KissMeData/071200/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195000	411846960	5260	5260	5260	5260	5012
3	20240607	194900	411846960	5260	5260	5260	5260	0
4	20240607	194800	411846960	5260	5260	5260	5260	0
5	20240607	194700	411846960	5260	5260	5260	5260	0
6	20240607	194600	411846960	5260	5260	5260	5260	0
7	20240607	194500	411846960	5260	5260	5260	5260	0
8	20240607	194400	411846960	5260	5260	5260	5260	0
9	20240607	194300	411846960	5260	5260	5260	5260	0
10	20240607	194200	411846960	5260	5260	5260	5260	0
11	20240607	194100	411846960	5260	5260	5260	5260	0
12	20240607	194000	411846960	5260	5260	5260	5260	0
13	20240607	193900	411846960	5260	5260	5260	5260	0
14	20240607	193800	411846960	5260	5260	5260	5260	0
15	20240607	193700	411846960	5260	5260	5260	5260	0
16	20240607	193600	411846960	5260	5260	5260	5260	0
17	20240607	193500	411846960	5260	5260	5260	5260	0
18	20240607	193400	411846960	5260	5260	5260	5260	0
19	20240607	193300	411846960	5260	5260	5260	5260	0
20	20240607	193200	411846960	5260	5260	5260	5260	0
21	20240607	193100	411846960	5260	5260	5260	5260	0
22	20240607	193000	411846960	5260	5260	5260	5260	0
23	20240607	192900	411846960	5260	5260	5260	5260	0
24	20240607	192800	411846960	5260	5260	5260	5260	0
25	20240607	192700	411846960	5260	5260	5260	5260	0
26	20240607	192600	411846960	5260	5260	5260	5260	0
27	20240607	192500	411846960	5260	5260	5260	5260	0
28	20240607	192400	411846960	5260	5260	5260	5260	0
29	20240607	192300	411846960	5260	5260	5260	5260	0
30	20240607	192200	411846960	5260	5260	5260	5260	0
31	20240607	192100	411846960	5260	5260	5260	5260	0
32	20240607	192000	411846960	5260	5260	5260	5260	5012
33	20240607	191900	411846960	5260	5260	5260	5260	0
34	20240607	191800	411846960	5260	5260	5260	5260	0
35	20240607	191700	411846960	5260	5260	5260	5260	0
36	20240607	191600	411846960	5260	5260	5260	5260	0
37	20240607	191500	411846960	5260	5260	5260	5260	0
38	20240607	191400	411846960	5260	5260	5260	5260	0
39	20240607	191300	411846960	5260	5260	5260	5260	0
40	20240607	191200	411846960	5260	5260	5260	5260	0
41	20240607	191100	411846960	5260	5260	5260	5260	0
42	20240607	191000	411846960	5260	5260	5260	5260	0
43	20240607	190900	411846960	5260	5260	5260	5260	0
44	20240607	190800	411846960	5260	5260	5260	5260	0
45	20240607	190700	411846960	5260	5260	5260	5260	0
46	20240607	190600	411846960	5260	5260	5260	5260	0
47	20240607	190500	411846960	5260	5260	5260	5260	0
48	20240607	190400	411846960	5260	5260	5260	5260	0
49	20240607	190300	411846960	5260	5260	5260	5260	0
50	20240607	190200	411846960	5260	5260	5260	5260	0
51	20240607	190100	411846960	5260	5260	5260	5260	0
52	20240607	190000	411846960	5260	5260	5260	5260	0
53	20240607	185900	411846960	5260	5260	5260	5260	0
54	20240607	185800	411846960	5260	5260	5260	5260	0
55	20240607	185700	411846960	5260	5260	5260	5260	0
56	20240607	185600	411846960	5260	5260	5260	5260	0
57	20240607	185500	411846960	5260	5260	5260	5260	0
58	20240607	185400	411846960	5260	5260	5260	5260	0
59	20240607	185300	411846960	5260	5260	5260	5260	0
60	20240607	185200	411846960	5260	5260	5260	5260	0
61	20240607	185100	411846960	5260	5260	5260	5260	0
62	20240607	185000	411846960	5260	5260	5260	5260	5012
63	20240607	184900	411846960	5260	5260	5260	5260	0
64	20240607	184800	411846960	5260	5260	5260	5260	0
65	20240607	184700	411846960	5260	5260	5260	5260	0
66	20240607	184600	411846960	5260	5260	5260	5260	0
67	20240607	184500	411846960	5260	5260	5260	5260	0
68	20240607	184400	411846960	5260	5260	5260	5260	0
69	20240607	184300	411846960	5260	5260	5260	5260	0
70	20240607	184200	411846960	5260	5260	5260	5260	0
71	20240607	184100	411846960	5260	5260	5260	5260	0
72	20240607	184000	411846960	5260	5260	5260	5260	0
73	20240607	183900	411846960	5260	5260	5260	5260	0
74	20240607	183800	411846960	5260	5260	5260	5260	0
75	20240607	183700	411846960	5260	5260	5260	5260	0
76	20240607	183600	411846960	5260	5260	5260	5260	0
77	20240607	183500	411846960	5260	5260	5260	5260	0
78	20240607	183400	411846960	5260	5260	5260	5260	0
79	20240607	183300	411846960	5260	5260	5260	5260	0
80	20240607	183200	411846960	5260	5260	5260	5260	0
81	20240607	183100	411846960	5260	5260	5260	5260	0
82	20240607	183000	411846960	5260	5260	5260	5260	0
83	20240607	182900	411846960	5260	5260	5260	5260	0
