KissMeData/086040/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195900	298684360	5480	5480	5480	5480	1031
3	20240607	195800	298684360	5480	5480	5480	5480	0
4	20240607	195700	298684360	5480	5480	5480	5480	0
5	20240607	195600	298684360	5480	5480	5480	5480	0
6	20240607	195500	298684360	5480	5480	5480	5480	0
7	20240607	195400	298684360	5480	5480	5480	5480	0
8	20240607	195300	298684360	5480	5480	5480	5480	0
9	20240607	195200	298684360	5480	5480	5480	5480	0
10	20240607	195100	298684360	5480	5480	5480	5480	0
11	20240607	195000	298684360	5480	5480	5480	5480	0
12	20240607	194900	298684360	5480	5480	5480	5480	0
13	20240607	194800	298684360	5480	5480	5480	5480	0
14	20240607	194700	298684360	5480	5480	5480	5480	0
15	20240607	194600	298684360	5480	5480	5480	5480	0
16	20240607	194500	298684360	5480	5480	5480	5480	0
17	20240607	194400	298684360	5480	5480	5480	5480	0
18	20240607	194300	298684360	5480	5480	5480	5480	0
19	20240607	194200	298684360	5480	5480	5480	5480	0
20	20240607	194100	298684360	5480	5480	5480	5480	0
21	20240607	194000	298684360	5480	5480	5480	5480	0
22	20240607	193900	298684360	5480	5480	5480	5480	0
23	20240607	193800	298684360	5480	5480	5480	5480	0
24	20240607	193700	298684360	5480	5480	5480	5480	0
25	20240607	193600	298684360	5480	5480	5480	5480	0
26	20240607	193500	298684360	5480	5480	5480	5480	0
27	20240607	193400	298684360	5480	5480	5480	5480	0
28	20240607	193300	298684360	5480	5480	5480	5480	0
29	20240607	193200	298684360	5480	5480	5480	5480	0
30	20240607	193100	298684360	5480	5480	5480	5480	0
31	20240607	193000	298684360	5480	5480	5480	5480	0
32	20240607	192900	298684360	5480	5480	5480	5480	1031
33	20240607	192800	298684360	5480	5480	5480	5480	0
34	20240607	192700	298684360	5480	5480	5480	5480	0
35	20240607	192600	298684360	5480	5480	5480	5480	0
36	20240607	192500	298684360	5480	5480	5480	5480	0
37	20240607	192400	298684360	5480	5480	5480	5480	0
38	20240607	192300	298684360	5480	5480	5480	5480	0
39	20240607	192200	298684360	5480	5480	5480	5480	0
40	20240607	192100	298684360	5480	5480	5480	5480	0
41	20240607	192000	298684360	5480	5480	5480	5480	0
42	20240607	191900	298684360	5480	5480	5480	5480	0
43	20240607	191800	298684360	5480	5480	5480	5480	0
44	20240607	191700	298684360	5480	5480	5480	5480	0
45	20240607	191600	298684360	5480	5480	5480	5480	0
46	20240607	191500	298684360	5480	5480	5480	5480	0
47	20240607	191400	298684360	5480	5480	5480	5480	0
48	20240607	191300	298684360	5480	5480	5480	5480	0
49	20240607	191200	298684360	5480	5480	5480	5480	0
50	20240607	191100	298684360	5480	5480	5480	5480	0
51	20240607	191000	298684360	5480	5480	5480	5480	0
52	20240607	190900	298684360	5480	5480	5480	5480	0
53	20240607	190800	298684360	5480	5480	5480	5480	0
54	20240607	190700	298684360	5480	5480	5480	5480	0
55	20240607	190600	298684360	5480	5480	5480	5480	0
56	20240607	190500	298684360	5480	5480	5480	5480	0
57	20240607	190400	298684360	5480	5480	5480	5480	0
58	20240607	190300	298684360	5480	5480	5480	5480	0
59	20240607	190200	298684360	5480	5480	5480	5480	0
60	20240607	190100	298684360	5480	5480	5480	5480	0
61	20240607	190000	298684360	5480	5480	5480	5480	0
62	20240607	185900	298684360	5480	5480	5480	5480	1031
63	20240607	185800	298684360	5480	5480	5480	5480	0
64	20240607	185700	298684360	5480	5480	5480	5480	0
65	20240607	185600	298684360	5480	5480	5480	5480	0
66	20240607	185500	298684360	5480	5480	5480	5480	0
67	20240607	185400	298684360	5480	5480	5480	5480	0
68	20240607	185300	298684360	5480	5480	5480	5480	0
69	20240607	185200	298684360	5480	5480	5480	5480	0
70	20240607	185100	298684360	5480	5480	5480	5480	0
71	20240607	185000	298684360	5480	5480	5480	5480	0
72	20240607	184900	298684360	5480	5480	5480	5480	0
73	20240607	184800	298684360	5480	5480	5480	5480	0
74	20240607	184700	298684360	5480	5480	5480	5480	0
75	20240607	184600	298684360	5480	5480	5480	5480	0
76	20240607	184500	298684360	5480	5480	5480	5480	0
77	20240607	184400	298684360	5480	5480	5480	5480	0
78	20240607	184300	298684360	5480	5480	5480	5480	0
79	20240607	184200	298684360	5480	5480	5480	5480	0
80	20240607	184100	298684360	5480	5480	5480	5480	0
81	20240607	184000	298684360	5480	5480	5480	5480	0
82	20240607	183900	298684360	5480	5480	5480	5480	0
83	20240607	183800	298684360	5480	5480	5480	5480	0
84	20240607	183700	298684360	5480	5480	5480	5480	0
