KissMeData/023590/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190800	689115590	18880	18880	18880	18880	4019
3	20240607	190700	689115590	18880	18880	18880	18880	0
4	20240607	190600	689115590	18880	18880	18880	18880	0
5	20240607	190500	689115590	18880	18880	18880	18880	0
6	20240607	190400	689115590	18880	18880	18880	18880	0
7	20240607	190300	689115590	18880	18880	18880	18880	0
8	20240607	190200	689115590	18880	18880	18880	18880	0
9	20240607	190100	689115590	18880	18880	18880	18880	0
10	20240607	190000	689115590	18880	18880	18880	18880	0
11	20240607	185900	689115590	18880	18880	18880	18880	0
12	20240607	185800	689115590	18880	18880	18880	18880	0
13	20240607	185700	689115590	18880	18880	18880	18880	0
14	20240607	185600	689115590	18880	18880	18880	18880	0
15	20240607	185500	689115590	18880	18880	18880	18880	0
16	20240607	185400	689115590	18880	18880	18880	18880	0
17	20240607	185300	689115590	18880	18880	18880	18880	0
18	20240607	185200	689115590	18880	18880	18880	18880	0
19	20240607	185100	689115590	18880	18880	18880	18880	0
20	20240607	185000	689115590	18880	18880	18880	18880	0
21	20240607	184900	689115590	18880	18880	18880	18880	0
22	20240607	184800	689115590	18880	18880	18880	18880	0
23	20240607	184700	689115590	18880	18880	18880	18880	0
24	20240607	184600	689115590	18880	18880	18880	18880	0
25	20240607	184500	689115590	18880	18880	18880	18880	0
26	20240607	184400	689115590	18880	18880	18880	18880	0
27	20240607	184300	689115590	18880	18880	18880	18880	0
28	20240607	184200	689115590	18880	18880	18880	18880	0
29	20240607	184100	689115590	18880	18880	18880	18880	0
30	20240607	184000	689115590	18880	18880	18880	18880	0
31	20240607	183900	689115590	18880	18880	18880	18880	0
32	20240607	183800	689115590	18880	18880	18880	18880	4019
33	20240607	183700	689115590	18880	18880	18880	18880	0
34	20240607	183600	689115590	18880	18880	18880	18880	0
35	20240607	183500	689115590	18880	18880	18880	18880	0
36	20240607	183400	689115590	18880	18880	18880	18880	0
37	20240607	183300	689115590	18880	18880	18880	18880	0
38	20240607	183200	689115590	18880	18880	18880	18880	0
39	20240607	183100	689115590	18880	18880	18880	18880	0
40	20240607	183000	689115590	18880	18880	18880	18880	0
41	20240607	182900	689115590	18880	18880	18880	18880	0
42	20240607	182800	689115590	18880	18880	18880	18880	0
43	20240607	182700	689115590	18880	18880	18880	18880	0
44	20240607	182600	689115590	18880	18880	18880	18880	0
45	20240607	182500	689115590	18880	18880	18880	18880	0
46	20240607	182400	689115590	18880	18880	18880	18880	0
47	20240607	182300	689115590	18880	18880	18880	18880	0
48	20240607	182200	689115590	18880	18880	18880	18880	0
49	20240607	182100	689115590	18880	18880	18880	18880	0
50	20240607	182000	689115590	18880	18880	18880	18880	0
51	20240607	181900	689115590	18880	18880	18880	18880	0
52	20240607	181800	689115590	18880	18880	18880	18880	0
53	20240607	181700	689115590	18880	18880	18880	18880	0
54	20240607	181600	689115590	18880	18880	18880	18880	0
55	20240607	181500	689115590	18880	18880	18880	18880	0
56	20240607	181400	689115590	18880	18880	18880	18880	0
57	20240607	181300	689115590	18880	18880	18880	18880	0
58	20240607	181200	689115590	18880	18880	18880	18880	0
59	20240607	181100	689115590	18880	18880	18880	18880	0
60	20240607	181000	689115590	18880	18880	18880	18880	0
61	20240607	180900	689115590	18880	18880	18880	18880	0
62	20240607	180800	689115590	18880	18880	18880	18880	4019
63	20240607	180700	689115590	18880	18880	18880	18880	0
64	20240607	180600	689115590	18880	18880	18880	18880	0
65	20240607	180500	689115590	18880	18880	18880	18880	0
66	20240607	180400	689115590	18880	18880	18880	18880	0
67	20240607	180300	689115590	18880	18880	18880	18880	0
68	20240607	180200	689115590	18880	18880	18880	18880	0
69	20240607	180100	689115590	18880	18880	18880	18880	0
70	20240607	180000	689115590	18880	18880	18880	18880	0
71	20240607	175900	689115590	18880	18880	18880	18880	0
72	20240607	175800	689115590	18880	18880	18880	18880	0
73	20240607	175700	689115590	18880	18880	18880	18880	0
74	20240607	175600	689115590	18880	18880	18880	18880	0
75	20240607	175500	689115590	18880	18880	18880	18880	0
76	20240607	175400	689115590	18880	18880	18880	18880	0
77	20240607	175300	689115590	18880	18880	18880	18880	0
78	20240607	175200	689115590	18880	18880	18880	18880	0
