015080	9220	9220	9220	9220	0
165	20240607	164900	350015080	9220	9220	9220	9220	0
166	20240607	164800	350015080	9220	9220	9220	9220	0
167	20240607	164700	350015080	9220	9220	9220	9220	0
168	20240607	164600	350015080	9220	9220	9220	9220	0
169	20240607	164500	350015080	9220	9220	9220	9220	0
170	20240607	164400	350015080	9220	9220	9220	9220	0
171	20240607	164300	350015080	9220	9220	9220	9220	0
172	20240607	164200	350015080	9220	9220	9220	9220	0
173	20240607	164100	350015080	9220	9220	9220	9220	0
174	20240607	164000	350015080	9220	9220	9220	9220	0
175	20240607	163900	350015080	9220	9220	9220	9220	0
176	20240607	163800	350015080	9220	9220	9220	9220	0
177	20240607	163700	350015080	9220	9220	9220	9220	0
178	20240607	163600	350015080	9220	9220	9220	9220	0
179	20240607	163500	350015080	9220	9220	9220	9220	0
180	20240607	163400	350015080	9220	9220	9220	9220	0
181	20240607	163300	350015080	9220	9220	9220	9220	0
182	20240607	163200	350015080	9220	9220	9220	9220	472
183	20240607	163100	350015080	9220	9220	9220	9220	0
184	20240607	163000	350015080	9220	9220	9220	9220	0
185	20240607	162900	350015080	9220	9220	9220	9220	0
186	20240607	162800	350015080	9220	9220	9220	9220	0
187	20240607	162700	350015080	9220	9220	9220	9220	0
188	20240607	162600	350015080	9220	9220	9220	9220	0
189	20240607	162500	350015080	9220	9220	9220	9220	0
190	20240607	162400	350015080	9220	9220	9220	9220	0
191	20240607	162300	350015080	9220	9220	9220	9220	0
192	20240607	162200	350015080	9220	9220	9220	9220	0
193	20240607	162100	350015080	9220	9220	9220	9220	0
194	20240607	162000	350015080	9220	9220	9220	9220	0
195	20240607	161900	350015080	9220	9220	9220	9220	0
196	20240607	161800	350015080	9220	9220	9220	9220	0
197	20240607	161700	350015080	9220	9220	9220	9220	0
198	20240607	161600	350015080	9220	9220	9220	9220	0
199	20240607	161500	350015080	9220	9220	9220	9220	0
200	20240607	161400	350015080	9220	9220	9220	9220	0
201	20240607	161300	350015080	9220	9220	9220	9220	0
202	20240607	161200	350015080	9220	9220	9220	9220	0
203	20240607	161100	350015080	9220	9220	9220	9220	0
204	20240607	161000	350015080	9220	9220	9220	9220	0
205	20240607	160900	350015080	9220	9220	9220	9220	0
206	20240607	160800	350015080	9220	9220	9220	9220	0
207	20240607	160700	350015080	9220	9220	9220	9220	0
208	20240607	160600	350015080	9220	9220	9220	9220	0
209	20240607	160500	350015080	9220	9220	9220	9220	0
210	20240607	160400	350015080	9220	9220	9220	9220	0
211	20240607	160300	350015080	9220	9220	9220	9220	0
212	20240607	160200	350015080	9220	9220	9220	9220	472
213	20240607	160100	350015080	9220	9220	9220	9220	0
214	20240607	160000	350015080	9220	9220	9220	9220	0
215	20240607	155900	350015080	9220	9220	9220	9220	0
216	20240607	155800	350015080	9220	9220	9220	9220	0
217	20240607	155700	350015080	9220	9220	9220	9220	0
218	20240607	155600	350015080	9220	9220	9220	9220	0
219	20240607	155500	350015080	9220	9220	9220	9220	0
220	20240607	155400	350015080	9220	9220	9220	9220	0
221	20240607	155300	350015080	9220	9220	9220	9220	0
222	20240607	155200	350015080	9220	9220	9220	9220	0
