KissMeData/214260/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	204200	408825260	12440	12440	12440	12440	654
3	20240607	204100	408825260	12440	12440	12440	12440	0
4	20240607	204000	408825260	12440	12440	12440	12440	0
5	20240607	203900	408825260	12440	12440	12440	12440	0
6	20240607	203800	408825260	12440	12440	12440	12440	0
7	20240607	203700	408825260	12440	12440	12440	12440	0
8	20240607	203600	408825260	12440	12440	12440	12440	0
9	20240607	203500	408825260	12440	12440	12440	12440	0
10	20240607	203400	408825260	12440	12440	12440	12440	0
11	20240607	203300	408825260	12440	12440	12440	12440	0
12	20240607	203200	408825260	12440	12440	12440	12440	0
13	20240607	203100	408825260	12440	12440	12440	12440	0
14	20240607	203000	408825260	12440	12440	12440	12440	0
15	20240607	202900	408825260	12440	12440	12440	12440	0
16	20240607	202800	408825260	12440	12440	12440	12440	0
17	20240607	202700	408825260	12440	12440	12440	12440	0
18	20240607	202600	408825260	12440	12440	12440	12440	0
19	20240607	202500	408825260	12440	12440	12440	12440	0
20	20240607	202400	408825260	12440	12440	12440	12440	0
21	20240607	202300	408825260	12440	12440	12440	12440	0
22	20240607	202200	408825260	12440	12440	12440	12440	0
23	20240607	202100	408825260	12440	12440	12440	12440	0
24	20240607	202000	408825260	12440	12440	12440	12440	0
25	20240607	201900	408825260	12440	12440	12440	12440	0
26	20240607	201800	408825260	12440	12440	12440	12440	0
27	20240607	201700	408825260	12440	12440	12440	12440	0
28	20240607	201600	408825260	12440	12440	12440	12440	0
29	20240607	201500	408825260	12440	12440	12440	12440	0
30	20240607	201400	408825260	12440	12440	12440	12440	0
31	20240607	201300	408825260	12440	12440	12440	12440	0
32	20240607	201200	408825260	12440	12440	12440	12440	654
33	20240607	201100	408825260	12440	12440	12440	12440	0
34	20240607	201000	408825260	12440	12440	12440	12440	0
35	20240607	200900	408825260	12440	12440	12440	12440	0
36	20240607	200800	408825260	12440	12440	12440	12440	0
37	20240607	200700	408825260	12440	12440	12440	12440	0
38	20240607	200600	408825260	12440	12440	12440	12440	0
39	20240607	200500	408825260	12440	12440	12440	12440	0
40	20240607	200400	408825260	12440	12440	12440	12440	0
41	20240607	200300	408825260	12440	12440	12440	12440	0
42	20240607	200200	408825260	12440	12440	12440	12440	0
43	20240607	200100	408825260	12440	12440	12440	12440	0
44	20240607	200000	408825260	12440	12440	12440	12440	0
45	20240607	195900	408825260	12440	12440	12440	12440	0
46	20240607	195800	408825260	12440	12440	12440	12440	0
47	20240607	195700	408825260	12440	12440	12440	12440	0
48	20240607	195600	408825260	12440	12440	12440	12440	0
49	20240607	195500	408825260	12440	12440	12440	12440	0
50	20240607	195400	408825260	12440	12440	12440	12440	0
51	20240607	195300	408825260	12440	12440	12440	12440	0
52	20240607	195200	408825260	12440	12440	12440	12440	0
53	20240607	195100	408825260	12440	12440	12440	12440	0
54	20240607	195000	408825260	12440	12440	12440	12440	0
55	20240607	194900	408825260	12440	12440	12440	12440	0
56	20240607	194800	408825260	12440	12440	12440	12440	0
57	20240607	194700	408825260	12440	12440	12440	12440	0
58	20240607	194600	408825260	12440	12440	12440	12440	0
59	20240607	194500	408825260	12440	12440	12440	12440	0
60	20240607	194400	408825260	12440	12440	12440	12440	0
61	20240607	194300	408825260	12440	12440	12440	12440	0
62	20240607	194200	408825260	12440	12440	12440	12440	654
63	20240607	194100	408825260	12440	12440	12440	12440	0
64	20240607	194000	408825260	12440	12440	12440	12440	0
65	20240607	193900	408825260	12440	12440	12440	12440	0
66	20240607	193800	408825260	12440	12440	12440	12440	0
67	20240607	193700	408825260	12440	12440	12440	12440	0
68	20240607	193600	408825260	12440	12440	12440	12440	0
69	20240607	193500	408825260	12440	12440	12440	12440	0
70	20240607	193400	408825260	12440	12440	12440	12440	0
71	20240607	193300	408825260	12440	12440	12440	12440	0
72	20240607	193200	408825260	12440	12440	12440	12440	0
73	20240607	193100	408825260	12440	12440	12440	12440	0
74	20240607	193000	408825260	12440	12440	12440	12440	0
75	20240607	192900	408825260	12440	12440	12440	12440	0
76	20240607	192800	408825260	12440	12440	12440	12440	0
77	20240607	192700	408825260	12440	12440	12440	12440	0
78	20240607	192600	408825260	12440	12440	12440	12440	0
79	20240607	192500	408825260	12440	12440	12440	12440	0
80	20240607	192400	408825260	12440	12440	12440	12440	0
81	20240607	192300	408825260	12440	12440	12440	12440	0
82	20240607	192200	408825260	12440	12440	12440	12440	0
83	20240607	192100	408825260	12440	12440	12440	12440	0
84	20240607	192000	408825260	12440	12440	12440	12440	0
85	20240607	191900	408825260	12440	12440	12440	12440	0
86	20240607	191800	408825260	12440	12440	12440	12440	0
87	20240607	191700	408825260	12440	12440	12440	12440	0
88	20240607	191600	408825260	12440	12440	12440	12440	0
89	20240607	191500	408825260	12440	12440	12440	12440	0
90	20240607	191400	408825260	12440	12440	12440	12440	0
