KissMeData/211050/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	203600	298891180	5600	5600	5600	5600	37
3	20240620	203500	298891180	5600	5600	5600	5600	0
4	20240620	203400	298891180	5600	5600	5600	5600	0
5	20240620	203300	298891180	5600	5600	5600	5600	0
6	20240620	203200	298891180	5600	5600	5600	5600	0
7	20240620	203100	298891180	5600	5600	5600	5600	0
8	20240620	203000	298891180	5600	5600	5600	5600	0
9	20240620	202900	298891180	5600	5600	5600	5600	0
10	20240620	202800	298891180	5600	5600	5600	5600	0
11	20240620	202700	298891180	5600	5600	5600	5600	0
12	20240620	202600	298891180	5600	5600	5600	5600	0
13	20240620	202500	298891180	5600	5600	5600	5600	0
14	20240620	202400	298891180	5600	5600	5600	5600	0
15	20240620	202300	298891180	5600	5600	5600	5600	0
16	20240620	202200	298891180	5600	5600	5600	5600	0
17	20240620	202100	298891180	5600	5600	5600	5600	0
18	20240620	202000	298891180	5600	5600	5600	5600	0
19	20240620	201900	298891180	5600	5600	5600	5600	0
20	20240620	201800	298891180	5600	5600	5600	5600	0
21	20240620	201700	298891180	5600	5600	5600	5600	0
22	20240620	201600	298891180	5600	5600	5600	5600	0
23	20240620	201500	298891180	5600	5600	5600	5600	0
24	20240620	201400	298891180	5600	5600	5600	5600	0
25	20240620	201300	298891180	5600	5600	5600	5600	0
26	20240620	201200	298891180	5600	5600	5600	5600	0
27	20240620	201100	298891180	5600	5600	5600	5600	0
28	20240620	201000	298891180	5600	5600	5600	5600	0
29	20240620	200900	298891180	5600	5600	5600	5600	0
30	20240620	200800	298891180	5600	5600	5600	5600	0
31	20240620	200700	298891180	5600	5600	5600	5600	0
32	20240620	200600	298891180	5600	5600	5600	5600	37
33	20240620	200500	298891180	5600	5600	5600	5600	0
34	20240620	200400	298891180	5600	5600	5600	5600	0
35	20240620	200300	298891180	5600	5600	5600	5600	0
36	20240620	200200	298891180	5600	5600	5600	5600	0
37	20240620	200100	298891180	5600	5600	5600	5600	0
38	20240620	200000	298891180	5600	5600	5600	5600	0
39	20240620	195900	298891180	5600	5600	5600	5600	0
40	20240620	195800	298891180	5600	5600	5600	5600	0
41	20240620	195700	298891180	5600	5600	5600	5600	0
42	20240620	195600	298891180	5600	5600	5600	5600	0
43	20240620	195500	298891180	5600	5600	5600	5600	0
44	20240620	195400	298891180	5600	5600	5600	5600	0
45	20240620	195300	298891180	5600	5600	5600	5600	0
46	20240620	195200	298891180	5600	5600	5600	5600	0
47	20240620	195100	298891180	5600	5600	5600	5600	0
48	20240620	195000	298891180	5600	5600	5600	5600	0
49	20240620	194900	298891180	5600	5600	5600	5600	0
50	20240620	194800	298891180	5600	5600	5600	5600	0
51	20240620	194700	298891180	5600	5600	5600	5600	0
52	20240620	194600	298891180	5600	5600	5600	5600	0
53	20240620	194500	298891180	5600	5600	5600	5600	0
54	20240620	194400	298891180	5600	5600	5600	5600	0
55	20240620	194300	298891180	5600	5600	5600	5600	0
56	20240620	194200	298891180	5600	5600	5600	5600	0
57	20240620	194100	298891180	5600	5600	5600	5600	0
58	20240620	194000	298891180	5600	5600	5600	5600	0
59	20240620	193900	298891180	5600	5600	5600	5600	0
60	20240620	193800	298891180	5600	5600	5600	5600	0
61	20240620	193700	298891180	5600	5600	5600	5600	0
62	20240620	193600	298891180	5600	5600	5600	5600	37
63	20240620	193500	298891180	5600	5600	5600	5600	0
64	20240620	193400	298891180	5600	5600	5600	5600	0
65	20240620	193300	298891180	5600	5600	5600	5600	0
66	20240620	193200	298891180	5600	5600	5600	5600	0
67	20240620	193100	298891180	5600	5600	5600	5600	0
68	20240620	193000	298891180	5600	5600	5600	5600	0
69	20240620	192900	298891180	5600	5600	5600	5600	0
70	20240620	192800	298891180	5600	5600	5600	5600	0
71	20240620	192700	298891180	5600	5600	5600	5600	0
72	20240620	192600	298891180	5600	5600	5600	5600	0
73	20240620	192500	298891180	5600	5600	5600	5600	0
74	20240620	192400	298891180	5600	5600	5600	5600	0
75	20240620	192300	298891180	5600	5600	5600	5600	0
76	20240620	192200	298891180	5600	5600	5600	5600	0
77	20240620	192100	298891180	5600	5600	5600	5600	0
78	20240620	192000	298891180	5600	5600	5600	5600	0
79	20240620	191900	298891180	5600	5600	5600	5600	0
80	20240620	191800	298891180	5600	5600	5600	5600	0
81	20240620	191700	298891180	5600	5600	5600	5600	0
82	20240620	191600	298891180	5600	5600	5600	5600	0
83	20240620	191500	298891180	5600	5600	5600	5600	0
84	20240620	191400	298891180	5600	5600	5600	5600	0
85	20240620	191300	298891180	5600	5600	5600	5600	0
86	20240620	191200	298891180	5600	5600	5600	5600	0
87	20240620	191100	298891180	5600	5600	5600	5600	0
88	20240620	191000	298891180	5600	5600	5600	5600	0
89	20240620	190900	298891180	5600	5600	5600	5600	0