84	20240607	182800	411846960	5260	5260	5260	5260	0
85	20240607	182700	411846960	5260	5260	5260	5260	0
86	20240607	182600	411846960	5260	5260	5260	5260	0
87	20240607	182500	411846960	5260	5260	5260	5260	0
88	20240607	182400	411846960	5260	5260	5260	5260	0
89	20240607	182300	411846960	5260	5260	5260	5260	0
90	20240607	182200	411846960	5260	5260	5260	5260	0
91	20240607	182100	411846960	5260	5260	5260	5260	0
92	20240607	182000	411846960	5260	5260	5260	5260	5012
93	20240607	181900	411846960	5260	5260	5260	5260	0
94	20240607	181800	411846960	5260	5260	5260	5260	0
95	20240607	181700	411846960	5260	5260	5260	5260	0
96	20240607	181600	411846960	5260	5260	5260	5260	0
97	20240607	181500	411846960	5260	5260	5260	5260	0
98	20240607	181400	411846960	5260	5260	5260	5260	0
99	20240607	181300	411846960	5260	5260	5260	5260	0
100	20240607	181200	411846960	5260	5260	5260	5260	0
101	20240607	181100	411846960	5260	5260	5260	5260	0
102	20240607	181000	411846960	5260	5260	5260	5260	0
103	20240607	180900	411846960	5260	5260	5260	5260	0
104	20240607	180800	411846960	5260	5260	5260	5260	0
105	20240607	180700	411846960	5260	5260	5260	5260	0
106	20240607	180600	411846960	5260	5260	5260	5260	0
107	20240607	180500	411846960	5260	5260	5260	5260	0
108	20240607	180400	411846960	5260	5260	5260	5260	0
109	20240607	180300	411846960	5260	5260	5260	5260	0
110	20240607	180200	411846960	5260	5260	5260	5260	0
111	20240607	180100	411846960	5260	5260	5260	5260	0
112	20240607	180000	411846960	5260	5260	5260	5260	0
113	20240607	175900	411846960	5260	5260	5260	5260	0
114	20240607	175800	411846960	5260	5260	5260	5260	0
115	20240607	175700	411846960	5260	5260	5260	5260	0
116	20240607	175600	411846960	5260	5260	5260	5260	0
117	20240607	175500	411846960	5260	5260	5260	5260	0
118	20240607	175400	411846960	5260	5260	5260	5260	0
119	20240607	175300	411846960	5260	5260	5260	5260	0
120	20240607	175200	411846960	5260	5260	5260	5260	0
121	20240607	175100	411846960	5260	5260	5260	5260	0
122	20240607	175000	411846960	5260	5260	5260	5260	5012
123	20240607	174900	411846960	5260	5260	5260	5260	0
124	20240607	174800	411846960	5260	5260	5260	5260	0
125	20240607	174700	411846960	5260	5260	5260	5260	0
126	20240607	174600	411846960	5260	5260	5260	5260	0
127	20240607	174500	411846960	5260	5260	5260	5260	0
128	20240607	174400	411846960	5260	5260	5260	5260	0
129	20240607	174300	411846960	5260	5260	5260	5260	0
130	20240607	174200	411846960	5260	5260	5260	5260	0
131	20240607	174100	411846960	5260	5260	5260	5260	0
132	20240607	174000	411846960	5260	5260	5260	5260	0
133	20240607	173900	411846960	5260	5260	5260	5260	0
134	20240607	173800	411846960	5260	5260	5260	5260	0
135	20240607	173700	411846960	5260	5260	5260	5260	0
136	20240607	173600	411846960	5260	5260	5260	5260	0
137	20240607	173500	411846960	5260	5260	5260	5260	0
138	20240607	173400	411846960	5260	5260	5260	5260	0
139	20240607	173300	411846960	5260	5260	5260	5260	0
140	20240607	173200	411846960	5260	5260	5260	5260	0
141	20240607	173100	411846960	5260	5260	5260	5260	0
142	20240607	173000	411846960	5260	5260	5260	5260	0
143	20240607	172900	411846960	5260	5260	5260	5260	0
144	20240607	172800	411846960	5260	5260	5260	5260	0
145	20240607	172700	411846960	5260	5260	5260	5260	0
146	20240607	172600	411846960	5260	5260	5260	5260	0
147	20240607	172500	411846960	5260	5260	5260	5260	0
148	20240607	172400	411846960	5260	5260	5260	5260	0
149	20240607	172300	411846960	5260	5260	5260	5260	0
150	20240607	172200	411846960	5260	5260	5260	5260	0
151	20240607	172100	411846960	5260	5260	5260	5260	0
152	20240607	172000	411846960	5260	5260	5260	5260	5012
153	20240607	171900	411846960	5260	5260	5260	5260	0
154	20240607	171800	411846960	5260	5260	5260	5260	0
155	20240607	171700	411846960	5260	5260	5260	5260	0
156	20240607	171600	411846960	5260	5260	5260	5260	0
157	20240607	171500	411846960	5260	5260	5260	5260	0
158	20240607	171400	411846960	5260	5260	5260	5260	0
159	20240607	171300	411846960	5260	5260	5260	5260	0
160	20240607	171200	411846960	5260	5260	5260	5260	0
161	20240607	171100	411846960	5260	5260	5260	5260	0
162	20240607	171000	411846960	5260	5260	5260	5260	0
163	20240607	170900	411846960	5260	5260	5260	5260	0
164	20240607	170800	411846960	5260	5260	5260	5260	0
165	20240607	170700	411846960	5260	5260	5260	5260	0
