KissMeData/079960/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195400	536329920	19850	19850	19850	19850	2743
3	20240607	195300	536329920	19850	19850	19850	19850	0
4	20240607	195200	536329920	19850	19850	19850	19850	0
5	20240607	195100	536329920	19850	19850	19850	19850	0
6	20240607	195000	536329920	19850	19850	19850	19850	0
7	20240607	194900	536329920	19850	19850	19850	19850	0
8	20240607	194800	536329920	19850	19850	19850	19850	0
9	20240607	194700	536329920	19850	19850	19850	19850	0
10	20240607	194600	536329920	19850	19850	19850	19850	0
11	20240607	194500	536329920	19850	19850	19850	19850	0
12	20240607	194400	536329920	19850	19850	19850	19850	0
13	20240607	194300	536329920	19850	19850	19850	19850	0
14	20240607	194200	536329920	19850	19850	19850	19850	0
15	20240607	194100	536329920	19850	19850	19850	19850	0
16	20240607	194000	536329920	19850	19850	19850	19850	0
17	20240607	193900	536329920	19850	19850	19850	19850	0
18	20240607	193800	536329920	19850	19850	19850	19850	0
19	20240607	193700	536329920	19850	19850	19850	19850	0
20	20240607	193600	536329920	19850	19850	19850	19850	0
21	20240607	193500	536329920	19850	19850	19850	19850	0
22	20240607	193400	536329920	19850	19850	19850	19850	0
23	20240607	193300	536329920	19850	19850	19850	19850	0
24	20240607	193200	536329920	19850	19850	19850	19850	0
25	20240607	193100	536329920	19850	19850	19850	19850	0
26	20240607	193000	536329920	19850	19850	19850	19850	0
27	20240607	192900	536329920	19850	19850	19850	19850	0
28	20240607	192800	536329920	19850	19850	19850	19850	0
29	20240607	192700	536329920	19850	19850	19850	19850	0
30	20240607	192600	536329920	19850	19850	19850	19850	0
31	20240607	192500	536329920	19850	19850	19850	19850	0
32	20240607	192400	536329920	19850	19850	19850	19850	2743
33	20240607	192300	536329920	19850	19850	19850	19850	0
34	20240607	192200	536329920	19850	19850	19850	19850	0
35	20240607	192100	536329920	19850	19850	19850	19850	0
36	20240607	192000	536329920	19850	19850	19850	19850	0
37	20240607	191900	536329920	19850	19850	19850	19850	0
38	20240607	191800	536329920	19850	19850	19850	19850	0
39	20240607	191700	536329920	19850	19850	19850	19850	0
40	20240607	191600	536329920	19850	19850	19850	19850	0
41	20240607	191500	536329920	19850	19850	19850	19850	0
42	20240607	191400	536329920	19850	19850	19850	19850	0
43	20240607	191300	536329920	19850	19850	19850	19850	0
44	20240607	191200	536329920	19850	19850	19850	19850	0
45	20240607	191100	536329920	19850	19850	19850	19850	0
46	20240607	191000	536329920	19850	19850	19850	19850	0
47	20240607	190900	536329920	19850	19850	19850	19850	0
48	20240607	190800	536329920	19850	19850	19850	19850	0
49	20240607	190700	536329920	19850	19850	19850	19850	0
50	20240607	190600	536329920	19850	19850	19850	19850	0
51	20240607	190500	536329920	19850	19850	19850	19850	0
52	20240607	190400	536329920	19850	19850	19850	19850	0
53	20240607	190300	536329920	19850	19850	19850	19850	0
54	20240607	190200	536329920	19850	19850	19850	19850	0
55	20240607	190100	536329920	19850	19850	19850	19850	0
56	20240607	190000	536329920	19850	19850	19850	19850	0
57	20240607	185900	536329920	19850	19850	19850	19850	0
58	20240607	185800	536329920	19850	19850	19850	19850	0
59	20240607	185700	536329920	19850	19850	19850	19850	0
60	20240607	185600	536329920	19850	19850	19850	19850	0
61	20240607	185500	536329920	19850	19850	19850	19850	0
62	20240607	185400	536329920	19850	19850	19850	19850	2743
63	20240607	185300	536329920	19850	19850	19850	19850	0
64	20240607	185200	536329920	19850	19850	19850	19850	0
65	20240607	185100	536329920	19850	19850	19850	19850	0
66	20240607	185000	536329920	19850	19850	19850	19850	0
67	20240607	184900	536329920	19850	19850	19850	19850	0
68	20240607	184800	536329920	19850	19850	19850	19850	0
69	20240607	184700	536329920	19850	19850	19850	19850	0
70	20240607	184600	536329920	19850	19850	19850	19850	0
71	20240607	184500	536329920	19850	19850	19850	19850	0
72	20240607	184400	536329920	19850	19850	19850	19850	0
73	20240607	184300	536329920	19850	19850	19850	19850	0
74	20240607	184200	536329920	19850	19850	19850	19850	0
75	20240607	184100	536329920	19850	19850	19850	19850	0
76	20240607	184000	536329920	19850	19850	19850	19850	0
77	20240607	183900	536329920	19850	19850	19850	19850	0
78	20240607	183800	536329920	19850	19850	19850	19850	0
79	20240607	183700	536329920	19850	19850	19850	19850	0
80	20240607	183600	536329920	19850	19850	19850	19850	0
81	20240607	183500	536329920	19850	19850	19850	19850	0
82	20240607	183400	536329920	19850	19850	19850	19850	0
83	20240607	183300	536329920	19850	19850	19850	19850	0
84	20240607	183200	536329920	19850	19850	19850	19850	0