90	20240620	190800	298891180	5600	5600	5600	5600	0
91	20240620	190700	298891180	5600	5600	5600	5600	0
92	20240620	190600	298891180	5600	5600	5600	5600	37
93	20240620	190500	298891180	5600	5600	5600	5600	0
94	20240620	190400	298891180	5600	5600	5600	5600	0
95	20240620	190300	298891180	5600	5600	5600	5600	0
96	20240620	190200	298891180	5600	5600	5600	5600	0
97	20240620	190100	298891180	5600	5600	5600	5600	0
98	20240620	190000	298891180	5600	5600	5600	5600	0
99	20240620	185900	298891180	5600	5600	5600	5600	0
100	20240620	185800	298891180	5600	5600	5600	5600	0
101	20240620	185700	298891180	5600	5600	5600	5600	0
102	20240620	185600	298891180	5600	5600	5600	5600	0
103	20240620	185500	298891180	5600	5600	5600	5600	0
104	20240620	185400	298891180	5600	5600	5600	5600	0
105	20240620	185300	298891180	5600	5600	5600	5600	0
106	20240620	185200	298891180	5600	5600	5600	5600	0
107	20240620	185100	298891180	5600	5600	5600	5600	0
108	20240620	185000	298891180	5600	5600	5600	5600	0
109	20240620	184900	298891180	5600	5600	5600	5600	0
110	20240620	184800	298891180	5600	5600	5600	5600	0
111	20240620	184700	298891180	5600	5600	5600	5600	0
112	20240620	184600	298891180	5600	5600	5600	5600	0
113	20240620	184500	298891180	5600	5600	5600	5600	0
114	20240620	184400	298891180	5600	5600	5600	5600	0
115	20240620	184300	298891180	5600	5600	5600	5600	0
116	20240620	184200	298891180	5600	5600	5600	5600	0
117	20240620	184100	298891180	5600	5600	5600	5600	0
118	20240620	184000	298891180	5600	5600	5600	5600	0
119	20240620	183900	298891180	5600	5600	5600	5600	0
120	20240620	183800	298891180	5600	5600	5600	5600	0
121	20240620	183700	298891180	5600	5600	5600	5600	0
122	20240620	183600	298891180	5600	5600	5600	5600	37
123	20240620	183500	298891180	5600	5600	5600	5600	0
124	20240620	183400	298891180	5600	5600	5600	5600	0
125	20240620	183300	298891180	5600	5600	5600	5600	0
126	20240620	183200	298891180	5600	5600	5600	5600	0
127	20240620	183100	298891180	5600	5600	5600	5600	0
128	20240620	183000	298891180	5600	5600	5600	5600	0
129	20240620	182900	298891180	5600	5600	5600	5600	0
130	20240620	182800	298891180	5600	5600	5600	5600	0
131	20240620	182700	298891180	5600	5600	5600	5600	0
132	20240620	182600	298891180	5600	5600	5600	5600	0
133	20240620	182500	298891180	5600	5600	5600	5600	0
134	20240620	182400	298891180	5600	5600	5600	5600	0
135	20240620	182300	298891180	5600	5600	5600	5600	0
136	20240620	182200	298891180	5600	5600	5600	5600	0
137	20240620	182100	298891180	5600	5600	5600	5600	0
138	20240620	182000	298891180	5600	5600	5600	5600	0
139	20240620	181900	298891180	5600	5600	5600	5600	0
140	20240620	181800	298891180	5600	5600	5600	5600	0
141	20240620	181700	298891180	5600	5600	5600	5600	0
142	20240620	181600	298891180	5600	5600	5600	5600	0
143	20240620	181500	298891180	5600	5600	5600	5600	0
144	20240620	181400	298891180	5600	5600	5600	5600	0
145	20240620	181300	298891180	5600	5600	5600	5600	0
146	20240620	181200	298891180	5600	5600	5600	5600	0
147	20240620	181100	298891180	5600	5600	5600	5600	0
148	20240620	181000	298891180	5600	5600	5600	5600	0
149	20240620	180900	298891180	5600	5600	5600	5600	0
150	20240620	180800	298891180	5600	5600	5600	5600	0
151	20240620	180700	298891180	5600	5600	5600	5600	0
152	20240620	180600	298891180	5600	5600	5600	5600	37
153	20240620	180500	298891180	5600	5600	5600	5600	0
154	20240620	180400	298891180	5600	5600	5600	5600	0
155	20240620	180300	298891180	5600	5600	5600	5600	0
156	20240620	180200	298891180	5600	5600	5600	5600	0
157	20240620	180100	298891180	5600	5600	5600	5600	0
158	20240620	180000	298891180	5600	5600	5600	5600	0
159	20240620	175900	298891180	5600	5600	5600	5600	0
160	20240620	175800	298891180	5600	5600	5600	5600	0
161	20240620	175700	298891180	5600	5600	5600	5600	0
162	20240620	175600	298891180	5600	5600	5600	5600	0
163	20240620	175500	298891180	5600	5600	5600	5600	0
164	20240620	175400	298891180	5600	5600	5600	5600	0
165	20240620	175300	298891180	5600	5600	5600	5600	0
166	20240620	175200	298891180	5600	5600	5600	5600	0
167	20240620	175100	298891180	5600	5600	5600	5600	0
168	20240620	175000	298891180	5600	5600	5600	5600	0
169	20240620	174900	298891180	5600	5600	5600	5600	0
170	20240620	174800	298891180	5600	5600	5600	5600	0
171	20240620	174700	298891180	5600	5600	5600	5600	0
172	20240620	174600	298891180	5600	5600	5600	5600	0
173	20240620	174500	298891180	5600	5600	5600	5600	0
174	20240620	174400	298891180	5600	5600	5600	5600	0
175	20240620	174300	298891180	5600	5600	5600	5600	0
176	20240620	174200	298891180	5600	5600	5600	5600	0
177	20240620	174100	298891180	5600	5600	5600	5600	0