166	20240607	170600	411846960	5260	5260	5260	5260	0
167	20240607	170500	411846960	5260	5260	5260	5260	0
168	20240607	170400	411846960	5260	5260	5260	5260	0
169	20240607	170300	411846960	5260	5260	5260	5260	0
170	20240607	170200	411846960	5260	5260	5260	5260	0
171	20240607	170100	411846960	5260	5260	5260	5260	0
172	20240607	170000	411846960	5260	5260	5260	5260	0
173	20240607	165900	411846960	5260	5260	5260	5260	0
174	20240607	165800	411846960	5260	5260	5260	5260	0
175	20240607	165700	411846960	5260	5260	5260	5260	0
176	20240607	165600	411846960	5260	5260	5260	5260	0
177	20240607	165500	411846960	5260	5260	5260	5260	0
178	20240607	165400	411846960	5260	5260	5260	5260	0
179	20240607	165300	411846960	5260	5260	5260	5260	0
180	20240607	165200	411846960	5260	5260	5260	5260	0
181	20240607	165100	411846960	5260	5260	5260	5260	0
182	20240607	165000	411846960	5260	5260	5260	5260	5012
183	20240607	164900	411846960	5260	5260	5260	5260	0
184	20240607	164800	411846960	5260	5260	5260	5260	0
185	20240607	164700	411846960	5260	5260	5260	5260	0
186	20240607	164600	411846960	5260	5260	5260	5260	0
187	20240607	164500	411846960	5260	5260	5260	5260	0
188	20240607	164400	411846960	5260	5260	5260	5260	0
189	20240607	164300	411846960	5260	5260	5260	5260	0
190	20240607	164200	411846960	5260	5260	5260	5260	0
191	20240607	164100	411846960	5260	5260	5260	5260	0
192	20240607	164000	411846960	5260	5260	5260	5260	0
193	20240607	163900	411846960	5260	5260	5260	5260	0
194	20240607	163800	411846960	5260	5260	5260	5260	0
195	20240607	163700	411846960	5260	5260	5260	5260	0
196	20240607	163600	411846960	5260	5260	5260	5260	0
197	20240607	163500	411846960	5260	5260	5260	5260	0
198	20240607	163400	411846960	5260	5260	5260	5260	0
199	20240607	163300	411846960	5260	5260	5260	5260	0
200	20240607	163200	411846960	5260	5260	5260	5260	0
201	20240607	163100	411846960	5260	5260	5260	5260	0
202	20240607	163000	411846960	5260	5260	5260	5260	0
203	20240607	162900	411846960	5260	5260	5260	5260	0
204	20240607	162800	411846960	5260	5260	5260	5260	0
205	20240607	162700	411846960	5260	5260	5260	5260	0
206	20240607	162600	411846960	5260	5260	5260	5260	0
207	20240607	162500	411846960	5260	5260	5260	5260	0
208	20240607	162400	411846960	5260	5260	5260	5260	0
209	20240607	162300	411846960	5260	5260	5260	5260	0
210	20240607	162200	411846960	5260	5260	5260	5260	0
211	20240607	162100	411846960	5260	5260	5260	5260	0
212	20240607	162000	411846960	5260	5260	5260	5260	5012
213	20240607	161900	411846960	5260	5260	5260	5260	0
214	20240607	161800	411846960	5260	5260	5260	5260	0
215	20240607	161700	411846960	5260	5260	5260	5260	0
216	20240607	161600	411846960	5260	5260	5260	5260	0
217	20240607	161500	411846960	5260	5260	5260	5260	0
218	20240607	161400	411846960	5260	5260	5260	5260	0
219	20240607	161300	411846960	5260	5260	5260	5260	0
220	20240607	161200	411846960	5260	5260	5260	5260	0
221	20240607	161100	411846960	5260	5260	5260	5260	0
222	20240607	161000	411846960	5260	5260	5260	5260	0
223	20240607	160900	411846960	5260	5260	5260	5260	0
224	20240607	160800	411846960	5260	5260	5260	5260	0
225	20240607	160700	411846960	5260	5260	5260	5260	0
226	20240607	160600	411846960	5260	5260	5260	5260	0
227	20240607	160500	411846960	5260	5260	5260	5260	0
228	20240607	160400	411846960	5260	5260	5260	5260	0
229	20240607	160300	411846960	5260	5260	5260	5260	0
230	20240607	160200	411846960	5260	5260	5260	5260	0
231	20240607	160100	411846960	5260	5260	5260	5260	0
232	20240607	160000	411846960	5260	5260	5260	5260	0
233	20240607	155900	411846960	5260	5260	5260	5260	0
234	20240607	155800	411846960	5260	5260	5260	5260	0
235	20240607	155700	411846960	5260	5260	5260	5260	0
236	20240607	155600	411846960	5260	5260	5260	5260	0
237	20240607	155500	411846960	5260	5260	5260	5260	0
238	20240607	155400	411846960	5260	5260	5260	5260	0
239	20240607	155300	411846960	5260	5260	5260	5260	0
240	20240607	155200	411846960	5260	5260	5260	5260	0
241	20240607	155100	411846960	5260	5260	5260	5260	0
242	20240607	155000	411846960	5260	5260	5260	5260	5012
243	20240607	154900	411846960	5260	5260	5260	5260	0
244	20240607	154800	411846960	5260	5260	5260	5260	0
245	20240607	154700	411846960	5260	5260	5260	5260	0
246	20240607	154600	411846960	5260	5260	5260	5260	0
247	20240607	154500	411846960	5260	5260	5260	5260	0