85	20240607	183100	536329920	19850	19850	19850	19850	0
86	20240607	183000	536329920	19850	19850	19850	19850	0
87	20240607	182900	536329920	19850	19850	19850	19850	0
88	20240607	182800	536329920	19850	19850	19850	19850	0
89	20240607	182700	536329920	19850	19850	19850	19850	0
90	20240607	182600	536329920	19850	19850	19850	19850	0
91	20240607	182500	536329920	19850	19850	19850	19850	0
92	20240607	182400	536329920	19850	19850	19850	19850	2743
93	20240607	182300	536329920	19850	19850	19850	19850	0
94	20240607	182200	536329920	19850	19850	19850	19850	0
95	20240607	182100	536329920	19850	19850	19850	19850	0
96	20240607	182000	536329920	19850	19850	19850	19850	0
97	20240607	181900	536329920	19850	19850	19850	19850	0
98	20240607	181800	536329920	19850	19850	19850	19850	0
99	20240607	181700	536329920	19850	19850	19850	19850	0
100	20240607	181600	536329920	19850	19850	19850	19850	0
101	20240607	181500	536329920	19850	19850	19850	19850	0
102	20240607	181400	536329920	19850	19850	19850	19850	0
103	20240607	181300	536329920	19850	19850	19850	19850	0
104	20240607	181200	536329920	19850	19850	19850	19850	0
105	20240607	181100	536329920	19850	19850	19850	19850	0
106	20240607	181000	536329920	19850	19850	19850	19850	0
107	20240607	180900	536329920	19850	19850	19850	19850	0
108	20240607	180800	536329920	19850	19850	19850	19850	0
109	20240607	180700	536329920	19850	19850	19850	19850	0
110	20240607	180600	536329920	19850	19850	19850	19850	0
111	20240607	180500	536329920	19850	19850	19850	19850	0
112	20240607	180400	536329920	19850	19850	19850	19850	0
113	20240607	180300	536329920	19850	19850	19850	19850	0
114	20240607	180200	536329920	19850	19850	19850	19850	0
115	20240607	180100	536329920	19850	19850	19850	19850	0
116	20240607	180000	536329920	19850	19850	19850	19850	0
117	20240607	175900	536329920	19850	19850	19850	19850	0
118	20240607	175800	536329920	19850	19850	19850	19850	0
119	20240607	175700	536329920	19850	19850	19850	19850	0
120	20240607	175600	536329920	19850	19850	19850	19850	0
121	20240607	175500	536329920	19850	19850	19850	19850	0
122	20240607	175400	536329920	19850	19850	19850	19850	2743
123	20240607	175300	536329920	19850	19850	19850	19850	0
124	20240607	175200	536329920	19850	19850	19850	19850	0
125	20240607	175100	536329920	19850	19850	19850	19850	0
126	20240607	175000	536329920	19850	19850	19850	19850	0
127	20240607	174900	536329920	19850	19850	19850	19850	0
128	20240607	174800	536329920	19850	19850	19850	19850	0
129	20240607	174700	536329920	19850	19850	19850	19850	0
130	20240607	174600	536329920	19850	19850	19850	19850	0
131	20240607	174500	536329920	19850	19850	19850	19850	0
132	20240607	174400	536329920	19850	19850	19850	19850	0
133	20240607	174300	536329920	19850	19850	19850	19850	0
134	20240607	174200	536329920	19850	19850	19850	19850	0
135	20240607	174100	536329920	19850	19850	19850	19850	0
136	20240607	174000	536329920	19850	19850	19850	19850	0
137	20240607	173900	536329920	19850	19850	19850	19850	0
138	20240607	173800	536329920	19850	19850	19850	19850	0
139	20240607	173700	536329920	19850	19850	19850	19850	0
140	20240607	173600	536329920	19850	19850	19850	19850	0
141	20240607	173500	536329920	19850	19850	19850	19850	0
142	20240607	173400	536329920	19850	19850	19850	19850	0
143	20240607	173300	536329920	19850	19850	19850	19850	0
144	20240607	173200	536329920	19850	19850	19850	19850	0
145	20240607	173100	536329920	19850	19850	19850	19850	0
146	20240607	173000	536329920	19850	19850	19850	19850	0
147	20240607	172900	536329920	19850	19850	19850	19850	0
148	20240607	172800	536329920	19850	19850	19850	19850	0
149	20240607	172700	536329920	19850	19850	19850	19850	0
150	20240607	172600	536329920	19850	19850	19850	19850	0
151	20240607	172500	536329920	19850	19850	19850	19850	0
152	20240607	172400	536329920	19850	19850	19850	19850	2743
153	20240607	172300	536329920	19850	19850	19850	19850	0
154	20240607	172200	536329920	19850	19850	19850	19850	0
155	20240607	172100	536329920	19850	19850	19850	19850	0
156	20240607	172000	536329920	19850	19850	19850	19850	0
157	20240607	171900	536329920	19850	19850	19850	19850	0
158	20240607	171800	536329920	19850	19850	19850	19850	0
159	20240607	171700	536329920	19850	19850	19850	19850	0
160	20240607	171600	536329920	19850	19850	19850	19850	0
161	20240607	171500	536329920	19850	19850	19850	19850	0
162	20240607	171400	536329920	19850	19850	19850	19850	0
163	20240607	171300	536329920	19850	19850	19850	19850	0
164	20240607	171200	536329920	19850	19850	19850	19850	0
165	20240607	171100	536329920	19850	19850	19850	19850	0
166	20240607	171000	536329920	19850	19850	19850	19850	0