178	20240620	174000	298891180	5600	5600	5600	5600	0
179	20240620	173900	298891180	5600	5600	5600	5600	0
180	20240620	173800	298891180	5600	5600	5600	5600	0
181	20240620	173700	298891180	5600	5600	5600	5600	0
182	20240620	173600	298891180	5600	5600	5600	5600	37
183	20240620	173500	298891180	5600	5600	5600	5600	0
184	20240620	173400	298891180	5600	5600	5600	5600	0
185	20240620	173300	298891180	5600	5600	5600	5600	0
186	20240620	173200	298891180	5600	5600	5600	5600	0
187	20240620	173100	298891180	5600	5600	5600	5600	0
188	20240620	173000	298891180	5600	5600	5600	5600	0
189	20240620	172900	298891180	5600	5600	5600	5600	0
190	20240620	172800	298891180	5600	5600	5600	5600	0
191	20240620	172700	298891180	5600	5600	5600	5600	0
192	20240620	172600	298891180	5600	5600	5600	5600	0
193	20240620	172500	298891180	5600	5600	5600	5600	0
194	20240620	172400	298891180	5600	5600	5600	5600	0
195	20240620	172300	298891180	5600	5600	5600	5600	0
196	20240620	172200	298891180	5600	5600	5600	5600	0
197	20240620	172100	298891180	5600	5600	5600	5600	0
198	20240620	172000	298891180	5600	5600	5600	5600	0
199	20240620	171900	298891180	5600	5600	5600	5600	0
200	20240620	171800	298891180	5600	5600	5600	5600	0
201	20240620	171700	298891180	5600	5600	5600	5600	0
202	20240620	171600	298891180	5600	5600	5600	5600	0
203	20240620	171500	298891180	5600	5600	5600	5600	0
204	20240620	171400	298891180	5600	5600	5600	5600	0
205	20240620	171300	298891180	5600	5600	5600	5600	0
206	20240620	171200	298891180	5600	5600	5600	5600	0
207	20240620	171100	298891180	5600	5600	5600	5600	0
208	20240620	171000	298891180	5600	5600	5600	5600	0
209	20240620	170900	298891180	5600	5600	5600	5600	0
210	20240620	170800	298891180	5600	5600	5600	5600	0
211	20240620	170700	298891180	5600	5600	5600	5600	0
212	20240620	170600	298891180	5600	5600	5600	5600	37
213	20240620	170500	298891180	5600	5600	5600	5600	0
214	20240620	170400	298891180	5600	5600	5600	5600	0
215	20240620	170300	298891180	5600	5600	5600	5600	0
216	20240620	170200	298891180	5600	5600	5600	5600	0
217	20240620	170100	298891180	5600	5600	5600	5600	0
218	20240620	170000	298891180	5600	5600	5600	5600	0
219	20240620	165900	298891180	5600	5600	5600	5600	0
220	20240620	165800	298891180	5600	5600	5600	5600	0
221	20240620	165700	298891180	5600	5600	5600	5600	0
222	20240620	165600	298891180	5600	5600	5600	5600	0
223	20240620	165500	298891180	5600	5600	5600	5600	0
224	20240620	165400	298891180	5600	5600	5600	5600	0
225	20240620	165300	298891180	5600	5600	5600	5600	0
226	20240620	165200	298891180	5600	5600	5600	5600	0
227	20240620	165100	298891180	5600	5600	5600	5600	0
228	20240620	165000	298891180	5600	5600	5600	5600	0
229	20240620	164900	298891180	5600	5600	5600	5600	0
230	20240620	164800	298891180	5600	5600	5600	5600	0
231	20240620	164700	298891180	5600	5600	5600	5600	0
232	20240620	164600	298891180	5600	5600	5600	5600	0
233	20240620	164500	298891180	5600	5600	5600	5600	0
234	20240620	164400	298891180	5600	5600	5600	5600	0
235	20240620	164300	298891180	5600	5600	5600	5600	0
236	20240620	164200	298891180	5600	5600	5600	5600	0
237	20240620	164100	298891180	5600	5600	5600	5600	0
238	20240620	164000	298891180	5600	5600	5600	5600	0
239	20240620	163900	298891180	5600	5600	5600	5600	0
240	20240620	163800	298891180	5600	5600	5600	5600	0
241	20240620	163700	298891180	5600	5600	5600	5600	0
242	20240620	163600	298891180	5600	5600	5600	5600	37
243	20240620	163500	298891180	5600	5600	5600	5600	0
244	20240620	163400	298891180	5600	5600	5600	5600	0
245	20240620	163300	298891180	5600	5600	5600	5600	0
246	20240620	163200	298891180	5600	5600	5600	5600	0
247	20240620	163100	298891180	5600	5600	5600	5600	0
248	20240620	163000	298891180	5600	5600	5600	5600	0
249	20240620	162900	298891180	5600	5600	5600	5600	0
250	20240620	162800	298891180	5600	5600	5600	5600	0
251	20240620	162700	298891180	5600	5600	5600	5600	0
252	20240620	162600	298891180	5600	5600	5600	5600	0
253	20240620	162500	298891180	5600	5600	5600	5600	0
254	20240620	162400	298891180	5600	5600	5600	5600	0
255	20240620	162300	298891180	5600	5600	5600	5600	0
256	20240620	162200	298891180	5600	5600	5600	5600	0
257	20240620	162100	298891180	5600	5600	5600	5600	0
258	20240620	162000	298891180	5600	5600	5600	5600	0
259	20240620	161900	298891180	5600	5600	5600	5600	0
260	20240620	161800	298891180	5600	5600	5600	5600	0
261	20240620	161700	298891180	5600	5600	5600	5600	0
262	20240620	161600	298891180	5600	5600	5600	5600	0
263	20240620	161500	298891180	5600	5600	5600	5600	0
264	20240620	161400	298891180	5600	5600	5600	5600	0
