KissMeData/285490/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	205900	271288720	19030	19030	19030	19030	215
3	20240610	205800	271288720	19030	19030	19030	19030	0
4	20240610	205700	271288720	19030	19030	19030	19030	0
5	20240610	205600	271288720	19030	19030	19030	19030	0
6	20240610	205500	271288720	19030	19030	19030	19030	0
7	20240610	205400	271288720	19030	19030	19030	19030	0
8	20240610	205300	271288720	19030	19030	19030	19030	0
9	20240610	205200	271288720	19030	19030	19030	19030	0
10	20240610	205100	271288720	19030	19030	19030	19030	0
11	20240610	205000	271288720	19030	19030	19030	19030	0
12	20240610	204900	271288720	19030	19030	19030	19030	0
13	20240610	204800	271288720	19030	19030	19030	19030	0
14	20240610	204700	271288720	19030	19030	19030	19030	0
15	20240610	204600	271288720	19030	19030	19030	19030	0
16	20240610	204500	271288720	19030	19030	19030	19030	0
17	20240610	204400	271288720	19030	19030	19030	19030	0
18	20240610	204300	271288720	19030	19030	19030	19030	0
19	20240610	204200	271288720	19030	19030	19030	19030	0
20	20240610	204100	271288720	19030	19030	19030	19030	0
21	20240610	204000	271288720	19030	19030	19030	19030	0
22	20240610	203900	271288720	19030	19030	19030	19030	0
23	20240610	203800	271288720	19030	19030	19030	19030	0
24	20240610	203700	271288720	19030	19030	19030	19030	0
25	20240610	203600	271288720	19030	19030	19030	19030	0
26	20240610	203500	271288720	19030	19030	19030	19030	0
27	20240610	203400	271288720	19030	19030	19030	19030	0
28	20240610	203300	271288720	19030	19030	19030	19030	0
29	20240610	203200	271288720	19030	19030	19030	19030	0
30	20240610	203100	271288720	19030	19030	19030	19030	0
31	20240610	203000	271288720	19030	19030	19030	19030	0
32	20240610	202900	271288720	19030	19030	19030	19030	215
33	20240610	202800	271288720	19030	19030	19030	19030	0
34	20240610	202700	271288720	19030	19030	19030	19030	0
35	20240610	202600	271288720	19030	19030	19030	19030	0
36	20240610	202500	271288720	19030	19030	19030	19030	0
37	20240610	202400	271288720	19030	19030	19030	19030	0
38	20240610	202300	271288720	19030	19030	19030	19030	0
39	20240610	202200	271288720	19030	19030	19030	19030	0
40	20240610	202100	271288720	19030	19030	19030	19030	0
41	20240610	202000	271288720	19030	19030	19030	19030	0
42	20240610	201900	271288720	19030	19030	19030	19030	0
43	20240610	201800	271288720	19030	19030	19030	19030	0
44	20240610	201700	271288720	19030	19030	19030	19030	0
45	20240610	201600	271288720	19030	19030	19030	19030	0
46	20240610	201500	271288720	19030	19030	19030	19030	0
47	20240610	201400	271288720	19030	19030	19030	19030	0
48	20240610	201300	271288720	19030	19030	19030	19030	0
49	20240610	201200	271288720	19030	19030	19030	19030	0
50	20240610	201100	271288720	19030	19030	19030	19030	0
51	20240610	201000	271288720	19030	19030	19030	19030	0
52	20240610	200900	271288720	19030	19030	19030	19030	0
53	20240610	200800	271288720	19030	19030	19030	19030	0
54	20240610	200700	271288720	19030	19030	19030	19030	0
55	20240610	200600	271288720	19030	19030	19030	19030	0
56	20240610	200500	271288720	19030	19030	19030	19030	0
57	20240610	200400	271288720	19030	19030	19030	19030	0
58	20240610	200300	271288720	19030	19030	19030	19030	0
59	20240610	200200	271288720	19030	19030	19030	19030	0
60	20240610	200100	271288720	19030	19030	19030	19030	0
61	20240610	200000	271288720	19030	19030	19030	19030	0
62	20240610	195900	271288720	19030	19030	19030	19030	215
63	20240610	195800	271288720	19030	19030	19030	19030	0