167	20240607	170900	536329920	19850	19850	19850	19850	0
168	20240607	170800	536329920	19850	19850	19850	19850	0
169	20240607	170700	536329920	19850	19850	19850	19850	0
170	20240607	170600	536329920	19850	19850	19850	19850	0
171	20240607	170500	536329920	19850	19850	19850	19850	0
172	20240607	170400	536329920	19850	19850	19850	19850	0
173	20240607	170300	536329920	19850	19850	19850	19850	0
174	20240607	170200	536329920	19850	19850	19850	19850	0
175	20240607	170100	536329920	19850	19850	19850	19850	0
176	20240607	170000	536329920	19850	19850	19850	19850	0
177	20240607	165900	536329920	19850	19850	19850	19850	0
178	20240607	165800	536329920	19850	19850	19850	19850	0
179	20240607	165700	536329920	19850	19850	19850	19850	0
180	20240607	165600	536329920	19850	19850	19850	19850	0
181	20240607	165500	536329920	19850	19850	19850	19850	0
182	20240607	165400	536329920	19850	19850	19850	19850	2743
183	20240607	165300	536329920	19850	19850	19850	19850	0
184	20240607	165200	536329920	19850	19850	19850	19850	0
185	20240607	165100	536329920	19850	19850	19850	19850	0
186	20240607	165000	536329920	19850	19850	19850	19850	0
187	20240607	164900	536329920	19850	19850	19850	19850	0
188	20240607	164800	536329920	19850	19850	19850	19850	0
189	20240607	164700	536329920	19850	19850	19850	19850	0
190	20240607	164600	536329920	19850	19850	19850	19850	0
191	20240607	164500	536329920	19850	19850	19850	19850	0
192	20240607	164400	536329920	19850	19850	19850	19850	0
193	20240607	164300	536329920	19850	19850	19850	19850	0
194	20240607	164200	536329920	19850	19850	19850	19850	0
195	20240607	164100	536329920	19850	19850	19850	19850	0
196	20240607	164000	536329920	19850	19850	19850	19850	0
197	20240607	163900	536329920	19850	19850	19850	19850	0
198	20240607	163800	536329920	19850	19850	19850	19850	0
199	20240607	163700	536329920	19850	19850	19850	19850	0
200	20240607	163600	536329920	19850	19850	19850	19850	0
201	20240607	163500	536329920	19850	19850	19850	19850	0
202	20240607	163400	536329920	19850	19850	19850	19850	0
203	20240607	163300	536329920	19850	19850	19850	19850	0
204	20240607	163200	536329920	19850	19850	19850	19850	0
205	20240607	163100	536329920	19850	19850	19850	19850	0
206	20240607	163000	536329920	19850	19850	19850	19850	0
207	20240607	162900	536329920	19850	19850	19850	19850	0
208	20240607	162800	536329920	19850	19850	19850	19850	0
209	20240607	162700	536329920	19850	19850	19850	19850	0
210	20240607	162600	536329920	19850	19850	19850	19850	0
211	20240607	162500	536329920	19850	19850	19850	19850	0
212	20240607	162400	536329920	19850	19850	19850	19850	2743
213	20240607	162300	536329920	19850	19850	19850	19850	0
214	20240607	162200	536329920	19850	19850	19850	19850	0
215	20240607	162100	536329920	19850	19850	19850	19850	0
216	20240607	162000	536329920	19850	19850	19850	19850	0
217	20240607	161900	536329920	19850	19850	19850	19850	0
218	20240607	161800	536329920	19850	19850	19850	19850	0
219	20240607	161700	536329920	19850	19850	19850	19850	0
220	20240607	161600	536329920	19850	19850	19850	19850	0
221	20240607	161500	536329920	19850	19850	19850	19850	0
222	20240607	161400	536329920	19850	19850	19850	19850	0
223	20240607	161300	536329920	19850	19850	19850	19850	0
224	20240607	161200	536329920	19850	19850	19850	19850	0
225	20240607	161100	536329920	19850	19850	19850	19850	0
226	20240607	161000	536329920	19850	19850	19850	19850	0
227	20240607	160900	536329920	19850	19850	19850	19850	0
228	20240607	160800	536329920	19850	19850	19850	19850	0
229	20240607	160700	536329920	19850	19850	19850	19850	0
230	20240607	160600	536329920	19850	19850	19850	19850	0
231	20240607	160500	536329920	19850	19850	19850	19850	0
232	20240607	160400	536329920	19850	19850	19850	19850	0
233	20240607	160300	536329920	19850	19850	19850	19850	0
234	20240607	160200	536329920	19850	19850	19850	19850	0
235	20240607	160100	536329920	19850	19850	19850	19850	0
236	20240607	160000	536329920	19850	19850	19850	19850	0
237	20240607	155900	536329920	19850	19850	19850	19850	0
238	20240607	155800	536329920	19850	19850	19850	19850	0
239	20240607	155700	536329920	19850	19850	19850	19850	0
240	20240607	155600	536329920	19850	19850	19850	19850	0
241	20240607	155500	536329920	19850	19850	19850	19850	0
242	20240607	155400	536329920	19850	19850	19850	19850	2743
243	20240607	155300	536329920	19850	19850	19850	19850	0
244	20240607	155200	536329920	19850	19850	19850	19850	0
245	20240607	155100	536329920	19850	19850	19850	19850	0
246	20240607	155000	536329920	19850	19850	19850	19850	0
247	20240607	154900	536329920	19850	19850	19850	19850	0
248	20240607	154800	536329920	19850	19850	19850	19850	0
