KissMeData/039570/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192400	378333910	8890	8890	8890	8890	1772
3	20240607	192300	378333910	8890	8890	8890	8890	0
4	20240607	192200	378333910	8890	8890	8890	8890	0
5	20240607	192100	378333910	8890	8890	8890	8890	0
6	20240607	192000	378333910	8890	8890	8890	8890	0
7	20240607	191900	378333910	8890	8890	8890	8890	0
8	20240607	191800	378333910	8890	8890	8890	8890	0
9	20240607	191700	378333910	8890	8890	8890	8890	0
10	20240607	191600	378333910	8890	8890	8890	8890	0
11	20240607	191500	378333910	8890	8890	8890	8890	0
12	20240607	191400	378333910	8890	8890	8890	8890	0
13	20240607	191300	378333910	8890	8890	8890	8890	0
14	20240607	191200	378333910	8890	8890	8890	8890	0
15	20240607	191100	378333910	8890	8890	8890	8890	0
16	20240607	191000	378333910	8890	8890	8890	8890	0
17	20240607	190900	378333910	8890	8890	8890	8890	0
18	20240607	190800	378333910	8890	8890	8890	8890	0
19	20240607	190700	378333910	8890	8890	8890	8890	0
20	20240607	190600	378333910	8890	8890	8890	8890	0
21	20240607	190500	378333910	8890	8890	8890	8890	0
22	20240607	190400	378333910	8890	8890	8890	8890	0
23	20240607	190300	378333910	8890	8890	8890	8890	0
24	20240607	190200	378333910	8890	8890	8890	8890	0
25	20240607	190100	378333910	8890	8890	8890	8890	0
26	20240607	190000	378333910	8890	8890	8890	8890	0
27	20240607	185900	378333910	8890	8890	8890	8890	0
28	20240607	185800	378333910	8890	8890	8890	8890	0
29	20240607	185700	378333910	8890	8890	8890	8890	0
30	20240607	185600	378333910	8890	8890	8890	8890	0
31	20240607	185500	378333910	8890	8890	8890	8890	0
32	20240607	185400	378333910	8890	8890	8890	8890	1772
33	20240607	185300	378333910	8890	8890	8890	8890	0
34	20240607	185200	378333910	8890	8890	8890	8890	0
35	20240607	185100	378333910	8890	8890	8890	8890	0
36	20240607	185000	378333910	8890	8890	8890	8890	0
37	20240607	184900	378333910	8890	8890	8890	8890	0
38	20240607	184800	378333910	8890	8890	8890	8890	0
39	20240607	184700	378333910	8890	8890	8890	8890	0
40	20240607	184600	378333910	8890	8890	8890	8890	0
41	20240607	184500	378333910	8890	8890	8890	8890	0
42	20240607	184400	378333910	8890	8890	8890	8890	0
43	20240607	184300	378333910	8890	8890	8890	8890	0
44	20240607	184200	378333910	8890	8890	8890	8890	0
45	20240607	184100	378333910	8890	8890	8890	8890	0
46	20240607	184000	378333910	8890	8890	8890	8890	0
47	20240607	183900	378333910	8890	8890	8890	8890	0
48	20240607	183800	378333910	8890	8890	8890	8890	0
49	20240607	183700	378333910	8890	8890	8890	8890	0
50	20240607	183600	378333910	8890	8890	8890	8890	0
51	20240607	183500	378333910	8890	8890	8890	8890	0
52	20240607	183400	378333910	8890	8890	8890	8890	0
53	20240607	183300	378333910	8890	8890	8890	8890	0
54	20240607	183200	378333910	8890	8890	8890	8890	0
55	20240607	183100	378333910	8890	8890	8890	8890	0
56	20240607	183000	378333910	8890	8890	8890	8890	0
57	20240607	182900	378333910	8890	8890	8890	8890	0
58	20240607	182800	378333910	8890	8890	8890	8890	0
59	20240607	182700	378333910	8890	8890	8890	8890	0
60	20240607	182600	378333910	8890	8890	8890	8890	0
61	20240607	182500	378333910	8890	8890	8890	8890	0
62	20240607	182400	378333910	8890	8890	8890	8890	1772
63	20240607	182300	378333910	8890	8890	8890	8890	0
64	20240607	182200	378333910	8890	8890	8890	8890	0
65	20240607	182100	378333910	8890	8890	8890	8890	0
66	20240607	182000	378333910	8890	8890	8890	8890	0
67	20240607	181900	378333910	8890	8890	8890	8890	0
68	20240607	181800	378333910	8890	8890	8890	8890	0
69	20240607	181700	378333910	8890	8890	8890	8890	0
70	20240607	181600	378333910	8890	8890	8890	8890	0
71	20240607	181500	378333910	8890	8890	8890	8890	0
72	20240607	181400	378333910	8890	8890	8890	8890	0
73	20240607	181300	378333910	8890	8890	8890	8890	0
74	20240607	181200	378333910	8890	8890	8890	8890	0
75	20240607	181100	378333910	8890	8890	8890	8890	0
76	20240607	181000	378333910	8890	8890	8890	8890	0
77	20240607	180900	378333910	8890	8890	8890	8890	0
78	20240607	180800	378333910	8890	8890	8890	8890	0
79	20240607	180700	378333910	8890	8890	8890	8890	0
80	20240607	180600	378333910	8890	8890	8890	8890	0