64	20240610	195700	271288720	19030	19030	19030	19030	0
65	20240610	195600	271288720	19030	19030	19030	19030	0
66	20240610	195500	271288720	19030	19030	19030	19030	0
67	20240610	195400	271288720	19030	19030	19030	19030	0
68	20240610	195300	271288720	19030	19030	19030	19030	0
69	20240610	195200	271288720	19030	19030	19030	19030	0
70	20240610	195100	271288720	19030	19030	19030	19030	0
71	20240610	195000	271288720	19030	19030	19030	19030	0
72	20240610	194900	271288720	19030	19030	19030	19030	0
73	20240610	194800	271288720	19030	19030	19030	19030	0
74	20240610	194700	271288720	19030	19030	19030	19030	0
75	20240610	194600	271288720	19030	19030	19030	19030	0
76	20240610	194500	271288720	19030	19030	19030	19030	0
77	20240610	194400	271288720	19030	19030	19030	19030	0
78	20240610	194300	271288720	19030	19030	19030	19030	0
79	20240610	194200	271288720	19030	19030	19030	19030	0
80	20240610	194100	271288720	19030	19030	19030	19030	0
81	20240610	194000	271288720	19030	19030	19030	19030	0
82	20240610	193900	271288720	19030	19030	19030	19030	0
83	20240610	193800	271288720	19030	19030	19030	19030	0
84	20240610	193700	271288720	19030	19030	19030	19030	0
85	20240610	193600	271288720	19030	19030	19030	19030	0
86	20240610	193500	271288720	19030	19030	19030	19030	0
87	20240610	193400	271288720	19030	19030	19030	19030	0
88	20240610	193300	271288720	19030	19030	19030	19030	0
89	20240610	193200	271288720	19030	19030	19030	19030	0
90	20240610	193100	271288720	19030	19030	19030	19030	0
91	20240610	193000	271288720	19030	19030	19030	19030	0
92	20240610	192900	271288720	19030	19030	19030	19030	215
93	20240610	192800	271288720	19030	19030	19030	19030	0
94	20240610	192700	271288720	19030	19030	19030	19030	0
95	20240610	192600	271288720	19030	19030	19030	19030	0
96	20240610	192500	271288720	19030	19030	19030	19030	0
97	20240610	192400	271288720	19030	19030	19030	19030	0
98	20240610	192300	271288720	19030	19030	19030	19030	0
99	20240610	192200	271288720	19030	19030	19030	19030	0
100	20240610	192100	271288720	19030	19030	19030	19030	0
101	20240610	192000	271288720	19030	19030	19030	19030	0
102	20240610	191900	271288720	19030	19030	19030	19030	0
103	20240610	191800	271288720	19030	19030	19030	19030	0
104	20240610	191700	271288720	19030	19030	19030	19030	0
105	20240610	191600	271288720	19030	19030	19030	19030	0
106	20240610	191500	271288720	19030	19030	19030	19030	0
107	20240610	191400	271288720	19030	19030	19030	19030	0
108	20240610	191300	271288720	19030	19030	19030	19030	0
109	20240610	191200	271288720	19030	19030	19030	19030	0
110	20240610	191100	271288720	19030	19030	19030	19030	0
111	20240610	191000	271288720	19030	19030	19030	19030	0
112	20240610	190900	271288720	19030	19030	19030	19030	0
113	20240610	190800	271288720	19030	19030	19030	19030	0
114	20240610	190700	271288720	19030	19030	19030	19030	0
115	20240610	190600	271288720	19030	19030	19030	19030	0
116	20240610	190500	271288720	19030	19030	19030	19030	0
117	20240610	190400	271288720	19030	19030	19030	19030	0
118	20240610	190300	271288720	19030	19030	19030	19030	0
119	20240610	190200	271288720	19030	19030	19030	19030	0
120	20240610	190100	271288720	19030	19030	19030	19030	0
121	20240610	190000	271288720	19030	19030	19030	19030	0
122	20240610	185900	271288720	19030	19030	19030	19030	215
123	20240610	185800	271288720	19030	19030	19030	19030	0
124	20240610	185700	271288720	19030	19030	19030	19030	0
125	20240610	185600	271288720	19030	19030	19030	19030	0
126	20240610	185500	271288720	19030	19030	19030	19030	0