248	20240607	154400	411846960	5260	5260	5260	5260	0
249	20240607	154300	411846960	5260	5260	5260	5260	0
250	20240607	154200	411846960	5260	5260	5260	5260	0
251	20240607	154100	411846960	5260	5260	5260	5260	0
252	20240607	154000	411846960	5260	5260	5260	5260	0
253	20240607	153900	411846960	5260	5260	5260	5260	0
254	20240607	153800	411846960	5260	5260	5260	5260	0
255	20240607	153700	411846960	5260	5260	5260	5260	0
256	20240607	153600	411846960	5260	5260	5260	5260	0
257	20240607	153500	411846960	5260	5260	5260	5260	0
258	20240607	153400	411846960	5260	5260	5260	5260	0
259	20240607	153300	411846960	5260	5260	5260	5260	0
260	20240607	153200	411846960	5260	5260	5260	5260	0
261	20240607	153100	411846960	5260	5260	5260	5260	0
262	20240607	153000	411846960	5260	5260	5260	5260	5012
263	20240607	152900	385483840	5270	5270	5270	5270	0
264	20240607	152800	385483840	5270	5270	5270	5270	0
265	20240607	152700	385483840	5270	5270	5270	5270	0
266	20240607	152600	385483840	5270	5270	5270	5270	0
267	20240607	152500	385483840	5270	5270	5270	5270	0
268	20240607	152400	385483840	5270	5270	5270	5270	0
269	20240607	152300	385483840	5270	5270	5270	5270	0
270	20240607	152200	385483840	5270	5270	5270	5270	0
271	20240607	152100	385483840	5270	5270	5270	5270	0
272	20240607	152000	385483840	5270	5270	5270	5270	0
273	20240607	151900	385483840	5270	5270	5270	5270	2664
274	20240607	151800	371444560	5270	5280	5280	5270	20
275	20240607	151700	371339150	5270	5270	5270	5260	1614
276	20240607	151600	362835870	5280	5270	5280	5270	479
277	20240607	151500	360311520	5270	5270	5270	5270	209
278	20240607	151400	359210090	5260	5250	5260	5250	43
279	20240607	151300	358984250	5260	5250	5260	5250	264
280	20240607	151200	357598220	5250	5250	5250	5250	0
281	20240607	151100	357598220	5250	5250	5250	5250	0
282	20240607	151000	357598220	5250	5240	5250	5240	2082
283	20240607	150900	346688500	5240	5240	5240	5240	354
284	20240607	150800	344833540	5230	5230	5230	5230	0
285	20240607	150700	344833540	5230	5230	5230	5230	105
286	20240607	150600	344284390	5230	5230	5230	5230	0
287	20240607	150500	344284390	5230	5230	5230	5230	0
288	20240607	150400	344284390	5230	5230	5230	5230	0
289	20240607	150300	344284390	5230	5230	5230	5230	0
290	20240607	150200	344284390	5230	5230	5230	5230	160
291	20240607	150100	343447590	5230	5230	5230	5230	940
292	20240607	150000	338531390	5240	5240	5240	5240	103
293	20240607	145900	337991670	5250	5250	5250	5250	0
294	20240607	145800	337991670	5250	5250	5250	5250	50
295	20240607	145700	337729170	5250	5250	5250	5250	0
296	20240607	145600	337729170	5250	5250	5250	5250	0
297	20240607	145500	337729170	5250	5250	5250	5250	0
298	20240607	145400	337729170	5250	5250	5250	5250	0
299	20240607	145300	337729170	5250	5250	5250	5250	0
300	20240607	145200	337729170	5250	5250	5250	5250	0
301	20240607	145100	337729170	5250	5250	5250	5250	0
302	20240607	145000	337729170	5250	5250	5250	5250	0
303	20240607	144900	337729170	5250	5250	5250	5250	80
304	20240607	144800	337309170	5260	5260	5260	5260	0
305	20240607	144700	337309170	5260	5260	5260	5260	500
306	20240607	144600	334679170	5260	5260	5260	5260	0
307	20240607	144500	334679170	5260	5260	5260	5260	0
308	20240607	144400	334679170	5260	5260	5260	5260	0
309	20240607	144300	334679170	5260	5260	5260	5260	0
310	20240607	144200	334679170	5260	5260	5260	5260	0
311	20240607	144100	334679170	5260	5260	5260	5260	0
312	20240607	144000	334679170	5260	5260	5260	5260	0
313	20240607	143900	334679170	5260	5260	5260	5260	0
314	20240607	143800	334679170	5260	5260	5260	5260	0
315	20240607	143700	334679170	5260	5260	5260	5260	0
316	20240607	143600	334679170	5260	5260	5260	5260	0
317	20240607	143500	334679170	5260	5230	5260	5230	200
318	20240607	143400	333629640	5230	5230	5230	5230	0
319	20240607	143300	333629640	5230	5230	5230	5230	20
320	20240607	143200	333525040	5210	5210	5210	5210	0
321	20240607	143100	333525040	5210	5210	5210	5210	0
322	20240607	143000	333525040	5210	5220	5220	5210	100
323	20240607	142900	333003440	5220	5220	5220	5220	0
324	20240607	142800	333003440	5220	5220	5220	5220	0
325	20240607	142700	333003440	5220	5220	5220	5220	0
326	20240607	142600	333003440	5220	5220	5220	5220	0
327	20240607	142500	333003440	5220	5220	5220	5220	118
328	20240607	142400	332387480	5220	5220	5220	5220	0
