KissMeData/190510/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203500	582001490	13600	13600	13600	13600	2532
3	20240607	203400	582001490	13600	13600	13600	13600	0
4	20240607	203300	582001490	13600	13600	13600	13600	0
5	20240607	203200	582001490	13600	13600	13600	13600	0
6	20240607	203100	582001490	13600	13600	13600	13600	0
7	20240607	203000	582001490	13600	13600	13600	13600	0
8	20240607	202900	582001490	13600	13600	13600	13600	0
9	20240607	202800	582001490	13600	13600	13600	13600	0
10	20240607	202700	582001490	13600	13600	13600	13600	0
11	20240607	202600	582001490	13600	13600	13600	13600	0
12	20240607	202500	582001490	13600	13600	13600	13600	0
13	20240607	202400	582001490	13600	13600	13600	13600	0
14	20240607	202300	582001490	13600	13600	13600	13600	0
15	20240607	202200	582001490	13600	13600	13600	13600	0
16	20240607	202100	582001490	13600	13600	13600	13600	0
17	20240607	202000	582001490	13600	13600	13600	13600	0
18	20240607	201900	582001490	13600	13600	13600	13600	0
19	20240607	201800	582001490	13600	13600	13600	13600	0
20	20240607	201700	582001490	13600	13600	13600	13600	0
21	20240607	201600	582001490	13600	13600	13600	13600	0
22	20240607	201500	582001490	13600	13600	13600	13600	0
23	20240607	201400	582001490	13600	13600	13600	13600	0
24	20240607	201300	582001490	13600	13600	13600	13600	0
25	20240607	201200	582001490	13600	13600	13600	13600	0
26	20240607	201100	582001490	13600	13600	13600	13600	0
27	20240607	201000	582001490	13600	13600	13600	13600	0
28	20240607	200900	582001490	13600	13600	13600	13600	0
29	20240607	200800	582001490	13600	13600	13600	13600	0
30	20240607	200700	582001490	13600	13600	13600	13600	0
31	20240607	200600	582001490	13600	13600	13600	13600	0
32	20240607	200500	582001490	13600	13600	13600	13600	2532
33	20240607	200400	582001490	13600	13600	13600	13600	0
34	20240607	200300	582001490	13600	13600	13600	13600	0
35	20240607	200200	582001490	13600	13600	13600	13600	0
36	20240607	200100	582001490	13600	13600	13600	13600	0
37	20240607	200000	582001490	13600	13600	13600	13600	0
38	20240607	195900	582001490	13600	13600	13600	13600	0
39	20240607	195800	582001490	13600	13600	13600	13600	0
40	20240607	195700	582001490	13600	13600	13600	13600	0
41	20240607	195600	582001490	13600	13600	13600	13600	0
42	20240607	195500	582001490	13600	13600	13600	13600	0
43	20240607	195400	582001490	13600	13600	13600	13600	0
44	20240607	195300	582001490	13600	13600	13600	13600	0
45	20240607	195200	582001490	13600	13600	13600	13600	0
46	20240607	195100	582001490	13600	13600	13600	13600	0
47	20240607	195000	582001490	13600	13600	13600	13600	0
48	20240607	194900	582001490	13600	13600	13600	13600	0
49	20240607	194800	582001490	13600	13600	13600	13600	0
50	20240607	194700	582001490	13600	13600	13600	13600	0
51	20240607	194600	582001490	13600	13600	13600	13600	0
52	20240607	194500	582001490	13600	13600	13600	13600	0
53	20240607	194400	582001490	13600	13600	13600	13600	0
54	20240607	194300	582001490	13600	13600	13600	13600	0
55	20240607	194200	582001490	13600	13600	13600	13600	0
56	20240607	194100	582001490	13600	13600	13600	13600	0
57	20240607	194000	582001490	13600	13600	13600	13600	0
58	20240607	193900	582001490	13600	13600	13600	13600	0
59	20240607	193800	582001490	13600	13600	13600	13600	0
60	20240607	193700	582001490	13600	13600	13600	13600	0
61	20240607	193600	582001490	13600	13600	13600	13600	0
62	20240607	193500	582001490	13600	13600	13600	13600	2532
63	20240607	193400	582001490	13600	13600	13600	13600	0
64	20240607	193300	582001490	13600	13600	13600	13600	0
65	20240607	193200	582001490	13600	13600	13600	13600	0
66	20240607	193100	582001490	13600	13600	13600	13600	0
67	20240607	193000	582001490	13600	13600	13600	13600	0
68	20240607	192900	582001490	13600	13600	13600	13600	0
69	20240607	192800	582001490	13600	13600	13600	13600	0
70	20240607	192700	582001490	13600	13600	13600	13600	0
71	20240607	192600	582001490	13600	13600	13600	13600	0
72	20240607	192500	582001490	13600	13600	13600	13600	0
73	20240607	192400	582001490	13600	13600	13600	13600	0
74	20240607	192300	582001490	13600	13600	13600	13600	0
75	20240607	192200	582001490	13600	13600	13600	13600	0
76	20240607	192100	582001490	13600	13600	13600	13600	0
77	20240607	192000	582001490	13600	13600	13600	13600	0
78	20240607	191900	582001490	13600	13600	13600	13600	0
79	20240607	191800	582001490	13600	13600	13600	13600	0
80	20240607	191700	582001490	13600	13600	13600	13600	0
81	20240607	191600	582001490	13600	13600	13600	13600	0
82	20240607	191500	582001490	13600	13600	13600	13600	0
83	20240607	191400	582001490	13600	13600	13600	13600	0
84	20240607	191300	582001490	13600	13600	13600	13600	0
85	20240607	191200	582001490	13600	13600	13600	13600	0
86	20240607	191100	582001490	13600	13600	13600	13600	0
87	20240607	191000	582001490	13600	13600	13600	13600	0
88	20240607	190900	582001490	13600	13600	13600	13600	0
89	20240607	190800	582001490	13600	13600	13600	13600	0