127	20240610	185400	271288720	19030	19030	19030	19030	0
128	20240610	185300	271288720	19030	19030	19030	19030	0
129	20240610	185200	271288720	19030	19030	19030	19030	0
130	20240610	185100	271288720	19030	19030	19030	19030	0
131	20240610	185000	271288720	19030	19030	19030	19030	0
132	20240610	184900	271288720	19030	19030	19030	19030	0
133	20240610	184800	271288720	19030	19030	19030	19030	0
134	20240610	184700	271288720	19030	19030	19030	19030	0
135	20240610	184600	271288720	19030	19030	19030	19030	0
136	20240610	184500	271288720	19030	19030	19030	19030	0
137	20240610	184400	271288720	19030	19030	19030	19030	0
138	20240610	184300	271288720	19030	19030	19030	19030	0
139	20240610	184200	271288720	19030	19030	19030	19030	0
140	20240610	184100	271288720	19030	19030	19030	19030	0
141	20240610	184000	271288720	19030	19030	19030	19030	0
142	20240610	183900	271288720	19030	19030	19030	19030	0
143	20240610	183800	271288720	19030	19030	19030	19030	0
144	20240610	183700	271288720	19030	19030	19030	19030	0
145	20240610	183600	271288720	19030	19030	19030	19030	0
146	20240610	183500	271288720	19030	19030	19030	19030	0
147	20240610	183400	271288720	19030	19030	19030	19030	0
148	20240610	183300	271288720	19030	19030	19030	19030	0
149	20240610	183200	271288720	19030	19030	19030	19030	0
150	20240610	183100	271288720	19030	19030	19030	19030	0
151	20240610	183000	271288720	19030	19030	19030	19030	0
152	20240610	182900	271288720	19030	19030	19030	19030	215
153	20240610	182800	271288720	19030	19030	19030	19030	0
154	20240610	182700	271288720	19030	19030	19030	19030	0
155	20240610	182600	271288720	19030	19030	19030	19030	0
156	20240610	182500	271288720	19030	19030	19030	19030	0
157	20240610	182400	271288720	19030	19030	19030	19030	0
158	20240610	182300	271288720	19030	19030	19030	19030	0
159	20240610	182200	271288720	19030	19030	19030	19030	0
160	20240610	182100	271288720	19030	19030	19030	19030	0
161	20240610	182000	271288720	19030	19030	19030	19030	0
162	20240610	181900	271288720	19030	19030	19030	19030	0
163	20240610	181800	271288720	19030	19030	19030	19030	0
164	20240610	181700	271288720	19030	19030	19030	19030	0
165	20240610	181600	271288720	19030	19030	19030	19030	0
166	20240610	181500	271288720	19030	19030	19030	19030	0
167	20240610	181400	271288720	19030	19030	19030	19030	0
168	20240610	181300	271288720	19030	19030	19030	19030	0
169	20240610	181200	271288720	19030	19030	19030	19030	0
170	20240610	181100	271288720	19030	19030	19030	19030	0
171	20240610	181000	271288720	19030	19030	19030	19030	0
172	20240610	180900	271288720	19030	19030	19030	19030	0
173	20240610	180800	271288720	19030	19030	19030	19030	0
174	20240610	180700	271288720	19030	19030	19030	19030	0
175	20240610	180600	271288720	19030	19030	19030	19030	0
176	20240610	180500	271288720	19030	19030	19030	19030	0
177	20240610	180400	271288720	19030	19030	19030	19030	0
178	20240610	180300	271288720	19030	19030	19030	19030	0
179	20240610	180200	271288720	19030	19030	19030	19030	0
180	20240610	180100	271288720	19030	19030	19030	19030	0
181	20240610	180000	271288720	19030	19030	19030	19030	0
182	20240610	175900	271288720	19030	19030	19030	19030	215
183	20240610	175800	271288720	19030	19030	19030	19030	0
184	20240610	175700	271288720	19030	19030	19030	19030	0
185	20240610	175600	271288720	19030	19030	19030	19030	0
186	20240610	175500	271288720	19030	19030	19030	19030	0
187	20240610	175400	271288720	19030	19030	19030	19030	0
188	20240610	175300	271288720	19030	19030	19030	19030	0
189	20240610	175200	271288720	19030	19030	19030	19030	0