85	20240607	183600	298684360	5480	5480	5480	5480	0
86	20240607	183500	298684360	5480	5480	5480	5480	0
87	20240607	183400	298684360	5480	5480	5480	5480	0
88	20240607	183300	298684360	5480	5480	5480	5480	0
89	20240607	183200	298684360	5480	5480	5480	5480	0
90	20240607	183100	298684360	5480	5480	5480	5480	0
91	20240607	183000	298684360	5480	5480	5480	5480	0
92	20240607	182900	298684360	5480	5480	5480	5480	1031
93	20240607	182800	298684360	5480	5480	5480	5480	0
94	20240607	182700	298684360	5480	5480	5480	5480	0
95	20240607	182600	298684360	5480	5480	5480	5480	0
96	20240607	182500	298684360	5480	5480	5480	5480	0
97	20240607	182400	298684360	5480	5480	5480	5480	0
98	20240607	182300	298684360	5480	5480	5480	5480	0
99	20240607	182200	298684360	5480	5480	5480	5480	0
100	20240607	182100	298684360	5480	5480	5480	5480	0
101	20240607	182000	298684360	5480	5480	5480	5480	0
102	20240607	181900	298684360	5480	5480	5480	5480	0
103	20240607	181800	298684360	5480	5480	5480	5480	0
104	20240607	181700	298684360	5480	5480	5480	5480	0
105	20240607	181600	298684360	5480	5480	5480	5480	0
106	20240607	181500	298684360	5480	5480	5480	5480	0
107	20240607	181400	298684360	5480	5480	5480	5480	0
108	20240607	181300	298684360	5480	5480	5480	5480	0
109	20240607	181200	298684360	5480	5480	5480	5480	0
110	20240607	181100	298684360	5480	5480	5480	5480	0
111	20240607	181000	298684360	5480	5480	5480	5480	0
112	20240607	180900	298684360	5480	5480	5480	5480	0
113	20240607	180800	298684360	5480	5480	5480	5480	0
114	20240607	180700	298684360	5480	5480	5480	5480	0
115	20240607	180600	298684360	5480	5480	5480	5480	0
116	20240607	180500	298684360	5480	5480	5480	5480	0
117	20240607	180400	298684360	5480	5480	5480	5480	0
118	20240607	180300	298684360	5480	5480	5480	5480	0
119	20240607	180200	298684360	5480	5480	5480	5480	0
120	20240607	180100	298684360	5480	5480	5480	5480	0
121	20240607	180000	298684360	5480	5480	5480	5480	0
122	20240607	175900	298684360	5480	5480	5480	5480	1031
123	20240607	175800	298684360	5480	5480	5480	5480	0
124	20240607	175700	298684360	5480	5480	5480	5480	0
125	20240607	175600	298684360	5480	5480	5480	5480	0
126	20240607	175500	298684360	5480	5480	5480	5480	0
127	20240607	175400	298684360	5480	5480	5480	5480	0
128	20240607	175300	298684360	5480	5480	5480	5480	0
129	20240607	175200	298684360	5480	5480	5480	5480	0
130	20240607	175100	298684360	5480	5480	5480	5480	0
131	20240607	175000	298684360	5480	5480	5480	5480	0
132	20240607	174900	298684360	5480	5480	5480	5480	0
133	20240607	174800	298684360	5480	5480	5480	5480	0
134	20240607	174700	298684360	5480	5480	5480	5480	0
135	20240607	174600	298684360	5480	5480	5480	5480	0
136	20240607	174500	298684360	5480	5480	5480	5480	0
137	20240607	174400	298684360	5480	5480	5480	5480	0
138	20240607	174300	298684360	5480	5480	5480	5480	0
139	20240607	174200	298684360	5480	5480	5480	5480	0
140	20240607	174100	298684360	5480	5480	5480	5480	0
141	20240607	174000	298684360	5480	5480	5480	5480	0
142	20240607	173900	298684360	5480	5480	5480	5480	0
143	20240607	173800	298684360	5480	5480	5480	5480	0
144	20240607	173700	298684360	5480	5480	5480	5480	0
145	20240607	173600	298684360	5480	5480	5480	5480	0
146	20240607	173500	298684360	5480	5480	5480	5480	0
147	20240607	173400	298684360	5480	5480	5480	5480	0
148	20240607	173300	298684360	5480	5480	5480	5480	0
149	20240607	173200	298684360	5480	5480	5480	5480	0
150	20240607	173100	298684360	5480	5480	5480	5480	0
151	20240607	173000	298684360	5480	5480	5480	5480	0
152	20240607	172900	298684360	5480	5480	5480	5480	1031
153	20240607	172800	298684360	5480	5480	5480	5480	0
154	20240607	172700	298684360	5480	5480	5480	5480	0
155	20240607	172600	298684360	5480	5480	5480	5480	0
156	20240607	172500	298684360	5480	5480	5480	5480	0
157	20240607	172400	298684360	5480	5480	5480	5480	0
158	20240607	172300	298684360	5480	5480	5480	5480	0
159	20240607	172200	298684360	5480	5480	5480	5480	0
160	20240607	172100	298684360	5480	5480	5480	5480	0
161	20240607	172000	298684360	5480	5480	5480	5480	0
162	20240607	171900	298684360	5480	5480	5480	5480	0
163	20240607	171800	298684360	5480	5480	5480	5480	0
164	20240607	171700	298684360	5480	5480	5480	5480	0
165	20240607	171600	298684360	5480	5480	5480	5480	0
166	20240607	171500	298684360	5480	5480	5480	5480	0
167	20240607	171400	298684360	5480	5480	5480	5480	0