90	20240607	190700	582001490	13600	13600	13600	13600	0
91	20240607	190600	582001490	13600	13600	13600	13600	0
92	20240607	190500	582001490	13600	13600	13600	13600	2532
93	20240607	190400	582001490	13600	13600	13600	13600	0
94	20240607	190300	582001490	13600	13600	13600	13600	0
95	20240607	190200	582001490	13600	13600	13600	13600	0
96	20240607	190100	582001490	13600	13600	13600	13600	0
97	20240607	190000	582001490	13600	13600	13600	13600	0
98	20240607	185900	582001490	13600	13600	13600	13600	0
99	20240607	185800	582001490	13600	13600	13600	13600	0
100	20240607	185700	582001490	13600	13600	13600	13600	0
101	20240607	185600	582001490	13600	13600	13600	13600	0
102	20240607	185500	582001490	13600	13600	13600	13600	0
103	20240607	185400	582001490	13600	13600	13600	13600	0
104	20240607	185300	582001490	13600	13600	13600	13600	0
105	20240607	185200	582001490	13600	13600	13600	13600	0
106	20240607	185100	582001490	13600	13600	13600	13600	0
107	20240607	185000	582001490	13600	13600	13600	13600	0
108	20240607	184900	582001490	13600	13600	13600	13600	0
109	20240607	184800	582001490	13600	13600	13600	13600	0
110	20240607	184700	582001490	13600	13600	13600	13600	0
111	20240607	184600	582001490	13600	13600	13600	13600	0
112	20240607	184500	582001490	13600	13600	13600	13600	0
113	20240607	184400	582001490	13600	13600	13600	13600	0
114	20240607	184300	582001490	13600	13600	13600	13600	0
115	20240607	184200	582001490	13600	13600	13600	13600	0
116	20240607	184100	582001490	13600	13600	13600	13600	0
117	20240607	184000	582001490	13600	13600	13600	13600	0
118	20240607	183900	582001490	13600	13600	13600	13600	0
119	20240607	183800	582001490	13600	13600	13600	13600	0
120	20240607	183700	582001490	13600	13600	13600	13600	0
121	20240607	183600	582001490	13600	13600	13600	13600	0
122	20240607	183500	582001490	13600	13600	13600	13600	2532
123	20240607	183400	582001490	13600	13600	13600	13600	0
124	20240607	183300	582001490	13600	13600	13600	13600	0
125	20240607	183200	582001490	13600	13600	13600	13600	0
126	20240607	183100	582001490	13600	13600	13600	13600	0
127	20240607	183000	582001490	13600	13600	13600	13600	0
128	20240607	182900	582001490	13600	13600	13600	13600	0
129	20240607	182800	582001490	13600	13600	13600	13600	0
130	20240607	182700	582001490	13600	13600	13600	13600	0
131	20240607	182600	582001490	13600	13600	13600	13600	0
132	20240607	182500	582001490	13600	13600	13600	13600	0
133	20240607	182400	582001490	13600	13600	13600	13600	0
134	20240607	182300	582001490	13600	13600	13600	13600	0
135	20240607	182200	582001490	13600	13600	13600	13600	0
136	20240607	182100	582001490	13600	13600	13600	13600	0
137	20240607	182000	582001490	13600	13600	13600	13600	0
138	20240607	181900	582001490	13600	13600	13600	13600	0
139	20240607	181800	582001490	13600	13600	13600	13600	0
140	20240607	181700	582001490	13600	13600	13600	13600	0
141	20240607	181600	582001490	13600	13600	13600	13600	0
142	20240607	181500	582001490	13600	13600	13600	13600	0
143	20240607	181400	582001490	13600	13600	13600	13600	0
144	20240607	181300	582001490	13600	13600	13600	13600	0
145	20240607	181200	582001490	13600	13600	13600	13600	0
146	20240607	181100	582001490	13600	13600	13600	13600	0
147	20240607	181000	582001490	13600	13600	13600	13600	0
148	20240607	180900	582001490	13600	13600	13600	13600	0
149	20240607	180800	582001490	13600	13600	13600	13600	0
150	20240607	180700	582001490	13600	13600	13600	13600	0
151	20240607	180600	582001490	13600	13600	13600	13600	0
152	20240607	180500	582001490	13600	13600	13600	13600	2532
153	20240607	180400	582001490	13600	13600	13600	13600	0
154	20240607	180300	582001490	13600	13600	13600	13600	0
155	20240607	180200	582001490	13600	13600	13600	13600	0
156	20240607	180100	582001490	13600	13600	13600	13600	0
157	20240607	180000	582001490	13600	13600	13600	13600	0
158	20240607	175900	582001490	13600	13600	13600	13600	0
159	20240607	175800	582001490	13600	13600	13600	13600	0
160	20240607	175700	582001490	13600	13600	13600	13600	0
161	20240607	175600	582001490	13600	13600	13600	13600	0
162	20240607	175500	582001490	13600	13600	13600	13600	0
163	20240607	175400	582001490	13600	13600	13600	13600	0
164	20240607	175300	582001490	13600	13600	13600	13600	0
165	20240607	175200	582001490	13600	13600	13600	13600	0
166	20240607	175100	582001490	13600	13600	13600	13600	0
167	20240607	175000	582001490	13600	13600	13600	13600	0
168	20240607	174900	582001490	13600	13600	13600	13600	0
169	20240607	174800	582001490	13600	13600	13600	13600	0
170	20240607	174700	582001490	13600	13600	13600	13600	0
171	20240607	174600	582001490	13600	13600	13600	13600	0
172	20240607	174500	582001490	13600	13600	13600	13600	0
173	20240607	174400	582001490	13600	13600	13600	13600	0
174	20240607	174300	582001490	13600	13600	13600	13600	0
175	20240607	174200	582001490	13600	13600	13600	13600	0
176	20240607	174100	582001490	13600	13600	13600	13600	0