79	20240607	175100	689115590	18880	18880	18880	18880	0
80	20240607	175000	689115590	18880	18880	18880	18880	0
81	20240607	174900	689115590	18880	18880	18880	18880	0
82	20240607	174800	689115590	18880	18880	18880	18880	0
83	20240607	174700	689115590	18880	18880	18880	18880	0
84	20240607	174600	689115590	18880	18880	18880	18880	0
85	20240607	174500	689115590	18880	18880	18880	18880	0
86	20240607	174400	689115590	18880	18880	18880	18880	0
87	20240607	174300	689115590	18880	18880	18880	18880	0
88	20240607	174200	689115590	18880	18880	18880	18880	0
89	20240607	174100	689115590	18880	18880	18880	18880	0
90	20240607	174000	689115590	18880	18880	18880	18880	0
91	20240607	173900	689115590	18880	18880	18880	18880	0
92	20240607	173800	689115590	18880	18880	18880	18880	4019
93	20240607	173700	689115590	18880	18880	18880	18880	0
94	20240607	173600	689115590	18880	18880	18880	18880	0
95	20240607	173500	689115590	18880	18880	18880	18880	0
96	20240607	173400	689115590	18880	18880	18880	18880	0
97	20240607	173300	689115590	18880	18880	18880	18880	0
98	20240607	173200	689115590	18880	18880	18880	18880	0
99	20240607	173100	689115590	18880	18880	18880	18880	0
100	20240607	173000	689115590	18880	18880	18880	18880	0
101	20240607	172900	689115590	18880	18880	18880	18880	0
102	20240607	172800	689115590	18880	18880	18880	18880	0
103	20240607	172700	689115590	18880	18880	18880	18880	0
104	20240607	172600	689115590	18880	18880	18880	18880	0
105	20240607	172500	689115590	18880	18880	18880	18880	0
106	20240607	172400	689115590	18880	18880	18880	18880	0
107	20240607	172300	689115590	18880	18880	18880	18880	0
108	20240607	172200	689115590	18880	18880	18880	18880	0
109	20240607	172100	689115590	18880	18880	18880	18880	0
110	20240607	172000	689115590	18880	18880	18880	18880	0
111	20240607	171900	689115590	18880	18880	18880	18880	0
112	20240607	171800	689115590	18880	18880	18880	18880	0
113	20240607	171700	689115590	18880	18880	18880	18880	0
114	20240607	171600	689115590	18880	18880	18880	18880	0
115	20240607	171500	689115590	18880	18880	18880	18880	0
116	20240607	171400	689115590	18880	18880	18880	18880	0
117	20240607	171300	689115590	18880	18880	18880	18880	0
118	20240607	171200	689115590	18880	18880	18880	18880	0
119	20240607	171100	689115590	18880	18880	18880	18880	0
120	20240607	171000	689115590	18880	18880	18880	18880	0
121	20240607	170900	689115590	18880	18880	18880	18880	0
122	20240607	170800	689115590	18880	18880	18880	18880	4019
123	20240607	170700	689115590	18880	18880	18880	18880	0
124	20240607	170600	689115590	18880	18880	18880	18880	0
125	20240607	170500	689115590	18880	18880	18880	18880	0
126	20240607	170400	689115590	18880	18880	18880	18880	0
127	20240607	170300	689115590	18880	18880	18880	18880	0
128	20240607	170200	689115590	18880	18880	18880	18880	0
129	20240607	170100	689115590	18880	18880	18880	18880	0
130	20240607	170000	689115590	18880	18880	18880	18880	0
131	20240607	165900	689115590	18880	18880	18880	18880	0
132	20240607	165800	689115590	18880	18880	18880	18880	0
133	20240607	165700	689115590	18880	18880	18880	18880	0
134	20240607	165600	689115590	18880	18880	18880	18880	0
135	20240607	165500	689115590	18880	18880	18880	18880	0
136	20240607	165400	689115590	18880	18880	18880	18880	0
137	20240607	165300	689115590	18880	18880	18880	18880	0
138	20240607	165200	689115590	18880	18880	18880	18880	0
139	20240607	165100	689115590	18880	18880	18880	18880	0
140	20240607	165000	689115590	18880	18880	18880	18880	0
141	20240607	164900	689115590	18880	18880	18880	18880	0
142	20240607	164800	689115590	18880	18880	18880	18880	0
143	20240607	164700	689115590	18880	18880	18880	18880	0
144	20240607	164600	689115590	18880	18880	18880	18880	0
145	20240607	164500	689115590	18880	18880	18880	18880	0
146	20240607	164400	689115590	18880	18880	18880	18880	0
147	20240607	164300	689115590	18880	18880	18880	18880	0
148	20240607	164200	689115590	18880	18880	18880	18880	0
149	20240607	164100	689115590	18880	18880	18880	18880	0
150	20240607	164000	689115590	18880	18880	18880	18880	0
151	20240607	163900	689115590	18880	18880	18880	18880	0
152	20240607	163800	689115590	18880	18880	18880	18880	4019
153	20240607	163700	689115590	18880	18880	18880	18880	0
154	20240607	163600	689115590	18880	18880	18880	18880	0