329	20240607	142300	332387480	5220	5220	5220	5220	20
330	20240607	142200	332283080	5220	5220	5220	5220	0
331	20240607	142100	332283080	5220	5220	5220	5220	0
332	20240607	142000	332283080	5220	5220	5220	5220	20
333	20240607	141900	332178680	5210	5210	5210	5210	0
334	20240607	141800	332178680	5210	5210	5210	5210	53
335	20240607	141700	331902550	5210	5220	5220	5210	136
336	20240607	141600	331193010	5220	5220	5220	5220	11
337	20240607	141500	331135590	5220	5220	5220	5220	0
338	20240607	141400	331135590	5220	5220	5220	5220	2
339	20240607	141300	331125150	5220	5230	5230	5220	621
340	20240607	141200	327883520	5220	5220	5220	5220	0
341	20240607	141100	327883520	5220	5220	5220	5220	0
342	20240607	141000	327883520	5220	5220	5220	5220	0
343	20240607	140900	327883520	5220	5220	5220	5220	0
344	20240607	140800	327883520	5220	5220	5220	5220	0
345	20240607	140700	327883520	5220	5220	5220	5220	0
346	20240607	140600	327883520	5220	5220	5220	5220	0
347	20240607	140500	327883520	5220	5220	5220	5220	0
348	20240607	140400	327883520	5220	5220	5220	5220	0
349	20240607	140300	327883520	5220	5220	5220	5220	0
350	20240607	140200	327883520	5220	5220	5220	5220	10
351	20240607	140100	327831320	5220	5220	5220	5220	1000
352	20240607	140000	322611320	5230	5230	5230	5230	0
353	20240607	135900	322611320	5230	5230	5230	5230	0
354	20240607	135800	322611320	5230	5230	5230	5230	118
355	20240607	135700	321994180	5230	5230	5230	5230	0
356	20240607	135600	321994180	5230	5230	5230	5230	1
357	20240607	135500	321988950	5230	5230	5230	5230	0
358	20240607	135400	321988950	5230	5240	5240	5230	101
359	20240607	135300	321460710	5220	5220	5220	5220	0
360	20240607	135200	321460710	5220	5220	5220	5220	0
361	20240607	135100	321460710	5220	5220	5220	5220	0
362	20240607	135000	321460710	5220	5220	5220	5220	0
363	20240607	134900	321460710	5220	5220	5220	5220	0
364	20240607	134800	321460710	5220	5220	5220	5220	0
365	20240607	134700	321460710	5220	5220	5220	5220	0
366	20240607	134600	321460710	5220	5220	5220	5220	0
367	20240607	134500	321460710	5220	5220	5220	5220	0
368	20240607	134400	321460710	5220	5220	5220	5220	0
369	20240607	134300	321460710	5220	5220	5220	5220	0
370	20240607	134200	321460710	5220	5220	5220	5220	0
371	20240607	134100	321460710	5220	5220	5220	5220	60
372	20240607	134000	321147510	5220	5220	5220	5220	605
373	20240607	133900	317989410	5230	5230	5230	5230	0
374	20240607	133800	317989410	5230	5230	5230	5230	76
375	20240607	133700	317591930	5230	5230	5230	5230	0
376	20240607	133600	317591930	5230	5230	5230	5230	0
377	20240607	133500	317591930	5230	5230	5230	5230	0
378	20240607	133400	317591930	5230	5230	5230	5230	0
379	20240607	133300	317591930	5230	5230	5230	5230	133
380	20240607	133200	316896340	5230	5230	5230	5230	0
381	20240607	133100	316896340	5230	5230	5230	5230	2
382	20240607	133000	316885880	5240	5240	5240	5240	50
383	20240607	132900	316623880	5240	5240	5240	5240	0
384	20240607	132800	316623880	5240	5240	5240	5240	0
385	20240607	132700	316623880	5240	5240	5240	5240	0
386	20240607	132600	316623880	5240	5240	5240	5240	0
387	20240607	132500	316623880	5240	5230	5240	5230	150
388	20240607	132400	315839370	5220	5220	5220	5220	2
389	20240607	132300	315828930	5220	5220	5220	5220	0
390	20240607	132200	315828930	5220	5220	5220	5220	0
391	20240607	132100	315828930	5220	5220	5220	5220	0
392	20240607	132000	315828930	5220	5220	5220	5220	0
393	20240607	131900	315828930	5220	5220	5220	5220	0
394	20240607	131800	315828930	5220	5220	5220	5220	38
395	20240607	131700	315630570	5220	5220	5220	5220	0
396	20240607	131600	315630570	5220	5220	5220	5220	0
397	20240607	131500	315630570	5220	5220	5220	5220	0
398	20240607	131400	315630570	5220	5220	5220	5220	0
399	20240607	131300	315630570	5220	5220	5220	5220	0
400	20240607	131200	315630570	5220	5220	5220	5220	0
401	20240607	131100	315630570	5220	5220	5220	5220	0
402	20240607	131000	315630570	5220	5220	5220	5220	85
403	20240607	130900	315186870	5210	5210	5210	5210	0
404	20240607	130800	315186870	5210	5210	5210	5210	0
405	20240607	130700	315186870	5210	5210	5210	5210	0
406	20240607	130600	315186870	5210	5210	5210	5210	0
407	20240607	130500	315186870	5210	5220	5220	5210	102
408	20240607	130400	314654450	5210	5210	5210	5210	0
409	20240607	130300	314654450	5210	5210	5210	5210	6
410	20240607	130200	314623190	5230	5230	5230	5230	0