177	20240607	174000	582001490	13600	13600	13600	13600	0
178	20240607	173900	582001490	13600	13600	13600	13600	0
179	20240607	173800	582001490	13600	13600	13600	13600	0
180	20240607	173700	582001490	13600	13600	13600	13600	0
181	20240607	173600	582001490	13600	13600	13600	13600	0
182	20240607	173500	582001490	13600	13600	13600	13600	2532
183	20240607	173400	582001490	13600	13600	13600	13600	0
184	20240607	173300	582001490	13600	13600	13600	13600	0
185	20240607	173200	582001490	13600	13600	13600	13600	0
186	20240607	173100	582001490	13600	13600	13600	13600	0
187	20240607	173000	582001490	13600	13600	13600	13600	0
188	20240607	172900	582001490	13600	13600	13600	13600	0
189	20240607	172800	582001490	13600	13600	13600	13600	0
190	20240607	172700	582001490	13600	13600	13600	13600	0
191	20240607	172600	582001490	13600	13600	13600	13600	0
192	20240607	172500	582001490	13600	13600	13600	13600	0
193	20240607	172400	582001490	13600	13600	13600	13600	0
194	20240607	172300	582001490	13600	13600	13600	13600	0
195	20240607	172200	582001490	13600	13600	13600	13600	0
196	20240607	172100	582001490	13600	13600	13600	13600	0
197	20240607	172000	582001490	13600	13600	13600	13600	0
198	20240607	171900	582001490	13600	13600	13600	13600	0
199	20240607	171800	582001490	13600	13600	13600	13600	0
200	20240607	171700	582001490	13600	13600	13600	13600	0
201	20240607	171600	582001490	13600	13600	13600	13600	0
202	20240607	171500	582001490	13600	13600	13600	13600	0
203	20240607	171400	582001490	13600	13600	13600	13600	0
204	20240607	171300	582001490	13600	13600	13600	13600	0
205	20240607	171200	582001490	13600	13600	13600	13600	0
206	20240607	171100	582001490	13600	13600	13600	13600	0
207	20240607	171000	582001490	13600	13600	13600	13600	0
208	20240607	170900	582001490	13600	13600	13600	13600	0
209	20240607	170800	582001490	13600	13600	13600	13600	0
210	20240607	170700	582001490	13600	13600	13600	13600	0
211	20240607	170600	582001490	13600	13600	13600	13600	0
212	20240607	170500	582001490	13600	13600	13600	13600	2532
213	20240607	170400	582001490	13600	13600	13600	13600	0
214	20240607	170300	582001490	13600	13600	13600	13600	0
215	20240607	170200	582001490	13600	13600	13600	13600	0
216	20240607	170100	582001490	13600	13600	13600	13600	0
217	20240607	170000	582001490	13600	13600	13600	13600	0
218	20240607	165900	582001490	13600	13600	13600	13600	0
219	20240607	165800	582001490	13600	13600	13600	13600	0
220	20240607	165700	582001490	13600	13600	13600	13600	0
221	20240607	165600	582001490	13600	13600	13600	13600	0
222	20240607	165500	582001490	13600	13600	13600	13600	0
223	20240607	165400	582001490	13600	13600	13600	13600	0
224	20240607	165300	582001490	13600	13600	13600	13600	0
225	20240607	165200	582001490	13600	13600	13600	13600	0
226	20240607	165100	582001490	13600	13600	13600	13600	0
227	20240607	165000	582001490	13600	13600	13600	13600	0
228	20240607	164900	582001490	13600	13600	13600	13600	0
229	20240607	164800	582001490	13600	13600	13600	13600	0
230	20240607	164700	582001490	13600	13600	13600	13600	0
231	20240607	164600	582001490	13600	13600	13600	13600	0
232	20240607	164500	582001490	13600	13600	13600	13600	0
233	20240607	164400	582001490	13600	13600	13600	13600	0
234	20240607	164300	582001490	13600	13600	13600	13600	0
235	20240607	164200	582001490	13600	13600	13600	13600	0
236	20240607	164100	582001490	13600	13600	13600	13600	0
237	20240607	164000	582001490	13600	13600	13600	13600	0
238	20240607	163900	582001490	13600	13600	13600	13600	0
239	20240607	163800	582001490	13600	13600	13600	13600	0
240	20240607	163700	582001490	13600	13600	13600	13600	0
241	20240607	163600	582001490	13600	13600	13600	13600	0
242	20240607	163500	582001490	13600	13600	13600	13600	2532
243	20240607	163400	582001490	13600	13600	13600	13600	0
244	20240607	163300	582001490	13600	13600	13600	13600	0
245	20240607	163200	582001490	13600	13600	13600	13600	0
246	20240607	163100	582001490	13600	13600	13600	13600	0
247	20240607	163000	582001490	13600	13600	13600	13600	0
248	20240607	162900	582001490	13600	13600	13600	13600	0
249	20240607	162800	582001490	13600	13600	13600	13600	0
250	20240607	162700	582001490	13600	13600	13600	13600	0
251	20240607	162600	582001490	13600	13600	13600	13600	0
252	20240607	162500	582001490	13600	13600	13600	13600	0
253	20240607	162400	582001490	13600	13600	13600	13600	0
254	20240607	162300	582001490	13600	13600	13600	13600	0
255	20240607	162200	582001490	13600	13600	13600	13600	0
256	20240607	162100	582001490	13600	13600	13600	13600	0
257	20240607	162000	582001490	13600	13600	13600	13600	0
258	20240607	161900	582001490	13600	13600	13600	13600	0
259	20240607	161800	582001490	13600	13600	13600	13600	0
260	20240607	161700	582001490	13600	13600	13600	13600	0
261	20240607	161600	582001490	13600	13600	13600	13600	0
262	20240607	161500	582001490	13600	13600	13600	13600	0
263	20240607	161400	582001490	13600	13600	13600	13600	0
264	20240607	161300	582001490	13600	13600	13600	13600	0