81	20240607	180500	378333910	8890	8890	8890	8890	0
82	20240607	180400	378333910	8890	8890	8890	8890	0
83	20240607	180300	378333910	8890	8890	8890	8890	0
84	20240607	180200	378333910	8890	8890	8890	8890	0
85	20240607	180100	378333910	8890	8890	8890	8890	0
86	20240607	180000	378333910	8890	8890	8890	8890	0
87	20240607	175900	378333910	8890	8890	8890	8890	0
88	20240607	175800	378333910	8890	8890	8890	8890	0
89	20240607	175700	378333910	8890	8890	8890	8890	0
90	20240607	175600	378333910	8890	8890	8890	8890	0
91	20240607	175500	378333910	8890	8890	8890	8890	0
92	20240607	175400	378333910	8890	8890	8890	8890	1772
93	20240607	175300	378333910	8890	8890	8890	8890	0
94	20240607	175200	378333910	8890	8890	8890	8890	0
95	20240607	175100	378333910	8890	8890	8890	8890	0
96	20240607	175000	378333910	8890	8890	8890	8890	0
97	20240607	174900	378333910	8890	8890	8890	8890	0
98	20240607	174800	378333910	8890	8890	8890	8890	0
99	20240607	174700	378333910	8890	8890	8890	8890	0
100	20240607	174600	378333910	8890	8890	8890	8890	0
101	20240607	174500	378333910	8890	8890	8890	8890	0
102	20240607	174400	378333910	8890	8890	8890	8890	0
103	20240607	174300	378333910	8890	8890	8890	8890	0
104	20240607	174200	378333910	8890	8890	8890	8890	0
105	20240607	174100	378333910	8890	8890	8890	8890	0
106	20240607	174000	378333910	8890	8890	8890	8890	0
107	20240607	173900	378333910	8890	8890	8890	8890	0
108	20240607	173800	378333910	8890	8890	8890	8890	0
109	20240607	173700	378333910	8890	8890	8890	8890	0
110	20240607	173600	378333910	8890	8890	8890	8890	0
111	20240607	173500	378333910	8890	8890	8890	8890	0
112	20240607	173400	378333910	8890	8890	8890	8890	0
113	20240607	173300	378333910	8890	8890	8890	8890	0
114	20240607	173200	378333910	8890	8890	8890	8890	0
115	20240607	173100	378333910	8890	8890	8890	8890	0
116	20240607	173000	378333910	8890	8890	8890	8890	0
117	20240607	172900	378333910	8890	8890	8890	8890	0
118	20240607	172800	378333910	8890	8890	8890	8890	0
119	20240607	172700	378333910	8890	8890	8890	8890	0
120	20240607	172600	378333910	8890	8890	8890	8890	0
121	20240607	172500	378333910	8890	8890	8890	8890	0
122	20240607	172400	378333910	8890	8890	8890	8890	1772
123	20240607	172300	378333910	8890	8890	8890	8890	0
124	20240607	172200	378333910	8890	8890	8890	8890	0
125	20240607	172100	378333910	8890	8890	8890	8890	0
126	20240607	172000	378333910	8890	8890	8890	8890	0
127	20240607	171900	378333910	8890	8890	8890	8890	0
128	20240607	171800	378333910	8890	8890	8890	8890	0
129	20240607	171700	378333910	8890	8890	8890	8890	0
130	20240607	171600	378333910	8890	8890	8890	8890	0
131	20240607	171500	378333910	8890	8890	8890	8890	0
132	20240607	171400	378333910	8890	8890	8890	8890	0
133	20240607	171300	378333910	8890	8890	8890	8890	0
134	20240607	171200	378333910	8890	8890	8890	8890	0
135	20240607	171100	378333910	8890	8890	8890	8890	0
136	20240607	171000	378333910	8890	8890	8890	8890	0
137	20240607	170900	378333910	8890	8890	8890	8890	0
138	20240607	170800	378333910	8890	8890	8890	8890	0
139	20240607	170700	378333910	8890	8890	8890	8890	0
140	20240607	170600	378333910	8890	8890	8890	8890	0
141	20240607	170500	378333910	8890	8890	8890	8890	0
142	20240607	170400	378333910	8890	8890	8890	8890	0
143	20240607	170300	378333910	8890	8890	8890	8890	0
144	20240607	170200	378333910	8890	8890	8890	8890	0
145	20240607	170100	378333910	8890	8890	8890	8890	0
146	20240607	170000	378333910	8890	8890	8890	8890	0
147	20240607	165900	378333910	8890	8890	8890	8890	0
148	20240607	165800	378333910	8890	8890	8890	8890	0
149	20240607	165700	378333910	8890	8890	8890	8890	0
150	20240607	165600	378333910	8890	8890	8890	8890	0
151	20240607	165500	378333910	8890	8890	8890	8890	0
152	20240607	165400	378333910	8890	8890	8890	8890	1772
153	20240607	165300	378333910	8890	8890	8890	8890	0
154	20240607	165200	378333910	8890	8890	8890	8890	0
155	20240607	165100	378333910	8890	8890	8890	8890	0
156	20240607	165000	378333910	8890	8890	8890	8890	0
157	20240607	164900	378333910	8890	8890	8890	8890	0
158	20240607	164800	378333910	8890	8890	8890	8890	0
159	20240607	164700	378333910	8890	8890	8890	8890	0