223	20240607	155100	350015080	9220	9220	9220	9220	0
224	20240607	155000	350015080	9220	9220	9220	9220	0
225	20240607	154900	350015080	9220	9220	9220	9220	0
226	20240607	154800	350015080	9220	9220	9220	9220	0
227	20240607	154700	350015080	9220	9220	9220	9220	0
228	20240607	154600	350015080	9220	9220	9220	9220	0
229	20240607	154500	350015080	9220	9220	9220	9220	0
230	20240607	154400	350015080	9220	9220	9220	9220	0
231	20240607	154300	350015080	9220	9220	9220	9220	0
232	20240607	154200	350015080	9220	9220	9220	9220	0
233	20240607	154100	350015080	9220	9220	9220	9220	0
234	20240607	154000	350015080	9220	9220	9220	9220	0
235	20240607	153900	350015080	9220	9220	9220	9220	0
236	20240607	153800	350015080	9220	9220	9220	9220	0
237	20240607	153700	350015080	9220	9220	9220	9220	0
238	20240607	153600	350015080	9220	9220	9220	9220	0
239	20240607	153500	350015080	9220	9220	9220	9220	0
240	20240607	153400	350015080	9220	9220	9220	9220	0
241	20240607	153300	350015080	9220	9220	9220	9220	0
242	20240607	153200	350015080	9220	9220	9220	9220	472
243	20240607	153100	350015080	9220	9220	9220	9220	0
244	20240607	153000	350015080	9220	9220	9220	9220	472
245	20240607	152900	345663240	9250	9250	9250	9250	0
246	20240607	152800	345663240	9250	9250	9250	9250	0
247	20240607	152700	345663240	9250	9250	9250	9250	0
248	20240607	152600	345663240	9250	9250	9250	9250	0
249	20240607	152500	345663240	9250	9250	9250	9250	0
250	20240607	152400	345663240	9250	9250	9250	9250	0
251	20240607	152300	345663240	9250	9250	9250	9250	0
252	20240607	152200	345663240	9250	9250	9250	9250	0
253	20240607	152100	345663240	9250	9250	9250	9250	0
254	20240607	152000	345663240	9250	9250	9250	9250	0
255	20240607	151900	345663240	9250	9240	9250	9240	41
256	20240607	151800	345284370	9250	9250	9250	9250	0
257	20240607	151700	345284370	9250	9250	9250	9250	0
258	20240607	151600	345284370	9250	9250	9250	9250	23
259	20240607	151500	345071620	9240	9240	9240	9240	2
260	20240607	151400	345053140	9260	9240	9260	9240	17
261	20240607	151300	344895860	9240	9240	9270	9240	3
262	20240607	151200	344868110	9240	9240	9240	9240	0
263	20240607	151100	344868110	9240	9240	9240	9240	1
264	20240607	151000	344858870	9240	9260	9270	9240	266
265	20240607	150900	342393940	9260	9270	9270	9260	338
266	20240607	150800	339262020	9270	9270	9270	9270	58
267	20240607	150700	338724360	9270	9290	9290	9270	72
268	20240607	150600	338055770	9300	9300	9300	9300	0
269	20240607	150500	338055770	9300	9280	9300	9280	92
270	20240607	150400	337201100	9280	9260	9280	9260	353
271	20240607	150300	333925800	9300	9220	9300	9220	3069
272	20240607	150200	305435640	9230	9230	9230	9230	6
273	20240607	150100	305380260	9230	9220	9230	9220	170
274	20240607	150000	303812850	9220	9210	9220	9210	369
275	20240607	145900	300414350	9200	9210	9210	9200	65
276	20240607	145800	299816340	9170	9200	9210	9170	199
277	20240607	145700	297991440	9170	9170	9170	9170	0
278	20240607	145600	297991440	9170	9170	9170	9170	8
279	20240607	145500	297918080	9210	9210	9210	9210	0
280	20240607	145400	297918080	9210	9210	9210	9210	0
281	20240607	145300	297918080	9210	9210	9210	9210	0