411	20240607	130100	314623190	5230	5230	5230	5230	50
412	20240607	130000	314361690	5230	5230	5230	5230	0
413	20240607	125900	314361690	5230	5230	5230	5230	0
414	20240607	125800	314361690	5230	5230	5230	5230	1
415	20240607	125700	314356460	5210	5220	5220	5210	234
416	20240607	125600	313137280	5220	5220	5220	5220	266
417	20240607	125500	311748760	5220	5220	5220	5220	74
418	20240607	125400	311362480	5220	5220	5220	5220	0
419	20240607	125300	311362480	5220	5220	5220	5220	110
420	20240607	125200	310788280	5220	5220	5220	5220	0
421	20240607	125100	310788280	5220	5220	5220	5220	0
422	20240607	125000	310788280	5220	5220	5220	5220	0
423	20240607	124900	310788280	5220	5220	5220	5220	0
424	20240607	124800	310788280	5220	5220	5220	5220	1
425	20240607	124700	310783060	5240	5240	5240	5240	0
426	20240607	124600	310783060	5240	5240	5240	5240	0
427	20240607	124500	310783060	5240	5240	5240	5240	0
428	20240607	124400	310783060	5240	5240	5240	5240	0
429	20240607	124300	310783060	5240	5220	5240	5210	826
430	20240607	124200	306478950	5250	5250	5250	5250	0
431	20240607	124100	306478950	5250	5250	5250	5250	0
432	20240607	124000	306478950	5250	5250	5250	5250	0
433	20240607	123900	306478950	5250	5250	5250	5250	0
434	20240607	123800	306478950	5250	5250	5250	5250	0
435	20240607	123700	306478950	5250	5250	5250	5250	0
436	20240607	123600	306478950	5250	5250	5250	5250	0
437	20240607	123500	306478950	5250	5250	5250	5250	1
438	20240607	123400	306473700	5250	5250	5250	5250	0
439	20240607	123300	306473700	5250	5250	5250	5250	0
440	20240607	123200	306473700	5250	5230	5250	5210	3437
441	20240607	123100	288526170	5260	5260	5260	5260	0
442	20240607	123000	288526170	5260	5260	5260	5260	0
443	20240607	122900	288526170	5260	5260	5260	5260	0
444	20240607	122800	288526170	5260	5260	5260	5260	0
445	20240607	122700	288526170	5260	5260	5260	5260	0
446	20240607	122600	288526170	5260	5260	5260	5260	0
447	20240607	122500	288526170	5260	5260	5260	5260	1
448	20240607	122400	288520910	5260	5260	5260	5260	0
449	20240607	122300	288520910	5260	5240	5260	5240	51
450	20240607	122200	288253300	5240	5220	5240	5220	111
451	20240607	122100	287673860	5230	5230	5230	5230	90
452	20240607	122000	287203160	5240	5240	5240	5240	0
453	20240607	121900	287203160	5240	5240	5240	5240	10
454	20240607	121800	287150760	5250	5250	5250	5250	1
455	20240607	121700	287145510	5240	5240	5240	5240	20
456	20240607	121600	287040710	5250	5250	5250	5250	0
457	20240607	121500	287040710	5250	5250	5250	5250	0
458	20240607	121400	287040710	5250	5250	5250	5250	0
459	20240607	121300	287040710	5250	5250	5250	5250	0
460	20240607	121200	287040710	5250	5250	5250	5250	1
461	20240607	121100	287035460	5230	5220	5230	5210	2133
462	20240607	121000	275901470	5240	5240	5240	5240	0
463	20240607	120900	275901470	5240	5250	5250	5240	20
464	20240607	120800	275796570	5250	5260	5260	5230	460
465	20240607	120700	273382970	5260	5260	5260	5260	0
466	20240607	120600	273382970	5260	5260	5260	5260	0
467	20240607	120500	273382970	5260	5260	5260	5260	30
468	20240607	120400	273225170	5260	5240	5260	5240	100
469	20240607	120300	272700330	5230	5230	5230	5230	8
470	20240607	120200	272658490	5220	5220	5220	5220	0
471	20240607	120100	272658490	5220	5220	5220	5220	2
472	20240607	120000	272648050	5230	5230	5230	5230	31
473	20240607	115900	272485920	5230	5230	5230	5230	0
474	20240607	115800	272485920	5230	5230	5230	5230	0
475	20240607	115700	272485920	5230	5230	5230	5230	10
476	20240607	115600	272433620	5230	5230	5230	5230	713
477	20240607	115500	268704630	5230	5230	5230	5230	9
478	20240607	115400	268657560	5230	5230	5230	5230	0
479	20240607	115300	268657560	5230	5230	5230	5230	22
480	20240607	115200	268542500	5230	5230	5230	5230	0
481	20240607	115100	268542500	5230	5230	5230	5230	100
482	20240607	115000	268019500	5230	5230	5230	5230	0
483	20240607	114900	268019500	5230	5230	5230	5230	0
484	20240607	114800	268019500	5230	5230	5230	5230	0
485	20240607	114700	268019500	5230	5230	5230	5230	510
486	20240607	114600	265352200	5240	5240	5240	5230	1196
487	20240607	114500	259096920	5240	5240	5240	5240	2
488	20240607	114400	259086440	5240	5240	5240	5240	0
489	20240607	114300	259086440	5240	5240	5240	5240	0
490	20240607	114200	259086440	5240	5240	5240	5240	0
491	20240607	114100	259086440	5240	5240	5240	5240	2