190	20240610	175100	271288720	19030	19030	19030	19030	0
191	20240610	175000	271288720	19030	19030	19030	19030	0
192	20240610	174900	271288720	19030	19030	19030	19030	0
193	20240610	174800	271288720	19030	19030	19030	19030	0
194	20240610	174700	271288720	19030	19030	19030	19030	0
195	20240610	174600	271288720	19030	19030	19030	19030	0
196	20240610	174500	271288720	19030	19030	19030	19030	0
197	20240610	174400	271288720	19030	19030	19030	19030	0
198	20240610	174300	271288720	19030	19030	19030	19030	0
199	20240610	174200	271288720	19030	19030	19030	19030	0
200	20240610	174100	271288720	19030	19030	19030	19030	0
201	20240610	174000	271288720	19030	19030	19030	19030	0
202	20240610	173900	271288720	19030	19030	19030	19030	0
203	20240610	173800	271288720	19030	19030	19030	19030	0
204	20240610	173700	271288720	19030	19030	19030	19030	0
205	20240610	173600	271288720	19030	19030	19030	19030	0
206	20240610	173500	271288720	19030	19030	19030	19030	0
207	20240610	173400	271288720	19030	19030	19030	19030	0
208	20240610	173300	271288720	19030	19030	19030	19030	0
209	20240610	173200	271288720	19030	19030	19030	19030	0
210	20240610	173100	271288720	19030	19030	19030	19030	0
211	20240610	173000	271288720	19030	19030	19030	19030	0
212	20240610	172900	271288720	19030	19030	19030	19030	215
213	20240610	172800	271288720	19030	19030	19030	19030	0
214	20240610	172700	271288720	19030	19030	19030	19030	0
215	20240610	172600	271288720	19030	19030	19030	19030	0
216	20240610	172500	271288720	19030	19030	19030	19030	0
217	20240610	172400	271288720	19030	19030	19030	19030	0
218	20240610	172300	271288720	19030	19030	19030	19030	0
219	20240610	172200	271288720	19030	19030	19030	19030	0
220	20240610	172100	271288720	19030	19030	19030	19030	0
221	20240610	172000	271288720	19030	19030	19030	19030	0
222	20240610	171900	271288720	19030	19030	19030	19030	0
223	20240610	171800	271288720	19030	19030	19030	19030	0
224	20240610	171700	271288720	19030	19030	19030	19030	0
225	20240610	171600	271288720	19030	19030	19030	19030	0
226	20240610	171500	271288720	19030	19030	19030	19030	0
227	20240610	171400	271288720	19030	19030	19030	19030	0
228	20240610	171300	271288720	19030	19030	19030	19030	0
229	20240610	171200	271288720	19030	19030	19030	19030	0
230	20240610	171100	271288720	19030	19030	19030	19030	0
231	20240610	171000	271288720	19030	19030	19030	19030	0
232	20240610	170900	271288720	19030	19030	19030	19030	0
233	20240610	170800	271288720	19030	19030	19030	19030	0
234	20240610	170700	271288720	19030	19030	19030	19030	0
235	20240610	170600	271288720	19030	19030	19030	19030	0
236	20240610	170500	271288720	19030	19030	19030	19030	0
237	20240610	170400	271288720	19030	19030	19030	19030	0
238	20240610	170300	271288720	19030	19030	19030	19030	0
239	20240610	170200	271288720	19030	19030	19030	19030	0
240	20240610	170100	271288720	19030	19030	19030	19030	0
241	20240610	170000	271288720	19030	19030	19030	19030	0
242	20240610	165900	271288720	19030	19030	19030	19030	215
243	20240610	165800	271288720	19030	19030	19030	19030	0
244	20240610	165700	271288720	19030	19030	19030	19030	0
245	20240610	165600	271288720	19030	19030	19030	19030	0
246	20240610	165500	271288720	19030	19030	19030	19030	0
247	20240610	165400	271288720	19030	19030	19030	19030	0
248	20240610	165300	271288720	19030	19030	19030	19030	0
249	20240610	165200	271288720	19030	19030	19030	19030	0
250	20240610	165100	271288720	19030	19030	19030	19030	0
251	20240610	165000	271288720	19030	19030	19030	19030	0