265	20240620	161300	298891180	5600	5600	5600	5600	0
266	20240620	161200	298891180	5600	5600	5600	5600	0
267	20240620	161100	298891180	5600	5600	5600	5600	0
268	20240620	161000	298891180	5600	5600	5600	5600	0
269	20240620	160900	298891180	5600	5600	5600	5600	0
270	20240620	160800	298891180	5600	5600	5600	5600	0
271	20240620	160700	298891180	5600	5600	5600	5600	0
272	20240620	160600	298891180	5600	5600	5600	5600	37
273	20240620	160500	298891180	5600	5600	5600	5600	0
274	20240620	160400	298891180	5600	5600	5600	5600	0
275	20240620	160300	298891180	5600	5600	5600	5600	0
276	20240620	160200	298891180	5600	5600	5600	5600	0
277	20240620	160100	298891180	5600	5600	5600	5600	0
278	20240620	160000	298891180	5600	5600	5600	5600	0
279	20240620	155900	298891180	5600	5600	5600	5600	0
280	20240620	155800	298891180	5600	5600	5600	5600	0
281	20240620	155700	298891180	5600	5600	5600	5600	0
282	20240620	155600	298891180	5600	5600	5600	5600	0
283	20240620	155500	298891180	5600	5600	5600	5600	0
284	20240620	155400	298891180	5600	5600	5600	5600	0
285	20240620	155300	298891180	5600	5600	5600	5600	0
286	20240620	155200	298891180	5600	5600	5600	5600	0
287	20240620	155100	298891180	5600	5600	5600	5600	0
288	20240620	155000	298891180	5600	5600	5600	5600	0
289	20240620	154900	298891180	5600	5600	5600	5600	0
290	20240620	154800	298891180	5600	5600	5600	5600	0
291	20240620	154700	298891180	5600	5600	5600	5600	0
292	20240620	154600	298891180	5600	5600	5600	5600	0
293	20240620	154500	298891180	5600	5600	5600	5600	0
294	20240620	154400	298891180	5600	5600	5600	5600	0
295	20240620	154300	298891180	5600	5600	5600	5600	0
296	20240620	154200	298891180	5600	5600	5600	5600	0
297	20240620	154100	298891180	5600	5600	5600	5600	0
298	20240620	154000	298891180	5600	5600	5600	5600	0
299	20240620	153900	298891180	5600	5600	5600	5600	0
300	20240620	153800	298891180	5600	5600	5600	5600	0
301	20240620	153700	298891180	5600	5600	5600	5600	0
302	20240620	153600	298891180	5600	5600	5600	5600	37
303	20240620	153500	298891180	5600	5600	5600	5600	0
304	20240620	153400	298891180	5600	5600	5600	5600	0
305	20240620	153300	298891180	5600	5600	5600	5600	0
306	20240620	153200	298891180	5600	5600	5600	5600	0
307	20240620	153100	298891180	5600	5600	5600	5600	0
308	20240620	153000	298891180	5600	5600	5600	5600	37
309	20240620	152900	298683980	5610	5610	5610	5610	0
310	20240620	152800	298683980	5610	5610	5610	5610	0
311	20240620	152700	298683980	5610	5610	5610	5610	0
312	20240620	152600	298683980	5610	5610	5610	5610	0
313	20240620	152500	298683980	5610	5610	5610	5610	0
314	20240620	152400	298683980	5610	5610	5610	5610	0
315	20240620	152300	298683980	5610	5610	5610	5610	0
316	20240620	152200	298683980	5610	5610	5610	5610	0
317	20240620	152100	298683980	5610	5610	5610	5610	0
318	20240620	152000	298683980	5610	5610	5610	5610	0
319	20240620	151900	298683980	5610	5620	5620	5570	54
320	20240620	151800	298381900	5620	5600	5620	5600	72
321	20240620	151700	297978260	5600	5600	5600	5600	90
322	20240620	151600	297474260	5600	5620	5620	5600	78
323	20240620	151500	297036030	5550	5630	5630	5550	460
324	20240620	151400	294472440	5630	5580	5630	5580	106
325	20240620	151300	293876910	5630	5630	5630	5630	77
326	20240620	151200	293443400	5630	5630	5630	5630	0
327	20240620	151100	293443400	5630	5630	5630	5630	67
328	20240620	151000	293066190	5630	5630	5630	5630	344
329	20240620	150900	291129470	5630	5630	5630	5630	67
330	20240620	150800	290752260	5630	5630	5630	5630	66
331	20240620	150700	290380680	5630	5630	5630	5630	66
332	20240620	150600	290009100	5630	5630	5630	5630	67
333	20240620	150500	289631890	5630	5630	5630	5630	0
334	20240620	150400	289631890	5630	5630	5630	5630	66
335	20240620	150300	289260310	5630	5630	5630	5630	66
336	20240620	150200	288888730	5630	5630	5630	5630	66
337	20240620	150100	288517150	5630	5590	5630	5590	395
338	20240620	150000	286296040	5590	5590	5590	5590	208
339	20240620	145900	285133320	5570	5570	5570	5570	92
340	20240620	145800	284620880	5590	5590	5590	5590	0
341	20240620	145700	284620880	5590	5590	5590	5590	128
342	20240620	145600	283905360	5590	5590	5590	5590	66
343	20240620	145500	283536420	5580	5580	5580	5580	32
344	20240620	145400	283357860	5580	5580	5580	5580	66
345	20240620	145300	282989580	5580	5580	5580	5580	69
346	20240620	145200	282604560	5590	5580	5590	5580	87
347	20240620	145100	282118430	5580	5590	5590	5580	99
348	20240620	145000	281565350	5570	5570	5570	5570	38
349	20240620	144900	281353690	5570	5570	5570	5570	4
350	20240620	144800	281331410	5570	5540	5570	5540	68
351	20240620	144700	280953630	5550	5550	5550	5550	19