91	20240607	191300	408825260	12440	12440	12440	12440	0
92	20240607	191200	408825260	12440	12440	12440	12440	654
93	20240607	191100	408825260	12440	12440	12440	12440	0
94	20240607	191000	408825260	12440	12440	12440	12440	0
95	20240607	190900	408825260	12440	12440	12440	12440	0
96	20240607	190800	408825260	12440	12440	12440	12440	0
97	20240607	190700	408825260	12440	12440	12440	12440	0
98	20240607	190600	408825260	12440	12440	12440	12440	0
99	20240607	190500	408825260	12440	12440	12440	12440	0
100	20240607	190400	408825260	12440	12440	12440	12440	0
101	20240607	190300	408825260	12440	12440	12440	12440	0
102	20240607	190200	408825260	12440	12440	12440	12440	0
103	20240607	190100	408825260	12440	12440	12440	12440	0
104	20240607	190000	408825260	12440	12440	12440	12440	0
105	20240607	185900	408825260	12440	12440	12440	12440	0
106	20240607	185800	408825260	12440	12440	12440	12440	0
107	20240607	185700	408825260	12440	12440	12440	12440	0
108	20240607	185600	408825260	12440	12440	12440	12440	0
109	20240607	185500	408825260	12440	12440	12440	12440	0
110	20240607	185400	408825260	12440	12440	12440	12440	0
111	20240607	185300	408825260	12440	12440	12440	12440	0
112	20240607	185200	408825260	12440	12440	12440	12440	0
113	20240607	185100	408825260	12440	12440	12440	12440	0
114	20240607	185000	408825260	12440	12440	12440	12440	0
115	20240607	184900	408825260	12440	12440	12440	12440	0
116	20240607	184800	408825260	12440	12440	12440	12440	0
117	20240607	184700	408825260	12440	12440	12440	12440	0
118	20240607	184600	408825260	12440	12440	12440	12440	0
119	20240607	184500	408825260	12440	12440	12440	12440	0
120	20240607	184400	408825260	12440	12440	12440	12440	0
121	20240607	184300	408825260	12440	12440	12440	12440	0
122	20240607	184200	408825260	12440	12440	12440	12440	654
123	20240607	184100	408825260	12440	12440	12440	12440	0
124	20240607	184000	408825260	12440	12440	12440	12440	0
125	20240607	183900	408825260	12440	12440	12440	12440	0
126	20240607	183800	408825260	12440	12440	12440	12440	0
127	20240607	183700	408825260	12440	12440	12440	12440	0
128	20240607	183600	408825260	12440	12440	12440	12440	0
129	20240607	183500	408825260	12440	12440	12440	12440	0
130	20240607	183400	408825260	12440	12440	12440	12440	0
131	20240607	183300	408825260	12440	12440	12440	12440	0
132	20240607	183200	408825260	12440	12440	12440	12440	0
133	20240607	183100	408825260	12440	12440	12440	12440	0
134	20240607	183000	408825260	12440	12440	12440	12440	0
135	20240607	182900	408825260	12440	12440	12440	12440	0
136	20240607	182800	408825260	12440	12440	12440	12440	0
137	20240607	182700	408825260	12440	12440	12440	12440	0
138	20240607	182600	408825260	12440	12440	12440	12440	0
139	20240607	182500	408825260	12440	12440	12440	12440	0
140	20240607	182400	408825260	12440	12440	12440	12440	0
141	20240607	182300	408825260	12440	12440	12440	12440	0
142	20240607	182200	408825260	12440	12440	12440	12440	0
143	20240607	182100	408825260	12440	12440	12440	12440	0
144	20240607	182000	408825260	12440	12440	12440	12440	0
145	20240607	181900	408825260	12440	12440	12440	12440	0
146	20240607	181800	408825260	12440	12440	12440	12440	0
147	20240607	181700	408825260	12440	12440	12440	12440	0
148	20240607	181600	408825260	12440	12440	12440	12440	0
149	20240607	181500	408825260	12440	12440	12440	12440	0
150	20240607	181400	408825260	12440	12440	12440	12440	0
151	20240607	181300	408825260	12440	12440	12440	12440	0
152	20240607	181200	408825260	12440	12440	12440	12440	654
153	20240607	181100	408825260	12440	12440	12440	12440	0
154	20240607	181000	408825260	12440	12440	12440	12440	0
155	20240607	180900	408825260	12440	12440	12440	12440	0
156	20240607	180800	408825260	12440	12440	12440	12440	0
157	20240607	180700	408825260	12440	12440	12440	12440	0
158	20240607	180600	408825260	12440	12440	12440	12440	0
159	20240607	180500	408825260	12440	12440	12440	12440	0
160	20240607	180400	408825260	12440	12440	12440	12440	0
161	20240607	180300	408825260	12440	12440	12440	12440	0
162	20240607	180200	408825260	12440	12440	12440	12440	0
163	20240607	180100	408825260	12440	12440	12440	12440	0
164	20240607	180000	408825260	12440	12440	12440	12440	0
165	20240607	175900	408825260	12440	12440	12440	12440	0
166	20240607	175800	408825260	12440	12440	12440	12440	0
167	20240607	175700	408825260	12440	12440	12440	12440	0
168	20240607	175600	408825260	12440	12440	12440	12440	0
169	20240607	175500	408825260	12440	12440	12440	12440	0
170	20240607	175400	408825260	12440	12440	12440	12440	0
171	20240607	175300	408825260	12440	12440	12440	12440	0
172	20240607	175200	408825260	12440	12440	12440	12440	0
173	20240607	175100	408825260	12440	12440	12440	12440	0
174	20240607	175000	408825260	12440	12440	12440	12440	0
175	20240607	174900	408825260	12440	12440	12440	12440	0
176	20240607	174800	408825260	12440	12440	12440	12440	0
177	20240607	174700	408825260	12440	12440	12440	12440	0
178	20240607	174600	408825260	12440	12440	12440	12440	0