155	20240607	163500	689115590	18880	18880	18880	18880	0
156	20240607	163400	689115590	18880	18880	18880	18880	0
157	20240607	163300	689115590	18880	18880	18880	18880	0
158	20240607	163200	689115590	18880	18880	18880	18880	0
159	20240607	163100	689115590	18880	18880	18880	18880	0
160	20240607	163000	689115590	18880	18880	18880	18880	0
161	20240607	162900	689115590	18880	18880	18880	18880	0
162	20240607	162800	689115590	18880	18880	18880	18880	0
163	20240607	162700	689115590	18880	18880	18880	18880	0
164	20240607	162600	689115590	18880	18880	18880	18880	0
165	20240607	162500	689115590	18880	18880	18880	18880	0
166	20240607	162400	689115590	18880	18880	18880	18880	0
167	20240607	162300	689115590	18880	18880	18880	18880	0
168	20240607	162200	689115590	18880	18880	18880	18880	0
169	20240607	162100	689115590	18880	18880	18880	18880	0
170	20240607	162000	689115590	18880	18880	18880	18880	0
171	20240607	161900	689115590	18880	18880	18880	18880	0
172	20240607	161800	689115590	18880	18880	18880	18880	0
173	20240607	161700	689115590	18880	18880	18880	18880	0
174	20240607	161600	689115590	18880	18880	18880	18880	0
175	20240607	161500	689115590	18880	18880	18880	18880	0
176	20240607	161400	689115590	18880	18880	18880	18880	0
177	20240607	161300	689115590	18880	18880	18880	18880	0
178	20240607	161200	689115590	18880	18880	18880	18880	0
179	20240607	161100	689115590	18880	18880	18880	18880	0
180	20240607	161000	689115590	18880	18880	18880	18880	0
181	20240607	160900	689115590	18880	18880	18880	18880	0
182	20240607	160800	689115590	18880	18880	18880	18880	4019
183	20240607	160700	689115590	18880	18880	18880	18880	0
184	20240607	160600	689115590	18880	18880	18880	18880	0
185	20240607	160500	689115590	18880	18880	18880	18880	0
186	20240607	160400	689115590	18880	18880	18880	18880	0
187	20240607	160300	689115590	18880	18880	18880	18880	0
188	20240607	160200	689115590	18880	18880	18880	18880	0
189	20240607	160100	689115590	18880	18880	18880	18880	0
190	20240607	160000	689115590	18880	18880	18880	18880	0
191	20240607	155900	689115590	18880	18880	18880	18880	0
192	20240607	155800	689115590	18880	18880	18880	18880	0
193	20240607	155700	689115590	18880	18880	18880	18880	0
194	20240607	155600	689115590	18880	18880	18880	18880	0
195	20240607	155500	689115590	18880	18880	18880	18880	0
196	20240607	155400	689115590	18880	18880	18880	18880	0
197	20240607	155300	689115590	18880	18880	18880	18880	0
198	20240607	155200	689115590	18880	18880	18880	18880	0
199	20240607	155100	689115590	18880	18880	18880	18880	0
200	20240607	155000	689115590	18880	18880	18880	18880	0
201	20240607	154900	689115590	18880	18880	18880	18880	0
202	20240607	154800	689115590	18880	18880	18880	18880	0
203	20240607	154700	689115590	18880	18880	18880	18880	0
204	20240607	154600	689115590	18880	18880	18880	18880	0
205	20240607	154500	689115590	18880	18880	18880	18880	0
206	20240607	154400	689115590	18880	18880	18880	18880	0
207	20240607	154300	689115590	18880	18880	18880	18880	0
208	20240607	154200	689115590	18880	18880	18880	18880	0
209	20240607	154100	689115590	18880	18880	18880	18880	0
210	20240607	154000	689115590	18880	18880	18880	18880	0
211	20240607	153900	689115590	18880	18880	18880	18880	0
212	20240607	153800	689115590	18880	18880	18880	18880	4019
213	20240607	153700	689115590	18880	18880	18880	18880	0
214	20240607	153600	689115590	18880	18880	18880	18880	0
215	20240607	153500	689115590	18880	18880	18880	18880	0
216	20240607	153400	689115590	18880	18880	18880	18880	0
217	20240607	153300	689115590	18880	18880	18880	18880	0
218	20240607	153200	689115590	18880	18880	18880	18880	0
219	20240607	153100	689115590	18880	18880	18880	18880	0
220	20240607	153000	689115590	18880	18880	18880	18880	4019
221	20240607	152900	613236870	18910	18910	18910	18910	0
222	20240607	152800	613236870	18910	18910	18910	18910	0
223	20240607	152700	613236870	18910	18910	18910	18910	0
224	20240607	152600	613236870	18910	18910	18910	18910	0
225	20240607	152500	613236870	18910	18910	18910	18910	0
226	20240607	152400	613236870	18910	18910	18910	18910	0
227	20240607	152300	613236870	18910	18910	18910	18910	0
228	20240607	152200	613236870	18910	18910	18910	18910	0
229	20240607	152100	613236870	18910	18910	18910	18910	0
230	20240607	152000	613236870	18910	18910	18910	18910	0
231	20240607	151900	613236870	18910	18900	18910	18900	78