352	20240620	144600	280848180	5550	5550	5550	5550	1000
353	20240620	144500	275298180	5560	5540	5560	5540	1762
354	20240620	144400	265501840	5540	5550	5550	5540	249
355	20240620	144300	264122050	5560	5560	5560	5560	249
356	20240620	144200	262737610	5600	5590	5600	5590	63
357	20240620	144100	262384850	5600	5600	5600	5600	0
358	20240620	144000	262384850	5600	5560	5600	5560	53
359	20240620	143900	262090130	5550	5550	5570	5550	2335
360	20240620	143800	249130500	5550	5560	5560	5550	15
361	20240620	143700	249047110	5570	5570	5570	5570	726
362	20240620	143600	245003290	5550	5570	5590	5550	53
363	20240620	143500	244708700	5570	5570	5570	5570	39
364	20240620	143400	244491470	5590	5590	5590	5590	0
365	20240620	143300	244491470	5590	5560	5590	5560	29
366	20240620	143200	244329450	5590	5550	5590	5550	110
367	20240620	143100	243715870	5570	5550	5570	5550	40
368	20240620	143000	243493450	5570	5570	5570	5570	3
369	20240620	142900	243476740	5570	5570	5570	5570	35
370	20240620	142800	243281790	5550	5550	5590	5550	36
371	20240620	142700	243081950	5570	5570	5570	5570	1
372	20240620	142600	243076380	5570	5570	5570	5570	20
373	20240620	142500	242964980	5570	5570	5570	5570	38
374	20240620	142400	242753320	5560	5560	5590	5560	1036
375	20240620	142300	236992820	5590	5590	5590	5590	0
376	20240620	142200	236992820	5590	5590	5590	5590	0
377	20240620	142100	236992820	5590	5560	5590	5560	73
378	20240620	142000	236585600	5590	5570	5590	5570	37
379	20240620	141900	236379410	5590	5590	5590	5590	0
380	20240620	141800	236379410	5590	5590	5590	5590	19
381	20240620	141700	236273200	5560	5560	5560	5560	0
382	20240620	141600	236273200	5560	5560	5560	5560	51
383	20240620	141500	235989640	5570	5570	5570	5570	39
384	20240620	141400	235772410	5590	5590	5590	5590	0
385	20240620	141300	235772410	5590	5590	5590	5590	0
386	20240620	141200	235772410	5590	5590	5590	5570	46
387	20240620	141100	235515930	5590	5590	5590	5590	24
388	20240620	141000	235381770	5570	5570	5570	5570	39
389	20240620	140900	235164540	5590	5590	5590	5590	0
390	20240620	140800	235164540	5590	5590	5590	5570	56
391	20240620	140700	234852140	5590	5590	5590	5590	0
392	20240620	140600	234852140	5590	5570	5590	5570	95
393	20240620	140500	234322650	5590	5570	5590	5570	28
394	20240620	140400	234166530	5570	5570	5570	5570	33
395	20240620	140300	233982720	5590	5590	5590	5590	0
396	20240620	140200	233982720	5590	5590	5590	5590	11
397	20240620	140100	233921230	5590	5590	5590	5570	101
398	20240620	140000	233357420	5580	5580	5580	5550	53
399	20240620	135900	233062640	5580	5580	5580	5580	0
400	20240620	135800	233062640	5580	5580	5580	5580	19
401	20240620	135700	232956620	5580	5550	5580	5550	16
402	20240620	135600	232867520	5560	5580	5580	5550	179
403	20240620	135500	231872030	5580	5580	5580	5580	0
404	20240620	135400	231872030	5580	5580	5580	5580	0
405	20240620	135300	231872030	5580	5580	5580	5580	0
406	20240620	135200	231872030	5580	5580	5580	5580	31
407	20240620	135100	231699050	5580	5580	5580	5580	39
408	20240620	135000	231481430	5580	5580	5580	5580	49
409	20240620	134900	231208010	5580	5580	5580	5580	0
410	20240620	134800	231208010	5580	5560	5580	5560	75
411	20240620	134700	230790390	5570	5560	5570	5550	66
412	20240620	134600	230423540	5560	5560	5560	5560	1
413	20240620	134500	230417980	5570	5570	5570	5570	0
414	20240620	134400	230417980	5570	5570	5570	5570	21
415	20240620	134300	230301010	5580	5580	5580	5580	0
416	20240620	134200	230301010	5580	5580	5580	5580	114
417	20240620	134100	229664890	5580	5580	5580	5580	19
418	20240620	134000	229558870	5580	5580	5580	5580	32
419	20240620	133900	229380310	5590	5590	5590	5590	19
420	20240620	133800	229274100	5590	5590	5590	5590	1
421	20240620	133700	229268510	5590	5590	5590	5590	38
422	20240620	133600	229056090	5580	5580	5580	5580	53
423	20240620	133500	228760350	5580	5580	5580	5580	0
424	20240620	133400	228760350	5580	5580	5580	5580	19
425	20240620	133300	228654330	5580	5580	5580	5580	0
426	20240620	133200	228654330	5580	5580	5580	5580	32
427	20240620	133100	228475770	5580	5580	5580	5580	20
428	20240620	133000	228364170	5580	5580	5580	5580	0
429	20240620	132900	228364170	5580	5580	5580	5580	20
430	20240620	132800	228252570	5580	5580	5580	5580	71
431	20240620	132700	227856390	5580	5580	5580	5580	39
432	20240620	132600	227638770	5580	5580	5580	5580	0
433	20240620	132500	227638770	5580	5580	5580	5580	0
434	20240620	132400	227638770	5580	5580	5580	5580	72
435	20240620	132300	227237010	5600	5600	5600	5580	70
436	20240620	132200	226845790	5600	5600	5600	5600	0
437	20240620	132100	226845790	5600	5600	5600	5600	0