492	20240607	114000	259075960	5240	5240	5240	5240	0
493	20240607	113900	259075960	5240	5240	5240	5240	0
494	20240607	113800	259075960	5240	5240	5240	5240	0
495	20240607	113700	259075960	5240	5240	5240	5240	13
496	20240607	113600	259007840	5250	5250	5250	5250	0
497	20240607	113500	259007840	5250	5250	5250	5250	1
498	20240607	113400	259002590	5250	5250	5250	5250	0
499	20240607	113300	259002590	5250	5250	5250	5250	19
500	20240607	113200	258902840	5260	5260	5260	5260	0
501	20240607	113100	258902840	5260	5260	5260	5260	0
502	20240607	113000	258902840	5260	5260	5260	5260	0
503	20240607	112900	258902840	5260	5260	5260	5260	0
504	20240607	112800	258902840	5260	5260	5260	5260	0
505	20240607	112700	258902840	5260	5260	5260	5260	0
506	20240607	112600	258902840	5260	5260	5260	5260	0
507	20240607	112500	258902840	5260	5260	5260	5260	0
508	20240607	112400	258902840	5260	5260	5260	5260	0
509	20240607	112300	258902840	5260	5260	5260	5260	0
510	20240607	112200	258902840	5260	5260	5260	5260	250
511	20240607	112100	257587840	5260	5260	5260	5260	0
512	20240607	112000	257587840	5260	5260	5260	5260	0
513	20240607	111900	257587840	5260	5260	5260	5260	0
514	20240607	111800	257587840	5260	5260	5260	5260	0
515	20240607	111700	257587840	5260	5240	5260	5240	192
516	20240607	111600	256581740	5240	5250	5250	5240	26
517	20240607	111500	256445400	5260	5250	5260	5250	41
518	20240607	111400	256230140	5230	5230	5230	5230	827
519	20240607	111300	251904930	5240	5240	5240	5240	2
520	20240607	111200	251894450	5240	5250	5250	5240	517
521	20240607	111100	249185240	5250	5250	5250	5250	3
522	20240607	111000	249169490	5260	5260	5260	5260	0
523	20240607	110900	249169490	5260	5260	5260	5260	0
524	20240607	110800	249169490	5260	5260	5260	5260	0
525	20240607	110700	249169490	5260	5260	5260	5260	0
526	20240607	110600	249169490	5260	5260	5260	5260	0
527	20240607	110500	249169490	5260	5260	5260	5260	0
528	20240607	110400	249169490	5260	5260	5260	5260	0
529	20240607	110300	249169490	5260	5260	5260	5260	1
530	20240607	110200	249164230	5240	5240	5240	5240	0
531	20240607	110100	249164230	5240	5260	5260	5240	19
532	20240607	110000	249064500	5270	5270	5270	5270	1
533	20240607	105900	249059230	5250	5260	5260	5250	5
534	20240607	105800	249032970	5280	5280	5280	5280	0
535	20240607	105700	249032970	5280	5280	5280	5280	100
536	20240607	105600	248504970	5280	5280	5280	5280	0
537	20240607	105500	248504970	5280	5280	5280	5280	0
538	20240607	105400	248504970	5280	5280	5280	5280	0
539	20240607	105300	248504970	5280	5270	5280	5270	19
540	20240607	105200	248404720	5270	5260	5270	5260	514
541	20240607	105100	245697200	5250	5250	5250	5250	21
542	20240607	105000	245586950	5250	5260	5260	5250	11
543	20240607	104900	245529190	5250	5240	5250	5240	70
544	20240607	104800	245162190	5250	5240	5250	5240	4
545	20240607	104700	245141220	5250	5250	5250	5250	0
546	20240607	104600	245141220	5250	5240	5250	5240	301
547	20240607	104500	243563970	5250	5250	5250	5250	0
548	20240607	104400	243563970	5250	5250	5250	5250	2
549	20240607	104300	243553470	5240	5240	5240	5240	40
550	20240607	104200	243343870	5230	5230	5230	5230	415
551	20240607	104100	241173420	5230	5230	5230	5230	22
552	20240607	104000	241058360	5240	5240	5240	5240	0
553	20240607	103900	241058360	5240	5240	5240	5240	0
554	20240607	103800	241058360	5240	5240	5240	5220	252
555	20240607	103700	239741630	5230	5230	5230	5230	0
556	20240607	103600	239741630	5230	5230	5230	5230	202
557	20240607	103500	238685170	5230	5230	5230	5230	200
558	20240607	103400	237639170	5230	5230	5230	5230	2
559	20240607	103300	237628710	5230	5240	5240	5230	201
560	20240607	103200	236577170	5260	5260	5260	5260	351
561	20240607	103100	234730910	5260	5260	5260	5260	814
562	20240607	103000	230449270	5260	5260	5260	5260	0
563	20240607	102900	230449270	5260	5260	5260	5260	0
564	20240607	102800	230449270	5260	5240	5260	5240	33
565	20240607	102700	230275890	5250	5240	5250	5240	18
566	20240607	102600	230181460	5240	5240	5240	5240	12
567	20240607	102500	230118580	5250	5250	5250	5250	1
568	20240607	102400	230113330	5230	5260	5260	5230	210
569	20240607	102300	229013580	5260	5260	5260	5260	10
570	20240607	102200	228960980	5260	5260	5260	5260	1
571	20240607	102100	228955720	5250	5250	5250	5250	108
572	20240607	102000	228388720	5240	5240	5240	5240	407