160	20240607	164600	378333910	8890	8890	8890	8890	0
161	20240607	164500	378333910	8890	8890	8890	8890	0
162	20240607	164400	378333910	8890	8890	8890	8890	0
163	20240607	164300	378333910	8890	8890	8890	8890	0
164	20240607	164200	378333910	8890	8890	8890	8890	0
165	20240607	164100	378333910	8890	8890	8890	8890	0
166	20240607	164000	378333910	8890	8890	8890	8890	0
167	20240607	163900	378333910	8890	8890	8890	8890	0
168	20240607	163800	378333910	8890	8890	8890	8890	0
169	20240607	163700	378333910	8890	8890	8890	8890	0
170	20240607	163600	378333910	8890	8890	8890	8890	0
171	20240607	163500	378333910	8890	8890	8890	8890	0
172	20240607	163400	378333910	8890	8890	8890	8890	0
173	20240607	163300	378333910	8890	8890	8890	8890	0
174	20240607	163200	378333910	8890	8890	8890	8890	0
175	20240607	163100	378333910	8890	8890	8890	8890	0
176	20240607	163000	378333910	8890	8890	8890	8890	0
177	20240607	162900	378333910	8890	8890	8890	8890	0
178	20240607	162800	378333910	8890	8890	8890	8890	0
179	20240607	162700	378333910	8890	8890	8890	8890	0
180	20240607	162600	378333910	8890	8890	8890	8890	0
181	20240607	162500	378333910	8890	8890	8890	8890	0
182	20240607	162400	378333910	8890	8890	8890	8890	1772
183	20240607	162300	378333910	8890	8890	8890	8890	0
184	20240607	162200	378333910	8890	8890	8890	8890	0
185	20240607	162100	378333910	8890	8890	8890	8890	0
186	20240607	162000	378333910	8890	8890	8890	8890	0
187	20240607	161900	378333910	8890	8890	8890	8890	0
188	20240607	161800	378333910	8890	8890	8890	8890	0
189	20240607	161700	378333910	8890	8890	8890	8890	0
190	20240607	161600	378333910	8890	8890	8890	8890	0
191	20240607	161500	378333910	8890	8890	8890	8890	0
192	20240607	161400	378333910	8890	8890	8890	8890	0
193	20240607	161300	378333910	8890	8890	8890	8890	0
194	20240607	161200	378333910	8890	8890	8890	8890	0
195	20240607	161100	378333910	8890	8890	8890	8890	0
196	20240607	161000	378333910	8890	8890	8890	8890	0
197	20240607	160900	378333910	8890	8890	8890	8890	0
198	20240607	160800	378333910	8890	8890	8890	8890	0
199	20240607	160700	378333910	8890	8890	8890	8890	0
200	20240607	160600	378333910	8890	8890	8890	8890	0
201	20240607	160500	378333910	8890	8890	8890	8890	0
202	20240607	160400	378333910	8890	8890	8890	8890	0
203	20240607	160300	378333910	8890	8890	8890	8890	0
204	20240607	160200	378333910	8890	8890	8890	8890	0
205	20240607	160100	378333910	8890	8890	8890	8890	0
206	20240607	160000	378333910	8890	8890	8890	8890	0
207	20240607	155900	378333910	8890	8890	8890	8890	0
208	20240607	155800	378333910	8890	8890	8890	8890	0
209	20240607	155700	378333910	8890	8890	8890	8890	0
210	20240607	155600	378333910	8890	8890	8890	8890	0
211	20240607	155500	378333910	8890	8890	8890	8890	0
212	20240607	155400	378333910	8890	8890	8890	8890	1772
213	20240607	155300	378333910	8890	8890	8890	8890	0
214	20240607	155200	378333910	8890	8890	8890	8890	0
215	20240607	155100	378333910	8890	8890	8890	8890	0
216	20240607	155000	378333910	8890	8890	8890	8890	0
217	20240607	154900	378333910	8890	8890	8890	8890	0
218	20240607	154800	378333910	8890	8890	8890	8890	0
219	20240607	154700	378333910	8890	8890	8890	8890	0
220	20240607	154600	378333910	8890	8890	8890	8890	0
221	20240607	154500	378333910	8890	8890	8890	8890	0
222	20240607	154400	378333910	8890	8890	8890	8890	0
223	20240607	154300	378333910	8890	8890	8890	8890	0
224	20240607	154200	378333910	8890	8890	8890	8890	0
225	20240607	154100	378333910	8890	8890	8890	8890	0
226	20240607	154000	378333910	8890	8890	8890	8890	0
227	20240607	153900	378333910	8890	8890	8890	8890	0
228	20240607	153800	378333910	8890	8890	8890	8890	0
229	20240607	153700	378333910	8890	8890	8890	8890	0
230	20240607	153600	378333910	8890	8890	8890	8890	0
231	20240607	153500	378333910	8890	8890	8890	8890	0
232	20240607	153400	378333910	8890	8890	8890	8890	0
233	20240607	153300	378333910	8890	8890	8890	8890	0
234	20240607	153200	378333910	8890	8890	8890	8890	0
235	20240607	153100	378333910	8890	8890	8890	8890	0
236	20240607	153000	378333910	8890	8890	8890	8890	1772
237	20240607	152900	362580830	8880	8880	8880	8880	0