438	20240620	132000	226845790	5600	5600	5600	5600	20
439	20240620	131900	226733790	5650	5650	5650	5650	0
440	20240620	131800	226733790	5650	5600	5650	5600	5001
441	20240620	131700	198728140	5650	5620	5650	5620	225
442	20240620	131600	197460640	5600	5600	5600	5600	33
443	20240620	131500	197275840	5600	5600	5600	5600	19
444	20240620	131400	197169440	5600	5600	5600	5600	0
445	20240620	131300	197169440	5600	5620	5620	5600	56
446	20240620	131200	196855500	5620	5610	5620	5610	53
447	20240620	131100	196557960	5620	5620	5620	5620	0
448	20240620	131000	196557960	5620	5620	5620	5620	0
449	20240620	130900	196557960	5620	5600	5620	5600	83
450	20240620	130800	196092280	5600	5600	5600	5600	52
451	20240620	130700	195801080	5600	5600	5600	5600	0
452	20240620	130600	195801080	5600	5600	5600	5600	0
453	20240620	130500	195801080	5600	5600	5600	5600	20
454	20240620	130400	195689080	5600	5600	5600	5600	70
455	20240620	130300	195297080	5600	5600	5600	5600	39
456	20240620	130200	195078680	5600	5600	5600	5600	0
457	20240620	130100	195078680	5600	5600	5600	5600	890
458	20240620	130000	190094680	5600	5600	5600	5600	32
459	20240620	125900	189915480	5600	5600	5600	5600	39
460	20240620	125800	189697080	5600	5600	5600	5600	19
461	20240620	125700	189590680	5600	5600	5600	5600	0
462	20240620	125600	189590680	5600	5620	5620	5600	39
463	20240620	125500	189372160	5600	5600	5600	5600	500
464	20240620	125400	186572160	5600	5600	5600	5600	58
465	20240620	125300	186247360	5600	5600	5600	5600	0
466	20240620	125200	186247360	5600	5600	5600	5600	32
467	20240620	125100	186068160	5610	5610	5610	5610	2114
468	20240620	125000	174208620	5600	5590	5610	5590	51
469	20240620	124900	173923390	5590	5590	5590	5590	19
470	20240620	124800	173817180	5590	5600	5600	5590	253
471	20240620	124700	172400710	5590	5590	5590	5590	100
472	20240620	124600	171841710	5590	5590	5590	5590	0
473	20240620	124500	171841710	5590	5570	5590	5570	43
474	20240620	124400	171602120	5570	5590	5590	5570	34
475	20240620	124300	171412700	5590	5590	5590	5590	2
476	20240620	124200	171401520	5590	5580	5590	5580	23
477	20240620	124100	171273140	5580	5580	5580	5580	0
478	20240620	124000	171273140	5580	5580	5580	5570	71
479	20240620	123900	170877280	5570	5570	5570	5570	20
480	20240620	123800	170765880	5570	5570	5570	5570	0
481	20240620	123700	170765880	5570	5570	5570	5570	52
482	20240620	123600	170476240	5600	5600	5600	5600	29
483	20240620	123500	170313840	5580	5580	5580	5580	60
484	20240620	123400	169979040	5580	5580	5580	5580	44
485	20240620	123300	169733520	5580	5550	5580	5550	164
486	20240620	123200	168821360	5550	5550	5550	5550	20
487	20240620	123100	168710360	5550	5550	5550	5550	39
488	20240620	123000	168493910	5560	5560	5560	5560	1
489	20240620	122900	168488350	5560	5550	5560	5550	37
490	20240620	122800	168282960	5550	5550	5550	5550	19
491	20240620	122700	168177510	5550	5550	5550	5550	0
492	20240620	122600	168177510	5550	5550	5550	5550	39
493	20240620	122500	167961060	5560	5560	5560	5560	45
494	20240620	122400	167710860	5580	5580	5580	5580	1
495	20240620	122300	167705280	5560	5560	5560	5560	20
496	20240620	122200	167594080	5560	5560	5560	5560	1
497	20240620	122100	167588520	5560	5540	5560	5540	89
498	20240620	122000	167094720	5540	5540	5540	5540	0
499	20240620	121900	167094720	5540	5540	5540	5540	0
500	20240620	121800	167094720	5540	5540	5540	5540	20
501	20240620	121700	166983920	5540	5540	5540	5540	32
502	20240620	121600	166806640	5560	5560	5560	5560	58
503	20240620	121500	166484160	5560	5560	5560	5560	28
504	20240620	121400	166328480	5540	5540	5540	5540	1
505	20240620	121300	166322940	5530	5540	5540	5530	90
506	20240620	121200	165824860	5530	5530	5530	5530	0
507	20240620	121100	165824860	5530	5530	5530	5530	19
508	20240620	121000	165719790	5530	5530	5530	5530	96
509	20240620	120900	165188910	5530	5530	5530	5530	53
510	20240620	120800	164895820	5540	5560	5560	5540	285
511	20240620	120700	163316700	5540	5540	5540	5540	39
512	20240620	120600	163100640	5530	5530	5530	5530	19
513	20240620	120500	162995570	5530	5530	5530	5530	228
514	20240620	120400	161734730	5540	5540	5540	5540	19
515	20240620	120300	161629470	5540	5540	5540	5540	0
516	20240620	120200	161629470	5540	5540	5540	5540	59
517	20240620	120100	161302610	5540	5540	5540	5540	33
518	20240620	120000	161119790	5540	5540	5540	5540	0
519	20240620	115900	161119790	5540	5540	5540	5540	19
520	20240620	115800	161014530	5530	5530	5530	5530	0
521	20240620	115700	161014530	5530	5530	5530	5530	53
522	20240620	115600	160721440	5530	5530	5530	5530	0
523	20240620	115500	160721440	5530	5530	5530	5530	19