168	20240607	171300	298684360	5480	5480	5480	5480	0
169	20240607	171200	298684360	5480	5480	5480	5480	0
170	20240607	171100	298684360	5480	5480	5480	5480	0
171	20240607	171000	298684360	5480	5480	5480	5480	0
172	20240607	170900	298684360	5480	5480	5480	5480	0
173	20240607	170800	298684360	5480	5480	5480	5480	0
174	20240607	170700	298684360	5480	5480	5480	5480	0
175	20240607	170600	298684360	5480	5480	5480	5480	0
176	20240607	170500	298684360	5480	5480	5480	5480	0
177	20240607	170400	298684360	5480	5480	5480	5480	0
178	20240607	170300	298684360	5480	5480	5480	5480	0
179	20240607	170200	298684360	5480	5480	5480	5480	0
180	20240607	170100	298684360	5480	5480	5480	5480	0
181	20240607	170000	298684360	5480	5480	5480	5480	0
182	20240607	165900	298684360	5480	5480	5480	5480	1031
183	20240607	165800	298684360	5480	5480	5480	5480	0
184	20240607	165700	298684360	5480	5480	5480	5480	0
185	20240607	165600	298684360	5480	5480	5480	5480	0
186	20240607	165500	298684360	5480	5480	5480	5480	0
187	20240607	165400	298684360	5480	5480	5480	5480	0
188	20240607	165300	298684360	5480	5480	5480	5480	0
189	20240607	165200	298684360	5480	5480	5480	5480	0
190	20240607	165100	298684360	5480	5480	5480	5480	0
191	20240607	165000	298684360	5480	5480	5480	5480	0
192	20240607	164900	298684360	5480	5480	5480	5480	0
193	20240607	164800	298684360	5480	5480	5480	5480	0
194	20240607	164700	298684360	5480	5480	5480	5480	0
195	20240607	164600	298684360	5480	5480	5480	5480	0
196	20240607	164500	298684360	5480	5480	5480	5480	0
197	20240607	164400	298684360	5480	5480	5480	5480	0
198	20240607	164300	298684360	5480	5480	5480	5480	0
199	20240607	164200	298684360	5480	5480	5480	5480	0
200	20240607	164100	298684360	5480	5480	5480	5480	0
201	20240607	164000	298684360	5480	5480	5480	5480	0
202	20240607	163900	298684360	5480	5480	5480	5480	0
203	20240607	163800	298684360	5480	5480	5480	5480	0
204	20240607	163700	298684360	5480	5480	5480	5480	0
205	20240607	163600	298684360	5480	5480	5480	5480	0
206	20240607	163500	298684360	5480	5480	5480	5480	0
207	20240607	163400	298684360	5480	5480	5480	5480	0
208	20240607	163300	298684360	5480	5480	5480	5480	0
209	20240607	163200	298684360	5480	5480	5480	5480	0
210	20240607	163100	298684360	5480	5480	5480	5480	0
211	20240607	163000	298684360	5480	5480	5480	5480	0
212	20240607	162900	298684360	5480	5480	5480	5480	1031
213	20240607	162800	298684360	5480	5480	5480	5480	0
214	20240607	162700	298684360	5480	5480	5480	5480	0
215	20240607	162600	298684360	5480	5480	5480	5480	0
216	20240607	162500	298684360	5480	5480	5480	5480	0
217	20240607	162400	298684360	5480	5480	5480	5480	0
218	20240607	162300	298684360	5480	5480	5480	5480	0
219	20240607	162200	298684360	5480	5480	5480	5480	0
220	20240607	162100	298684360	5480	5480	5480	5480	0
221	20240607	162000	298684360	5480	5480	5480	5480	0
222	20240607	161900	298684360	5480	5480	5480	5480	0
223	20240607	161800	298684360	5480	5480	5480	5480	0
224	20240607	161700	298684360	5480	5480	5480	5480	0
225	20240607	161600	298684360	5480	5480	5480	5480	0
226	20240607	161500	298684360	5480	5480	5480	5480	0
227	20240607	161400	298684360	5480	5480	5480	5480	0
228	20240607	161300	298684360	5480	5480	5480	5480	0
229	20240607	161200	298684360	5480	5480	5480	5480	0
230	20240607	161100	298684360	5480	5480	5480	5480	0
231	20240607	161000	298684360	5480	5480	5480	5480	0
232	20240607	160900	298684360	5480	5480	5480	5480	0
233	20240607	160800	298684360	5480	5480	5480	5480	0
234	20240607	160700	298684360	5480	5480	5480	5480	0
235	20240607	160600	298684360	5480	5480	5480	5480	0
236	20240607	160500	298684360	5480	5480	5480	5480	0
237	20240607	160400	298684360	5480	5480	5480	5480	0
238	20240607	160300	298684360	5480	5480	5480	5480	0
239	20240607	160200	298684360	5480	5480	5480	5480	0
240	20240607	160100	298684360	5480	5480	5480	5480	0
241	20240607	160000	298684360	5480	5480	5480	5480	0
242	20240607	155900	298684360	5480	5480	5480	5480	1031
243	20240607	155800	298684360	5480	5480	5480	5480	0
244	20240607	155700	298684360	5480	5480	5480	5480	0
245	20240607	155600	298684360	5480	5480	5480	5480	0
246	20240607	155500	298684360	5480	5480	5480	5480	0
247	20240607	155400	298684360	5480	5480	5480	5480	0
248	20240607	155300	298684360	5480	5480	5480	5480	0
249	20240607	155200	298684360	5480	5480	5480	5480	0
250	20240607	155100	298684360	5480	5480	5480	5480	0