232	20240607	151800	611762420	18890	18890	18910	18890	40
233	20240607	151700	611006720	18890	18890	18890	18890	28
234	20240607	151600	610477800	18890	18890	18910	18890	70
235	20240607	151500	609154440	18910	18900	18910	18890	44
236	20240607	151400	608323140	18890	18900	18900	18890	19
237	20240607	151300	607964210	18890	18900	18910	18890	60
238	20240607	151200	606830100	18900	18900	18900	18900	39
239	20240607	151100	606093000	18900	18900	18900	18900	92
240	20240607	151000	604354200	18900	18900	18900	18900	32
241	20240607	150900	603749400	18900	18910	18920	18900	19
242	20240607	150800	603390240	18920	18910	18920	18910	11
243	20240607	150700	603182180	18920	18860	18920	18860	166
244	20240607	150600	600048140	18860	18860	18860	18860	7
245	20240607	150500	599916120	18860	18860	18860	18850	107
246	20240607	150400	597898250	18850	18860	18860	18850	317
247	20240607	150300	591919830	18850	18860	18860	18820	1041
248	20240607	150200	572310620	18860	18910	18910	18860	3102
249	20240607	150100	513689550	18910	18910	18910	18910	61
250	20240607	150000	512536040	18910	18930	18930	18910	327
251	20240607	145900	506352450	18910	18910	18910	18910	33
252	20240607	145800	505728420	18910	18910	18910	18910	23
253	20240607	145700	505293490	18910	18910	18910	18910	33
254	20240607	145600	504669460	18910	18910	18910	18910	21
255	20240607	145500	504272350	18910	18910	18940	18910	1046
256	20240607	145400	484469870	18920	18920	18920	18910	152
257	20240607	145300	481595040	18910	18910	18920	18910	29
258	20240607	145200	481046630	18910	18910	18910	18910	29
259	20240607	145100	480498240	18910	18910	18910	18910	31
260	20240607	145000	479912030	18910	18910	18910	18910	23
261	20240607	144900	479477100	18910	18910	18920	18910	66
262	20240607	144800	478228650	18910	18910	18910	18910	29
263	20240607	144700	477680260	18910	18910	18910	18910	22
264	20240607	144600	477264240	18910	18910	18910	18910	71
265	20240607	144500	475921630	18910	18920	18920	18910	227
266	20240607	144400	471627260	18920	18920	18930	18920	22
267	20240607	144300	471211010	18920	18920	18920	18920	40
268	20240607	144200	470454210	18920	18920	18920	18920	36
269	20240607	144100	469773090	18920	18920	18940	18920	32
270	20240607	144000	469167610	18920	18920	18920	18920	23
271	20240607	143900	468732450	18920	18930	18930	18920	120
272	20240607	143800	466461020	18930	18930	18940	18930	48
273	20240607	143700	465552370	18930	18930	18930	18930	26
274	20240607	143600	465060190	18930	18930	18930	18930	26
275	20240607	143500	464568010	18930	18940	18940	18930	117
276	20240607	143400	462352200	18930	18920	18930	18920	82
277	20240607	143300	460800160	18930	18920	18930	18920	42
278	20240607	143200	460005490	18920	18930	18930	18920	194
279	20240607	143100	456333320	18930	18930	18930	18930	23
280	20240607	143000	455897930	18930	18920	18930	18920	75
281	20240607	142900	454478230	18920	18920	18930	18920	229
282	20240607	142800	450144550	18920	18920	18930	18920	23
283	20240607	142700	449709370	18920	18920	18930	18920	77
284	20240607	142600	448252520	18920	18920	18920	18920	14
285	20240607	142500	447987640	18920	18920	18930	18920	280
286	20240607	142400	442689510	18920	18920	18930	18920	27
287	20240607	142300	442178660	18920	18920	18940	18920	61
288	20240607	142200	441024170	18920	18930	18930	18920	89
289	20240607	142100	439339640	18930	18930	18930	18930	0
290	20240607	142000	439339640	18930	18920	18930	18920	50
291	20240607	141900	438393270	18920	18920	18920	18920	9
292	20240607	141800	438222990	18920	18920	18930	18920	87
293	20240607	141700	436576250	18920	18920	18930	18920	20
294	20240607	141600	436197840	18920	18920	18920	18920	17
295	20240607	141500	435876200	18920	18920	18930	18920	72
296	20240607	141400	434513420	18920	18930	18930	18920	156
297	20240607	141300	431560540	18920	18930	18930	18920	442
298	20240607	141200	423194260	18930	18940	18940	18930	444
299	20240607	141100	414788150	18940	18940	18940	18940	353
300	20240607	141000	408102330	18940	18950	18950	18940	1510
301	20240607	140900	379493430	18950	18950	18950	18950	0
302	20240607	140800	379493430	18950	18950	18950	18950	0
303	20240607	140700	379493430	18950	18950	18950	18950	4
304	20240607	140600	379417630	18970	18970	18970	18970	10
305	20240607	140500	379227930	18950	18950	18950	18950	0
306	20240607	140400	379227930	18950	18950	18950	18950	0