238	20240607	152800	362580830	8880	8880	8880	8880	0
239	20240607	152700	362580830	8880	8880	8880	8880	0
240	20240607	152600	362580830	8880	8880	8880	8880	0
241	20240607	152500	362580830	8880	8880	8880	8880	0
242	20240607	152400	362580830	8880	8880	8880	8880	0
243	20240607	152300	362580830	8880	8880	8880	8880	0
244	20240607	152200	362580830	8880	8880	8880	8880	0
245	20240607	152100	362580830	8880	8880	8880	8880	0
246	20240607	152000	362580830	8880	8880	8880	8880	0
247	20240607	151900	362580830	8880	8880	8880	8880	20
248	20240607	151800	362403230	8880	8880	8880	8880	1
249	20240607	151700	362394350	8880	8900	8900	8880	212
250	20240607	151600	360510510	8920	8920	8920	8920	87
251	20240607	151500	359734470	8920	8920	8920	8920	237
252	20240607	151400	357620430	8920	8920	8920	8920	222
253	20240607	151300	355640190	8920	8920	8920	8920	488
254	20240607	151200	351287230	8920	8920	8920	8920	175
255	20240607	151100	349726230	8920	8920	8920	8920	1
256	20240607	151000	349717310	8900	8900	8900	8900	0
257	20240607	150900	349717310	8900	8900	8900	8900	42
258	20240607	150800	349343510	8900	8900	8900	8900	126
259	20240607	150700	348222110	8900	8900	8900	8900	535
260	20240607	150600	343460610	8900	8900	8900	8900	2
261	20240607	150500	343442810	8900	8900	8900	8900	199
262	20240607	150400	341671710	8900	8900	8900	8900	126
263	20240607	150300	340550310	8890	8900	8900	8890	44
264	20240607	150200	340159130	8900	8900	8900	8900	4
265	20240607	150100	340123530	8900	8900	8900	8900	41
266	20240607	150000	339758630	8890	8890	8890	8890	42
267	20240607	145900	339385250	8890	8890	8890	8890	4
268	20240607	145800	339349690	8900	8900	8900	8900	1
269	20240607	145700	339340790	8890	8890	8890	8890	12
270	20240607	145600	339234110	8900	8900	8900	8900	0
271	20240607	145500	339234110	8900	8900	8900	8900	398
272	20240607	145400	335691910	8910	8920	8920	8910	62
273	20240607	145300	335139470	8950	8900	8950	8900	57
274	20240607	145200	334631820	8880	8880	8880	8880	0
275	20240607	145100	334631820	8880	8890	8890	8880	192
276	20240607	145000	332925800	8890	8910	8910	8890	268
277	20240607	144900	330542340	8910	8910	8910	8910	0
278	20240607	144800	330542340	8910	8910	8910	8910	42
279	20240607	144700	330168120	8910	8910	8910	8910	0
280	20240607	144600	330168120	8910	8910	8910	8910	90
281	20240607	144500	329366220	8890	8920	8950	8890	6
282	20240607	144400	329312700	8950	8910	8950	8910	70
283	20240607	144300	328687460	8930	8890	8930	8890	46
284	20240607	144200	328278460	8890	8890	8890	8890	0
285	20240607	144100	328278460	8890	8890	8890	8890	0
286	20240607	144000	328278460	8890	8890	8890	8890	7
287	20240607	143900	328216230	8890	8890	8890	8890	31
288	20240607	143800	327940640	8890	8890	8890	8890	149
289	20240607	143700	326616030	8890	8890	8890	8890	0
290	20240607	143600	326616030	8890	8910	8910	8890	106
291	20240607	143500	325673670	8890	8890	8890	8890	42
292	20240607	143400	325300290	8890	8890	8890	8890	0
293	20240607	143300	325300290	8890	8890	8890	8890	55
294	20240607	143200	324811340	8890	8890	8890	8890	8
295	20240607	143100	324740220	8890	8890	8890	8890	58
296	20240607	143000	324224600	8890	8890	8890	8890	0
297	20240607	142900	324224600	8890	8880	8890	8880	43
298	20240607	142800	323842750	8890	8890	8890	8890	4
299	20240607	142700	323807190	8890	8890	8890	8890	36
300	20240607	142600	323487150	8890	8890	8890	8890	21
301	20240607	142500	323300460	8890	8890	8890	8890	7
302	20240607	142400	323238230	8890	8890	8890	8890	0
303	20240607	142300	323238230	8890	8890	8890	8890	33
304	20240607	142200	322944860	8890	8890	8890	8890	0
305	20240607	142100	322944860	8890	8880	8890	8880	24
306	20240607	142000	322731550	8890	8890	8890	8890	4
307	20240607	141900	322695990	8900	8900	8900	8900	126
308	20240607	141800	321574590	8890	8890	8890	8890	1
309	20240607	141700	321565700	8900	8900	8900	8900	0
310	20240607	141600	321565700	8900	8900	8900	8900	0
311	20240607	141500	321565700	8900	8900	8900	8900	10
312	20240607	141400	321476700	8910	8900	8910	8900	10
313	20240607	141300	321387610	8910	8900	8910	8900	51
314	20240607	141200	320933220	8910	8910	8910	8910	0
315	20240607	141100	320933220	8910	8900	8910	8900	4