282	20240607	145200	297918080	9210	9210	9210	9210	0
283	20240607	145100	297918080	9210	9190	9210	9190	1000
284	20240607	145000	288719350	9190	9150	9190	9150	2
285	20240607	144900	288701010	9180	9180	9180	9180	144
286	20240607	144800	287379090	9180	9180	9180	9180	27
287	20240607	144700	287131230	9180	9160	9180	9160	164
288	20240607	144600	285627780	9170	9150	9170	9150	78
289	20240607	144500	284913380	9150	9140	9150	9140	256
290	20240607	144400	282573040	9150	9150	9150	9150	0
291	20240607	144300	282573040	9150	9140	9150	9140	2
292	20240607	144200	282554750	9150	9150	9150	9150	0
293	20240607	144100	282554750	9150	9150	9150	9150	0
294	20240607	144000	282554750	9150	9150	9150	9150	116
295	20240607	143900	281493350	9180	9180	9180	9180	0
296	20240607	143800	281493350	9180	9180	9180	9180	0
297	20240607	143700	281493350	9180	9180	9180	9180	0
298	20240607	143600	281493350	9180	9180	9180	9180	0
299	20240607	143500	281493350	9180	9180	9180	9180	0
300	20240607	143400	281493350	9180	9180	9180	9180	0
301	20240607	143300	281493350	9180	9180	9180	9180	10
302	20240607	143200	281401550	9180	9180	9180	9180	17
303	20240607	143100	281245490	9180	9180	9180	9180	0
304	20240607	143000	281245490	9180	9180	9180	9180	1
305	20240607	142900	281236310	9180	9180	9180	9180	15
306	20240607	142800	281098610	9180	9180	9180	9180	10
307	20240607	142700	281006810	9170	9160	9170	9160	49
308	20240607	142600	280557700	9160	9160	9160	9160	1
309	20240607	142500	280548540	9170	9170	9170	9170	0
310	20240607	142400	280548540	9170	9150	9170	9150	83
311	20240607	142300	279789060	9160	9160	9160	9160	0
312	20240607	142200	279789060	9160	9160	9160	9160	0
313	20240607	142100	279789060	9160	9160	9160	9160	38
314	20240607	142000	279440980	9160	9160	9160	9160	0
315	20240607	141900	279440980	9160	9160	9160	9160	0
316	20240607	141800	279440980	9160	9160	9160	9160	32
317	20240607	141700	279147860	9160	9160	9160	9160	0
318	20240607	141600	279147860	9160	9160	9160	9160	0
319	20240607	141500	279147860	9160	9160	9180	9160	169
320	20240607	141400	277598800	9150	9150	9150	9150	13
321	20240607	141300	277479850	9150	9150	9150	9150	0
322	20240607	141200	277479850	9150	9150	9150	9150	0
323	20240607	141100	277479850	9150	9150	9150	9150	0
324	20240607	141000	277479850	9150	9150	9150	9150	0
325	20240607	140900	277479850	9150	9140	9150	9140	151
326	20240607	140800	276099700	9150	9150	9150	9150	0
327	20240607	140700	276099700	9150	9150	9150	9150	9
328	20240607	140600	276017350	9160	9160	9160	9160	0
329	20240607	140500	276017350	9160	9160	9160	9160	0
330	20240607	140400	276017350	9160	9160	9160	9160	0
331	20240607	140300	276017350	9160	9160	9160	9160	0
332	20240607	140200	276017350	9160	9160	9160	9160	0
333	20240607	140100	276017350	9160	9160	9160	9160	0
334	20240607	140000	276017350	9160	9160	9160	9160	0
335	20240607	135900	276017350	9160	9160	9160	9160	0
336	20240607	135800	276017350	9160	9160	9160	9160	0
337	20240607	135700	276017350	9160	9160	9160	9160	0
338	20240607	135600	276017350	9160	9160	9160	9160	0
339	20240607	135500	276017350	9160	9160	9160	9160	0
340	20240607	135400	276017350	9160	9160	9160	9160	0