252	20240610	164900	271288720	19030	19030	19030	19030	0
253	20240610	164800	271288720	19030	19030	19030	19030	0
254	20240610	164700	271288720	19030	19030	19030	19030	0
255	20240610	164600	271288720	19030	19030	19030	19030	0
256	20240610	164500	271288720	19030	19030	19030	19030	0
257	20240610	164400	271288720	19030	19030	19030	19030	0
258	20240610	164300	271288720	19030	19030	19030	19030	0
259	20240610	164200	271288720	19030	19030	19030	19030	0
260	20240610	164100	271288720	19030	19030	19030	19030	0
261	20240610	164000	271288720	19030	19030	19030	19030	0
262	20240610	163900	271288720	19030	19030	19030	19030	0
263	20240610	163800	271288720	19030	19030	19030	19030	0
264	20240610	163700	271288720	19030	19030	19030	19030	0
265	20240610	163600	271288720	19030	19030	19030	19030	0
266	20240610	163500	271288720	19030	19030	19030	19030	0
267	20240610	163400	271288720	19030	19030	19030	19030	0
268	20240610	163300	271288720	19030	19030	19030	19030	0
269	20240610	163200	271288720	19030	19030	19030	19030	0
270	20240610	163100	271288720	19030	19030	19030	19030	0
271	20240610	163000	271288720	19030	19030	19030	19030	0
272	20240610	162900	271288720	19030	19030	19030	19030	215
273	20240610	162800	271288720	19030	19030	19030	19030	0
274	20240610	162700	271288720	19030	19030	19030	19030	0
275	20240610	162600	271288720	19030	19030	19030	19030	0
276	20240610	162500	271288720	19030	19030	19030	19030	0
277	20240610	162400	271288720	19030	19030	19030	19030	0
278	20240610	162300	271288720	19030	19030	19030	19030	0
279	20240610	162200	271288720	19030	19030	19030	19030	0
280	20240610	162100	271288720	19030	19030	19030	19030	0
281	20240610	162000	271288720	19030	19030	19030	19030	0
282	20240610	161900	271288720	19030	19030	19030	19030	0
283	20240610	161800	271288720	19030	19030	19030	19030	0
284	20240610	161700	271288720	19030	19030	19030	19030	0
285	20240610	161600	271288720	19030	19030	19030	19030	0
286	20240610	161500	271288720	19030	19030	19030	19030	0
287	20240610	161400	271288720	19030	19030	19030	19030	0
288	20240610	161300	271288720	19030	19030	19030	19030	0
289	20240610	161200	271288720	19030	19030	19030	19030	0
290	20240610	161100	271288720	19030	19030	19030	19030	0
291	20240610	161000	271288720	19030	19030	19030	19030	0
292	20240610	160900	271288720	19030	19030	19030	19030	0
293	20240610	160800	271288720	19030	19030	19030	19030	0
294	20240610	160700	271288720	19030	19030	19030	19030	0
295	20240610	160600	271288720	19030	19030	19030	19030	0
296	20240610	160500	271288720	19030	19030	19030	19030	0
297	20240610	160400	271288720	19030	19030	19030	19030	0
298	20240610	160300	271288720	19030	19030	19030	19030	0
299	20240610	160200	271288720	19030	19030	19030	19030	0
300	20240610	160100	271288720	19030	19030	19030	19030	0
301	20240610	160000	271288720	19030	19030	19030	19030	0
302	20240610	155900	271288720	19030	19030	19030	19030	215
303	20240610	155800	271288720	19030	19030	19030	19030	0
304	20240610	155700	271288720	19030	19030	19030	19030	0
305	20240610	155600	271288720	19030	19030	19030	19030	0
306	20240610	155500	271288720	19030	19030	19030	19030	0
307	20240610	155400	271288720	19030	19030	19030	19030	0
308	20240610	155300	271288720	19030	19030	19030	19030	0
309	20240610	155200	271288720	19030	19030	19030	19030	0
310	20240610	155100	271288720	19030	19030	19030	19030	0
311	20240610	155000	271288720	19030	19030	19030	19030	0
312	20240610	154900	271288720	19030	19030	19030	19030	0
313	20240610	154800	271288720	19030	19030	19030	19030	0