316	20240607	141000	320897590	8880	8880	8880	8880	30
317	20240607	140900	320631190	8910	8900	8910	8900	23
318	20240607	140800	320426470	8910	8910	8910	8910	0
319	20240607	140700	320426470	8910	8890	8910	8890	115
320	20240607	140600	319402810	8880	8880	8880	8880	2
321	20240607	140500	319385050	8880	8880	8880	8880	31
322	20240607	140400	319109770	8890	8890	8890	8890	0
323	20240607	140300	319109770	8890	8890	8890	8890	0
324	20240607	140200	319109770	8890	8890	8890	8890	0
325	20240607	140100	319109770	8890	8890	8890	8890	1
326	20240607	140000	319100880	8910	8910	8910	8910	0
327	20240607	135900	319100880	8910	8910	8910	8910	1
328	20240607	135800	319091970	8880	8890	8890	8880	42
329	20240607	135700	318718700	8880	8880	8880	8880	0
330	20240607	135600	318718700	8880	8880	8880	8880	0
331	20240607	135500	318718700	8880	8870	8880	8870	115
332	20240607	135400	317697920	8880	8880	8880	8880	0
333	20240607	135300	317697920	8880	8880	8880	8880	3
334	20240607	135200	317671280	8880	8880	8880	8880	49
335	20240607	135100	317236160	8880	8880	8880	8880	0
336	20240607	135000	317236160	8880	8880	8880	8880	0
337	20240607	134900	317236160	8880	8880	8880	8880	84
338	20240607	134800	316490240	8880	8890	8890	8880	193
339	20240607	134700	314775850	8890	8890	8890	8890	0
340	20240607	134600	314775850	8890	8890	8890	8890	4
341	20240607	134500	314740290	8900	8900	8900	8900	0
342	20240607	134400	314740290	8900	8900	8900	8900	0
343	20240607	134300	314740290	8900	8900	8900	8900	0
344	20240607	134200	314740290	8900	8900	8900	8900	0
345	20240607	134100	314740290	8900	8900	8900	8900	10
346	20240607	134000	314651290	8900	8900	8900	8900	0
347	20240607	133900	314651290	8900	8900	8900	8900	0
348	20240607	133800	314651290	8900	8900	8900	8900	0
349	20240607	133700	314651290	8900	8900	8900	8900	0
350	20240607	133600	314651290	8900	8900	8900	8900	28
351	20240607	133500	314402090	8900	8900	8900	8900	82
352	20240607	133400	313672290	8900	8900	8900	8900	17
353	20240607	133300	313520990	8890	8890	8890	8890	83
354	20240607	133200	312783120	8900	8900	8900	8900	0
355	20240607	133100	312783120	8900	8900	8900	8900	0
356	20240607	133000	312783120	8900	8900	8900	8900	26
357	20240607	132900	312551720	8900	8900	8900	8900	0
358	20240607	132800	312551720	8900	8900	8900	8900	0
359	20240607	132700	312551720	8900	8900	8900	8900	84
360	20240607	132600	311804120	8900	8900	8900	8900	0
361	20240607	132500	311804120	8900	8900	8900	8900	0
362	20240607	132400	311804120	8900	8920	8920	8900	10
363	20240607	132300	311715090	8920	8920	8920	8920	1
364	20240607	132200	311706170	8930	8930	8930	8930	0
365	20240607	132100	311706170	8930	8930	8930	8930	0
366	20240607	132000	311706170	8930	8930	8930	8930	0
367	20240607	131900	311706170	8930	8930	8930	8930	0
368	20240607	131800	311706170	8930	8930	8930	8930	0
369	20240607	131700	311706170	8930	8920	8930	8920	30
370	20240607	131600	311438280	8930	8930	8930	8930	0
371	20240607	131500	311438280	8930	8930	8930	8930	0
372	20240607	131400	311438280	8930	8930	8930	8930	0
373	20240607	131300	311438280	8930	8900	8930	8900	46
374	20240607	131200	311028800	8890	8890	8890	8890	42
375	20240607	131100	310655420	8900	8900	8900	8900	140
376	20240607	131000	309409420	8910	8910	8910	8910	0
377	20240607	130900	309409420	8910	8910	8910	8910	42
378	20240607	130800	309035200	8910	8900	8910	8900	304
379	20240607	130700	306329570	8900	8910	8910	8900	400
380	20240607	130600	302766730	8910	8910	8910	8910	40
381	20240607	130500	302410330	8910	8910	8910	8910	2
382	20240607	130400	302392510	8910	8920	8920	8910	579
383	20240607	130300	297233530	8920	8920	8920	8920	0
384	20240607	130200	297233530	8920	8920	8920	8920	7
385	20240607	130100	297171090	8920	8920	8920	8920	3
386	20240607	130000	297144330	8920	8920	8920	8920	20
387	20240607	125900	296965930	8920	8910	8920	8910	43
388	20240607	125800	296582790	8910	8910	8910	8910	5
389	20240607	125700	296538240	8910	8910	8910	8910	9
390	20240607	125600	296458050	8910	8910	8910	8910	2
391	20240607	125500	296440230	8910	8900	8910	8900	22
392	20240607	125400	296244330	8890	8900	8900	8890	20
393	20240607	125300	296066430	8900	8900	8900	8900	20