341	20240607	135300	276017350	9160	9150	9160	9150	10
342	20240607	135200	275925840	9150	9150	9150	9150	22
343	20240607	135100	275724540	9150	9150	9150	9150	15
344	20240607	135000	275587290	9150	9150	9150	9150	10
345	20240607	134900	275495790	9150	9150	9150	9150	0
346	20240607	134800	275495790	9150	9150	9150	9150	0
347	20240607	134700	275495790	9150	9150	9150	9150	0
348	20240607	134600	275495790	9150	9150	9150	9150	0
349	20240607	134500	275495790	9150	9150	9150	9150	1
350	20240607	134400	275486640	9140	9140	9140	9140	0
351	20240607	134300	275486640	9140	9140	9140	9140	0
352	20240607	134200	275486640	9140	9150	9150	9140	40
353	20240607	134100	275120930	9160	9160	9160	9160	0
354	20240607	134000	275120930	9160	9170	9170	9160	6
355	20240607	133900	275065960	9160	9160	9160	9160	0
356	20240607	133800	275065960	9160	9160	9160	9160	0
357	20240607	133700	275065960	9160	9160	9160	9160	0
358	20240607	133600	275065960	9160	9160	9160	9160	0
359	20240607	133500	275065960	9160	9160	9160	9160	12
360	20240607	133400	274956040	9160	9160	9160	9160	14
361	20240607	133300	274827800	9170	9170	9170	9170	10
362	20240607	133200	274736100	9160	9160	9160	9160	10
363	20240607	133100	274644500	9170	9170	9170	9170	0
364	20240607	133000	274644500	9170	9170	9170	9170	0
365	20240607	132900	274644500	9170	9180	9180	9170	6
366	20240607	132800	274589430	9180	9180	9180	9180	0
367	20240607	132700	274589430	9180	9180	9180	9180	0
368	20240607	132600	274589430	9180	9180	9180	9180	1
369	20240607	132500	274580250	9180	9180	9180	9180	0
370	20240607	132400	274580250	9180	9180	9180	9180	0
371	20240607	132300	274580250	9180	9180	9180	9180	0
372	20240607	132200	274580250	9180	9180	9180	9180	0
373	20240607	132100	274580250	9180	9180	9180	9180	0
374	20240607	132000	274580250	9180	9180	9180	9180	0
375	20240607	131900	274580250	9180	9180	9180	9180	3
376	20240607	131800	274552710	9180	9180	9180	9180	0
377	20240607	131700	274552710	9180	9180	9180	9180	0
378	20240607	131600	274552710	9180	9180	9180	9180	0
379	20240607	131500	274552710	9180	9180	9180	9180	0
380	20240607	131400	274552710	9180	9180	9180	9180	1
381	20240607	131300	274543530	9130	9130	9130	9130	0
382	20240607	131200	274543530	9130	9130	9130	9130	0
383	20240607	131100	274543530	9130	9130	9130	9130	0
384	20240607	131000	274543530	9130	9130	9130	9130	0
385	20240607	130900	274543530	9130	9130	9130	9130	0
386	20240607	130800	274543530	9130	9130	9130	9130	0
387	20240607	130700	274543530	9130	9130	9130	9130	0
388	20240607	130600	274543530	9130	9160	9160	9130	100
389	20240607	130500	273629870	9190	9190	9190	9190	0
390	20240607	130400	273629870	9190	9190	9190	9190	0
391	20240607	130300	273629870	9190	9190	9190	9190	0
392	20240607	130200	273629870	9190	9190	9190	9190	1
393	20240607	130100	273620680	9190	9190	9190	9190	0
394	20240607	130000	273620680	9190	9190	9190	9190	0
395	20240607	125900	273620680	9190	9190	9190	9190	0
396	20240607	125800	273620680	9190	9190	9190	9190	1
397	20240607	125700	273611490	9180	9180	9180	9180	1
398	20240607	125600	273602310	9160	9160	9160	9160	0
399	20240607	125500	273602310	9160	9160	9160	9160	0