249	20240607	154700	536329920	19850	19850	19850	19850	0
250	20240607	154600	536329920	19850	19850	19850	19850	0
251	20240607	154500	536329920	19850	19850	19850	19850	0
252	20240607	154400	536329920	19850	19850	19850	19850	0
253	20240607	154300	536329920	19850	19850	19850	19850	0
254	20240607	154200	536329920	19850	19850	19850	19850	0
255	20240607	154100	536329920	19850	19850	19850	19850	0
256	20240607	154000	536329920	19850	19850	19850	19850	0
257	20240607	153900	536329920	19850	19850	19850	19850	0
258	20240607	153800	536329920	19850	19850	19850	19850	0
259	20240607	153700	536329920	19850	19850	19850	19850	0
260	20240607	153600	536329920	19850	19850	19850	19850	0
261	20240607	153500	536329920	19850	19850	19850	19850	0
262	20240607	153400	536329920	19850	19850	19850	19850	0
263	20240607	153300	536329920	19850	19850	19850	19850	0
264	20240607	153200	536329920	19850	19850	19850	19850	0
265	20240607	153100	536329920	19850	19850	19850	19850	0
266	20240607	153000	536329920	19850	19850	19850	19850	2743
267	20240607	152900	481881370	19820	19820	19820	19820	0
268	20240607	152800	481881370	19820	19820	19820	19820	0
269	20240607	152700	481881370	19820	19820	19820	19820	0
270	20240607	152600	481881370	19820	19820	19820	19820	0
271	20240607	152500	481881370	19820	19820	19820	19820	0
272	20240607	152400	481881370	19820	19820	19820	19820	0
273	20240607	152300	481881370	19820	19820	19820	19820	0
274	20240607	152200	481881370	19820	19820	19820	19820	0
275	20240607	152100	481881370	19820	19820	19820	19820	0
276	20240607	152000	481881370	19820	19820	19820	19820	0
277	20240607	151900	481881370	19820	19780	19820	19730	1406
278	20240607	151800	454054560	19780	19780	19780	19740	113
279	20240607	151700	451819880	19780	19780	19780	19750	87
280	20240607	151600	450099230	19780	19770	19780	19770	80
281	20240607	151500	448517400	19770	19770	19770	19750	85
282	20240607	151400	446837050	19770	19770	19770	19770	60
283	20240607	151300	445650850	19770	19770	19770	19770	60
284	20240607	151200	444464650	19770	19770	19770	19770	70
285	20240607	151100	443080750	19770	19770	19770	19760	68
286	20240607	151000	441736670	19770	19770	19770	19770	20
287	20240607	150900	441341270	19770	19770	19770	19770	40
288	20240607	150800	440550470	19770	19770	19770	19770	482
289	20240607	150700	431021330	19770	19760	19770	19760	53
290	20240607	150600	429973850	19760	19770	19770	19750	133
291	20240607	150500	427345680	19770	19770	19770	19770	31
292	20240607	150400	426732810	19770	19770	19770	19770	30
293	20240607	150300	426139710	19770	19760	19770	19750	110
294	20240607	150200	423966390	19760	19760	19760	19760	30
295	20240607	150100	423373590	19760	19770	19780	19760	60
296	20240607	150000	422187490	19770	19770	19770	19770	150
297	20240607	145900	419221990	19770	19770	19770	19770	20
298	20240607	145800	418826590	19770	19770	19770	19770	40
299	20240607	145700	418035790	19780	19780	19780	19780	10
300	20240607	145600	417837990	19780	19780	19780	19780	30
301	20240607	145500	417244590	19770	19730	19770	19730	226
302	20240607	145400	412776810	19770	19770	19770	19770	10
303	20240607	145300	412579110	19780	19770	19780	19770	60
304	20240607	145200	411392880	19770	19770	19770	19750	25
305	20240607	145100	410898730	19750	19770	19770	19750	80
306	20240607	145000	409318330	19770	19770	19770	19770	20
307	20240607	144900	408922930	19770	19720	19770	19720	45
308	20240607	144800	408033530	19770	19780	19780	19770	40
309	20240607	144700	407242630	19780	19760	19790	19720	305
310	20240607	144600	401219340	19760	19760	19760	19760	22
311	20240607	144500	400784620	19760	19760	19760	19760	11
312	20240607	144400	400567260	19760	19760	19760	19760	10
313	20240607	144300	400369660	19760	19760	19760	19760	40
314	20240607	144200	399579260	19760	19760	19760	19760	0
315	20240607	144100	399579260	19760	19760	19760	19760	0
316	20240607	144000	399579260	19760	19760	19760	19760	10
317	20240607	143900	399381660	19760	19760	19760	19760	10
318	20240607	143800	399184060	19710	19760	19760	19710	13
319	20240607	143700	398927330	19760	19710	19760	19710	144
320	20240607	143600	396083470	19750	19750	19750	19750	0
321	20240607	143500	396083470	19750	19750	19750	19750	0
322	20240607	143400	396083470	19750	19750	19750	19750	0
323	20240607	143300	396083470	19750	19750	19750	19750	40
324	20240607	143200	395293470	19750	19750	19750	19750	0
325	20240607	143100	395293470	19750	19750	19750	19750	0
326	20240607	143000	395293470	19750	19750	19750	19750	5
327	20240607	142900	395194720	19750	19750	19750	19750	0
328	20240607	142800	395194720	19750	19750	19750	19750	0
329	20240607	142700	395194720	19750	19750	19750	19750	10