394	20240607	125200	295888430	8900	8900	8900	8900	1
395	20240607	125100	295879530	8900	8900	8900	8900	100
396	20240607	125000	294989530	8890	8900	8900	8890	48
397	20240607	124900	294562750	8900	8900	8900	8900	0
398	20240607	124800	294562750	8900	8900	8900	8900	0
399	20240607	124700	294562750	8900	8900	8900	8900	0
400	20240607	124600	294562750	8900	8900	8900	8900	2
401	20240607	124500	294544950	8900	8900	8900	8900	0
402	20240607	124400	294544950	8900	8900	8900	8900	104
403	20240607	124300	293619350	8900	8900	8900	8900	4
404	20240607	124200	293583750	8900	8900	8900	8900	9
405	20240607	124100	293503650	8910	8910	8910	8910	14
406	20240607	124000	293378910	8900	8900	8900	8900	3
407	20240607	123900	293352210	8900	8900	8900	8900	100
408	20240607	123800	292462210	8900	8900	8900	8900	0
409	20240607	123700	292462210	8900	8900	8900	8900	8
410	20240607	123600	292391010	8900	8900	8900	8900	29
411	20240607	123500	292132910	8900	8900	8900	8900	0
412	20240607	123400	292132910	8900	8900	8900	8900	12
413	20240607	123300	292026110	8900	8900	8900	8900	0
414	20240607	123200	292026110	8900	8900	8900	8900	6
415	20240607	123100	291972710	8900	8900	8900	8900	0
416	20240607	123000	291972710	8900	8900	8900	8900	0
417	20240607	122900	291972710	8900	8890	8900	8890	11
418	20240607	122800	291874820	8900	8900	8900	8900	55
419	20240607	122700	291385320	8900	8900	8900	8900	40
420	20240607	122600	291029320	8890	8890	8890	8890	1
421	20240607	122500	291020430	8880	8880	8880	8880	42
422	20240607	122400	290647470	8880	8860	8880	8860	61
423	20240607	122300	290106410	8860	8860	8860	8860	1
424	20240607	122200	290097550	8850	8860	8860	8850	343
425	20240607	122100	287059720	8850	8850	8850	8850	11
426	20240607	122000	286962370	8870	8860	8870	8860	59
427	20240607	121900	286439060	8860	8860	8860	8810	2298
428	20240607	121800	266153470	8870	8870	8870	8870	0
429	20240607	121700	266153470	8870	8870	8870	8870	20
430	20240607	121600	265976070	8870	8870	8870	8870	236
431	20240607	121500	263882750	8870	8870	8870	8870	0
432	20240607	121400	263882750	8870	8870	8870	8870	0
433	20240607	121300	263882750	8870	8870	8870	8870	1
434	20240607	121200	263873880	8870	8870	8870	8870	1
435	20240607	121100	263865010	8860	8850	8860	8850	119
436	20240607	121000	262811440	8850	8850	8850	8850	6
437	20240607	120900	262758340	8850	8850	8850	8850	1
438	20240607	120800	262749490	8850	8850	8850	8850	1
439	20240607	120700	262740640	8850	8830	8850	8820	256
440	20240607	120600	260480200	8830	8840	8840	8830	183
441	20240607	120500	258864300	8850	8850	8850	8850	110
442	20240607	120400	257890800	8850	8850	8850	8850	1
443	20240607	120300	257881950	8860	8850	8860	8850	10
444	20240607	120200	257793360	8840	8830	8840	8830	1003
445	20240607	120100	248936860	8840	8850	8850	8840	340
446	20240607	120000	245930330	8860	8860	8860	8860	1
447	20240607	115900	245921470	8860	8860	8860	8860	65
448	20240607	115800	245345570	8860	8860	8860	8860	16
449	20240607	115700	245203810	8860	8870	8870	8860	14
450	20240607	115600	245079750	8870	8870	8870	8870	0
451	20240607	115500	245079750	8870	8850	8870	8850	342
452	20240607	115400	242052460	8850	8860	8860	8850	167
453	20240607	115300	240573080	8860	8860	8860	8850	540
454	20240607	115200	235793430	8860	8870	8870	8860	1065
455	20240607	115100	226357300	8870	8860	8870	8860	600
456	20240607	115000	221040950	8870	8870	8870	8870	69
457	20240607	114900	220428920	8860	8870	8870	8860	135
458	20240607	114800	219232470	8870	8870	8870	8870	473
459	20240607	114700	215036960	8870	8890	8890	8870	450
460	20240607	114600	211043690	8880	8880	8880	8880	0
461	20240607	114500	211043690	8880	8890	8890	8880	44
462	20240607	114400	210652950	8890	8890	8890	8890	8
463	20240607	114300	210581830	8890	8890	8890	8890	0
464	20240607	114200	210581830	8890	8890	8890	8890	2
465	20240607	114100	210564050	8880	8880	8880	8880	0
466	20240607	114000	210564050	8880	8880	8880	8880	76
467	20240607	113900	209889170	8870	8880	8880	8870	233
468	20240607	113800	207822370	8880	8880	8880	8880	109
469	20240607	113700	206854450	8900	8890	8900	8890	3
470	20240607	113600	206827760	8880	8900	8910	8880	45