314	20240610	154700	271288720	19030	19030	19030	19030	0
315	20240610	154600	271288720	19030	19030	19030	19030	0
316	20240610	154500	271288720	19030	19030	19030	19030	0
317	20240610	154400	271288720	19030	19030	19030	19030	0
318	20240610	154300	271288720	19030	19030	19030	19030	0
319	20240610	154200	271288720	19030	19030	19030	19030	0
320	20240610	154100	271288720	19030	19030	19030	19030	0
321	20240610	154000	271288720	19030	19030	19030	19030	0
322	20240610	153900	271288720	19030	19030	19030	19030	0
323	20240610	153800	271288720	19030	19030	19030	19030	0
324	20240610	153700	271288720	19030	19030	19030	19030	0
325	20240610	153600	271288720	19030	19030	19030	19030	0
326	20240610	153500	271288720	19030	19030	19030	19030	0
327	20240610	153400	271288720	19030	19030	19030	19030	0
328	20240610	153300	271288720	19030	19030	19030	19030	0
329	20240610	153200	271288720	19030	19030	19030	19030	0
330	20240610	153100	271288720	19030	19030	19030	19030	0
331	20240610	153000	271288720	19030	19030	19030	19030	215
332	20240610	152900	267197270	19050	19050	19050	19050	0
333	20240610	152800	267197270	19050	19050	19050	19050	0
334	20240610	152700	267197270	19050	19050	19050	19050	0
335	20240610	152600	267197270	19050	19050	19050	19050	0
336	20240610	152500	267197270	19050	19050	19050	19050	0
337	20240610	152400	267197270	19050	19050	19050	19050	0
338	20240610	152300	267197270	19050	19050	19050	19050	0
339	20240610	152200	267197270	19050	19050	19050	19050	0
340	20240610	152100	267197270	19050	19050	19050	19050	0
341	20240610	152000	267197270	19050	19050	19050	19050	0
342	20240610	151900	267197270	19050	19060	19130	19050	44
343	20240610	151800	266358700	19060	19060	19060	19060	26
344	20240610	151700	265863140	19060	19060	19060	19060	45
345	20240610	151600	265005440	19060	19070	19070	19060	84
346	20240610	151500	263403720	19070	19070	19070	19070	19
347	20240610	151400	263041390	19130	19130	19130	19130	0
348	20240610	151300	263041390	19130	19130	19130	19130	0
349	20240610	151200	263041390	19130	19060	19130	19060	22
350	20240610	151100	262621930	19060	19110	19110	19060	170
351	20240610	151000	259376450	19110	19110	19110	19110	1
352	20240610	150900	259357340	19130	19130	19130	19130	0
353	20240610	150800	259357340	19130	19130	19130	19130	8
354	20240610	150700	259204300	19110	19110	19110	19110	0
355	20240610	150600	259204300	19110	19110	19110	19110	0
356	20240610	150500	259204300	19110	19130	19130	19110	1000
357	20240610	150400	240084570	19130	19130	19130	19130	0
358	20240610	150300	240084570	19130	19130	19130	19130	0
359	20240610	150200	240084570	19130	19130	19130	19130	100
360	20240610	150100	238171570	19130	19130	19130	19130	0
361	20240610	150000	238171570	19130	19140	19140	19130	1047
362	20240610	145900	218132000	19140	19140	19140	19140	0
363	20240610	145800	218132000	19140	19140	19140	19140	0
364	20240610	145700	218132000	19140	19140	19140	19140	0
365	20240610	145600	218132000	19140	19140	19140	19140	0
366	20240610	145500	218132000	19140	19140	19140	19140	30
367	20240610	145400	217557800	19140	19140	19140	19140	0
368	20240610	145300	217557800	19140	19140	19140	19140	3
369	20240610	145200	217500380	19140	19140	19140	19130	30
370	20240610	145100	216926380	19130	19130	19130	19130	0
371	20240610	145000	216926380	19130	19130	19130	19130	40
372	20240610	144900	216161180	19140	19140	19140	19140	52
373	20240610	144800	215165900	19140	19140	19140	19140	4
374	20240610	144700	215089340	19150	19150	19150	19150	3
375	20240610	144600	215031890	19130	19130	19130	19130	0