330	20240607	142600	394997220	19750	19750	19750	19750	0
331	20240607	142500	394997220	19750	19750	19750	19750	0
332	20240607	142400	394997220	19750	19750	19750	19750	0
333	20240607	142300	394997220	19750	19750	19750	19750	0
334	20240607	142200	394997220	19750	19740	19750	19740	11
335	20240607	142100	394780070	19740	19740	19740	19740	10
336	20240607	142000	394582670	19740	19740	19740	19720	21
337	20240607	141900	394168150	19720	19720	19720	19720	130
338	20240607	141800	391604550	19670	19670	19670	19670	0
339	20240607	141700	391604550	19670	19700	19700	19670	1273
340	20240607	141600	366532750	19710	19720	19720	19710	682
341	20240607	141500	353089200	19720	19720	19720	19720	0
342	20240607	141400	353089200	19720	19720	19720	19720	8
343	20240607	141300	352931440	19720	19720	19720	19720	160
344	20240607	141200	349776240	19720	19720	19720	19720	0
345	20240607	141100	349776240	19720	19730	19730	19720	141
346	20240607	141000	346995450	19730	19730	19730	19730	72
347	20240607	140900	345574890	19730	19730	19730	19730	0
348	20240607	140800	345574890	19730	19730	19730	19730	37
349	20240607	140700	344844880	19720	19740	19740	19720	1443
350	20240607	140600	316384300	19750	19750	19750	19750	0
351	20240607	140500	316384300	19750	19750	19750	19750	2
352	20240607	140400	316344800	19770	19770	19770	19770	0
353	20240607	140300	316344800	19770	19770	19770	19770	0
354	20240607	140200	316344800	19770	19770	19770	19770	10
355	20240607	140100	316147100	19770	19770	19770	19770	5
356	20240607	140000	316048250	19770	19770	19770	19770	5
357	20240607	135900	315949400	19740	19740	19740	19740	0
358	20240607	135800	315949400	19740	19760	19760	19740	315
359	20240607	135700	309730120	19770	19770	19770	19770	2
360	20240607	135600	309690580	19760	19760	19760	19760	0
361	20240607	135500	309690580	19760	19760	19760	19760	0
362	20240607	135400	309690580	19760	19760	19760	19760	0
363	20240607	135300	309690580	19760	19770	19770	19760	55
364	20240607	135200	308603760	19780	19780	19780	19780	0
365	20240607	135100	308603760	19780	19780	19780	19780	0
366	20240607	135000	308603760	19780	19780	19780	19780	1
367	20240607	134900	308583980	19780	19790	19790	19780	2
368	20240607	134800	308544410	19790	19790	19790	19790	5
369	20240607	134700	308445460	19780	19780	19780	19780	0
370	20240607	134600	308445460	19780	19780	19780	19780	0
371	20240607	134500	308445460	19780	19780	19780	19780	0
372	20240607	134400	308445460	19780	19790	19790	19780	42
373	20240607	134300	307614440	19790	19790	19790	19790	1
374	20240607	134200	307594650	19780	19740	19780	19740	489
375	20240607	134100	297926430	19740	19740	19740	19740	0
376	20240607	134000	297926430	19740	19740	19740	19740	0
377	20240607	133900	297926430	19740	19740	19740	19740	0
378	20240607	133800	297926430	19740	19740	19740	19740	0
379	20240607	133700	297926430	19740	19740	19740	19740	0
380	20240607	133600	297926430	19740	19740	19740	19740	0
381	20240607	133500	297926430	19740	19740	19740	19740	0
382	20240607	133400	297926430	19740	19740	19740	19740	1
383	20240607	133300	297906690	19740	19740	19740	19740	0
384	20240607	133200	297906690	19740	19740	19740	19740	29
385	20240607	133100	297334230	19740	19740	19740	19740	0
386	20240607	133000	297334230	19740	19740	19740	19740	0
387	20240607	132900	297334230	19740	19740	19740	19740	5
388	20240607	132800	297235530	19740	19740	19740	19740	11
389	20240607	132700	297018390	19730	19730	19730	19730	0
390	20240607	132600	297018390	19730	19730	19730	19730	0
391	20240607	132500	297018390	19730	19740	19740	19730	100
392	20240607	132400	295044970	19730	19730	19730	19730	0
393	20240607	132300	295044970	19730	19730	19730	19730	0
394	20240607	132200	295044970	19730	19740	19740	19730	245
395	20240607	132100	290208770	19750	19760	19760	19750	433
396	20240607	132000	281656980	19790	19760	19790	19760	317
397	20240607	131900	275393030	19760	19760	19760	19760	0
398	20240607	131800	275393030	19760	19760	19760	19760	0
399	20240607	131700	275393030	19760	19760	19760	19760	0
400	20240607	131600	275393030	19760	19760	19760	19760	0
401	20240607	131500	275393030	19760	19760	19760	19760	0
402	20240607	131400	275393030	19760	19760	19760	19760	0
403	20240607	131300	275393030	19760	19760	19760	19760	0
404	20240607	131200	275393030	19760	19770	19770	19760	115
405	20240607	131100	273120180	19770	19770	19770	19770	1
406	20240607	131000	273100410	19770	19770	19770	19770	62
407	20240607	130900	271874670	19760	19760	19760	19760	0
408	20240607	130800	271874670	19760	19760	19760	19760	0
409	20240607	130700	271874670	19760	19760	19760	19760	0
410	20240607	130600	271874670	19760	19760	19760	19760	0