307	20240607	140300	379227930	18950	18950	18950	18950	0
308	20240607	140200	379227930	18950	18970	18970	18950	28
309	20240607	140100	378696820	18970	18970	18970	18970	1
310	20240607	140000	378677850	18950	18950	18960	18950	44
311	20240607	135900	377843700	18950	18950	18950	18950	2
312	20240607	135800	377805800	18950	18960	18960	18950	7
313	20240607	135700	377673100	18960	18960	18960	18960	7
314	20240607	135600	377540380	18960	18960	18960	18960	6
315	20240607	135500	377426620	18950	18950	18950	18950	1
316	20240607	135400	377407670	18950	18950	18950	18950	26
317	20240607	135300	376914970	18950	18950	18950	18950	13
318	20240607	135200	376668620	18950	18950	18960	18950	25
319	20240607	135100	376194860	18950	18960	18960	18950	13
320	20240607	135000	375948490	18960	18960	18960	18960	19
321	20240607	134900	375588250	18960	18960	18960	18960	0
322	20240607	134800	375588250	18960	18950	18960	18950	62
323	20240607	134700	374412820	18950	18950	18950	18950	14
324	20240607	134600	374147520	18950	18950	18960	18950	139
325	20240607	134500	371513460	18950	18950	18950	18950	18
326	20240607	134400	371172360	18950	18950	18960	18950	31
327	20240607	134300	370584710	18950	18950	18950	18950	9
328	20240607	134200	370414160	18950	18950	18960	18950	23
329	20240607	134100	369978230	18950	18950	18950	18950	16
330	20240607	134000	369675030	18950	18960	18960	18950	27
331	20240607	133900	369163280	18950	18950	18950	18950	20
332	20240607	133800	368784280	18950	18950	18950	18950	14
333	20240607	133700	368518980	18950	18960	18960	18950	97
334	20240607	133600	366680100	18960	18960	18960	18960	25
335	20240607	133500	366206100	18960	18960	18960	18960	19
336	20240607	133400	365845860	18960	18960	18960	18960	20
337	20240607	133300	365466660	18960	18960	18960	18960	15
338	20240607	133200	365182260	18960	18960	18960	18960	20
339	20240607	133100	364803060	18960	18970	18970	18960	36
340	20240607	133000	364120430	18960	18970	18970	18960	882
341	20240607	132900	347391210	18980	18980	18980	18980	0
342	20240607	132800	347391210	18980	18980	18980	18980	0
343	20240607	132700	347391210	18980	18980	18980	18980	2
344	20240607	132600	347353250	18980	18980	18980	18980	0
345	20240607	132500	347353250	18980	18980	18980	18980	0
346	20240607	132400	347353250	18980	18980	18980	18970	9
347	20240607	132300	347182450	18980	18990	18990	18970	37
348	20240607	132200	346479920	18970	18970	18970	18970	0
349	20240607	132100	346479920	18970	18970	18990	18970	19
350	20240607	132000	346119230	18970	18970	18990	18970	71
351	20240607	131900	344771360	18970	18970	18970	18970	14
352	20240607	131800	344505780	18970	18970	18970	18970	122
353	20240607	131700	342191440	18970	18970	18970	18970	20
354	20240607	131600	341812040	18970	18970	18970	18970	38
355	20240607	131500	341091180	18970	18980	18980	18970	16
356	20240607	131400	340787560	18970	18970	18970	18970	16
357	20240607	131300	340484040	18970	18970	18970	18970	13
358	20240607	131200	340237430	18970	18970	18970	18970	0
359	20240607	131100	340237430	18970	18980	18980	18970	69
360	20240607	131000	338927830	18970	18970	18980	18970	137
361	20240607	130900	336327940	18970	19030	19030	18970	1372
362	20240607	130800	310258110	19030	19030	19030	19030	1
363	20240607	130700	310239080	19040	19040	19040	19040	5
364	20240607	130600	310143880	19030	19030	19030	19030	0
365	20240607	130500	310143880	19030	19030	19030	19030	0
366	20240607	130400	310143880	19030	19030	19030	19030	0
367	20240607	130300	310143880	19030	19030	19030	19030	0
368	20240607	130200	310143880	19030	19030	19030	19030	0
369	20240607	130100	310143880	19030	19040	19040	19030	21
370	20240607	130000	309744070	19040	19040	19040	19040	0
371	20240607	125900	309744070	19040	19040	19040	19040	0
372	20240607	125800	309744070	19040	19040	19040	19040	0
373	20240607	125700	309744070	19040	19040	19040	19040	0
374	20240607	125600	309744070	19040	19040	19040	19040	0
375	20240607	125500	309744070	19040	19040	19040	19040	0
376	20240607	125400	309744070	19040	19030	19040	19020	30
377	20240607	125300	309173120	19020	19030	19030	19020	2
378	20240607	125200	309135070	19030	19030	19030	19030	12
379	20240607	125100	308906710	19020	19020	19020	19020	0
380	20240607	125000	308906710	19020	19020	19020	19020	0
381	20240607	124900	308906710	19020	19020	19020	19020	4