376	20240610	144500	215031890	19130	19130	19130	19130	1
377	20240610	144400	215012760	19150	19150	19150	19150	0
378	20240610	144300	215012760	19150	19140	19150	19140	144
379	20240610	144200	212256590	19150	19150	19150	19150	2
380	20240610	144100	212218290	19150	19150	19150	19150	0
381	20240610	144000	212218290	19150	19150	19150	19150	10
382	20240610	143900	212026790	19140	19140	19140	19140	0
383	20240610	143800	212026790	19140	19140	19140	19140	0
384	20240610	143700	212026790	19140	19140	19140	19140	0
385	20240610	143600	212026790	19140	19140	19140	19140	20
386	20240610	143500	211643990	19140	19140	19140	19140	10
387	20240610	143400	211452590	19150	19150	19150	19150	0
388	20240610	143300	211452590	19150	19160	19160	19150	13
389	20240610	143200	211203620	19160	19160	19160	19160	12
390	20240610	143100	210973700	19160	19150	19160	19150	44
391	20240610	143000	210130760	19160	19160	19160	19160	0
392	20240610	142900	210130760	19160	19160	19160	19160	0
393	20240610	142800	210130760	19160	19170	19170	19160	2
394	20240610	142700	210092430	19160	19170	19170	19160	21
395	20240610	142600	209689900	19170	19170	19170	19170	83
396	20240610	142500	208098790	19170	19170	19170	19170	56
397	20240610	142400	207025270	19170	19170	19170	19170	0
398	20240610	142300	207025270	19170	19170	19170	19170	45
399	20240610	142200	206162620	19170	19170	19170	19170	1000
400	20240610	142100	186992620	19190	19170	19190	19170	123
401	20240610	142000	184633930	19200	19200	19200	19200	0
402	20240610	141900	184633930	19200	19170	19200	19170	718
403	20240610	141800	170865680	19160	19160	19160	19160	0
404	20240610	141700	170865680	19160	19130	19160	19130	628
405	20240610	141600	158844570	19130	19130	19130	19130	0
406	20240610	141500	158844570	19130	19130	19130	19130	0
407	20240610	141400	158844570	19130	19120	19130	19120	85
408	20240610	141300	157219000	19120	19120	19120	19120	3
409	20240610	141200	157161640	19120	19120	19120	19120	0
410	20240610	141100	157161640	19120	19120	19120	19120	31
411	20240610	141000	156568920	19130	19130	19130	19130	0
412	20240610	140900	156568920	19130	19130	19130	19130	1
413	20240610	140800	156549790	19110	19110	19110	19110	0
414	20240610	140700	156549790	19110	19120	19120	19110	49
415	20240610	140600	155613150	19110	19110	19110	19110	4
416	20240610	140500	155536710	19120	19120	19120	19120	190
417	20240610	140400	151903910	19110	19110	19110	19110	0
418	20240610	140300	151903910	19110	19110	19110	19110	0
419	20240610	140200	151903910	19110	19110	19110	19110	0
420	20240610	140100	151903910	19110	19120	19120	19110	3
421	20240610	140000	151846560	19120	19120	19120	19120	0
422	20240610	135900	151846560	19120	19120	19120	19120	1
423	20240610	135800	151827440	19120	19120	19120	19120	5
424	20240610	135700	151731840	19120	19120	19120	19120	0
425	20240610	135600	151731840	19120	19120	19120	19120	0
426	20240610	135500	151731840	19120	19120	19120	19120	0
427	20240610	135400	151731840	19120	19120	19120	19120	0
428	20240610	135300	151731840	19120	19120	19120	19120	0
429	20240610	135200	151731840	19120	19120	19120	19120	0
430	20240610	135100	151731840	19120	19120	19120	19120	0
431	20240610	135000	151731840	19120	19120	19120	19120	0
432	20240610	134900	151731840	19120	19120	19120	19120	0
433	20240610	134800	151731840	19120	19120	19120	19120	0
434	20240610	134700	151731840	19120	19120	19120	19120	0
435	20240610	134600	151731840	19120	19120	19120	19120	56
436	20240610	134500	150661120	19120	19120	19120	19120	0
437	20240610	134400	150661120	19120	19120	19120	19120	2