179	20240607	174500	408825260	12440	12440	12440	12440	0
180	20240607	174400	408825260	12440	12440	12440	12440	0
181	20240607	174300	408825260	12440	12440	12440	12440	0
182	20240607	174200	408825260	12440	12440	12440	12440	654
183	20240607	174100	408825260	12440	12440	12440	12440	0
184	20240607	174000	408825260	12440	12440	12440	12440	0
185	20240607	173900	408825260	12440	12440	12440	12440	0
186	20240607	173800	408825260	12440	12440	12440	12440	0
187	20240607	173700	408825260	12440	12440	12440	12440	0
188	20240607	173600	408825260	12440	12440	12440	12440	0
189	20240607	173500	408825260	12440	12440	12440	12440	0
190	20240607	173400	408825260	12440	12440	12440	12440	0
191	20240607	173300	408825260	12440	12440	12440	12440	0
192	20240607	173200	408825260	12440	12440	12440	12440	0
193	20240607	173100	408825260	12440	12440	12440	12440	0
194	20240607	173000	408825260	12440	12440	12440	12440	0
195	20240607	172900	408825260	12440	12440	12440	12440	0
196	20240607	172800	408825260	12440	12440	12440	12440	0
197	20240607	172700	408825260	12440	12440	12440	12440	0
198	20240607	172600	408825260	12440	12440	12440	12440	0
199	20240607	172500	408825260	12440	12440	12440	12440	0
200	20240607	172400	408825260	12440	12440	12440	12440	0
201	20240607	172300	408825260	12440	12440	12440	12440	0
202	20240607	172200	408825260	12440	12440	12440	12440	0
203	20240607	172100	408825260	12440	12440	12440	12440	0
204	20240607	172000	408825260	12440	12440	12440	12440	0
205	20240607	171900	408825260	12440	12440	12440	12440	0
206	20240607	171800	408825260	12440	12440	12440	12440	0
207	20240607	171700	408825260	12440	12440	12440	12440	0
208	20240607	171600	408825260	12440	12440	12440	12440	0
209	20240607	171500	408825260	12440	12440	12440	12440	0
210	20240607	171400	408825260	12440	12440	12440	12440	0
211	20240607	171300	408825260	12440	12440	12440	12440	0
212	20240607	171200	408825260	12440	12440	12440	12440	654
213	20240607	171100	408825260	12440	12440	12440	12440	0
214	20240607	171000	408825260	12440	12440	12440	12440	0
215	20240607	170900	408825260	12440	12440	12440	12440	0
216	20240607	170800	408825260	12440	12440	12440	12440	0
217	20240607	170700	408825260	12440	12440	12440	12440	0
218	20240607	170600	408825260	12440	12440	12440	12440	0
219	20240607	170500	408825260	12440	12440	12440	12440	0
220	20240607	170400	408825260	12440	12440	12440	12440	0
221	20240607	170300	408825260	12440	12440	12440	12440	0
222	20240607	170200	408825260	12440	12440	12440	12440	0
223	20240607	170100	408825260	12440	12440	12440	12440	0
224	20240607	170000	408825260	12440	12440	12440	12440	0
225	20240607	165900	408825260	12440	12440	12440	12440	0
226	20240607	165800	408825260	12440	12440	12440	12440	0
227	20240607	165700	408825260	12440	12440	12440	12440	0
228	20240607	165600	408825260	12440	12440	12440	12440	0
229	20240607	165500	408825260	12440	12440	12440	12440	0
230	20240607	165400	408825260	12440	12440	12440	12440	0
231	20240607	165300	408825260	12440	12440	12440	12440	0
232	20240607	165200	408825260	12440	12440	12440	12440	0
233	20240607	165100	408825260	12440	12440	12440	12440	0
234	20240607	165000	408825260	12440	12440	12440	12440	0
235	20240607	164900	408825260	12440	12440	12440	12440	0
236	20240607	164800	408825260	12440	12440	12440	12440	0
237	20240607	164700	408825260	12440	12440	12440	12440	0
238	20240607	164600	408825260	12440	12440	12440	12440	0
239	20240607	164500	408825260	12440	12440	12440	12440	0
240	20240607	164400	408825260	12440	12440	12440	12440	0
241	20240607	164300	408825260	12440	12440	12440	12440	0
242	20240607	164200	408825260	12440	12440	12440	12440	654
243	20240607	164100	408825260	12440	12440	12440	12440	0
244	20240607	164000	408825260	12440	12440	12440	12440	0
245	20240607	163900	408825260	12440	12440	12440	12440	0
246	20240607	163800	408825260	12440	12440	12440	12440	0
247	20240607	163700	408825260	12440	12440	12440	12440	0
248	20240607	163600	408825260	12440	12440	12440	12440	0
249	20240607	163500	408825260	12440	12440	12440	12440	0
250	20240607	163400	408825260	12440	12440	12440	12440	0
251	20240607	163300	408825260	12440	12440	12440	12440	0
252	20240607	163200	408825260	12440	12440	12440	12440	0
253	20240607	163100	408825260	12440	12440	12440	12440	0
254	20240607	163000	408825260	12440	12440	12440	12440	0
255	20240607	162900	408825260	12440	12440	12440	12440	0
256	20240607	162800	408825260	12440	12440	12440	12440	0
257	20240607	162700	408825260	12440	12440	12440	12440	0
258	20240607	162600	408825260	12440	12440	12440	12440	0
259	20240607	162500	408825260	12440	12440	12440	12440	0
260	20240607	162400	408825260	12440	12440	12440	12440	0
261	20240607	162300	408825260	12440	12440	12440	12440	0
262	20240607	162200	408825260	12440	12440	12440	12440	0
263	20240607	162100	408825260	12440	12440	12440	12440	0
264	20240607	162000	408825260	12440	12440	12440	12440	0
265	20240607	161900	408825260	12440	12440	12440	12440	0
266	20240607	161800	408825260	12440	12440	12440	12440	0