524	20240620	115400	160616370	5530	5530	5530	5530	0
525	20240620	115300	160616370	5530	5540	5540	5530	71
526	20240620	115200	160223350	5560	5530	5560	5530	38
527	20240620	115100	160012670	5530	5530	5530	5530	0
528	20240620	115000	160012670	5530	5560	5560	5530	19
529	20240620	114900	159907570	5530	5530	5530	5530	33
530	20240620	114800	159725080	5540	5530	5540	5530	40
531	20240620	114700	159503870	5530	5530	5530	5530	20
532	20240620	114600	159393270	5530	5530	5530	5530	0
533	20240620	114500	159393270	5530	5530	5530	5530	51
534	20240620	114400	159111240	5540	5540	5540	5540	24
535	20240620	114300	158978280	5540	5540	5560	5540	47
536	20240620	114200	158717600	5530	5530	5530	5530	0
537	20240620	114100	158717600	5530	5530	5530	5530	33
538	20240620	114000	158535110	5540	5540	5540	5540	0
539	20240620	113900	158535110	5540	5540	5540	5540	0
540	20240620	113800	158535110	5540	5560	5560	5540	44
541	20240620	113700	158290930	5560	5560	5560	5560	32
542	20240620	113600	158113010	5560	5560	5560	5560	29
543	20240620	113500	157951770	5560	5560	5560	5560	0
544	20240620	113400	157951770	5560	5560	5560	5560	39
545	20240620	113300	157734930	5560	5560	5560	5560	52
546	20240620	113200	157445810	5580	5580	5580	5580	0
547	20240620	113100	157445810	5580	5560	5580	5560	46
548	20240620	113000	157189530	5560	5560	5560	5560	0
549	20240620	112900	157189530	5560	5560	5560	5560	71
550	20240620	112800	156794770	5580	5580	5580	5580	0
551	20240620	112700	156794770	5580	5580	5580	5580	23
552	20240620	112600	156666430	5560	5560	5560	5560	20
553	20240620	112500	156555230	5560	5560	5560	5560	32
554	20240620	112400	156377310	5570	5570	5570	5570	19
555	20240620	112300	156271480	5570	5570	5570	5570	0
556	20240620	112200	156271480	5570	5570	5570	5570	20
557	20240620	112100	156160080	5570	5570	5570	5570	33
558	20240620	112000	155976270	5580	5580	5580	5580	0
559	20240620	111900	155976270	5580	5570	5580	5570	58
560	20240620	111800	155652820	5570	5570	5570	5570	0
561	20240620	111700	155652820	5570	5580	5580	5570	90
562	20240620	111600	155150940	5570	5570	5570	5570	0
563	20240620	111500	155150940	5570	5570	5570	5570	0
564	20240620	111400	155150940	5570	5570	5570	5570	20
565	20240620	111300	155039540	5570	5570	5570	5570	33
566	20240620	111200	154855730	5580	5580	5580	5580	488
567	20240620	111100	152132690	5580	5580	5580	5580	0
568	20240620	111000	152132690	5580	5580	5580	5580	1491
569	20240620	110900	143812910	5580	5580	5580	5580	32
570	20240620	110800	143634350	5580	5580	5580	5580	0
571	20240620	110700	143634350	5580	5580	5580	5580	19
572	20240620	110600	143528330	5580	5580	5580	5580	0
573	20240620	110500	143528330	5580	5580	5600	5580	103
574	20240620	110400	142953510	5580	5580	5580	5580	0
575	20240620	110300	142953510	5580	5580	5580	5580	0
576	20240620	110200	142953510	5580	5580	5580	5580	0
577	20240620	110100	142953510	5580	5580	5580	5580	0
578	20240620	110000	142953510	5580	5580	5580	5580	0
579	20240620	105900	142953510	5580	5580	5580	5580	0
580	20240620	105800	142953510	5580	5580	5580	5580	0
581	20240620	105700	142953510	5580	5580	5580	5580	0
582	20240620	105600	142953510	5580	5580	5580	5580	0
583	20240620	105500	142953510	5580	5580	5580	5580	0
584	20240620	105400	142953510	5580	5580	5580	5580	3
585	20240620	105300	142936770	5580	5580	5580	5580	0
586	20240620	105200	142936770	5580	5580	5580	5580	180
587	20240620	105100	141932370	5530	5530	5530	5530	0
588	20240620	105000	141932370	5530	5530	5530	5530	0
589	20240620	104900	141932370	5530	5530	5530	5530	0
590	20240620	104800	141932370	5530	5530	5530	5530	3
591	20240620	104700	141915780	5540	5540	5540	5540	0
592	20240620	104600	141915780	5540	5540	5540	5540	0
593	20240620	104500	141915780	5540	5580	5580	5520	3270
594	20240620	104400	123824020	5580	5580	5580	5580	1
595	20240620	104300	123818440	5580	5580	5580	5580	0
596	20240620	104200	123818440	5580	5580	5580	5580	0
597	20240620	104100	123818440	5580	5580	5580	5580	0
598	20240620	104000	123818440	5580	5580	5580	5580	0
599	20240620	103900	123818440	5580	5580	5580	5580	76
600	20240620	103800	123394360	5550	5550	5550	5550	0
601	20240620	103700	123394360	5550	5550	5550	5550	0
602	20240620	103600	123394360	5550	5550	5550	5550	0
603	20240620	103500	123394360	5550	5550	5550	5550	0
604	20240620	103400	123394360	5550	5550	5550	5550	0
605	20240620	103300	123394360	5550	5550	5550	5550	0
606	20240620	103200	123394360	5550	5550	5550	5550	0
607	20240620	103100	123394360	5550	5550	5550	5550	0
608	20240620	103000	123394360	5550	5550	5550	5550	0
609	20240620	102900	123394360	5550	5550	5550	5550	0
610	20240620	102800	123394360	5550	5580	5580	5550	21