251	20240607	155000	298684360	5480	5480	5480	5480	0
252	20240607	154900	298684360	5480	5480	5480	5480	0
253	20240607	154800	298684360	5480	5480	5480	5480	0
254	20240607	154700	298684360	5480	5480	5480	5480	0
255	20240607	154600	298684360	5480	5480	5480	5480	0
256	20240607	154500	298684360	5480	5480	5480	5480	0
257	20240607	154400	298684360	5480	5480	5480	5480	0
258	20240607	154300	298684360	5480	5480	5480	5480	0
259	20240607	154200	298684360	5480	5480	5480	5480	0
260	20240607	154100	298684360	5480	5480	5480	5480	0
261	20240607	154000	298684360	5480	5480	5480	5480	0
262	20240607	153900	298684360	5480	5480	5480	5480	0
263	20240607	153800	298684360	5480	5480	5480	5480	0
264	20240607	153700	298684360	5480	5480	5480	5480	0
265	20240607	153600	298684360	5480	5480	5480	5480	0
266	20240607	153500	298684360	5480	5480	5480	5480	0
267	20240607	153400	298684360	5480	5480	5480	5480	0
268	20240607	153300	298684360	5480	5480	5480	5480	0
269	20240607	153200	298684360	5480	5480	5480	5480	0
270	20240607	153100	298684360	5480	5480	5480	5480	0
271	20240607	153000	298684360	5480	5480	5480	5480	1031
272	20240607	152900	293034480	5480	5480	5480	5480	0
273	20240607	152800	293034480	5480	5480	5480	5480	0
274	20240607	152700	293034480	5480	5480	5480	5480	0
275	20240607	152600	293034480	5480	5480	5480	5480	0
276	20240607	152500	293034480	5480	5480	5480	5480	0
277	20240607	152400	293034480	5480	5480	5480	5480	0
278	20240607	152300	293034480	5480	5480	5480	5480	0
279	20240607	152200	293034480	5480	5480	5480	5480	0
280	20240607	152100	293034480	5480	5480	5480	5480	0
281	20240607	152000	293034480	5480	5480	5480	5480	0
282	20240607	151900	293034480	5480	5480	5480	5480	0
283	20240607	151800	293034480	5480	5470	5480	5470	49
284	20240607	151700	292766440	5480	5480	5480	5480	0
285	20240607	151600	292766440	5480	5460	5480	5460	13
286	20240607	151500	292695440	5470	5470	5470	5470	0
287	20240607	151400	292695440	5470	5470	5470	5470	200
288	20240607	151300	291601440	5490	5480	5490	5480	745
289	20240607	151200	287518820	5470	5470	5470	5470	0
290	20240607	151100	287518820	5470	5470	5470	5470	300
291	20240607	151000	285877820	5470	5470	5470	5470	0
292	20240607	150900	285877820	5470	5470	5470	5470	500
293	20240607	150800	283142820	5470	5470	5470	5470	0
294	20240607	150700	283142820	5470	5470	5470	5470	14
295	20240607	150600	283066240	5470	5470	5470	5470	0
296	20240607	150500	283066240	5470	5470	5470	5470	35
297	20240607	150400	282874790	5470	5470	5470	5470	109
298	20240607	150300	282278560	5460	5460	5460	5460	10
299	20240607	150200	282223960	5470	5470	5470	5470	1
300	20240607	150100	282218490	5470	5470	5470	5470	0
301	20240607	150000	282218490	5470	5460	5470	5460	4
302	20240607	145900	282196620	5480	5480	5480	5480	0
303	20240607	145800	282196620	5480	5480	5480	5480	0
304	20240607	145700	282196620	5480	5470	5480	5470	3
305	20240607	145600	282180200	5460	5470	5470	5460	500
306	20240607	145500	279450190	5470	5470	5470	5470	27
307	20240607	145400	279302500	5470	5470	5470	5470	0
308	20240607	145300	279302500	5470	5470	5470	5470	0
309	20240607	145200	279302500	5470	5470	5470	5470	557
310	20240607	145100	276255710	5470	5470	5470	5470	0
311	20240607	145000	276255710	5470	5470	5470	5470	0
312	20240607	144900	276255710	5470	5480	5480	5470	20
313	20240607	144800	276146160	5480	5480	5480	5480	0
314	20240607	144700	276146160	5480	5480	5480	5480	0
315	20240607	144600	276146160	5480	5480	5480	5480	0
316	20240607	144500	276146160	5480	5480	5480	5480	0
317	20240607	144400	276146160	5480	5480	5480	5480	0
318	20240607	144300	276146160	5480	5480	5480	5480	0
319	20240607	144200	276146160	5480	5480	5480	5480	0
320	20240607	144100	276146160	5480	5480	5480	5480	0
321	20240607	144000	276146160	5480	5470	5480	5470	294
322	20240607	143900	274535240	5470	5470	5470	5470	10
323	20240607	143800	274480540	5470	5470	5470	5470	0
324	20240607	143700	274480540	5470	5470	5470	5470	0
325	20240607	143600	274480540	5470	5470	5470	5470	0
326	20240607	143500	274480540	5470	5470	5470	5470	0
327	20240607	143400	274480540	5470	5470	5470	5470	0
328	20240607	143300	274480540	5470	5470	5470	5470	0
329	20240607	143200	274480540	5470	5470	5470	5470	0
330	20240607	143100	274480540	5470	5470	5470	5470	0
331	20240607	143000	274480540	5470	5470	5470	5470	0
332	20240607	142900	274480540	5470	5470	5470	5470	7