267	20240607	161700	408825260	12440	12440	12440	12440	0
268	20240607	161600	408825260	12440	12440	12440	12440	0
269	20240607	161500	408825260	12440	12440	12440	12440	0
270	20240607	161400	408825260	12440	12440	12440	12440	0
271	20240607	161300	408825260	12440	12440	12440	12440	0
272	20240607	161200	408825260	12440	12440	12440	12440	654
273	20240607	161100	408825260	12440	12440	12440	12440	0
274	20240607	161000	408825260	12440	12440	12440	12440	0
275	20240607	160900	408825260	12440	12440	12440	12440	0
276	20240607	160800	408825260	12440	12440	12440	12440	0
277	20240607	160700	408825260	12440	12440	12440	12440	0
278	20240607	160600	408825260	12440	12440	12440	12440	0
279	20240607	160500	408825260	12440	12440	12440	12440	0
280	20240607	160400	408825260	12440	12440	12440	12440	0
281	20240607	160300	408825260	12440	12440	12440	12440	0
282	20240607	160200	408825260	12440	12440	12440	12440	0
283	20240607	160100	408825260	12440	12440	12440	12440	0
284	20240607	160000	408825260	12440	12440	12440	12440	0
285	20240607	155900	408825260	12440	12440	12440	12440	0
286	20240607	155800	408825260	12440	12440	12440	12440	0
287	20240607	155700	408825260	12440	12440	12440	12440	0
288	20240607	155600	408825260	12440	12440	12440	12440	0
289	20240607	155500	408825260	12440	12440	12440	12440	0
290	20240607	155400	408825260	12440	12440	12440	12440	0
291	20240607	155300	408825260	12440	12440	12440	12440	0
292	20240607	155200	408825260	12440	12440	12440	12440	0
293	20240607	155100	408825260	12440	12440	12440	12440	0
294	20240607	155000	408825260	12440	12440	12440	12440	0
295	20240607	154900	408825260	12440	12440	12440	12440	0
296	20240607	154800	408825260	12440	12440	12440	12440	0
297	20240607	154700	408825260	12440	12440	12440	12440	0
298	20240607	154600	408825260	12440	12440	12440	12440	0
299	20240607	154500	408825260	12440	12440	12440	12440	0
300	20240607	154400	408825260	12440	12440	12440	12440	0
301	20240607	154300	408825260	12440	12440	12440	12440	0
302	20240607	154200	408825260	12440	12440	12440	12440	654
303	20240607	154100	408825260	12440	12440	12440	12440	0
304	20240607	154000	408825260	12440	12440	12440	12440	0
305	20240607	153900	408825260	12440	12440	12440	12440	0
306	20240607	153800	408825260	12440	12440	12440	12440	0
307	20240607	153700	408825260	12440	12440	12440	12440	0
308	20240607	153600	408825260	12440	12440	12440	12440	0
309	20240607	153500	408825260	12440	12440	12440	12440	0
310	20240607	153400	408825260	12440	12440	12440	12440	0
311	20240607	153300	408825260	12440	12440	12440	12440	0
312	20240607	153200	408825260	12440	12440	12440	12440	0
313	20240607	153100	408825260	12440	12440	12440	12440	0
314	20240607	153000	408825260	12440	12440	12440	12440	654
315	20240607	152900	400689500	12410	12410	12410	12410	0
316	20240607	152800	400689500	12410	12410	12410	12410	0
317	20240607	152700	400689500	12410	12410	12410	12410	0
318	20240607	152600	400689500	12410	12410	12410	12410	0
319	20240607	152500	400689500	12410	12410	12410	12410	0
320	20240607	152400	400689500	12410	12410	12410	12410	0
321	20240607	152300	400689500	12410	12410	12410	12410	0
322	20240607	152200	400689500	12410	12410	12410	12410	0
323	20240607	152100	400689500	12410	12410	12410	12410	0
324	20240607	152000	400689500	12410	12410	12410	12410	0
325	20240607	151900	400689500	12410	12400	12410	12400	2
326	20240607	151800	400664690	12410	12410	12410	12410	7
327	20240607	151700	400577820	12410	12410	12410	12410	1
328	20240607	151600	400565410	12400	12400	12410	12400	117
329	20240607	151500	399114590	12410	12400	12410	12400	14
330	20240607	151400	398940900	12410	12410	12410	12400	7
331	20240607	151300	398854070	12410	12410	12410	12410	1
332	20240607	151200	398841660	12410	12410	12410	12400	5
333	20240607	151100	398779630	12400	12400	12400	12400	10
334	20240607	151000	398655630	12410	12400	12410	12400	2
335	20240607	150900	398630820	12410	12410	12410	12410	0
336	20240607	150800	398630820	12410	12410	12410	12410	0
337	20240607	150700	398630820	12410	12410	12410	12410	2
338	20240607	150600	398606000	12410	12410	12410	12410	0
339	20240607	150500	398606000	12410	12410	12410	12410	0
340	20240607	150400	398606000	12410	12390	12410	12380	18
341	20240607	150300	398383080	12410	12410	12410	12410	0
342	20240607	150200	398383080	12410	12400	12410	12400	13
343	20240607	150100	398221870	12410	12410	12410	12410	0
344	20240607	150000	398221870	12410	12410	12410	12410	3
345	20240607	145900	398184640	12410	12410	12410	12410	3
346	20240607	145800	398147410	12410	12410	12410	12410	0
347	20240607	145700	398147410	12410	12410	12410	12410	0
348	20240607	145600	398147410	12410	12390	12410	12390	447
349	20240607	145500	392606840	12390	12390	12390	12390	113
350	20240607	145400	391206770	12390	12390	12390	12390	100
351	20240607	145300	389967770	12390	12390	12390	12390	0
352	20240607	145200	389967770	12390	12390	12390	12390	1
353	20240607	145100	389955380	12340	12380	12380	12340	16