265	20240607	161200	582001490	13600	13600	13600	13600	0
266	20240607	161100	582001490	13600	13600	13600	13600	0
267	20240607	161000	582001490	13600	13600	13600	13600	0
268	20240607	160900	582001490	13600	13600	13600	13600	0
269	20240607	160800	582001490	13600	13600	13600	13600	0
270	20240607	160700	582001490	13600	13600	13600	13600	0
271	20240607	160600	582001490	13600	13600	13600	13600	0
272	20240607	160500	582001490	13600	13600	13600	13600	2532
273	20240607	160400	582001490	13600	13600	13600	13600	0
274	20240607	160300	582001490	13600	13600	13600	13600	0
275	20240607	160200	582001490	13600	13600	13600	13600	0
276	20240607	160100	582001490	13600	13600	13600	13600	0
277	20240607	160000	582001490	13600	13600	13600	13600	0
278	20240607	155900	582001490	13600	13600	13600	13600	0
279	20240607	155800	582001490	13600	13600	13600	13600	0
280	20240607	155700	582001490	13600	13600	13600	13600	0
281	20240607	155600	582001490	13600	13600	13600	13600	0
282	20240607	155500	582001490	13600	13600	13600	13600	0
283	20240607	155400	582001490	13600	13600	13600	13600	0
284	20240607	155300	582001490	13600	13600	13600	13600	0
285	20240607	155200	582001490	13600	13600	13600	13600	0
286	20240607	155100	582001490	13600	13600	13600	13600	0
287	20240607	155000	582001490	13600	13600	13600	13600	0
288	20240607	154900	582001490	13600	13600	13600	13600	0
289	20240607	154800	582001490	13600	13600	13600	13600	0
290	20240607	154700	582001490	13600	13600	13600	13600	0
291	20240607	154600	582001490	13600	13600	13600	13600	0
292	20240607	154500	582001490	13600	13600	13600	13600	0
293	20240607	154400	582001490	13600	13600	13600	13600	0
294	20240607	154300	582001490	13600	13600	13600	13600	0
295	20240607	154200	582001490	13600	13600	13600	13600	0
296	20240607	154100	582001490	13600	13600	13600	13600	0
297	20240607	154000	582001490	13600	13600	13600	13600	0
298	20240607	153900	582001490	13600	13600	13600	13600	0
299	20240607	153800	582001490	13600	13600	13600	13600	0
300	20240607	153700	582001490	13600	13600	13600	13600	0
301	20240607	153600	582001490	13600	13600	13600	13600	0
302	20240607	153500	582001490	13600	13600	13600	13600	2532
303	20240607	153400	582001490	13600	13600	13600	13600	0
304	20240607	153300	582001490	13600	13600	13600	13600	0
305	20240607	153200	582001490	13600	13600	13600	13600	0
306	20240607	153100	582001490	13600	13600	13600	13600	0
307	20240607	153000	582001490	13600	13600	13600	13600	2532
308	20240607	152900	547566290	13600	13600	13600	13600	0
309	20240607	152800	547566290	13600	13600	13600	13600	0
310	20240607	152700	547566290	13600	13600	13600	13600	0
311	20240607	152600	547566290	13600	13600	13600	13600	0
312	20240607	152500	547566290	13600	13600	13600	13600	0
313	20240607	152400	547566290	13600	13600	13600	13600	0
314	20240607	152300	547566290	13600	13600	13600	13600	0
315	20240607	152200	547566290	13600	13600	13600	13600	0
316	20240607	152100	547566290	13600	13600	13600	13600	0
317	20240607	152000	547566290	13600	13600	13600	13600	0
318	20240607	151900	547566290	13600	13600	13600	13600	53
319	20240607	151800	546845490	13630	13630	13630	13630	14
320	20240607	151700	546654670	13630	13620	13630	13620	202
321	20240607	151600	543902540	13600	13600	13600	13600	100
322	20240607	151500	542542540	13600	13590	13600	13590	12
323	20240607	151400	542379360	13600	13600	13600	13600	12
324	20240607	151300	542216160	13600	13600	13600	13600	0
325	20240607	151200	542216160	13600	13600	13600	13600	7
326	20240607	151100	542120960	13600	13600	13600	13600	0
327	20240607	151000	542120960	13600	13600	13600	13600	0
328	20240607	150900	542120960	13600	13600	13600	13600	262
329	20240607	150800	538557760	13600	13600	13600	13600	63
330	20240607	150700	537700960	13600	13600	13600	13600	100
331	20240607	150600	536340960	13610	13610	13610	13610	0
332	20240607	150500	536340960	13610	13610	13610	13610	101
333	20240607	150400	534966350	13600	13600	13600	13600	24
334	20240607	150300	534639950	13600	13600	13600	13600	111
335	20240607	150200	533130350	13610	13610	13610	13610	0
336	20240607	150100	533130350	13610	13610	13610	13610	10
337	20240607	150000	532994250	13610	13610	13610	13610	10
338	20240607	145900	532858150	13610	13610	13610	13610	0
339	20240607	145800	532858150	13610	13610	13610	13610	0
340	20240607	145700	532858150	13610	13610	13610	13610	5
341	20240607	145600	532790100	13610	13600	13610	13600	31
342	20240607	145500	532368400	13590	13590	13590	13590	11
343	20240607	145400	532218910	13600	13600	13600	13600	14
344	20240607	145300	532028510	13600	13600	13600	13600	0
345	20240607	145200	532028510	13600	13600	13600	13600	0
346	20240607	145100	532028510	13600	13600	13600	13600	395
347	20240607	145000	526656510	13600	13600	13600	13600	430
348	20240607	144900	520808510	13600	13610	13610	13600	30
349	20240607	144800	520400310	13620	13620	13620	13620	0
350	20240607	144700	520400310	13620	13620	13620	13620	0
351	20240607	144600	520400310	13620	13610	13620	13610	210