382	20240607	124800	308830630	19010	19020	19020	19010	33
383	20240607	124700	308202980	19010	19010	19010	19010	9
384	20240607	124600	308031890	19010	19010	19010	19010	0
385	20240607	124500	308031890	19010	19010	19010	19010	2
386	20240607	124400	307993870	19010	19010	19010	19010	29
387	20240607	124300	307442580	19010	19010	19010	19010	0
388	20240607	124200	307442580	19010	19010	19010	19010	0
389	20240607	124100	307442580	19010	19020	19020	19010	23
390	20240607	124000	307005320	19010	19010	19010	19010	0
391	20240607	123900	307005320	19010	19010	19010	19010	0
392	20240607	123800	307005320	19010	19030	19030	19010	7
393	20240607	123700	306872130	19010	19010	19010	19010	0
394	20240607	123600	306872130	19010	19030	19030	19010	54
395	20240607	123500	305844740	19030	19040	19040	19030	9
396	20240607	123400	305673390	19040	19050	19050	19040	47
397	20240607	123300	304778100	19060	19060	19070	19050	36
398	20240607	123200	304092150	19060	19060	19070	19060	327
399	20240607	123100	297859520	19060	19060	19060	19060	0
400	20240607	123000	297859520	19060	19060	19060	19060	0
401	20240607	122900	297859520	19060	19060	19060	19060	0
402	20240607	122800	297859520	19060	19060	19060	19060	0
403	20240607	122700	297859520	19060	19060	19060	19060	0
404	20240607	122600	297859520	19060	19060	19060	19060	0
405	20240607	122500	297859520	19060	19060	19060	19060	1
406	20240607	122400	297840460	19060	19060	19060	19060	4
407	20240607	122300	297764220	19070	19070	19070	19070	0
408	20240607	122200	297764220	19070	19070	19070	19070	0
409	20240607	122100	297764220	19070	19070	19070	19070	1
410	20240607	122000	297745150	19060	19060	19060	19060	2
411	20240607	121900	297707030	19070	19070	19070	19070	35
412	20240607	121800	297039580	19060	19060	19060	19060	2
413	20240607	121700	297001460	19060	19060	19060	19060	0
414	20240607	121600	297001460	19060	19060	19060	19060	0
415	20240607	121500	297001460	19060	19060	19060	19060	5
416	20240607	121400	296906160	19060	19060	19060	19060	3
417	20240607	121300	296848980	19080	19070	19080	19070	102
418	20240607	121200	294903820	19060	19070	19070	19060	24
419	20240607	121100	294446180	19070	19070	19070	19070	0
420	20240607	121000	294446180	19070	19070	19070	19070	0
421	20240607	120900	294446180	19070	19070	19070	19070	0
422	20240607	120800	294446180	19070	19070	19070	19070	0
423	20240607	120700	294446180	19070	19070	19070	19070	0
424	20240607	120600	294446180	19070	19060	19070	19060	2
425	20240607	120500	294408050	19050	19060	19060	19050	4
426	20240607	120400	294331820	19050	19050	19050	19050	0
427	20240607	120300	294331820	19050	19050	19050	19050	0
428	20240607	120200	294331820	19050	19050	19050	19050	3
429	20240607	120100	294274670	19050	19050	19050	19050	1
430	20240607	120000	294255620	19050	19050	19050	19050	1
431	20240607	115900	294236570	19030	19030	19030	19030	0
432	20240607	115800	294236570	19030	19030	19030	19030	0
433	20240607	115700	294236570	19030	19030	19030	19030	0
434	20240607	115600	294236570	19030	19030	19030	19030	0
435	20240607	115500	294236570	19030	19040	19040	19030	7
436	20240607	115400	294103300	19030	19030	19030	19030	1
437	20240607	115300	294084270	19040	19040	19040	19040	0
438	20240607	115200	294084270	19040	19040	19040	19040	32
439	20240607	115100	293474990	19030	19030	19030	19030	0
440	20240607	115000	293474990	19030	19030	19030	19030	0
441	20240607	114900	293474990	19030	19030	19030	19030	0
442	20240607	114800	293474990	19030	19030	19030	19030	4
443	20240607	114700	293398870	19040	19040	19040	19040	0
444	20240607	114600	293398870	19040	19040	19040	19040	0
445	20240607	114500	293398870	19040	19040	19040	19040	1
446	20240607	114400	293379830	19040	19040	19040	19040	0
447	20240607	114300	293379830	19040	19040	19050	19040	12
448	20240607	114200	293151260	19050	19050	19050	19050	0
449	20240607	114100	293151260	19050	19040	19050	19030	7
450	20240607	114000	293017980	19030	19030	19030	19030	0
451	20240607	113900	293017980	19030	19030	19030	19030	0
452	20240607	113800	293017980	19030	19030	19030	19030	0
453	20240607	113700	293017980	19030	19030	19030	19030	0
454	20240607	113600	293017980	19030	19030	19030	19030	2
455	20240607	113500	292979920	19030	19020	19050	19020	6
456	20240607	113400	292865710	19020	19020	19020	19020	8
457	20240607	113300	292713550	19000	19020	19030	19000	44
458	20240607	113200	291876700	19010	19010	19010	19010	64