354	20240607	145000	389757650	12390	12390	12390	12390	105
355	20240607	144900	388456700	12410	12390	12410	12390	660
356	20240607	144800	380276960	12390	12390	12390	12390	0
357	20240607	144700	380276960	12390	12390	12390	12390	0
358	20240607	144600	380276960	12390	12390	12390	12390	40
359	20240607	144500	379781360	12390	12390	12390	12390	2
360	20240607	144400	379756580	12390	12390	12390	12390	0
361	20240607	144300	379756580	12390	12390	12390	12390	0
362	20240607	144200	379756580	12390	12390	12390	12390	0
363	20240607	144100	379756580	12390	12390	12390	12390	0
364	20240607	144000	379756580	12390	12390	12390	12390	3
365	20240607	143900	379719410	12390	12390	12390	12390	0
366	20240607	143800	379719410	12390	12390	12390	12390	4
367	20240607	143700	379669850	12390	12390	12390	12390	0
368	20240607	143600	379669850	12390	12370	12390	12370	150
369	20240607	143500	377813390	12360	12360	12360	12360	19
370	20240607	143400	377578550	12370	12370	12370	12370	0
371	20240607	143300	377578550	12370	12370	12370	12370	6
372	20240607	143200	377504330	12360	12360	12360	12360	5
373	20240607	143100	377442530	12370	12370	12370	12370	0
374	20240607	143000	377442530	12370	12370	12370	12370	6
375	20240607	142900	377368310	12380	12380	12380	12380	5
376	20240607	142800	377306410	12380	12370	12380	12370	37
377	20240607	142700	376848710	12400	12400	12400	12400	0
378	20240607	142600	376848710	12400	12400	12400	12400	0
379	20240607	142500	376848710	12400	12400	12400	12400	0
380	20240607	142400	376848710	12400	12400	12400	12400	0
381	20240607	142300	376848710	12400	12400	12400	12400	0
382	20240607	142200	376848710	12400	12400	12400	12400	0
383	20240607	142100	376848710	12400	12330	12400	12330	588
384	20240607	142000	369563980	12390	12330	12390	12330	56
385	20240607	141900	368873380	12390	12390	12390	12390	0
386	20240607	141800	368873380	12390	12390	12390	12390	5
387	20240607	141700	368811430	12390	12390	12390	12390	0
388	20240607	141600	368811430	12390	12390	12390	12390	14
389	20240607	141500	368637970	12390	12390	12390	12390	2
390	20240607	141400	368613190	12390	12390	12390	12390	4
391	20240607	141300	368563630	12390	12390	12390	12390	0
392	20240607	141200	368563630	12390	12390	12390	12390	0
393	20240607	141100	368563630	12390	12370	12390	12370	1976
394	20240607	141000	344101240	12370	12370	12370	12370	0
395	20240607	140900	344101240	12370	12360	12370	12360	8
396	20240607	140800	344002350	12360	12360	12360	12360	16
397	20240607	140700	343804590	12370	12370	12370	12370	0
398	20240607	140600	343804590	12370	12370	12370	12370	0
399	20240607	140500	343804590	12370	12370	12370	12370	0
400	20240607	140400	343804590	12370	12300	12370	12300	21
401	20240607	140300	343546220	12360	12360	12360	12360	20
402	20240607	140200	343299020	12360	12360	12360	12360	1
403	20240607	140100	343286660	12370	12370	12370	12370	0
404	20240607	140000	343286660	12370	12300	12370	12300	415
405	20240607	135900	338162200	12300	12300	12300	12300	120
406	20240607	135800	336686200	12300	12300	12300	12300	0
407	20240607	135700	336686200	12300	12300	12300	12300	0
408	20240607	135600	336686200	12300	12300	12300	12300	10
409	20240607	135500	336563200	12300	12300	12300	12300	1301
410	20240607	135400	320560900	12300	12290	12300	12250	224
411	20240607	135300	317807960	12230	12240	12240	12230	3
412	20240607	135200	317771260	12300	12240	12300	12240	401
413	20240607	135100	312842730	12250	12230	12250	12230	447
414	20240607	135000	307375900	12250	12250	12250	12250	0
415	20240607	134900	307375900	12250	12250	12250	12250	16
416	20240607	134800	307179900	12250	12250	12250	12250	0
417	20240607	134700	307179900	12250	12220	12250	12220	60
418	20240607	134600	306446670	12250	12250	12250	12250	0
419	20240607	134500	306446670	12250	12250	12250	12250	0
420	20240607	134400	306446670	12250	12250	12250	12250	0
421	20240607	134300	306446670	12250	12250	12250	12250	15
422	20240607	134200	306262920	12250	12250	12250	12250	1
423	20240607	134100	306250670	12250	12250	12250	12250	0
424	20240607	134000	306250670	12250	12250	12250	12250	0
425	20240607	133900	306250670	12250	12250	12250	12250	0
426	20240607	133800	306250670	12250	12250	12250	12250	0
427	20240607	133700	306250670	12250	12250	12250	12250	0
428	20240607	133600	306250670	12250	12250	12250	12250	0
429	20240607	133500	306250670	12250	12250	12250	12250	0
430	20240607	133400	306250670	12250	12250	12250	12250	0
431	20240607	133300	306250670	12250	12250	12250	12250	0
432	20240607	133200	306250670	12250	12250	12250	12250	16
433	20240607	133100	306054670	12240	12240	12240	12240	8
434	20240607	133000	305956750	12240	12240	12240	12240	17
435	20240607	132900	305748670	12240	12240	12240	12240	0
436	20240607	132800	305748670	12240	12240	12240	12240	5
437	20240607	132700	305687470	12240	12240	12240	12240	0
438	20240607	132600	305687470	12240	12240	12240	12240	0
439	20240607	132500	305687470	12240	12240	12240	12240	10
440	20240607	132400	305565070	12240	12240	12240	12190	16
441	20240607	132300	305369280	12240	12240	12240	12240	5