333	20240607	142800	274442250	5470	5470	5470	5470	0
334	20240607	142700	274442250	5470	5470	5470	5470	13
335	20240607	142600	274371140	5470	5470	5470	5470	0
336	20240607	142500	274371140	5470	5470	5470	5470	0
337	20240607	142400	274371140	5470	5470	5470	5470	9
338	20240607	142300	274321910	5470	5470	5470	5470	49
339	20240607	142200	274053880	5460	5460	5460	5460	0
340	20240607	142100	274053880	5460	5460	5460	5460	0
341	20240607	142000	274053880	5460	5460	5460	5460	0
342	20240607	141900	274053880	5460	5460	5460	5460	0
343	20240607	141800	274053880	5460	5470	5470	5460	1464
344	20240607	141700	266052970	5470	5470	5470	5470	0
345	20240607	141600	266052970	5470	5470	5470	5470	253
346	20240607	141500	264669060	5480	5480	5480	5480	0
347	20240607	141400	264669060	5480	5480	5480	5480	346
348	20240607	141300	262772980	5470	5470	5470	5470	10
349	20240607	141200	262718280	5470	5470	5470	5470	1
350	20240607	141100	262712810	5460	5460	5460	5460	0
351	20240607	141000	262712810	5460	5460	5460	5460	0
352	20240607	140900	262712810	5460	5460	5460	5460	0
353	20240607	140800	262712810	5460	5460	5460	5460	0
354	20240607	140700	262712810	5460	5460	5460	5460	0
355	20240607	140600	262712810	5460	5470	5470	5460	461
356	20240607	140500	260193970	5470	5470	5470	5470	0
357	20240607	140400	260193970	5470	5470	5470	5470	1000
358	20240607	140300	254723970	5470	5470	5470	5470	0
359	20240607	140200	254723970	5470	5470	5470	5470	51
360	20240607	140100	254445000	5480	5480	5480	5480	0
361	20240607	140000	254445000	5480	5480	5480	5480	0
362	20240607	135900	254445000	5480	5480	5480	5480	0
363	20240607	135800	254445000	5480	5480	5480	5480	0
364	20240607	135700	254445000	5480	5480	5480	5480	6
365	20240607	135600	254412120	5470	5470	5470	5470	200
366	20240607	135500	253318120	5480	5480	5480	5480	200
367	20240607	135400	252222120	5480	5480	5480	5480	1089
368	20240607	135300	246254400	5470	5470	5470	5470	0
369	20240607	135200	246254400	5470	5470	5470	5470	10
370	20240607	135100	246199700	5470	5470	5470	5470	873
371	20240607	135000	241424390	5470	5470	5470	5470	1989
372	20240607	134900	230544560	5470	5470	5470	5470	1
373	20240607	134800	230539090	5480	5480	5480	5480	0
374	20240607	134700	230539090	5480	5480	5480	5480	0
375	20240607	134600	230539090	5480	5480	5480	5480	190
376	20240607	134500	229497890	5480	5480	5480	5480	0
377	20240607	134400	229497890	5480	5480	5480	5480	200
378	20240607	134300	228401890	5480	5480	5480	5470	211
379	20240607	134200	227245620	5480	5480	5480	5480	0
380	20240607	134100	227245620	5480	5480	5480	5480	0
381	20240607	134000	227245620	5480	5480	5480	5480	0
382	20240607	133900	227245620	5480	5480	5480	5480	0
383	20240607	133800	227245620	5480	5480	5480	5480	0
384	20240607	133700	227245620	5480	5480	5480	5480	1
385	20240607	133600	227240140	5470	5470	5470	5470	85
386	20240607	133500	226775190	5470	5470	5470	5470	0
387	20240607	133400	226775190	5470	5470	5470	5470	0
388	20240607	133300	226775190	5470	5470	5470	5470	1
389	20240607	133200	226769720	5480	5490	5490	5480	4
390	20240607	133100	226747780	5480	5480	5480	5480	0
391	20240607	133000	226747780	5480	5480	5480	5480	0
392	20240607	132900	226747780	5480	5480	5480	5480	0
393	20240607	132800	226747780	5480	5480	5480	5480	0
394	20240607	132700	226747780	5480	5480	5480	5480	0
395	20240607	132600	226747780	5480	5480	5480	5480	0
396	20240607	132500	226747780	5480	5480	5480	5480	100
397	20240607	132400	226199780	5490	5490	5490	5490	0
398	20240607	132300	226199780	5490	5470	5490	5470	261
399	20240607	132200	224771990	5470	5470	5470	5470	0
400	20240607	132100	224771990	5470	5470	5470	5470	0
401	20240607	132000	224771990	5470	5470	5470	5470	0
402	20240607	131900	224771990	5470	5480	5480	5470	330
403	20240607	131800	222966390	5470	5470	5470	5470	0
404	20240607	131700	222966390	5470	5470	5470	5470	1
405	20240607	131600	222960920	5480	5480	5480	5480	45
406	20240607	131500	222714320	5480	5480	5480	5480	400
407	20240607	131400	220522320	5480	5480	5480	5480	30
408	20240607	131300	220357920	5480	5480	5480	5480	0
409	20240607	131200	220357920	5480	5480	5480	5480	0
410	20240607	131100	220357920	5480	5480	5480	5480	0
411	20240607	131000	220357920	5480	5480	5480	5480	0
412	20240607	130900	220357920	5480	5480	5480	5480	0
413	20240607	130800	220357920	5480	5480	5480	5480	0
414	20240607	130700	220357920	5480	5480	5480	5480	0