459	20240607	113100	290660060	18990	18990	18990	18990	0
460	20240607	113000	290660060	18990	18990	18990	18990	0
461	20240607	112900	290660060	18990	18990	18990	18990	0
462	20240607	112800	290660060	18990	18990	18990	18990	0
463	20240607	112700	290660060	18990	18990	18990	18990	1
464	20240607	112600	290641070	19000	19000	19000	19000	5
465	20240607	112500	290546070	19000	19000	19000	19000	0
466	20240607	112400	290546070	19000	19000	19000	19000	0
467	20240607	112300	290546070	19000	19000	19000	19000	0
468	20240607	112200	290546070	19000	19000	19000	19000	0
469	20240607	112100	290546070	19000	19000	19000	19000	0
470	20240607	112000	290546070	19000	19000	19000	19000	17
471	20240607	111900	290223070	19000	19000	19000	19000	1
472	20240607	111800	290204070	18990	18990	18990	18990	0
473	20240607	111700	290204070	18990	18990	18990	18990	0
474	20240607	111600	290204070	18990	18990	18990	18990	94
475	20240607	111500	288419010	18980	19000	19000	18980	200
476	20240607	111400	284621990	19000	19000	19000	19000	0
477	20240607	111300	284621990	19000	19000	19000	19000	1
478	20240607	111200	284602990	19000	19000	19000	19000	0
479	20240607	111100	284602990	19000	19000	19000	19000	0
480	20240607	111000	284602990	19000	19000	19000	19000	1
481	20240607	110900	284583990	18980	18980	18980	18980	0
482	20240607	110800	284583990	18980	18990	18990	18980	21
483	20240607	110700	284185210	18980	18980	18980	18980	0
484	20240607	110600	284185210	18980	18980	18980	18980	0
485	20240607	110500	284185210	18980	18970	18980	18970	67
486	20240607	110400	282913630	18970	18970	18970	18970	0
487	20240607	110300	282913630	18970	18970	18970	18970	3
488	20240607	110200	282856720	18970	18970	18970	18970	56
489	20240607	110100	281794400	18970	18970	18970	18970	110
490	20240607	110000	279707700	18970	18980	18980	18970	675
491	20240607	105900	266898940	18970	19020	19050	18970	840
492	20240607	105800	250926370	19020	19010	19030	19010	11
493	20240607	105700	250717150	19010	18980	19030	18980	18
494	20240607	105600	250374890	18980	18970	19000	18960	6
495	20240607	105500	250261020	18950	18950	18950	18950	1
496	20240607	105400	250242070	18940	18940	18940	18940	0
497	20240607	105300	250242070	18940	18940	18940	18940	0
498	20240607	105200	250242070	18940	18950	18950	18940	12
499	20240607	105100	250014690	18950	18940	18950	18940	97
500	20240607	105000	248177480	18940	18940	18940	18940	1
501	20240607	104900	248158540	18940	18940	18940	18940	6
502	20240607	104800	248044900	18940	18940	18940	18940	10
503	20240607	104700	247855500	18940	18940	18940	18940	1
504	20240607	104600	247836560	18940	18940	18940	18940	0
505	20240607	104500	247836560	18940	18930	18940	18920	27
506	20240607	104400	247325400	18910	18910	18910	18910	0
507	20240607	104300	247325400	18910	18910	18910	18910	59
508	20240607	104200	246209710	18910	18910	18910	18910	49
509	20240607	104100	245283120	18910	18910	18910	18910	1
510	20240607	104000	245264210	18900	18910	18910	18900	121
511	20240607	103900	242976300	18900	18920	18920	18900	331
512	20240607	103800	236717150	18910	18920	18920	18910	166
513	20240607	103700	233578080	18920	18910	18920	18910	331
514	20240607	103600	227316850	18920	18920	18920	18910	108
515	20240607	103500	225273590	18930	18940	18940	18910	403
516	20240607	103400	217645090	18940	19020	19020	18940	3420
517	20240607	103300	152694840	19000	19020	19030	19000	647
518	20240607	103200	140393060	19020	19030	19030	19020	11
519	20240607	103100	140183740	19030	19030	19030	19030	1
520	20240607	103000	140164710	19020	19030	19030	19020	158
521	20240607	102900	137158090	19040	19040	19040	19040	0
522	20240607	102800	137158090	19040	19040	19040	19040	0
523	20240607	102700	137158090	19040	19040	19040	19040	0
524	20240607	102600	137158090	19040	19040	19040	19040	1
525	20240607	102500	137139050	19040	19040	19040	19040	0
526	20240607	102400	137139050	19040	19040	19040	19040	2
527	20240607	102300	137100970	19030	19030	19030	19030	0
528	20240607	102200	137100970	19030	19040	19040	19030	3
529	20240607	102100	137043870	19040	19040	19040	19040	0
530	20240607	102000	137043870	19040	19040	19040	19040	1
531	20240607	101900	137024830	19030	19030	19030	19020	164
532	20240607	101800	133903990	19020	19020	19020	19020	0
533	20240607	101700	133903990	19020	19050	19050	19020	975