411	20240607	130500	271874670	19760	19760	19760	19760	530
412	20240607	130400	261401870	19790	19770	19790	19760	100
413	20240607	130300	259424060	19770	19770	19770	19770	0
414	20240607	130200	259424060	19770	19770	19770	19770	36
415	20240607	130100	258712340	19770	19770	19770	19770	3
416	20240607	130000	258653030	19770	19770	19770	19770	2
417	20240607	125900	258613490	19770	19770	19770	19770	1
418	20240607	125800	258593720	19770	19770	19770	19770	30
419	20240607	125700	258000620	19770	19790	19790	19770	180
420	20240607	125600	254441180	19790	19790	19790	19790	0
421	20240607	125500	254441180	19790	19790	19790	19790	11
422	20240607	125400	254223490	19800	19800	19800	19800	0
423	20240607	125300	254223490	19800	19800	19800	19800	22
424	20240607	125200	253787890	19800	19800	19800	19800	0
425	20240607	125100	253787890	19800	19800	19800	19800	0
426	20240607	125000	253787890	19800	19800	19800	19800	0
427	20240607	124900	253787890	19800	19790	19800	19790	11
428	20240607	124800	253570100	19790	19790	19790	19790	1
429	20240607	124700	253550310	19780	19780	19780	19780	47
430	20240607	124600	252620650	19780	19780	19780	19780	0
431	20240607	124500	252620650	19780	19780	19780	19780	0
432	20240607	124400	252620650	19780	19780	19780	19780	0
433	20240607	124300	252620650	19780	19780	19780	19780	1
434	20240607	124200	252600870	19780	19780	19780	19780	0
435	20240607	124100	252600870	19780	19780	19780	19780	0
436	20240607	124000	252600870	19780	19780	19780	19780	0
437	20240607	123900	252600870	19780	19780	19780	19780	1
438	20240607	123800	252581090	19800	19800	19800	19800	0
439	20240607	123700	252581090	19800	19800	19800	19800	1
440	20240607	123600	252561290	19800	19800	19800	19800	1
441	20240607	123500	252541490	19800	19800	19800	19800	0
442	20240607	123400	252541490	19800	19800	19800	19800	0
443	20240607	123300	252541490	19800	19800	19800	19800	0
444	20240607	123200	252541490	19800	19800	19800	19800	82
445	20240607	123100	250917890	19760	19760	19760	19760	91
446	20240607	123000	249119730	19800	19800	19800	19800	0
447	20240607	122900	249119730	19800	19800	19800	19800	0
448	20240607	122800	249119730	19800	19800	19800	19800	0
449	20240607	122700	249119730	19800	19770	19800	19770	50
450	20240607	122600	248130830	19770	19760	19770	19760	20
451	20240607	122500	247735620	19760	19760	19770	19760	107
452	20240607	122400	245621200	19770	19780	19780	19770	21
453	20240607	122300	245205950	19780	19780	19780	19780	0
454	20240607	122200	245205950	19780	19780	19780	19780	0
455	20240607	122100	245205950	19780	19780	19780	19780	0
456	20240607	122000	245205950	19780	19780	19780	19780	0
457	20240607	121900	245205950	19780	19780	19780	19780	0
458	20240607	121800	245205950	19780	19780	19780	19780	0
459	20240607	121700	245205950	19780	19780	19780	19780	0
460	20240607	121600	245205950	19780	19780	19780	19780	2
461	20240607	121500	245166390	19760	19760	19760	19760	50
462	20240607	121400	244178390	19760	19760	19760	19760	0
463	20240607	121300	244178390	19760	19760	19760	19760	224
464	20240607	121200	239752150	19760	19760	19760	19760	0
465	20240607	121100	239752150	19760	19760	19760	19760	0
466	20240607	121000	239752150	19760	19770	19770	19760	376
467	20240607	120900	232321770	19790	19790	19790	19790	0
468	20240607	120800	232321770	19790	19780	19790	19770	349
469	20240607	120700	225420520	19800	19800	19800	19800	0
470	20240607	120600	225420520	19800	19800	19800	19800	0
471	20240607	120500	225420520	19800	19800	19800	19800	1
472	20240607	120400	225400720	19800	19800	19800	19800	0
473	20240607	120300	225400720	19800	19800	19800	19800	1
474	20240607	120200	225380920	19800	19800	19800	19800	0
475	20240607	120100	225380920	19800	19800	19800	19800	0
476	20240607	120000	225380920	19800	19800	19800	19800	0
477	20240607	115900	225380920	19800	19800	19800	19800	0
478	20240607	115800	225380920	19800	19800	19800	19800	4
479	20240607	115700	225301720	19780	19780	19780	19780	2
480	20240607	115600	225262160	19790	19790	19790	19790	202
481	20240607	115500	221264580	19790	19790	19790	19790	0
482	20240607	115400	221264580	19790	19790	19790	19790	0
483	20240607	115300	221264580	19790	19790	19790	19790	0
484	20240607	115200	221264580	19790	19790	19790	19790	0
485	20240607	115100	221264580	19790	19790	19790	19790	0
486	20240607	115000	221264580	19790	19790	19790	19790	201
487	20240607	114900	217286790	19790	19790	19790	19790	0
488	20240607	114800	217286790	19790	19790	19790	19790	0
489	20240607	114700	217286790	19790	19790	19790	19790	1
490	20240607	114600	217267000	19790	19790	19790	19790	36
491	20240607	114500	216554560	19800	19800	19800	19800	0
492	20240607	114400	216554560	19800	19800	19800	19800	0