442	20240607	132200	305308080	12240	12240	12240	12240	60
443	20240607	132100	304573680	12240	12240	12240	12240	0
444	20240607	132000	304573680	12240	12240	12240	12240	5
445	20240607	131900	304512480	12240	12240	12240	12240	0
446	20240607	131800	304512480	12240	12240	12240	12240	0
447	20240607	131700	304512480	12240	12240	12240	12240	0
448	20240607	131600	304512480	12240	12240	12240	12240	1
449	20240607	131500	304500240	12240	12260	12260	12240	2
450	20240607	131400	304475740	12180	12210	12210	12160	81
451	20240607	131300	303488310	12260	12260	12260	12260	1
452	20240607	131200	303476050	12220	12220	12220	12220	110
453	20240607	131100	302131850	12220	12220	12220	12220	1
454	20240607	131000	302119630	12260	12250	12260	12250	9
455	20240607	130900	302009370	12250	12250	12250	12250	8
456	20240607	130800	301911370	12260	12260	12260	12260	1
457	20240607	130700	301899110	12260	12260	12260	12260	6
458	20240607	130600	301825550	12250	12250	12250	12250	5
459	20240607	130500	301764300	12280	12280	12280	12280	0
460	20240607	130400	301764300	12280	12280	12280	12280	0
461	20240607	130300	301764300	12280	12280	12280	12280	0
462	20240607	130200	301764300	12280	12280	12280	12280	1
463	20240607	130100	301752020	12200	12260	12260	12200	42
464	20240607	130000	301239220	12280	12250	12280	12240	237
465	20240607	125900	298337060	12250	12250	12250	12250	0
466	20240607	125800	298337060	12250	12250	12250	12250	0
467	20240607	125700	298337060	12250	12260	12260	12250	123
468	20240607	125600	296830300	12280	12280	12280	12280	0
469	20240607	125500	296830300	12280	12280	12280	12280	0
470	20240607	125400	296830300	12280	12280	12280	12280	0
471	20240607	125300	296830300	12280	12280	12280	12280	0
472	20240607	125200	296830300	12280	12280	12280	12280	1
473	20240607	125100	296818020	12260	12280	12280	12260	137
474	20240607	125000	295138380	12250	12250	12250	12250	1
475	20240607	124900	295126130	12290	12290	12290	12290	0
476	20240607	124800	295126130	12290	12290	12290	12290	0
477	20240607	124700	295126130	12290	12290	12290	12290	0
478	20240607	124600	295126130	12290	12290	12290	12290	0
479	20240607	124500	295126130	12290	12290	12290	12290	0
480	20240607	124400	295126130	12290	12270	12290	12260	90
481	20240607	124300	294022540	12290	12290	12290	12290	2
482	20240607	124200	293997960	12290	12290	12290	12290	7
483	20240607	124100	293911930	12300	12310	12310	12300	31
484	20240607	124000	293530620	12350	12350	12350	12350	5
485	20240607	123900	293468870	12350	12300	12350	12300	116
486	20240607	123800	292042020	12350	12350	12350	12350	0
487	20240607	123700	292042020	12350	12350	12350	12350	0
488	20240607	123600	292042020	12350	12350	12350	12350	0
489	20240607	123500	292042020	12350	12350	12350	12350	0
490	20240607	123400	292042020	12350	12350	12350	12350	10
491	20240607	123300	291918520	12350	12350	12350	12350	16
492	20240607	123200	291720920	12350	12350	12350	12350	0
493	20240607	123100	291720920	12350	12350	12350	12350	0
494	20240607	123000	291720920	12350	12350	12350	12350	0
495	20240607	122900	291720920	12350	12350	12350	12350	0
496	20240607	122800	291720920	12350	12350	12350	12350	0
497	20240607	122700	291720920	12350	12350	12350	12350	0
498	20240607	122600	291720920	12350	12350	12350	12350	0
499	20240607	122500	291720920	12350	12350	12350	12300	79
500	20240607	122400	290749020	12350	12350	12350	12350	16
501	20240607	122300	290551420	12350	12350	12350	12350	0
502	20240607	122200	290551420	12350	12350	12350	12350	0
503	20240607	122100	290551420	12350	12350	12350	12350	0
504	20240607	122000	290551420	12350	12350	12350	12350	0
505	20240607	121900	290551420	12350	12350	12350	12350	0
506	20240607	121800	290551420	12350	12350	12350	12350	0
507	20240607	121700	290551420	12350	12350	12350	12350	0
508	20240607	121600	290551420	12350	12350	12350	12350	0
509	20240607	121500	290551420	12350	12350	12350	12350	0
510	20240607	121400	290551420	12350	12300	12350	12290	79
511	20240607	121300	289579680	12310	12310	12310	12310	1
512	20240607	121200	289567370	12360	12360	12360	12360	0
513	20240607	121100	289567370	12360	12360	12360	12360	1
514	20240607	121000	289555010	12300	12310	12310	12300	16
515	20240607	120900	289358190	12380	12380	12380	12380	0
516	20240607	120800	289358190	12380	12380	12380	12380	0
517	20240607	120700	289358190	12380	12380	12380	12380	0
518	20240607	120600	289358190	12380	12380	12380	12380	1
519	20240607	120500	289345810	12380	12340	12380	12260	106
520	20240607	120400	288040440	12380	12380	12380	12380	0
521	20240607	120300	288040440	12380	12380	12380	12380	1
522	20240607	120200	288028060	12380	12380	12380	12380	1
523	20240607	120100	288015680	12380	12350	12380	12350	11
524	20240607	120000	287879800	12350	12350	12350	12350	6
525	20240607	115900	287805700	12380	12380	12380	12380	0
526	20240607	115800	287805700	12380	12380	12380	12380	0
527	20240607	115700	287805700	12380	12380	12380	12380	0
528	20240607	115600	287805700	12380	12380	12380	12380	0