352	20240607	144500	517542110	13600	13600	13600	13600	410
353	20240607	144400	511966110	13610	13610	13610	13610	0
354	20240607	144300	511966110	13610	13610	13620	13610	66
355	20240607	144200	511067840	13610	13610	13610	13610	200
356	20240607	144100	508345840	13610	13610	13610	13610	73
357	20240607	144000	507352310	13610	13610	13610	13610	0
358	20240607	143900	507352310	13610	13610	13610	13610	0
359	20240607	143800	507352310	13610	13610	13610	13610	0
360	20240607	143700	507352310	13610	13610	13610	13610	80
361	20240607	143600	506263510	13610	13610	13610	13610	113
362	20240607	143500	504725580	13610	13610	13610	13610	1
363	20240607	143400	504711970	13610	13610	13610	13610	1
364	20240607	143300	504698360	13610	13610	13610	13610	0
365	20240607	143200	504698360	13610	13610	13610	13610	0
366	20240607	143100	504698360	13610	13620	13620	13610	59
367	20240607	143000	503894870	13620	13620	13620	13620	0
368	20240607	142900	503894870	13620	13620	13620	13620	0
369	20240607	142800	503894870	13620	13620	13620	13620	0
370	20240607	142700	503894870	13620	13620	13620	13620	0
371	20240607	142600	503894870	13620	13620	13620	13620	20
372	20240607	142500	503622470	13620	13620	13620	13620	478
373	20240607	142400	497112110	13620	13610	13620	13610	19
374	20240607	142300	496853420	13620	13620	13620	13620	0
375	20240607	142200	496853420	13620	13610	13620	13610	91
376	20240607	142100	495614810	13600	13610	13610	13600	11
377	20240607	142000	495465200	13610	13610	13610	13610	0
378	20240607	141900	495465200	13610	13610	13610	13610	0
379	20240607	141800	495465200	13610	13610	13610	13610	0
380	20240607	141700	495465200	13610	13610	13610	13610	0
381	20240607	141600	495465200	13610	13610	13610	13610	11
382	20240607	141500	495315490	13590	13590	13590	13590	0
383	20240607	141400	495315490	13590	13590	13590	13590	0
384	20240607	141300	495315490	13590	13590	13590	13590	0
385	20240607	141200	495315490	13590	13590	13590	13590	0
386	20240607	141100	495315490	13590	13600	13610	13590	1966
387	20240607	141000	468579020	13610	13610	13610	13610	0
388	20240607	140900	468579020	13610	13610	13610	13610	1
389	20240607	140800	468565410	13610	13610	13610	13610	0
390	20240607	140700	468565410	13610	13610	13610	13610	0
391	20240607	140600	468565410	13610	13610	13610	13610	0
392	20240607	140500	468565410	13610	13610	13610	13610	10
393	20240607	140400	468429310	13610	13610	13610	13610	114
394	20240607	140300	466877770	13610	13610	13610	13610	86
395	20240607	140200	465707310	13600	13610	13610	13600	732
396	20240607	140100	455745530	13620	13620	13620	13620	0
397	20240607	140000	455745530	13620	13620	13620	13620	0
398	20240607	135900	455745530	13620	13620	13620	13620	75
399	20240607	135800	454724030	13620	13620	13620	13620	0
400	20240607	135700	454724030	13620	13620	13620	13620	0
401	20240607	135600	454724030	13620	13620	13620	13620	0
402	20240607	135500	454724030	13620	13620	13620	13620	0
403	20240607	135400	454724030	13620	13620	13620	13620	5
404	20240607	135300	454655930	13620	13620	13620	13620	0
405	20240607	135200	454655930	13620	13620	13620	13620	0
406	20240607	135100	454655930	13620	13620	13620	13620	0
407	20240607	135000	454655930	13620	13620	13620	13620	1
408	20240607	134900	454642310	13620	13620	13620	13620	21
409	20240607	134800	454356290	13620	13620	13620	13620	5
410	20240607	134700	454288190	13610	13620	13620	13610	5
411	20240607	134600	454220100	13620	13620	13620	13620	0
412	20240607	134500	454220100	13620	13620	13620	13620	6
413	20240607	134400	454138380	13620	13620	13620	13620	2
414	20240607	134300	454111140	13620	13620	13620	13620	0
415	20240607	134200	454111140	13620	13620	13620	13620	9
416	20240607	134100	453988560	13620	13610	13630	13610	33
417	20240607	134000	453539310	13620	13620	13620	13620	0
418	20240607	133900	453539310	13620	13620	13620	13620	138
419	20240607	133800	451659750	13650	13650	13650	13650	1
420	20240607	133700	451646100	13650	13650	13650	13650	0
421	20240607	133600	451646100	13650	13650	13650	13650	2
422	20240607	133500	451618800	13650	13650	13650	13650	0
423	20240607	133400	451618800	13650	13650	13650	13650	0
424	20240607	133300	451618800	13650	13650	13650	13650	2
425	20240607	133200	451591500	13650	13650	13650	13650	0
426	20240607	133100	451591500	13650	13650	13650	13650	10
427	20240607	133000	451455000	13620	13620	13620	13620	0
428	20240607	132900	451455000	13620	13620	13620	13620	0
429	20240607	132800	451455000	13620	13620	13620	13620	1
430	20240607	132700	451441380	13640	13640	13640	13640	0
431	20240607	132600	451441380	13640	13640	13640	13640	5
432	20240607	132500	451373180	13640	13640	13640	13640	0
433	20240607	132400	451373180	13640	13640	13640	13640	11
434	20240607	132300	451223140	13640	13640	13640	13640	3
435	20240607	132200	451182220	13620	13630	13630	13620	100
436	20240607	132100	449819740	13630	13630	13630	13630	0
437	20240607	132000	449819740	13630	13630	13630	13630	0