400	20240607	125400	273602310	9160	9160	9160	9160	0
401	20240607	125300	273602310	9160	9160	9160	9160	0
402	20240607	125200	273602310	9160	9160	9160	9160	0
403	20240607	125100	273602310	9160	9160	9160	9160	0
404	20240607	125000	273602310	9160	9160	9160	9160	0
405	20240607	124900	273602310	9160	9160	9160	9160	0
406	20240607	124800	273602310	9160	9160	9160	9160	0
407	20240607	124700	273602310	9160	9160	9160	9160	0
408	20240607	124600	273602310	9160	9160	9160	9160	0
409	20240607	124500	273602310	9160	9160	9160	9160	5
410	20240607	124400	273556510	9190	9190	9190	9190	0
411	20240607	124300	273556510	9190	9190	9190	9190	0
412	20240607	124200	273556510	9190	9190	9190	9190	0
413	20240607	124100	273556510	9190	9190	9190	9190	0
414	20240607	124000	273556510	9190	9190	9190	9190	0
415	20240607	123900	273556510	9190	9190	9190	9190	44
416	20240607	123800	273152150	9190	9190	9190	9190	0
417	20240607	123700	273152150	9190	9190	9190	9190	2
418	20240607	123600	273133770	9190	9190	9190	9190	0
419	20240607	123500	273133770	9190	9190	9190	9190	86
420	20240607	123400	272343430	9180	9180	9180	9180	0
421	20240607	123300	272343430	9180	9180	9180	9180	0
422	20240607	123200	272343430	9180	9180	9180	9180	0
423	20240607	123100	272343430	9180	9190	9190	9180	219
424	20240607	123000	270330830	9180	9180	9180	9180	1
425	20240607	122900	270321650	9170	9170	9170	9170	63
426	20240607	122800	269743940	9160	9160	9160	9160	7
427	20240607	122700	269679820	9160	9160	9160	9160	0
428	20240607	122600	269679820	9160	9160	9160	9160	0
429	20240607	122500	269679820	9160	9160	9160	9160	51
430	20240607	122400	269212660	9150	9150	9150	9150	0
431	20240607	122300	269212660	9150	9150	9150	9150	0
432	20240607	122200	269212660	9150	9150	9150	9150	0
433	20240607	122100	269212660	9150	9150	9150	9150	0
434	20240607	122000	269212660	9150	9160	9160	9150	45
435	20240607	121900	268800480	9170	9170	9170	9170	0
436	20240607	121800	268800480	9170	9170	9170	9170	0
437	20240607	121700	268800480	9170	9170	9170	9170	6
438	20240607	121600	268745460	9190	9190	9190	9190	0
439	20240607	121500	268745460	9190	9190	9190	9190	0
440	20240607	121400	268745460	9190	9190	9190	9190	0
441	20240607	121300	268745460	9190	9190	9190	9190	11
442	20240607	121200	268644370	9190	9190	9190	9190	0
443	20240607	121100	268644370	9190	9190	9190	9190	0
444	20240607	121000	268644370	9190	9160	9190	9160	166
445	20240607	120900	267119190	9160	9160	9160	9160	0
446	20240607	120800	267119190	9160	9160	9160	9160	0
447	20240607	120700	267119190	9160	9160	9160	9160	0
448	20240607	120600	267119190	9160	9160	9160	9160	11
449	20240607	120500	267018430	9160	9160	9160	9160	0
450	20240607	120400	267018430	9160	9160	9160	9160	1
451	20240607	120300	267009270	9160	9160	9160	9160	0
452	20240607	120200	267009270	9160	9160	9160	9160	1
453	20240607	120100	267000110	9160	9160	9160	9160	461
454	20240607	120000	262777350	9160	9160	9160	9160	0
455	20240607	115900	262777350	9160	9160	9160	9160	14
456	20240607	115800	262649110	9120	9120	9120	9120	0
457	20240607	115700	262649110	9120	9120	9120	9120	0