529	20240607	115500	287805700	12380	12380	12380	12380	0
530	20240607	115400	287805700	12380	12380	12380	12380	0
531	20240607	115300	287805700	12380	12380	12380	12380	14
532	20240607	115200	287632380	12390	12390	12390	12390	0
533	20240607	115100	287632380	12390	12390	12390	12390	0
534	20240607	115000	287632380	12390	12390	12390	12390	0
535	20240607	114900	287632380	12390	12390	12390	12390	0
536	20240607	114800	287632380	12390	12380	12390	12380	16
537	20240607	114700	287434150	12290	12290	12290	12290	1
538	20240607	114600	287421860	12390	12310	12390	12290	201
539	20240607	114500	284949830	12400	12400	12400	12400	0
540	20240607	114400	284949830	12400	12400	12400	12400	0
541	20240607	114300	284949830	12400	12310	12400	12310	2
542	20240607	114200	284925120	12330	12330	12330	12320	265
543	20240607	114100	281659320	12340	12340	12340	12340	20
544	20240607	114000	281412520	12400	12400	12400	12400	0
545	20240607	113900	281412520	12400	12400	12400	12400	1
546	20240607	113800	281400120	12340	12340	12340	12340	52
547	20240607	113700	280758440	12400	12400	12400	12400	0
548	20240607	113600	280758440	12400	12400	12400	12400	0
549	20240607	113500	280758440	12400	12400	12400	12400	5
550	20240607	113400	280696440	12400	12400	12400	12400	0
551	20240607	113300	280696440	12400	12400	12400	12400	0
552	20240607	113200	280696440	12400	12400	12400	12400	14
553	20240607	113100	280522840	12400	12400	12400	12400	10
554	20240607	113000	280398840	12400	12400	12400	12400	30
555	20240607	112900	280026840	12400	12400	12400	12400	2
556	20240607	112800	280002040	12400	12400	12400	12400	0
557	20240607	112700	280002040	12400	12400	12400	12400	1
558	20240607	112600	279989640	12340	12350	12350	12340	2
559	20240607	112500	279964950	12400	12400	12400	12400	0
560	20240607	112400	279964950	12400	12360	12400	12360	2000
561	20240607	112300	255174000	12340	12340	12340	12340	1
562	20240607	112200	255161660	12360	12360	12360	12360	2
563	20240607	112100	255136940	12330	12340	12340	12330	3
564	20240607	112000	255099930	12350	12350	12350	12350	2
565	20240607	111900	255075230	12360	12360	12360	12360	0
566	20240607	111800	255075230	12360	12360	12360	12360	0
567	20240607	111700	255075230	12360	12350	12360	12350	2
568	20240607	111600	255050520	12360	12360	12360	12360	0
569	20240607	111500	255050520	12360	12360	12360	12360	0
570	20240607	111400	255050520	12360	12360	12360	12360	6
571	20240607	111300	254976360	12400	12370	12400	12370	90
572	20240607	111200	253863030	12400	12400	12400	12400	2
573	20240607	111100	253838230	12370	12370	12370	12370	0
574	20240607	111000	253838230	12370	12400	12400	12370	96
575	20240607	110900	252648010	12410	12410	12410	12410	0
576	20240607	110800	252648010	12410	12410	12410	12410	0
577	20240607	110700	252648010	12410	12410	12410	12410	0
578	20240607	110600	252648010	12410	12410	12410	12410	0
579	20240607	110500	252648010	12410	12410	12410	12410	1
580	20240607	110400	252635600	12370	12380	12380	12370	12
581	20240607	110300	252487150	12410	12370	12410	12370	5
582	20240607	110200	252425260	12410	12410	12410	12410	0
583	20240607	110100	252425260	12410	12410	12410	12410	0
584	20240607	110000	252425260	12410	12410	12410	12410	0
585	20240607	105900	252425260	12410	12400	12440	12400	313
586	20240607	105800	248538020	12410	12410	12410	12410	15
587	20240607	105700	248351870	12410	12390	12410	12390	73
588	20240607	105600	247446790	12400	12400	12400	12400	0
589	20240607	105500	247446790	12400	12400	12400	12400	0
590	20240607	105400	247446790	12400	12400	12400	12400	0
591	20240607	105300	247446790	12400	12400	12400	12400	1
592	20240607	105200	247434390	12430	12370	12450	12310	337
593	20240607	105100	243249470	12450	12450	12450	12360	92
594	20240607	105000	242111270	12490	12490	12490	12490	1
595	20240607	104900	242098780	12050	12470	12500	12050	3565
596	20240607	104800	198200410	12410	12410	12410	12410	10
597	20240607	104700	198076310	12470	12470	12470	12470	1
598	20240607	104600	198063840	12410	12410	12410	12410	8
599	20240607	104500	197964560	12480	12480	12480	12480	80
600	20240607	104400	196966160	12480	12480	12480	12480	0
601	20240607	104300	196966160	12480	12400	12480	12400	54
602	20240607	104200	196295680	12400	12400	12480	12400	141
603	20240607	104100	194547200	12410	12450	12480	12410	148
604	20240607	104000	192705180	12450	12450	12450	12450	0
605	20240607	103900	192705180	12450	12450	12450	12450	6
606	20240607	103800	192630480	12450	12450	12450	12450	0
607	20240607	103700	192630480	12450	12450	12450	12450	0
608	20240607	103600	192630480	12450	12450	12450	12450	1
609	20240607	103500	192618030	12410	12410	12410	12410	1
610	20240607	103400	192605620	12450	12420	12450	12420	119
611	20240607	103300	191127610	12420	12370	12420	12370	928
612	20240607	103200	179632630	12330	12330	12330	12330	0
613	20240607	103100	179632630	12330	12320	12380	12320	30
614	20240607	103000	179262330	12380	12380	12380	12380	0
615	20240607	102900	179262330	12380	12380	12380	12380	0
616	20240607	102800	179262330	12380	12330	12380	12330	538