534	20240607	101600	115336040	19060	19060	19060	19060	0
535	20240607	101500	115336040	19060	19060	19060	19060	2
536	20240607	101400	115297920	19050	19050	19050	19050	0
537	20240607	101300	115297920	19050	19050	19050	19050	0
538	20240607	101200	115297920	19050	19060	19060	19050	587
539	20240607	101100	104110140	19070	19070	19070	19070	1
540	20240607	101000	104091070	19060	19070	19080	19060	262
541	20240607	100900	99094880	19070	19070	19070	19070	20
542	20240607	100800	98713480	19080	19080	19080	19080	0
543	20240607	100700	98713480	19080	19080	19080	19080	5
544	20240607	100600	98618080	19080	19080	19080	19080	0
545	20240607	100500	98618080	19080	19080	19080	19080	1
546	20240607	100400	98599000	19070	19080	19080	19070	229
547	20240607	100300	94230280	19080	19080	19080	19080	0
548	20240607	100200	94230280	19080	19080	19080	19080	0
549	20240607	100100	94230280	19080	19080	19080	19080	0
550	20240607	100000	94230280	19080	19080	19080	19080	0
551	20240607	095900	94230280	19080	19080	19080	19080	2
552	20240607	095800	94192120	19080	19080	19080	19070	11
553	20240607	095700	93982290	19080	19070	19080	19070	7
554	20240607	095600	93848760	19080	19070	19090	19070	22
555	20240607	095500	93429010	19070	19070	19150	19070	100
556	20240607	095400	91516180	19070	19070	19080	19070	9
557	20240607	095300	91344530	19070	19080	19090	19070	7
558	20240607	095200	91211000	19070	19070	19090	19070	38
559	20240607	095100	90486290	19070	19110	19110	19060	813
560	20240607	095000	74966360	19110	19110	19130	19110	14
561	20240607	094900	74698760	19110	19110	19110	19110	6
562	20240607	094800	74584100	19110	19120	19120	19100	7
563	20240607	094700	74450330	19100	19110	19120	19100	13
564	20240607	094600	74201850	19110	19110	19110	19110	7
565	20240607	094500	74068080	19100	19110	19110	19100	20
566	20240607	094400	73685980	19100	19100	19100	19100	11
567	20240607	094300	73475880	19100	19100	19100	19100	34
568	20240607	094200	72826480	19100	19100	19100	19100	4
569	20240607	094100	72750080	19100	19100	19110	19100	9
570	20240607	094000	72578150	19110	19100	19110	19100	5
571	20240607	093900	72482640	19100	19130	19130	19100	5
572	20240607	093800	72387090	19110	19100	19110	19100	7
573	20240607	093700	72253340	19100	19100	19110	19100	14
574	20240607	093600	71985890	19110	19110	19130	19100	11
575	20240607	093500	71775690	19100	19100	19100	19100	6
576	20240607	093400	71661090	19100	19100	19110	19100	47
577	20240607	093300	70763090	19100	19130	19130	19100	55
578	20240607	093200	69712030	19110	19110	19130	19110	33
579	20240607	093100	69081340	19100	19110	19110	19100	42
580	20240607	093000	68278920	19120	19140	19160	19120	221
581	20240607	092900	64053210	19130	19140	19140	19130	7
582	20240607	092800	63919280	19140	19140	19160	19140	72
583	20240607	092700	62539950	19150	19130	19160	19130	10
584	20240607	092600	62348530	19140	19130	19150	19120	34
585	20240607	092500	61698090	19130	19120	19140	19120	230
586	20240607	092400	57297470	19120	19120	19120	19120	6
587	20240607	092300	57182750	19120	19130	19130	19120	781
588	20240607	092200	42250010	19120	19110	19120	19110	138
589	20240607	092100	39612770	19100	19130	19150	19100	793
590	20240607	092000	24431790	19130	19130	19150	19120	56
591	20240607	091900	23360520	19120	19130	19150	19120	27
592	20240607	091800	22844210	19130	19110	19150	19110	359
593	20240607	091700	15979950	19110	19100	19110	19100	5
594	20240607	091600	15884420	19100	19100	19100	19100	2
595	20240607	091500	15846220	19120	19110	19120	19100	31
596	20240607	091400	15253810	19110	19130	19130	19110	46
597	20240607	091300	14374660	19110	19110	19110	19110	0
598	20240607	091200	14374660	19110	19110	19110	19110	12
599	20240607	091100	14145340	19110	19090	19110	19090	21
600	20240607	091000	13744430	19090	19160	19160	19090	30
601	20240607	090900	13171560	19160	19160	19160	19160	0
602	20240607	090800	13171560	19160	19160	19160	19160	0
603	20240607	090700	13171560	19160	19150	19160	19150	74
604	20240607	090600	11754190	19150	19140	19150	19140	51
605	20240607	090500	10778010	19070	19070	19070	19070	0
606	20240607	090400	10778010	19070	19070	19070	19070	0
607	20240607	090300	10778010	19070	19090	19130	19070	175
608	20240607	090200	7437560	19060	19060	19060	19060	6
609	20240607	090100	7323200	19060	19070	19140	19050	209
610	20240607	090000	3337670	19280	19070	19280	19070	175