458	20240607	115600	262649110	9120	9120	9120	9120	0
459	20240607	115500	262649110	9120	9120	9120	9120	0
460	20240607	115400	262649110	9120	9150	9150	9120	539
461	20240607	115300	257726050	9150	9150	9150	9150	0
462	20240607	115200	257726050	9150	9150	9150	9150	309
463	20240607	115100	254898700	9140	9140	9140	9140	0
464	20240607	115000	254898700	9140	9140	9140	9140	0
465	20240607	114900	254898700	9140	9140	9140	9140	0
466	20240607	114800	254898700	9140	9140	9140	9140	0
467	20240607	114700	254898700	9140	9140	9140	9140	0
468	20240607	114600	254898700	9140	9140	9140	9140	0
469	20240607	114500	254898700	9140	9140	9140	9140	0
470	20240607	114400	254898700	9140	9140	9140	9140	5
471	20240607	114300	254853000	9130	9130	9130	9130	0
472	20240607	114200	254853000	9130	9180	9180	9130	941
473	20240607	114100	246247620	9190	9190	9190	9190	0
474	20240607	114000	246247620	9190	9190	9190	9190	0
475	20240607	113900	246247620	9190	9190	9190	9190	80
476	20240607	113800	245512420	9190	9190	9190	9190	0
477	20240607	113700	245512420	9190	9190	9190	9190	0
478	20240607	113600	245512420	9190	9190	9190	9190	20
479	20240607	113500	245328620	9180	9180	9180	9180	10
480	20240607	113400	245236820	9200	9200	9200	9200	2
481	20240607	113300	245218420	9200	9200	9200	9200	0
482	20240607	113200	245218420	9200	9200	9200	9200	36
483	20240607	113100	244887220	9200	9200	9200	9200	0
484	20240607	113000	244887220	9200	9200	9200	9200	0
485	20240607	112900	244887220	9200	9200	9200	9200	0
486	20240607	112800	244887220	9200	9200	9200	9200	0
487	20240607	112700	244887220	9200	9200	9200	9200	0
488	20240607	112600	244887220	9200	9200	9200	9200	498
489	20240607	112500	240305620	9190	9190	9190	9190	41
490	20240607	112400	239928830	9190	9190	9190	9190	0
491	20240607	112300	239928830	9190	9190	9190	9190	0
492	20240607	112200	239928830	9190	9190	9190	9190	0
493	20240607	112100	239928830	9190	9190	9190	9190	0
494	20240607	112000	239928830	9190	9190	9190	9190	11
495	20240607	111900	239827740	9180	9180	9180	9180	50
496	20240607	111800	239368740	9180	9180	9180	9180	0
497	20240607	111700	239368740	9180	9180	9180	9180	0
498	20240607	111600	239368740	9180	9180	9180	9180	17
499	20240607	111500	239212680	9180	9180	9180	9180	12
500	20240607	111400	239102520	9140	9140	9140	9140	0
501	20240607	111300	239102520	9140	9140	9140	9140	0
502	20240607	111200	239102520	9140	9140	9140	9140	0
503	20240607	111100	239102520	9140	9140	9140	9140	0
504	20240607	111000	239102520	9140	9140	9140	9140	0
505	20240607	110900	239102520	9140	9140	9140	9140	0
506	20240607	110800	239102520	9140	9140	9140	9140	0
507	20240607	110700	239102520	9140	9160	9160	9140	1084
508	20240607	110600	229192160	9160	9160	9160	9150	235
509	20240607	110500	227041470	9180	9190	9190	9180	149
510	20240607	110400	225672480	9200	9200	9200	9200	0
511	20240607	110300	225672480	9200	9200	9200	9200	0
512	20240607	110200	225672480	9200	9200	9200	9200	1
513	20240607	110100	225663280	9200	9200	9200	9200	8
514	20240607	110000	225589680	9200	9200	9200	9190	52
515	20240607	105900	225111780	9210	9210	9210	9210	0
516	20240607	105800	225111780	9210	9210	9210	9210	1