611	20240620	102700	123277780	5550	5560	5560	5550	577
612	20240620	102600	120074430	5560	5560	5560	5560	0
613	20240620	102500	120074430	5560	5560	5560	5560	0
614	20240620	102400	120074430	5560	5560	5560	5560	0
615	20240620	102300	120074430	5560	5560	5560	5560	0
616	20240620	102200	120074430	5560	5560	5560	5560	0
617	20240620	102100	120074430	5560	5560	5560	5560	0
618	20240620	102000	120074430	5560	5560	5560	5560	130
619	20240620	101900	119351630	5560	5560	5560	5560	1
620	20240620	101800	119346070	5530	5530	5530	5530	0
621	20240620	101700	119346070	5530	5530	5530	5530	0
622	20240620	101600	119346070	5530	5530	5530	5530	0
623	20240620	101500	119346070	5530	5530	5530	5530	43
624	20240620	101400	119108280	5530	5540	5540	5530	2000
625	20240620	101300	108047270	5550	5550	5550	5550	0
626	20240620	101200	108047270	5550	5550	5550	5550	29
627	20240620	101100	107886320	5530	5530	5530	5530	74
628	20240620	101000	107477100	5530	5550	5550	5530	2500
629	20240620	100900	93640270	5550	5550	5550	5550	0
630	20240620	100800	93640270	5550	5550	5550	5550	50
631	20240620	100700	93362770	5560	5560	5560	5560	300
632	20240620	100600	91694770	5580	5580	5580	5580	2
633	20240620	100500	91683610	5580	5580	5580	5580	0
634	20240620	100400	91683610	5580	5580	5580	5580	2
635	20240620	100300	91672450	5570	5570	5570	5570	0
636	20240620	100200	91672450	5570	5570	5570	5570	0
637	20240620	100100	91672450	5570	5570	5570	5570	0
638	20240620	100000	91672450	5570	5570	5570	5570	1
639	20240620	095900	91666880	5580	5580	5580	5580	4
640	20240620	095800	91644560	5580	5580	5580	5580	0
641	20240620	095700	91644560	5580	5580	5580	5580	19
642	20240620	095600	91538540	5580	5580	5580	5580	8
643	20240620	095500	91493900	5580	5580	5580	5580	1
644	20240620	095400	91488320	5550	5550	5550	5550	0
645	20240620	095300	91488320	5550	5550	5550	5550	0
646	20240620	095200	91488320	5550	5550	5550	5550	5
647	20240620	095100	91460570	5550	5550	5550	5550	0
648	20240620	095000	91460570	5550	5550	5550	5550	0
649	20240620	094900	91460570	5550	5550	5550	5550	0
650	20240620	094800	91460570	5550	5550	5550	5550	0
651	20240620	094700	91460570	5550	5550	5550	5550	54
652	20240620	094600	91160870	5540	5540	5540	5540	0
653	20240620	094500	91160870	5540	5550	5580	5510	4995
654	20240620	094400	63567520	5550	5550	5550	5550	0
655	20240620	094300	63567520	5550	5550	5550	5550	0
656	20240620	094200	63567520	5550	5550	5550	5550	0
657	20240620	094100	63567520	5550	5550	5550	5550	0
658	20240620	094000	63567520	5550	5550	5550	5550	0
659	20240620	093900	63567520	5550	5550	5550	5550	0
660	20240620	093800	63567520	5550	5570	5570	5550	266
661	20240620	093700	62090340	5550	5550	5550	5550	0
662	20240620	093600	62090340	5550	5550	5550	5550	0
663	20240620	093500	62090340	5550	5550	5550	5550	0
664	20240620	093400	62090340	5550	5550	5550	5550	2
665	20240620	093300	62079240	5560	5560	5560	5560	0
666	20240620	093200	62079240	5560	5560	5560	5560	40
667	20240620	093100	61856840	5560	5560	5560	5560	24
668	20240620	093000	61723400	5550	5550	5550	5550	0
669	20240620	092900	61723400	5550	5550	5550	5550	50
670	20240620	092800	61445900	5560	5560	5560	5560	167
671	20240620	092700	60517380	5550	5560	5560	5550	209
672	20240620	092600	59355900	5560	5560	5560	5560	0
673	20240620	092500	59355900	5560	5570	5570	5560	113
674	20240620	092400	58726510	5570	5580	5580	5570	41
675	20240620	092300	58497830	5580	5580	5580	5580	0
676	20240620	092200	58497830	5580	5570	5580	5570	36
677	20240620	092100	58297110	5600	5600	5690	5580	1128
678	20240620	092000	51972330	5550	5600	5600	5550	148
679	20240620	091900	51150880	5600	5600	5600	5600	0
680	20240620	091800	51150880	5600	5600	5600	5600	27
681	20240620	091700	50999680	5600	5600	5600	5600	12
682	20240620	091600	50932480	5520	5520	5520	5520	94
683	20240620	091500	50413600	5500	5510	5510	5500	3624
684	20240620	091400	30478250	5550	5560	5560	5550	4190
685	20240620	091300	7196610	5600	5600	5600	5600	0
686	20240620	091200	7196610	5600	5600	5600	5600	0
687	20240620	091100	7196610	5600	5600	5600	5600	4
688	20240620	091000	7174210	5600	5600	5600	5600	2
689	20240620	090900	7163010	5600	5600	5600	5600	4
690	20240620	090800	7140610	5600	5600	5600	5600	1
691	20240620	090700	7135010	5600	5600	5600	5600	0
692	20240620	090600	7135010	5600	5600	5600	5600	0
693	20240620	090500	7135010	5600	5600	5600	5600	0
694	20240620	090400	7135010	5600	5600	5600	5600	30
695	20240620	090300	6967010	5600	5600	5600	5600	115
696	20240620	090200	6323010	5600	5610	5610	5590	601
697	20240620	090100	2962400	5600	5600	5600	5600	0
698	20240620	090000	2962400	5600	5600	5600	5600	529