415	20240607	130600	220357920	5480	5480	5480	5480	0
416	20240607	130500	220357920	5480	5480	5480	5480	0
417	20240607	130400	220357920	5480	5480	5480	5480	0
418	20240607	130300	220357920	5480	5480	5480	5480	0
419	20240607	130200	220357920	5480	5480	5480	5480	0
420	20240607	130100	220357920	5480	5480	5480	5480	90
421	20240607	130000	219864720	5480	5480	5480	5480	0
422	20240607	125900	219864720	5480	5480	5480	5480	0
423	20240607	125800	219864720	5480	5480	5480	5480	0
424	20240607	125700	219864720	5480	5480	5480	5480	0
425	20240607	125600	219864720	5480	5480	5480	5480	1
426	20240607	125500	219859240	5490	5490	5490	5490	0
427	20240607	125400	219859240	5490	5490	5490	5490	0
428	20240607	125300	219859240	5490	5490	5490	5490	100
429	20240607	125200	219310240	5490	5490	5490	5490	55
430	20240607	125100	219008290	5490	5490	5490	5490	0
431	20240607	125000	219008290	5490	5490	5490	5490	0
432	20240607	124900	219008290	5490	5490	5490	5490	0
433	20240607	124800	219008290	5490	5490	5490	5490	5
434	20240607	124700	218980840	5490	5490	5490	5490	0
435	20240607	124600	218980840	5490	5490	5490	5490	0
436	20240607	124500	218980840	5490	5490	5490	5490	0
437	20240607	124400	218980840	5490	5490	5490	5490	0
438	20240607	124300	218980840	5490	5490	5490	5490	0
439	20240607	124200	218980840	5490	5490	5490	5490	1
440	20240607	124100	218975350	5490	5490	5490	5490	0
441	20240607	124000	218975350	5490	5490	5490	5490	0
442	20240607	123900	218975350	5490	5490	5490	5490	0
443	20240607	123800	218975350	5490	5490	5490	5490	0
444	20240607	123700	218975350	5490	5490	5490	5490	0
445	20240607	123600	218975350	5490	5490	5490	5490	6
446	20240607	123500	218942410	5480	5480	5480	5480	999
447	20240607	123400	213467890	5480	5480	5480	5480	2
448	20240607	123300	213456930	5470	5470	5470	5470	0
449	20240607	123200	213456930	5470	5470	5470	5470	0
450	20240607	123100	213456930	5470	5470	5470	5470	0
451	20240607	123000	213456930	5470	5470	5470	5470	0
452	20240607	122900	213456930	5470	5480	5480	5470	3
453	20240607	122800	213440500	5480	5480	5480	5480	0
454	20240607	122700	213440500	5480	5480	5480	5480	0
455	20240607	122600	213440500	5480	5480	5480	5480	6
456	20240607	122500	213407620	5480	5480	5480	5480	0
457	20240607	122400	213407620	5480	5480	5480	5480	12
458	20240607	122300	213341860	5480	5480	5480	5480	0
459	20240607	122200	213341860	5480	5480	5480	5480	71
460	20240607	122100	212952780	5480	5480	5480	5480	0
461	20240607	122000	212952780	5480	5480	5480	5480	0
462	20240607	121900	212952780	5480	5480	5480	5480	0
463	20240607	121800	212952780	5480	5480	5480	5480	0
464	20240607	121700	212952780	5480	5480	5480	5480	11
465	20240607	121600	212892500	5490	5490	5490	5490	0
466	20240607	121500	212892500	5490	5490	5490	5490	0
467	20240607	121400	212892500	5490	5490	5490	5490	0
468	20240607	121300	212892500	5490	5490	5490	5490	0
469	20240607	121200	212892500	5490	5490	5490	5490	0
470	20240607	121100	212892500	5490	5490	5490	5490	0
471	20240607	121000	212892500	5490	5490	5490	5490	0
472	20240607	120900	212892500	5490	5490	5490	5490	0
473	20240607	120800	212892500	5490	5490	5490	5490	0
474	20240607	120700	212892500	5490	5490	5490	5490	0
475	20240607	120600	212892500	5490	5490	5490	5490	0
476	20240607	120500	212892500	5490	5480	5490	5480	2
477	20240607	120400	212881530	5460	5460	5460	5460	0
478	20240607	120300	212881530	5460	5460	5460	5460	0
479	20240607	120200	212881530	5460	5460	5460	5460	0
480	20240607	120100	212881530	5460	5460	5460	5460	0
481	20240607	120000	212881530	5460	5480	5480	5460	716
482	20240607	115900	208969870	5480	5480	5480	5480	1336
483	20240607	115800	201648590	5480	5480	5480	5480	0
484	20240607	115700	201648590	5480	5480	5480	5480	1
485	20240607	115600	201643110	5480	5480	5480	5480	0
486	20240607	115500	201643110	5480	5480	5480	5480	40
487	20240607	115400	201423910	5480	5480	5480	5480	150
488	20240607	115300	200601910	5480	5480	5480	5480	200
489	20240607	115200	199505910	5480	5480	5480	5480	47
490	20240607	115100	199248350	5480	5480	5480	5480	10
491	20240607	115000	199193550	5480	5480	5480	5480	0
492	20240607	114900	199193550	5480	5480	5480	5480	10
493	20240607	114800	199138750	5480	5480	5480	5480	1
494	20240607	114700	199133270	5460	5470	5470	5460	201
495	20240607	114600	198035750	5470	5470	5480	5470	600
496	20240607	114500	194751750	5470	5470	5470	5470	594