573	20240607	101900	226256040	5240	5240	5240	5240	8
574	20240607	101800	226214120	5240	5240	5240	5240	0
575	20240607	101700	226214120	5240	5240	5240	5240	0
576	20240607	101600	226214120	5240	5240	5240	5240	0
577	20240607	101500	226214120	5240	5230	5240	5230	349
578	20240607	101400	224385570	5230	5230	5230	5230	0
579	20240607	101300	224385570	5230	5230	5230	5230	8
580	20240607	101200	224343730	5220	5230	5230	5220	9
581	20240607	101100	224296730	5220	5230	5230	5220	89
582	20240607	101000	223831330	5230	5230	5230	5230	2
583	20240607	100900	223820870	5230	5230	5230	5230	13
584	20240607	100800	223752880	5230	5230	5230	5230	2
585	20240607	100700	223742420	5230	5230	5230	5230	10
586	20240607	100600	223690120	5250	5260	5260	5220	3734
587	20240607	100500	204129650	5290	5290	5290	5290	0
588	20240607	100400	204129650	5290	5290	5290	5290	0
589	20240607	100300	204129650	5290	5290	5290	5290	0
590	20240607	100200	204129650	5290	5290	5290	5290	0
591	20240607	100100	204129650	5290	5290	5290	5290	0
592	20240607	100000	204129650	5290	5280	5290	5260	579
593	20240607	095900	201081180	5300	5290	5300	5280	301
594	20240607	095800	199489720	5290	5300	5300	5290	56
595	20240607	095700	199193070	5290	5290	5290	5290	320
596	20240607	095600	197500270	5280	5280	5280	5280	134
597	20240607	095500	196792750	5270	5270	5280	5270	13
598	20240607	095400	196724230	5270	5270	5270	5270	7
599	20240607	095300	196687340	5280	5280	5280	5280	0
600	20240607	095200	196687340	5280	5280	5280	5280	0
601	20240607	095100	196687340	5280	5280	5280	5280	1
602	20240607	095000	196682060	5270	5270	5270	5270	10
603	20240607	094900	196629360	5300	5300	5300	5300	0
604	20240607	094800	196629360	5300	5270	5300	5270	399
605	20240607	094700	194523660	5300	5270	5300	5270	102
606	20240607	094600	193984960	5270	5270	5270	5270	50
607	20240607	094500	193721460	5280	5280	5280	5280	1
608	20240607	094400	193716180	5280	5280	5300	5280	51
609	20240607	094300	193446380	5260	5270	5270	5260	102
610	20240607	094200	192909850	5270	5270	5270	5270	0
611	20240607	094100	192909850	5270	5270	5270	5270	0
612	20240607	094000	192909850	5270	5260	5300	5260	102
613	20240607	093900	192371590	5260	5270	5270	5260	928
614	20240607	093800	187486130	5270	5270	5270	5270	0
615	20240607	093700	187486130	5270	5290	5290	5270	677
616	20240607	093600	183913560	5290	5290	5290	5290	83
617	20240607	093500	183474490	5290	5290	5290	5290	25
618	20240607	093400	183342240	5280	5280	5290	5280	464
619	20240607	093300	180892060	5280	5280	5290	5280	376
620	20240607	093200	178905450	5290	5300	5300	5290	1062
621	20240607	093100	173287450	5300	5300	5300	5300	125
622	20240607	093000	172624950	5310	5310	5320	5310	39
623	20240607	092900	172417630	5310	5310	5320	5300	1311
624	20240607	092800	165462860	5310	5320	5330	5310	2389
625	20240607	092700	152763930	5300	5300	5300	5300	16
626	20240607	092600	152679130	5300	5300	5320	5300	3628
627	20240607	092500	133417680	5290	5280	5290	5280	777
628	20240607	092400	129312370	5280	5280	5280	5280	404
629	20240607	092300	127179250	5280	5270	5280	5260	600
630	20240607	092200	124021240	5280	5280	5280	5280	1
631	20240607	092100	124015960	5260	5260	5260	5260	0
632	20240607	092000	124015960	5260	5290	5290	5260	1555
633	20240607	091900	115813380	5290	5300	5300	5290	220
634	20240607	091800	114648380	5300	5300	5300	5300	1894
635	20240607	091700	104610180	5300	5300	5300	5300	92
636	20240607	091600	104122580	5310	5310	5310	5300	572
637	20240607	091500	101085330	5310	5300	5310	5300	635
638	20240607	091400	97717760	5300	5290	5300	5290	1616
639	20240607	091300	89153970	5290	5280	5290	5280	994
640	20240607	091200	83895870	5260	5270	5270	5260	255
641	20240607	091100	82554560	5260	5260	5260	5260	257
642	20240607	091000	81202740	5300	5310	5310	5260	497
643	20240607	090900	78573390	5310	5280	5320	5280	1236
644	20240607	090800	72005030	5280	5300	5320	5270	2251
645	20240607	090700	60071460	5310	5280	5320	5280	4847
646	20240607	090600	34373370	5300	5250	5310	5240	3880
647	20240607	090500	13910550	5250	5240	5250	5240	570
648	20240607	090400	10922830	5200	5240	5250	5200	743
649	20240607	090300	7027110	5240	5210	5240	5210	479
650	20240607	090200	4522170	5190	5190	5190	5190	3
651	20240607	090100	4506600	5180	5180	5180	5180	0
652	20240607	090000	4506600	5180	5180	5180	5180	870