438	20240607	131900	449819740	13630	13630	13630	13630	0
439	20240607	131800	449819740	13630	13630	13630	13630	0
440	20240607	131700	449819740	13630	13630	13630	13630	0
441	20240607	131600	449819740	13630	13630	13630	13630	0
442	20240607	131500	449819740	13630	13630	13630	13630	108
443	20240607	131400	448347700	13630	13630	13630	13630	2
444	20240607	131300	448320440	13630	13630	13630	13630	0
445	20240607	131200	448320440	13630	13630	13630	13630	10
446	20240607	131100	448184140	13650	13650	13650	13650	296
447	20240607	131000	444143740	13650	13650	13650	13650	5
448	20240607	130900	444075490	13650	13650	13650	13650	0
449	20240607	130800	444075490	13650	13640	13650	13640	503
450	20240607	130700	437212670	13640	13640	13640	13640	0
451	20240607	130600	437212670	13640	13640	13640	13640	0
452	20240607	130500	437212670	13640	13640	13640	13640	0
453	20240607	130400	437212670	13640	13630	13640	13630	908
454	20240607	130300	424830130	13630	13630	13630	13630	30
455	20240607	130200	424421230	13630	13630	13630	13630	135
456	20240607	130100	422581180	13630	13630	13630	13630	0
457	20240607	130000	422581180	13630	13630	13630	13630	17
458	20240607	125900	422349470	13640	13640	13640	13640	0
459	20240607	125800	422349470	13640	13640	13640	13640	0
460	20240607	125700	422349470	13640	13640	13640	13640	0
461	20240607	125600	422349470	13640	13640	13640	13640	2
462	20240607	125500	422322190	13640	13640	13640	13640	0
463	20240607	125400	422322190	13640	13640	13640	13640	0
464	20240607	125300	422322190	13640	13640	13640	13640	1
465	20240607	125200	422308550	13640	13640	13640	13640	50
466	20240607	125100	421626550	13640	13630	13640	13630	3
467	20240607	125000	421585650	13600	13620	13620	13600	1430
468	20240607	124900	402135510	13610	13610	13610	13610	0
469	20240607	124800	402135510	13610	13610	13610	13610	0
470	20240607	124700	402135510	13610	13610	13610	13610	0
471	20240607	124600	402135510	13610	13610	13610	13610	23
472	20240607	124500	401822480	13640	13630	13640	13630	26
473	20240607	124400	401467910	13610	13620	13620	13600	100
474	20240607	124300	400106760	13630	13630	13630	13630	0
475	20240607	124200	400106760	13630	13630	13630	13630	0
476	20240607	124100	400106760	13630	13630	13630	13630	2
477	20240607	124000	400079500	13630	13630	13630	13630	0
478	20240607	123900	400079500	13630	13630	13630	13630	0
479	20240607	123800	400079500	13630	13630	13630	13630	101
480	20240607	123700	398702870	13630	13630	13630	13630	0
481	20240607	123600	398702870	13630	13640	13640	13630	411
482	20240607	123500	393100740	13650	13650	13650	13650	114
483	20240607	123400	391544640	13650	13650	13650	13650	22
484	20240607	123300	391244340	13660	13660	13660	13660	20
485	20240607	123200	390971140	13660	13660	13660	13660	36
486	20240607	123100	390479380	13650	13650	13650	13650	0
487	20240607	123000	390479380	13650	13650	13650	13650	10
488	20240607	122900	390342880	13650	13650	13650	13650	263
489	20240607	122800	386752930	13640	13640	13640	13640	0
490	20240607	122700	386752930	13640	13640	13640	13640	0
491	20240607	122600	386752930	13640	13640	13640	13640	0
492	20240607	122500	386752930	13640	13640	13640	13640	0
493	20240607	122400	386752930	13640	13640	13640	13640	0
494	20240607	122300	386752930	13640	13640	13640	13640	10
495	20240607	122200	386616530	13650	13650	13650	13650	1
496	20240607	122100	386602880	13640	13630	13640	13630	458
497	20240607	122000	380356650	13630	13630	13630	13630	1
498	20240607	121900	380343020	13640	13640	13640	13640	0
499	20240607	121800	380343020	13640	13640	13640	13640	0
500	20240607	121700	380343020	13640	13640	13640	13640	1
501	20240607	121600	380329380	13640	13640	13640	13640	1
502	20240607	121500	380315740	13640	13640	13640	13640	0
503	20240607	121400	380315740	13640	13640	13640	13640	10
504	20240607	121300	380179340	13610	13610	13610	13610	0
505	20240607	121200	380179340	13610	13610	13610	13610	54
506	20240607	121100	379444400	13610	13610	13610	13610	0
507	20240607	121000	379444400	13610	13610	13610	13610	1
508	20240607	120900	379430790	13620	13620	13620	13620	0
509	20240607	120800	379430790	13620	13620	13620	13620	5
510	20240607	120700	379362690	13620	13630	13630	13620	40
511	20240607	120600	378817710	13630	13630	13630	13630	185
512	20240607	120500	376296160	13620	13620	13620	13620	0
513	20240607	120400	376296160	13620	13620	13620	13620	132
514	20240607	120300	374498320	13620	13620	13620	13620	3
515	20240607	120200	374457460	13600	13600	13600	13600	0
516	20240607	120100	374457460	13600	13600	13600	13600	0
517	20240607	120000	374457460	13600	13600	13600	13600	7
518	20240607	115900	374362260	13630	13630	13630	13630	0
519	20240607	115800	374362260	13630	13630	13630	13630	0
520	20240607	115700	374362260	13630	13630	13630	13630	12
521	20240607	115600	374198700	13630	13630	13630	13630	0
522	20240607	115500	374198700	13630	13630	13630	13630	0
523	20240607	115400	374198700	13630	13630	13630	13630	0
524	20240607	115300	374198700	13630	13590	13630	13590	15