497	20240607	114400	191502570	5470	5470	5470	5470	0
498	20240607	114300	191502570	5470	5470	5470	5470	2056
499	20240607	114200	180256250	5480	5480	5480	5480	0
500	20240607	114100	180256250	5480	5480	5480	5480	0
501	20240607	114000	180256250	5480	5480	5480	5480	55
502	20240607	113900	179954850	5480	5480	5480	5480	150
503	20240607	113800	179132850	5480	5480	5480	5480	0
504	20240607	113700	179132850	5480	5480	5480	5480	0
505	20240607	113600	179132850	5480	5480	5480	5480	0
506	20240607	113500	179132850	5480	5480	5480	5480	1
507	20240607	113400	179127370	5470	5470	5470	5470	300
508	20240607	113300	177486370	5480	5470	5480	5470	346
509	20240607	113200	175590300	5480	5480	5480	5480	0
510	20240607	113100	175590300	5480	5480	5480	5480	0
511	20240607	113000	175590300	5480	5480	5480	5480	0
512	20240607	112900	175590300	5480	5480	5480	5480	0
513	20240607	112800	175590300	5480	5480	5480	5480	0
514	20240607	112700	175590300	5480	5480	5480	5480	10
515	20240607	112600	175535500	5480	5480	5480	5480	300
516	20240607	112500	173891500	5480	5480	5480	5480	100
517	20240607	112400	173343500	5480	5480	5480	5480	10
518	20240607	112300	173288700	5480	5480	5480	5480	912
519	20240607	112200	168290940	5480	5480	5480	5480	0
520	20240607	112100	168290940	5480	5480	5480	5480	13
521	20240607	112000	168219700	5470	5470	5470	5470	0
522	20240607	111900	168219700	5470	5470	5470	5470	200
523	20240607	111800	167125700	5470	5460	5470	5460	339
524	20240607	111700	165274750	5450	5450	5450	5450	6
525	20240607	111600	165242050	5460	5460	5460	5460	0
526	20240607	111500	165242050	5460	5470	5470	5460	72
527	20240607	111400	164848830	5470	5470	5470	5470	0
528	20240607	111300	164848830	5470	5470	5470	5470	0
529	20240607	111200	164848830	5470	5470	5470	5470	0
530	20240607	111100	164848830	5470	5470	5470	5470	30
531	20240607	111000	164684730	5470	5470	5470	5470	500
532	20240607	110900	161949730	5470	5470	5470	5470	0
533	20240607	110800	161949730	5470	5470	5470	5470	0
534	20240607	110700	161949730	5470	5470	5470	5470	306
535	20240607	110600	160275910	5470	5470	5470	5470	0
536	20240607	110500	160275910	5470	5470	5470	5470	0
537	20240607	110400	160275910	5470	5470	5470	5470	0
538	20240607	110300	160275910	5470	5470	5470	5470	0
539	20240607	110200	160275910	5470	5470	5470	5470	0
540	20240607	110100	160275910	5470	5470	5470	5470	0
541	20240607	110000	160275910	5470	5470	5470	5470	11
542	20240607	105900	160215740	5460	5460	5460	5460	14
543	20240607	105800	160139300	5470	5460	5470	5460	80
544	20240607	105700	159702490	5460	5460	5460	5460	1
545	20240607	105600	159697030	5460	5460	5460	5460	0
546	20240607	105500	159697030	5460	5460	5460	5460	0
547	20240607	105400	159697030	5460	5460	5460	5460	0
548	20240607	105300	159697030	5460	5460	5460	5460	0
549	20240607	105200	159697030	5460	5460	5460	5460	57
550	20240607	105100	159385810	5460	5460	5460	5460	177
551	20240607	105000	158419390	5460	5460	5460	5460	40
552	20240607	104900	158200990	5460	5460	5460	5460	1
553	20240607	104800	158195530	5460	5460	5460	5460	1
554	20240607	104700	158190070	5460	5460	5460	5460	23
555	20240607	104600	158064490	5460	5450	5460	5450	68
556	20240607	104500	157693790	5460	5460	5460	5460	90
557	20240607	104400	157202390	5450	5460	5460	5450	201
558	20240607	104300	156106930	5460	5460	5460	5460	0
559	20240607	104200	156106930	5460	5460	5460	5460	6
560	20240607	104100	156074170	5460	5460	5460	5460	0
561	20240607	104000	156074170	5460	5460	5460	5460	206
562	20240607	103900	154949410	5460	5470	5470	5460	557
563	20240607	103800	151908180	5470	5470	5470	5470	540
564	20240607	103700	148954380	5470	5470	5470	5470	30
565	20240607	103600	148790280	5470	5460	5470	5460	471
566	20240607	103500	146213940	5460	5460	5470	5460	181
567	20240607	103400	145224880	5470	5470	5470	5470	993
568	20240607	103300	139793170	5470	5470	5470	5470	10
569	20240607	103200	139738470	5470	5470	5470	5470	0
570	20240607	103100	139738470	5470	5470	5470	5470	0
571	20240607	103000	139738470	5470	5470	5470	5470	479
572	20240607	102900	137118340	5470	5470	5470	5470	0
573	20240607	102800	137118340	5470	5470	5470	5470	0
574	20240607	102700	137118340	5470	5470	5470	5470	1
575	20240607	102600	137112870	5460	5460	5460	5460	58
576	20240607	102500	136796190	5460	5460	5460	5460	1
577	20240607	102400	136790730	5440	5440	5440	5440	0
578	20240607	102300	136790730	5440	5440	5440	5440	19