517	20240607	105700	225102570	9220	9220	9220	9220	0
518	20240607	105600	225102570	9220	9220	9220	9220	0
519	20240607	105500	225102570	9220	9220	9220	9220	108
520	20240607	105400	224106810	9190	9190	9190	9190	24
521	20240607	105300	223886250	9190	9190	9190	9190	110
522	20240607	105200	222875350	9220	9220	9220	9220	20
523	20240607	105100	222690950	9210	9200	9210	9200	250
524	20240607	105000	220390350	9200	9210	9210	9200	60
525	20240607	104900	219838250	9220	9220	9220	9220	0
526	20240607	104800	219838250	9220	9220	9220	9220	10
527	20240607	104700	219746050	9220	9220	9220	9220	76
528	20240607	104600	219045330	9220	9220	9220	9220	308
529	20240607	104500	216205570	9220	9220	9220	9220	116
530	20240607	104400	215136050	9220	9220	9220	9220	441
531	20240607	104300	211070030	9220	9220	9220	9220	108
532	20240607	104200	210074270	9220	9200	9220	9200	14
533	20240607	104100	209945450	9220	9220	9220	9220	500
534	20240607	104000	205335450	9210	9210	9210	9210	10
535	20240607	103900	205243350	9210	9210	9210	9210	0
536	20240607	103800	205243350	9210	9210	9220	9210	597
537	20240607	103700	199739980	9230	9230	9230	9230	0
538	20240607	103600	199739980	9230	9230	9230	9230	0
539	20240607	103500	199739980	9230	9230	9230	9230	0
540	20240607	103400	199739980	9230	9230	9230	9230	419
541	20240607	103300	195872610	9230	9230	9230	9230	107
542	20240607	103200	194885000	9240	9240	9240	9240	1
543	20240607	103100	194875760	9240	9230	9240	9230	110
544	20240607	103000	193859440	9240	9240	9240	9240	0
545	20240607	102900	193859440	9240	9240	9240	9240	0
546	20240607	102800	193859440	9240	9200	9240	9200	117
547	20240607	102700	192783000	9250	9250	9250	9250	0
548	20240607	102600	192783000	9250	9250	9250	9250	38
549	20240607	102500	192431500	9260	9260	9260	9260	0
550	20240607	102400	192431500	9260	9260	9260	9190	24
551	20240607	102300	192210800	9180	9250	9250	9180	809
552	20240607	102200	184757120	9260	9260	9260	9260	64
553	20240607	102100	184164480	9290	9260	9290	9260	28
554	20240607	102000	183904930	9260	9260	9260	9260	0
555	20240607	101900	183904930	9260	9260	9260	9260	4
556	20240607	101800	183867890	9260	9260	9300	9260	618
557	20240607	101700	178123230	9270	9280	9300	9260	618
558	20240607	101600	172376300	9300	9290	9300	9280	1141
559	20240607	101500	161765400	9270	9290	9300	9270	1419
560	20240607	101400	148588850	9270	9290	9300	9260	1420
561	20240607	101300	135386940	9250	9280	9300	9230	2609
562	20240607	101200	111127930	9290	9290	9290	9290	0
563	20240607	101100	111127930	9290	9260	9290	9260	1525
564	20240607	101000	96991770	9260	9220	9260	9220	166
565	20240607	100900	95461130	9220	9270	9270	9210	144
566	20240607	100800	94127450	9270	9210	9270	9210	207
567	20240607	100700	92209580	9210	9230	9270	9210	508
568	20240607	100600	87523590	9230	9300	9300	9230	60
569	20240607	100500	86967220	9300	9230	9300	9230	1719
570	20240607	100400	71049080	9230	9200	9230	9200	109
571	20240607	100300	70043280	9200	9210	9230	9200	533
572	20240607	100200	65135170	9210	9170	9260	9170	2757
573	20240607	100100	39758190	9150	9170	9190	9140	644
574	20240607	100000	33845880	9150	9150	9180	9150	447