493	20240607	114300	216554560	19800	19800	19800	19800	0
494	20240607	114200	216554560	19800	19800	19800	19800	0
495	20240607	114100	216554560	19800	19800	19800	19800	0
496	20240607	114000	216554560	19800	19800	19800	19800	0
497	20240607	113900	216554560	19800	19800	19800	19800	0
498	20240607	113800	216554560	19800	19800	19800	19800	20
499	20240607	113700	216158560	19800	19800	19800	19800	2
500	20240607	113600	216118960	19750	19750	19750	19750	0
501	20240607	113500	216118960	19750	19750	19750	19750	0
502	20240607	113400	216118960	19750	19750	19750	19750	0
503	20240607	113300	216118960	19750	19750	19750	19750	0
504	20240607	113200	216118960	19750	19750	19750	19750	0
505	20240607	113100	216118960	19750	19750	19750	19750	0
506	20240607	113000	216118960	19750	19750	19750	19750	0
507	20240607	112900	216118960	19750	19750	19750	19750	24
508	20240607	112800	215644960	19800	19800	19800	19800	0
509	20240607	112700	215644960	19800	19800	19800	19800	0
510	20240607	112600	215644960	19800	19760	19800	19760	90
511	20240607	112500	213865080	19760	19760	19760	19760	5
512	20240607	112400	213766280	19760	19740	19760	19740	207
513	20240607	112300	209680010	19750	19750	19750	19750	1
514	20240607	112200	209660260	19750	19770	19770	19750	229
515	20240607	112100	205136640	19770	19770	19770	19770	0
516	20240607	112000	205136640	19770	19770	19770	19770	0
517	20240607	111900	205136640	19770	19770	19770	19770	0
518	20240607	111800	205136640	19770	19800	19800	19770	81
519	20240607	111700	203535240	19800	19800	19800	19800	0
520	20240607	111600	203535240	19800	19800	19800	19800	8
521	20240607	111500	203376840	19760	19760	19760	19760	0
522	20240607	111400	203376840	19760	19760	19760	19760	0
523	20240607	111300	203376840	19760	19760	19760	19760	0
524	20240607	111200	203376840	19760	19760	19760	19760	0
525	20240607	111100	203376840	19760	19800	19800	19760	943
526	20240607	111000	184737510	19850	19850	19850	19850	0
527	20240607	110900	184737510	19850	19850	19850	19850	0
528	20240607	110800	184737510	19850	19850	19850	19850	0
529	20240607	110700	184737510	19850	19850	19850	19850	5
530	20240607	110600	184638260	19860	19860	19860	19860	0
531	20240607	110500	184638260	19860	19860	19860	19860	0
532	20240607	110400	184638260	19860	19860	19860	19860	0
533	20240607	110300	184638260	19860	19860	19860	19860	0
534	20240607	110200	184638260	19860	19860	19860	19860	0
535	20240607	110100	184638260	19860	19860	19860	19860	0
536	20240607	110000	184638260	19860	19860	19860	19860	1
537	20240607	105900	184618400	19860	19860	19860	19860	2
538	20240607	105800	184578680	19790	19790	19790	19790	0
539	20240607	105700	184578680	19790	19790	19790	19790	10
540	20240607	105600	184380780	19790	19790	19790	19790	1
541	20240607	105500	184360990	19790	19790	19790	19770	139
542	20240607	105400	181612550	19790	19800	19800	19790	293
543	20240607	105300	175813930	19880	19880	19880	19880	0
544	20240607	105200	175813930	19880	19880	19880	19880	0
545	20240607	105100	175813930	19880	19880	19880	19880	0
546	20240607	105000	175813930	19880	19850	19880	19850	1000
547	20240607	104900	155936660	19850	19850	19850	19850	0
548	20240607	104800	155936660	19850	19800	19850	19800	2
549	20240607	104700	155897010	19800	19800	19800	19800	0
550	20240607	104600	155897010	19800	19800	19800	19800	0
551	20240607	104500	155897010	19800	19800	19800	19800	0
552	20240607	104400	155897010	19800	19800	19800	19800	0
553	20240607	104300	155897010	19800	19800	19800	19800	0
554	20240607	104200	155897010	19800	19800	19800	19800	0
555	20240607	104100	155897010	19800	19800	19800	19800	0
556	20240607	104000	155897010	19800	19810	19840	19800	1035
557	20240607	103900	135381190	19820	19830	19830	19820	310
558	20240607	103800	129236140	19830	19830	19830	19830	120
559	20240607	103700	126856540	19840	19840	19840	19840	1
560	20240607	103600	126836700	19840	19840	19840	19840	4
561	20240607	103500	126757340	19840	19840	19840	19840	2
562	20240607	103400	126717660	19840	19840	19840	19840	0
563	20240607	103300	126717660	19840	19850	19850	19840	11
564	20240607	103200	126499320	19850	19850	19850	19850	0
565	20240607	103100	126499320	19850	19850	19850	19850	0
566	20240607	103000	126499320	19850	19850	19850	19850	0
567	20240607	102900	126499320	19850	19850	19850	19850	24
568	20240607	102800	126022920	19850	19850	19850	19850	0
569	20240607	102700	126022920	19850	19850	19850	19850	0
570	20240607	102600	126022920	19850	19850	19850	19850	0
571	20240607	102500	126022920	19850	19850	19850	19850	0
572	20240607	102400	126022920	19850	19850	19850	19850	5
573	20240607	102300	125923670	19880	19880	19880	19880	0
574	20240607	102200	125923670	19880	19880	19880	19880	0