471	20240607	113500	206428080	8880	8880	8880	8880	277
472	20240607	113400	203968320	8900	8890	8900	8890	55
473	20240607	113300	203478830	8880	8900	8900	8880	384
474	20240607	113200	200067740	8900	8910	8910	8900	363
475	20240607	113100	196835790	8920	8920	8920	8920	0
476	20240607	113000	196835790	8920	8910	8920	8910	23
477	20240607	112900	196630850	8920	8920	8920	8920	0
478	20240607	112800	196630850	8920	8920	8920	8920	10
479	20240607	112700	196541650	8920	8930	8930	8920	11
480	20240607	112600	196443430	8930	8930	8930	8930	0
481	20240607	112500	196443430	8930	8930	8930	8930	10
482	20240607	112400	196354130	8930	8930	8930	8930	0
483	20240607	112300	196354130	8930	8930	8930	8930	0
484	20240607	112200	196354130	8930	8910	8930	8910	49
485	20240607	112100	195917520	8910	8920	8920	8910	61
486	20240607	112000	195373810	8930	8930	8930	8930	20
487	20240607	111900	195195210	8930	8930	8930	8930	0
488	20240607	111800	195195210	8930	8930	8930	8930	9
489	20240607	111700	195114840	8930	8930	8930	8930	14
490	20240607	111600	194989820	8930	8930	8950	8930	251
491	20240607	111500	192743430	8950	8950	8950	8950	0
492	20240607	111400	192743430	8950	8950	8950	8950	0
493	20240607	111300	192743430	8950	8930	8950	8930	34
494	20240607	111200	192439150	8950	8950	8950	8950	0
495	20240607	111100	192439150	8950	8930	8950	8930	201
496	20240607	111000	190640340	8930	8930	8930	8930	0
497	20240607	110900	190640340	8930	8930	8930	8930	1
498	20240607	110800	190631410	8930	8930	8930	8930	116
499	20240607	110700	189595530	8930	8930	8930	8930	5
500	20240607	110600	189550880	8910	8910	8910	8910	0
501	20240607	110500	189550880	8910	8900	8910	8900	626
502	20240607	110400	183977290	8900	8900	8900	8900	190
503	20240607	110300	182286290	8900	8900	8900	8900	3
504	20240607	110200	182259590	8890	8870	8890	8870	363
505	20240607	110100	179033360	8870	8870	8870	8870	0
506	20240607	110000	179033360	8870	8870	8870	8870	0
507	20240607	105900	179033360	8870	8870	8870	8870	42
508	20240607	105800	178660820	8870	8870	8870	8870	0
509	20240607	105700	178660820	8870	8870	8870	8870	0
510	20240607	105600	178660820	8870	8870	8870	8870	175
511	20240607	105500	177108570	8870	8870	8870	8870	0
512	20240607	105400	177108570	8870	8870	8870	8870	0
513	20240607	105300	177108570	8870	8870	8870	8870	55
514	20240607	105200	176620720	8870	8870	8870	8870	0
515	20240607	105100	176620720	8870	8870	8870	8870	0
516	20240607	105000	176620720	8870	8870	8870	8870	84
517	20240607	104900	175875640	8870	8870	8870	8870	0
518	20240607	104800	175875640	8870	8870	8870	8870	0
519	20240607	104700	175875640	8870	8870	8870	8870	41
520	20240607	104600	175511970	8870	8870	8870	8870	0
521	20240607	104500	175511970	8870	8870	8870	8870	70
522	20240607	104400	174891070	8870	8870	8870	8870	0
523	20240607	104300	174891070	8870	8870	8870	8870	42
524	20240607	104200	174518530	8870	8870	8870	8870	0
525	20240607	104100	174518530	8870	8880	8880	8870	20
526	20240607	104000	174341120	8890	8880	8890	8880	146
527	20240607	103900	173043210	8860	8880	8880	8860	2015
528	20240607	103800	155176160	8880	8880	8880	8880	16
529	20240607	103700	155034080	8890	8890	8890	8890	1
530	20240607	103600	155025190	8880	8880	8880	8880	120
531	20240607	103500	153959590	8890	8890	8890	8890	272
532	20240607	103400	151541510	8890	8880	8890	8880	84
533	20240607	103300	150795580	8880	8880	8880	8880	120
534	20240607	103200	149729980	8880	8880	8880	8880	0
535	20240607	103100	149729980	8880	8890	8890	8880	76
536	20240607	103000	149055050	8890	8890	8890	8890	0
537	20240607	102900	149055050	8890	8890	8890	8890	42
538	20240607	102800	148681670	8890	8890	8890	8890	1
539	20240607	102700	148672780	8870	8880	8880	8870	20
540	20240607	102600	148495370	8870	8880	8880	8870	326
541	20240607	102500	145602680	8880	8900	8900	8880	10
542	20240607	102400	145513780	8900	8900	8900	8900	1
543	20240607	102300	145504880	8870	8870	8870	8870	0
544	20240607	102200	145504880	8870	8900	8900	8870	1614
545	20240607	102100	131174690	8900	8900	8900	8900	116
546	20240607	102000	130142290	8880	8880	8880	8880	0
547	20240607	101900	130142290	8880	8890	8890	8880	42