525	20240607	115200	373994650	13590	13590	13590	13590	0
526	20240607	115100	373994650	13590	13590	13630	13590	80
527	20240607	115000	372905890	13620	13620	13620	13620	0
528	20240607	114900	372905890	13620	13620	13620	13620	2
529	20240607	114800	372878650	13630	13630	13630	13630	10
530	20240607	114700	372742350	13590	13590	13590	13590	0
531	20240607	114600	372742350	13590	13590	13590	13590	0
532	20240607	114500	372742350	13590	13590	13590	13590	0
533	20240607	114400	372742350	13590	13590	13590	13590	0
534	20240607	114300	372742350	13590	13590	13590	13590	0
535	20240607	114200	372742350	13590	13590	13590	13590	0
536	20240607	114100	372742350	13590	13590	13590	13590	0
537	20240607	114000	372742350	13590	13590	13590	13590	1
538	20240607	113900	372728760	13600	13600	13600	13600	0
539	20240607	113800	372728760	13600	13640	13640	13600	107
540	20240607	113700	371272750	13650	13650	13650	13650	0
541	20240607	113600	371272750	13650	13650	13650	13650	0
542	20240607	113500	371272750	13650	13650	13650	13650	0
543	20240607	113400	371272750	13650	13630	13650	13630	167
544	20240607	113300	368993250	13610	13610	13610	13610	0
545	20240607	113200	368993250	13610	13610	13610	13610	50
546	20240607	113100	368312750	13610	13610	13610	13610	0
547	20240607	113000	368312750	13610	13610	13610	13610	1
548	20240607	112900	368299140	13600	13600	13600	13600	0
549	20240607	112800	368299140	13600	13600	13600	13600	0
550	20240607	112700	368299140	13600	13600	13600	13600	338
551	20240607	112600	363702340	13600	13600	13600	13600	0
552	20240607	112500	363702340	13600	13600	13600	13600	130
553	20240607	112400	361934340	13630	13630	13630	13630	0
554	20240607	112300	361934340	13630	13630	13630	13630	0
555	20240607	112200	361934340	13630	13630	13630	13630	0
556	20240607	112100	361934340	13630	13630	13630	13630	298
557	20240607	112000	357872600	13630	13640	13640	13630	35
558	20240607	111900	357395220	13640	13640	13640	13640	22
559	20240607	111800	357095140	13600	13630	13630	13600	1000
560	20240607	111700	343486470	13630	13630	13630	13630	0
561	20240607	111600	343486470	13630	13630	13630	13630	25
562	20240607	111500	343145720	13630	13630	13630	13630	9
563	20240607	111400	343023050	13630	13620	13630	13620	49
564	20240607	111300	342355620	13610	13610	13610	13610	0
565	20240607	111200	342355620	13610	13610	13610	13610	0
566	20240607	111100	342355620	13610	13610	13610	13610	0
567	20240607	111000	342355620	13610	13610	13610	13610	0
568	20240607	110900	342355620	13610	13610	13610	13610	1
569	20240607	110800	342342010	13620	13610	13620	13610	110
570	20240607	110700	340844810	13620	13620	13620	13620	0
571	20240607	110600	340844810	13620	13610	13620	13610	1403
572	20240607	110500	321749880	13620	13620	13620	13620	1
573	20240607	110400	321736260	13620	13620	13620	13620	0
574	20240607	110300	321736260	13620	13630	13630	13620	361
575	20240607	110200	316819340	13620	13620	13620	13620	0
576	20240607	110100	316819340	13620	13620	13620	13620	281
577	20240607	110000	312992120	13630	13630	13630	13630	0
578	20240607	105900	312992120	13630	13630	13630	13630	100
579	20240607	105800	311629120	13630	13630	13630	13630	0
580	20240607	105700	311629120	13630	13630	13630	13630	75
581	20240607	105600	310606870	13630	13640	13640	13630	303
582	20240607	105500	306474300	13650	13650	13650	13650	0
583	20240607	105400	306474300	13650	13650	13650	13650	10
584	20240607	105300	306337800	13650	13640	13650	13640	23
585	20240607	105200	306024060	13640	13650	13650	13640	11
586	20240607	105100	305873920	13640	13640	13640	13640	3
587	20240607	105000	305833000	13650	13650	13650	13650	0
588	20240607	104900	305833000	13650	13650	13650	13650	0
589	20240607	104800	305833000	13650	13650	13650	13650	4
590	20240607	104700	305778400	13650	13640	13650	13640	8
591	20240607	104600	305669240	13640	13650	13650	13640	302
592	20240607	104500	301549050	13650	13660	13660	13650	27
593	20240607	104400	301180250	13660	13660	13660	13660	0
594	20240607	104300	301180250	13660	13650	13660	13650	55
595	20240607	104200	300429010	13650	13650	13650	13650	0
596	20240607	104100	300429010	13650	13640	13660	13640	907
597	20240607	104000	288050240	13630	13630	13630	13630	189
598	20240607	103900	285474170	13630	13630	13630	13630	0
599	20240607	103800	285474170	13630	13630	13630	13630	5
600	20240607	103700	285406020	13630	13610	13630	13610	1299
601	20240607	103600	267717470	13610	13610	13610	13610	0
602	20240607	103500	267717470	13610	13600	13610	13600	232
603	20240607	103400	264562260	13610	13610	13610	13610	0
604	20240607	103300	264562260	13610	13610	13610	13610	0
605	20240607	103200	264562260	13610	13610	13610	13610	3
606	20240607	103100	264521430	13600	13600	13600	13600	0
607	20240607	103000	264521430	13600	13600	13600	13600	0
608	20240607	102900	264521430	13600	13600	13600	13600	0
609	20240607	102800	264521430	13600	13600	13600	13600	0
610	20240607	102700	264521430	13600	13600	13600	13600	2
611	20240607	102600	264494230	13620	13620	13620	13620	0