617	20240607	102700	172628440	12330	12380	12380	12330	77
618	20240607	102600	171678280	12380	12380	12380	12380	0
619	20240607	102500	171678280	12380	12380	12380	12380	100
620	20240607	102400	170440280	12380	12380	12380	12330	433
621	20240607	102300	165079790	12390	12380	12390	12380	182
622	20240607	102200	162825720	12380	12330	12380	12330	171
623	20240607	102100	160709850	12370	12330	12370	12330	110
624	20240607	102000	159351550	12380	12380	12380	12380	0
625	20240607	101900	159351550	12380	12380	12380	12370	540
626	20240607	101800	152666550	12390	12390	12390	12390	0
627	20240607	101700	152666550	12390	12330	12390	12300	11
628	20240607	101600	152531030	12390	12390	12400	12330	80
629	20240607	101500	151542660	12400	12370	12400	12370	635
630	20240607	101400	143676690	12370	12370	12370	12370	1
631	20240607	101300	143664320	12340	12290	12340	12280	751
632	20240607	101200	134417950	12290	12240	12290	12240	1829
633	20240607	101100	111993840	12240	12240	12240	12240	160
634	20240607	101000	110035440	12240	12220	12240	12220	111
635	20240607	100900	108677020	12240	12220	12240	12200	1483
636	20240607	100800	90554760	12220	12220	12220	12220	1
637	20240607	100700	90542540	12210	12210	12220	12210	4
638	20240607	100600	90493690	12220	12210	12220	12210	102
639	20240607	100500	89248260	12190	12190	12210	12190	95
640	20240607	100400	88090190	12190	12190	12190	12190	8
641	20240607	100300	87992670	12210	12210	12210	12210	4
642	20240607	100200	87943830	12200	12210	12210	12200	237
643	20240607	100100	85051230	12210	12220	12220	12210	21
644	20240607	100000	84794810	12220	12240	12240	12220	3
645	20240607	095900	84758110	12240	12240	12240	12240	1
646	20240607	095800	84745870	12240	12200	12240	12200	577
647	20240607	095700	77700630	12200	12240	12240	12200	92
648	20240607	095600	76577590	12230	12230	12230	12230	100
649	20240607	095500	75354590	12240	12240	12240	12240	0
650	20240607	095400	75354590	12240	12230	12240	12230	185
651	20240607	095300	73091150	12200	12200	12200	12200	0
652	20240607	095200	73091150	12200	12200	12200	12200	82
653	20240607	095100	72090750	12200	12200	12200	12200	0
654	20240607	095000	72090750	12200	12200	12200	12200	25
655	20240607	094900	71785750	12230	12230	12230	12230	0
656	20240607	094800	71785750	12230	12230	12230	12230	0
657	20240607	094700	71785750	12230	12230	12230	12230	0
658	20240607	094600	71785750	12230	12230	12230	12230	1
659	20240607	094500	71773520	12190	12190	12190	12190	10
660	20240607	094400	71651620	12230	12180	12230	12180	3
661	20240607	094300	71614990	12230	12230	12230	12230	0
662	20240607	094200	71614990	12230	12230	12230	12230	0
663	20240607	094100	71614990	12230	12200	12230	12130	1036
664	20240607	094000	58980340	12200	12200	12200	12200	0
665	20240607	093900	58980340	12200	12150	12200	12150	1035
666	20240607	093800	46364040	12160	12160	12160	12160	0
667	20240607	093700	46364040	12160	12160	12160	12160	1
668	20240607	093600	46351880	12130	12130	12130	12130	16
669	20240607	093500	46157800	12160	12160	12160	12160	0
670	20240607	093400	46157800	12160	12120	12160	12100	701
671	20240607	093300	37674950	12170	12120	12170	12120	6
672	20240607	093200	37602180	12170	12160	12170	12100	472
673	20240607	093100	31882950	12190	12170	12190	12170	3
674	20240607	093000	31846400	12190	12190	12190	12190	2
675	20240607	092900	31822020	12190	12190	12190	12190	2
676	20240607	092800	31797640	12190	12180	12190	12180	9
677	20240607	092700	31688000	12200	12200	12200	12200	0
678	20240607	092600	31688000	12200	12200	12200	12200	0
679	20240607	092500	31688000	12200	12200	12200	12200	1
680	20240607	092400	31675800	12170	12130	12210	12120	315
681	20240607	092300	27855080	12210	12180	12210	12110	78
682	20240607	092200	26909490	12210	12190	12210	12130	20
683	20240607	092100	26665760	12220	12220	12220	12220	0
684	20240607	092000	26665760	12220	12220	12220	12220	0
685	20240607	091900	26665760	12220	12220	12220	12220	0
686	20240607	091800	26665760	12220	12220	12220	12140	52
687	20240607	091700	26030400	12230	12230	12230	12230	0
688	20240607	091600	26030400	12230	12140	12230	12100	152
689	20240607	091500	24188720	12230	12180	12240	12180	67
690	20240607	091400	23372550	12180	12180	12180	12180	0
691	20240607	091300	23372550	12180	12180	12180	12180	1
692	20240607	091200	23360370	12100	12180	12180	12100	265
693	20240607	091100	20144220	12120	12180	12180	12120	1365
694	20240607	091000	3587370	12290	12290	12290	12290	0
695	20240607	090900	3587370	12290	12230	12290	12120	49
696	20240607	090800	2991960	12290	12290	12290	12290	0
697	20240607	090700	2991960	12290	12290	12290	12290	2
698	20240607	090600	2967380	12290	12240	12290	12210	12
699	20240607	090500	2820340	12310	12310	12310	12310	0
700	20240607	090400	2820340	12310	12300	12310	12300	3
701	20240607	090300	2783430	12330	12320	12330	12320	6
702	20240607	090200	2709500	12320	12300	12340	12300	26
703	20240607	090100	2389560	12370	12370	12370	12370	0
704	20240607	090000	2389560	12370	12380	12380	12190	195