548	20240607	101800	129769320	8880	8880	8880	8880	0
549	20240607	101700	129769320	8880	8880	8880	8880	0
550	20240607	101600	129769320	8880	8890	8890	8880	133
551	20240607	101500	128588270	8880	8880	8880	8880	0
552	20240607	101400	128588270	8880	8880	8880	8880	0
553	20240607	101300	128588270	8880	8890	8890	8880	42
554	20240607	101200	128215300	8880	8880	8880	8880	0
555	20240607	101100	128215300	8880	8880	8880	8880	0
556	20240607	101000	128215300	8880	8900	8900	8880	2182
557	20240607	100900	108824920	8910	8910	8910	8910	0
558	20240607	100800	108824920	8910	8910	8910	8910	0
559	20240607	100700	108824920	8910	8910	8910	8910	1
560	20240607	100600	108816010	8890	8890	8890	8890	0
561	20240607	100500	108816010	8890	8890	8890	8890	0
562	20240607	100400	108816010	8890	8890	8890	8890	1
563	20240607	100300	108807120	8890	8890	8890	8890	0
564	20240607	100200	108807120	8890	8920	8920	8890	1202
565	20240607	100100	98120120	8920	8920	8920	8920	0
566	20240607	100000	98120120	8920	8930	8930	8920	998
567	20240607	095900	89217770	8930	8930	8930	8930	1
568	20240607	095800	89208840	8920	8920	8920	8920	4
569	20240607	095700	89173160	8920	8920	8920	8920	365
570	20240607	095600	85917360	8920	8900	8920	8890	639
571	20240607	095500	80229580	8900	8910	8910	8900	52
572	20240607	095400	79766660	8900	8900	8900	8900	0
573	20240607	095300	79766660	8900	8900	8900	8900	0
574	20240607	095200	79766660	8900	8900	8900	8900	0
575	20240607	095100	79766660	8900	8900	8900	8900	0
576	20240607	095000	79766660	8900	8900	8900	8900	0
577	20240607	094900	79766660	8900	8930	8930	8900	1680
578	20240607	094800	64809680	8950	8950	8950	8950	0
579	20240607	094700	64809680	8950	8950	8950	8950	1
580	20240607	094600	64800730	8940	8940	8940	8940	127
581	20240607	094500	63665350	8900	8910	8910	8900	49
582	20240607	094400	63229220	8920	8920	8920	8920	1
583	20240607	094300	63220300	8900	8940	8940	8900	191
584	20240607	094200	61520350	8930	8930	8930	8930	0
585	20240607	094100	61520350	8930	8930	8930	8930	1
586	20240607	094000	61511420	8910	8930	8930	8890	1083
587	20240607	093900	51873160	8940	8920	8940	8920	8
588	20240607	093800	51801760	8920	8920	8920	8920	0
589	20240607	093700	51801760	8920	8920	8920	8900	841
590	20240607	093600	44312170	8930	8950	8950	8930	61
591	20240607	093500	43766960	8950	8960	8960	8950	38
592	20240607	093400	43426700	8970	8970	8970	8970	0
593	20240607	093300	43426700	8970	8970	8970	8970	1
594	20240607	093200	43417730	8970	8970	8970	8970	1
595	20240607	093100	43408760	8970	8970	8970	8960	104
596	20240607	093000	42475890	8950	8950	8950	8950	0
597	20240607	092900	42475890	8950	9000	9000	8950	1383
598	20240607	092800	30079390	9000	9010	9010	9000	224
599	20240607	092700	28062750	9020	9020	9020	9020	37
600	20240607	092600	27729010	9020	9030	9030	9020	67
601	20240607	092500	27124200	9040	9050	9050	9040	347
602	20240607	092400	23987290	9040	9040	9040	9040	247
603	20240607	092300	21754410	9040	9040	9040	9040	134
604	20240607	092200	20543050	9040	9040	9040	9040	265
605	20240607	092100	18147450	9040	9040	9040	9040	1
606	20240607	092000	18138410	9040	9040	9040	9040	0
607	20240607	091900	18138410	9040	9040	9040	9040	14
608	20240607	091800	18011850	9040	9040	9040	9040	0
609	20240607	091700	18011850	9040	9040	9040	9040	58
610	20240607	091600	17487530	9040	9040	9040	9040	0
611	20240607	091500	17487530	9040	9030	9040	9030	216
612	20240607	091400	15536990	9030	9030	9030	9030	0
613	20240607	091300	15536990	9030	9030	9030	9030	0
614	20240607	091200	15536990	9030	9030	9030	9030	0
615	20240607	091100	15536990	9030	9030	9030	9030	1
616	20240607	091000	15527960	8990	9010	9010	8990	200
617	20240607	090900	13727620	9020	9020	9020	9020	61
618	20240607	090800	13177400	9030	9050	9050	9030	3
619	20240607	090700	13150280	9050	9050	9050	9050	201
620	20240607	090600	11331230	9050	9050	9050	9050	7
621	20240607	090500	11267880	9060	9010	9060	9010	12
622	20240607	090400	11159660	9030	9070	9070	9030	719
623	20240607	090300	4650660	9130	9130	9140	9130	147
624	20240607	090200	3307420	9140	9140	9140	9140	0
625	20240607	090100	3307420	9140	9140	9140	9140	11
626	20240607	090000	3206880	9160	9180	9180	9060	351