612	20240607	102500	264494230	13620	13620	13620	13620	0
613	20240607	102400	264494230	13620	13620	13620	13620	1
614	20240607	102300	264480610	13590	13590	13620	13590	1006
615	20240607	102200	250788420	13570	13570	13570	13570	58
616	20240607	102100	250001360	13570	13570	13570	13570	2
617	20240607	102000	249974220	13570	13570	13570	13570	1
618	20240607	101900	249960650	13600	13600	13600	13600	0
619	20240607	101800	249960650	13600	13600	13600	13600	0
620	20240607	101700	249960650	13600	13600	13600	13600	0
621	20240607	101600	249960650	13600	13590	13600	13590	10
622	20240607	101500	249824670	13570	13580	13580	13570	372
623	20240607	101400	244775940	13580	13580	13580	13580	0
624	20240607	101300	244775940	13580	13580	13580	13580	0
625	20240607	101200	244775940	13580	13580	13580	13580	141
626	20240607	101100	242861160	13600	13590	13600	13590	3
627	20240607	101000	242820370	13600	13600	13600	13600	0
628	20240607	100900	242820370	13600	13600	13600	13600	9
629	20240607	100800	242697970	13600	13600	13600	13600	0
630	20240607	100700	242697970	13600	13600	13600	13600	1
631	20240607	100600	242684370	13610	13610	13610	13610	1
632	20240607	100500	242670760	13600	13600	13600	13600	1
633	20240607	100400	242657160	13550	13580	13580	13550	2351
634	20240607	100300	210767920	13600	13590	13610	13590	616
635	20240607	100200	202392300	13610	13610	13610	13610	0
636	20240607	100100	202392300	13610	13620	13620	13610	153
637	20240607	100000	200308730	13620	13590	13620	13560	1028
638	20240607	095900	186338890	13560	13560	13560	13560	4
639	20240607	095800	186284650	13620	13600	13620	13560	1508
640	20240607	095700	165828380	13610	13610	13610	13610	0
641	20240607	095600	165828380	13610	13610	13610	13610	1
642	20240607	095500	165814770	13620	13620	13620	13620	0
643	20240607	095400	165814770	13620	13610	13620	13610	2
644	20240607	095300	165787540	13600	13600	13600	13600	1
645	20240607	095200	165773940	13620	13620	13620	13620	5
646	20240607	095100	165705840	13620	13620	13620	13620	0
647	20240607	095000	165705840	13620	13620	13620	13620	80
648	20240607	094900	164616240	13620	13630	13630	13620	80
649	20240607	094800	163526240	13630	13630	13630	13630	1
650	20240607	094700	163512610	13630	13630	13630	13630	0
651	20240607	094600	163512610	13630	13630	13630	13630	0
652	20240607	094500	163512610	13630	13640	13640	13630	371
653	20240607	094400	158455830	13640	13630	13640	13630	323
654	20240607	094300	154053330	13630	13610	13630	13610	150
655	20240607	094200	152011170	13610	13610	13610	13610	0
656	20240607	094100	152011170	13610	13610	13610	13610	21
657	20240607	094000	151725360	13610	13610	13610	13610	0
658	20240607	093900	151725360	13610	13610	13610	13610	0
659	20240607	093800	151725360	13610	13590	13610	13580	9
660	20240607	093700	151603100	13610	13610	13610	13610	0
661	20240607	093600	151603100	13610	13600	13610	13600	262
662	20240607	093500	148039890	13590	13590	13590	13590	1
663	20240607	093400	148026300	13560	13560	13560	13560	250
664	20240607	093300	144636300	13560	13590	13590	13560	443
665	20240607	093200	138624280	13600	13600	13600	13600	266
666	20240607	093100	135006680	13610	13630	13630	13610	190
667	20240607	093000	132420170	13630	13630	13630	13630	426
668	20240607	092900	126613790	13630	13600	13630	13600	25
669	20240607	092800	126273640	13620	13600	13620	13600	1274
670	20240607	092700	108946300	13590	13590	13590	13590	214
671	20240607	092600	106038040	13600	13600	13600	13600	0
672	20240607	092500	106038040	13600	13600	13600	13600	15
673	20240607	092400	105834040	13600	13600	13600	13590	48
674	20240607	092300	105181250	13600	13600	13600	13600	2
675	20240607	092200	105154050	13600	13600	13600	13560	29
676	20240607	092100	104760240	13570	13570	13570	13570	1
677	20240607	092000	104746670	13600	13580	13600	13570	2309
678	20240607	091900	73389360	13590	13570	13590	13570	38
679	20240607	091800	72873320	13600	13600	13600	13600	0
680	20240607	091700	72873320	13600	13600	13600	13600	0
681	20240607	091600	72873320	13600	13610	13610	13600	2
682	20240607	091500	72846110	13610	13610	13610	13560	1203
683	20240607	091400	56523280	13610	13600	13610	13560	1123
684	20240607	091300	41284300	13560	13580	13590	13560	451
685	20240607	091200	35167310	13600	13600	13600	13600	37
686	20240607	091100	34664110	13600	13600	13600	13600	3
687	20240607	091000	34623310	13600	13600	13600	13600	20
688	20240607	090900	34351310	13610	13610	13610	13610	3
689	20240607	090800	34310480	13610	13610	13620	13610	153
690	20240607	090700	32228130	13550	13570	13570	13550	1082
691	20240607	090600	17564200	13570	13660	13660	13570	387
692	20240607	090500	12304550	13660	13660	13660	13660	0
693	20240607	090400	12304550	13660	13670	13670	13600	109
694	20240607	090300	10815090	13670	13600	13670	13600	167
695	20240607	090200	8543820	13600	13600	13600	13600	0
696	20240607	090100	8543820	13600	13600	13600	13600	422
697	20240607	090000	2804620	13600	13700	13700	13600	205