575	20240607	095900	29749060	9140	9140	9140	9140	30
576	20240607	095800	29474860	9150	9140	9150	9140	362
577	20240607	095700	26165860	9140	9100	9140	9100	8
578	20240607	095600	26092960	9140	9140	9140	9140	0
579	20240607	095500	26092960	9140	9140	9140	9140	0
580	20240607	095400	26092960	9140	9130	9140	9130	183
581	20240607	095300	24421670	9130	9120	9130	9120	67
582	20240607	095200	23810460	9120	9120	9120	9120	31
583	20240607	095100	23527740	9140	9140	9140	9140	0
584	20240607	095000	23527740	9140	9140	9140	9140	3
585	20240607	094900	23500320	9070	9140	9140	9070	121
586	20240607	094800	22394520	9140	9100	9140	9100	616
587	20240607	094700	16772370	9090	9040	9090	9040	135
588	20240607	094600	15547370	9040	9030	9040	9030	245
589	20240607	094500	13332970	9040	9040	9040	9040	0
590	20240607	094400	13332970	9040	9040	9040	9040	0
591	20240607	094300	13332970	9040	9040	9040	9040	0
592	20240607	094200	13332970	9040	9040	9040	9040	0
593	20240607	094100	13332970	9040	9040	9040	9040	41
594	20240607	094000	12962330	9040	9020	9040	9020	103
595	20240607	093900	12032970	9020	9020	9020	9020	0
596	20240607	093800	12032970	9020	9020	9020	9020	0
597	20240607	093700	12032970	9020	9020	9020	9020	0
598	20240607	093600	12032970	9020	9020	9020	9020	114
599	20240607	093500	11004690	9020	9020	9020	9020	5
600	20240607	093400	10959590	9020	9020	9020	9020	50
601	20240607	093300	10508590	9040	9040	9040	9040	6
602	20240607	093200	10454350	9040	9040	9040	9040	0
603	20240607	093100	10454350	9040	9040	9040	9040	0
604	20240607	093000	10454350	9040	9040	9040	9040	89
605	20240607	092900	9649790	9040	9040	9040	9040	1
606	20240607	092800	9640750	8980	9020	9020	8980	50
607	20240607	092700	9190410	9020	9020	9020	9020	1
608	20240607	092600	9181390	9030	9030	9030	9030	0
609	20240607	092500	9181390	9030	9030	9030	9030	6
610	20240607	092400	9127210	9020	9020	9020	9020	0
611	20240607	092300	9127210	9020	9020	9020	9020	10
612	20240607	092200	9037010	9020	9020	9020	9020	0
613	20240607	092100	9037010	9020	9020	9020	9020	2
614	20240607	092000	9018970	9030	9030	9030	9030	1
615	20240607	091900	9009940	9010	9010	9010	9010	0
616	20240607	091800	9009940	9010	9010	9010	9010	0
617	20240607	091700	9009940	9010	9010	9010	9010	0
618	20240607	091600	9009940	9010	9010	9010	9010	0
619	20240607	091500	9009940	9010	9010	9010	9010	2
620	20240607	091400	8991920	9040	9000	9040	9000	137
621	20240607	091300	7758440	8990	9040	9040	8990	159
622	20240607	091200	6323020	9040	9040	9040	9040	0
623	20240607	091100	6323020	9040	9040	9040	9040	1
624	20240607	091000	6313980	8980	9000	9040	8980	265
625	20240607	090900	3928390	8970	8960	8970	8960	4
626	20240607	090800	3892530	9000	9000	9000	9000	28
627	20240607	090700	3640530	9000	9000	9000	9000	0
628	20240607	090600	3640530	9000	9000	9000	9000	10
629	20240607	090500	3550530	8940	8940	8940	8940	35
630	20240607	090400	3237630	8950	8950	8950	8950	0
631	20240607	090300	3237630	8950	8950	8950	8950	0
632	20240607	090200	3237630	8950	8950	8950	8950	5
633	20240607	090100	3192880	8990	8990	8990	8990	0
634	20240607	090000	3192880	8990	8900	9000	8900	358