579	20240607	102200	136687370	5460	5450	5460	5450	2003
580	20240607	102100	125767720	5470	5470	5470	5470	0
581	20240607	102000	125767720	5470	5470	5470	5470	0
582	20240607	101900	125767720	5470	5470	5470	5470	0
583	20240607	101800	125767720	5470	5470	5470	5470	0
584	20240607	101700	125767720	5470	5450	5470	5450	3
585	20240607	101600	125751340	5430	5450	5460	5430	1092
586	20240607	101500	119797020	5460	5460	5460	5460	0
587	20240607	101400	119797020	5460	5450	5460	5450	2
588	20240607	101300	119786110	5440	5440	5440	5440	28
589	20240607	101200	119633790	5440	5440	5440	5440	527
590	20240607	101100	116766910	5420	5430	5430	5420	50
591	20240607	101000	116495900	5430	5430	5430	5430	10
592	20240607	100900	116441600	5420	5420	5420	5420	0
593	20240607	100800	116441600	5420	5420	5420	5420	0
594	20240607	100700	116441600	5420	5420	5420	5420	1254
595	20240607	100600	109644920	5420	5420	5420	5420	210
596	20240607	100500	108506720	5460	5440	5460	5420	5270
597	20240607	100400	79893600	5450	5450	5450	5450	0
598	20240607	100300	79893600	5450	5450	5450	5450	1515
599	20240607	100200	71636850	5460	5460	5460	5460	0
600	20240607	100100	71636850	5460	5460	5460	5460	148
601	20240607	100000	70828770	5470	5470	5470	5470	6
602	20240607	095900	70795950	5470	5470	5470	5470	1
603	20240607	095800	70790480	5470	5460	5470	5460	730
604	20240607	095700	66804670	5460	5460	5460	5460	10
605	20240607	095600	66750070	5460	5460	5460	5460	1
606	20240607	095500	66744610	5470	5470	5470	5470	2
607	20240607	095400	66733670	5470	5470	5470	5470	0
608	20240607	095300	66733670	5470	5470	5470	5470	91
609	20240607	095200	66235900	5470	5470	5470	5470	97
610	20240607	095100	65705310	5480	5480	5480	5480	0
611	20240607	095000	65705310	5480	5480	5480	5480	0
612	20240607	094900	65705310	5480	5480	5480	5480	0
613	20240607	094800	65705310	5480	5470	5480	5470	182
614	20240607	094700	64709160	5470	5470	5470	5470	0
615	20240607	094600	64709160	5470	5470	5470	5470	0
616	20240607	094500	64709160	5470	5470	5470	5470	0
617	20240607	094400	64709160	5470	5470	5470	5470	4
618	20240607	094300	64687280	5470	5470	5470	5470	0
619	20240607	094200	64687280	5470	5470	5470	5470	1
620	20240607	094100	64681810	5470	5470	5470	5470	1
621	20240607	094000	64676340	5460	5470	5470	5460	6
622	20240607	093900	64643530	5470	5470	5470	5470	4
623	20240607	093800	64621650	5460	5460	5460	5460	2000
624	20240607	093700	53701650	5480	5480	5480	5480	0
625	20240607	093600	53701650	5480	5480	5480	5480	0
626	20240607	093500	53701650	5480	5480	5480	5480	0
627	20240607	093400	53701650	5480	5480	5480	5480	0
628	20240607	093300	53701650	5480	5480	5480	5480	0
629	20240607	093200	53701650	5480	5460	5480	5460	6
630	20240607	093100	53668820	5460	5460	5460	5460	0
631	20240607	093000	53668820	5460	5460	5460	5460	0
632	20240607	092900	53668820	5460	5460	5460	5460	128
633	20240607	092800	52969940	5460	5460	5460	5460	277
634	20240607	092700	51457520	5470	5470	5470	5470	0
635	20240607	092600	51457520	5470	5460	5470	5460	1020
636	20240607	092500	45888120	5460	5460	5460	5460	1
637	20240607	092400	45882660	5480	5480	5480	5480	0
638	20240607	092300	45882660	5480	5470	5480	5460	12
639	20240607	092200	45817110	5470	5470	5470	5470	200
640	20240607	092100	44723110	5480	5480	5480	5480	0
641	20240607	092000	44723110	5480	5470	5480	5470	351
642	20240607	091900	42803130	5470	5470	5470	5470	100
643	20240607	091800	42256130	5480	5480	5480	5480	100
644	20240607	091700	41708130	5480	5470	5480	5470	80
645	20240607	091600	41270520	5470	5470	5470	5470	0
646	20240607	091500	41270520	5470	5470	5470	5470	0
647	20240607	091400	41270520	5470	5470	5470	5470	12
648	20240607	091300	41204880	5460	5460	5460	5460	0
649	20240607	091200	41204880	5460	5470	5470	5460	10
650	20240607	091100	41150190	5470	5470	5470	5470	0
651	20240607	091000	41150190	5470	5460	5470	5460	2
652	20240607	090900	41139260	5440	5450	5450	5440	200
653	20240607	090800	40049890	5480	5480	5480	5480	0
654	20240607	090700	40049890	5480	5480	5480	5450	2559
655	20240607	090600	26092610	5490	5480	5490	5480	40
656	20240607	090500	25873220	5460	5460	5470	5420	2051
657	20240607	090400	14717610	5470	5470	5470	5470	1601
658	20240607	090300	5960140	5480	5480	5480	5480	143
659	20240607	090200	5176500	5470	5480	5480	5470	33
660	20240607	090100	4995670	5480	5480	5480	5480	126
661	20240607	090000	4305190	5490	5460	5490	5460	788