575	20240607	102100	125923670	19880	19880	19880	19880	1
576	20240607	102000	125903790	19850	19850	19850	19850	0
577	20240607	101900	125903790	19850	19850	19850	19850	0
578	20240607	101800	125903790	19850	19850	19850	19850	0
579	20240607	101700	125903790	19850	19850	19850	19850	0
580	20240607	101600	125903790	19850	19850	19850	19850	62
581	20240607	101500	124673090	19880	19880	19880	19880	0
582	20240607	101400	124673090	19880	19880	19880	19880	1
583	20240607	101300	124653210	19880	19880	19880	19880	0
584	20240607	101200	124653210	19880	19880	19880	19880	1
585	20240607	101100	124633330	19830	19830	19830	19830	0
586	20240607	101000	124633330	19830	19830	19830	19830	0
587	20240607	100900	124633330	19830	19830	19830	19830	1
588	20240607	100800	124613500	19880	19880	19880	19880	27
589	20240607	100700	124076740	19810	19840	19840	19810	54
590	20240607	100600	123006800	19840	19850	19850	19840	13
591	20240607	100500	122748870	19850	19880	19880	19850	27
592	20240607	100400	122212480	19920	19920	19920	19920	10
593	20240607	100300	122013280	19920	19880	19920	19880	369
594	20240607	100200	114673310	19890	19840	19890	19800	839
595	20240607	100100	98058660	19820	19840	19840	19820	66
596	20240607	100000	96749750	19840	19840	19840	19840	1
597	20240607	095900	96729910	19830	19830	19830	19830	0
598	20240607	095800	96729910	19830	19860	19860	19830	562
599	20240607	095700	85583480	19890	19890	19890	19890	0
600	20240607	095600	85583480	19890	19890	19890	19890	1
601	20240607	095500	85563590	19890	19870	19890	19860	138
602	20240607	095400	82822140	19890	19880	19890	19870	51
603	20240607	095300	81808490	19890	19890	19890	19890	0
604	20240607	095200	81808490	19890	19900	19900	19890	62
605	20240607	095100	80575000	19900	19900	19900	19900	10
606	20240607	095000	80376000	19900	19900	19900	19900	10
607	20240607	094900	80177000	19900	19910	19910	19900	50
608	20240607	094800	79181950	19900	19900	19900	19900	0
609	20240607	094700	79181950	19900	19900	19900	19900	214
610	20240607	094600	74923350	19900	19910	19910	19900	174
611	20240607	094500	71460120	19920	19920	19920	19920	40
612	20240607	094400	70663320	19930	19930	19930	19930	0
613	20240607	094300	70663320	19930	19930	19930	19930	0
614	20240607	094200	70663320	19930	19930	19930	19930	100
615	20240607	094100	68670320	19930	19930	19930	19930	1
616	20240607	094000	68650390	19930	19930	19930	19930	12
617	20240607	093900	68411230	19930	19930	19930	19930	0
618	20240607	093800	68411230	19930	19940	19940	19930	8
619	20240607	093700	68251780	19940	19930	19940	19930	61
620	20240607	093600	67035940	19930	19930	19930	19930	30
621	20240607	093500	66438040	19930	19930	19930	19930	102
622	20240607	093400	64405180	19930	19930	19930	19930	0
623	20240607	093300	64405180	19930	19930	19930	19930	0
624	20240607	093200	64405180	19930	19930	19930	19930	0
625	20240607	093100	64405180	19930	19930	19930	19930	2
626	20240607	093000	64365320	19940	19940	19940	19940	22
627	20240607	092900	63926640	19930	19930	19930	19930	2
628	20240607	092800	63886780	19930	19930	19930	19930	0
629	20240607	092700	63886780	19930	19930	19930	19930	0
630	20240607	092600	63886780	19930	19930	19930	19930	30
631	20240607	092500	63288880	19930	19930	19930	19930	50
632	20240607	092400	62292380	19930	19930	19930	19930	600
633	20240607	092300	50334380	19930	19940	19940	19930	18
634	20240607	092200	49975540	19940	19940	19940	19940	15
635	20240607	092100	49676440	19960	19960	19960	19960	1
636	20240607	092000	49656480	19960	19960	19960	19960	15
637	20240607	091900	49357080	19960	19960	19960	19960	0
638	20240607	091800	49357080	19960	19960	19960	19960	0
639	20240607	091700	49357080	19960	19960	19960	19960	0
640	20240607	091600	49357080	19960	19960	19960	19960	51
641	20240607	091500	48339120	19960	19960	19960	19960	20
642	20240607	091400	47939920	19960	19960	19960	19960	11
643	20240607	091300	47720360	19960	19960	19960	19960	1
644	20240607	091200	47700400	19980	19980	19980	19980	1
645	20240607	091100	47680420	19980	19980	19980	19980	0
646	20240607	091000	47680420	19980	19950	19980	19950	71
647	20240607	090900	46263460	19960	19960	19960	19960	0
648	20240607	090800	46263460	19960	19960	19960	19960	0
649	20240607	090700	46263460	19960	19960	19960	19960	38
650	20240607	090600	45504980	19960	19950	19960	19950	170
651	20240607	090500	42112280	19960	19960	19960	19960	476
652	20240607	090400	32611320	19880	19880	19880	19880	0
653	20240607	090300	32611320	19880	19880	19880	19880	0
654	20240607	090200	32611320	19880	19880	19880	19880	10
655	20240607	090100	32412520	19830	19900	19950	19830	901
656	20240607	090000	14486620	19900	19900	19900	19890	728