438	20240610	134300	150622880	19120	19120	19120	19120	0
439	20240610	134200	150622880	19120	19120	19120	19120	1
440	20240610	134100	150603760	19120	19120	19120	19120	0
441	20240610	134000	150603760	19120	19120	19120	19120	0
442	20240610	133900	150603760	19120	19120	19120	19120	0
443	20240610	133800	150603760	19120	19120	19120	19120	0
444	20240610	133700	150603760	19120	19110	19120	19110	90
445	20240610	133600	148883360	19120	19120	19120	19120	0
446	20240610	133500	148883360	19120	19120	19120	19120	0
447	20240610	133400	148883360	19120	19120	19120	19120	0
448	20240610	133300	148883360	19120	19120	19120	19120	2
449	20240610	133200	148845120	19120	19120	19120	19120	2
450	20240610	133100	148806880	19110	19110	19110	19110	6
451	20240610	133000	148692220	19110	19110	19110	19110	0
452	20240610	132900	148692220	19110	19110	19110	19110	0
453	20240610	132800	148692220	19110	19110	19110	19110	26
454	20240610	132700	148195360	19100	19100	19100	19100	0
455	20240610	132600	148195360	19100	19100	19100	19100	0
456	20240610	132500	148195360	19100	19110	19110	19100	54
457	20240610	132400	147163950	19110	19110	19110	19110	1
458	20240610	132300	147144840	19120	19120	19120	19120	0
459	20240610	132200	147144840	19120	19120	19120	19120	0
460	20240610	132100	147144840	19120	19120	19120	19120	0
461	20240610	132000	147144840	19120	19120	19120	19120	0
462	20240610	131900	147144840	19120	19120	19120	19120	0
463	20240610	131800	147144840	19120	19120	19120	19120	0
464	20240610	131700	147144840	19120	19120	19120	19120	0
465	20240610	131600	147144840	19120	19120	19120	19120	0
466	20240610	131500	147144840	19120	19120	19120	19120	1
467	20240610	131400	147125720	19120	19120	19120	19120	0
468	20240610	131300	147125720	19120	19120	19120	19120	0
469	20240610	131200	147125720	19120	19120	19120	19120	43
470	20240610	131100	146303560	19120	19120	19120	19120	1
471	20240610	131000	146284440	19120	19120	19120	19120	28
472	20240610	130900	145749080	19120	19120	19120	19120	0
473	20240610	130800	145749080	19120	19120	19120	19120	0
474	20240610	130700	145749080	19120	19120	19120	19120	0
475	20240610	130600	145749080	19120	19120	19120	19120	0
476	20240610	130500	145749080	19120	19120	19120	19120	0
477	20240610	130400	145749080	19120	19120	19120	19120	16
478	20240610	130300	145443160	19120	19120	19120	19120	6
479	20240610	130200	145328440	19120	19120	19120	19120	0
480	20240610	130100	145328440	19120	19120	19120	19120	0
481	20240610	130000	145328440	19120	19120	19120	19120	1
482	20240610	125900	145309320	19110	19110	19110	19110	0
483	20240610	125800	145309320	19110	19110	19110	19110	40
484	20240610	125700	144544920	19110	19110	19110	19110	0
485	20240610	125600	144544920	19110	19110	19110	19110	1
486	20240610	125500	144525810	19090	19090	19090	19090	0
487	20240610	125400	144525810	19090	19090	19090	19090	0
488	20240610	125300	144525810	19090	19090	19090	19090	5
489	20240610	125200	144430360	19090	19100	19100	19090	15
490	20240610	125100	144143960	19100	19100	19100	19100	0
491	20240610	125000	144143960	19100	19100	19100	19100	9
492	20240610	124900	143972060	19110	19110	19110	19110	0
493	20240610	124800	143972060	19110	19110	19110	19110	10
494	20240610	124700	143780960	19110	19110	19110	19110	192
495	20240610	124600	140111840	19140	19140	19140	19140	0
496	20240610	124500	140111840	19140	19140	19140	19140	0
497	20240610	124400	140111840	19140	19140	19140	19140	0
498	20240610	124300	140111840	19140	19140	19140	19140	1
499	20240610	124200	140092700	19120	19120	19120	19120	0
500	20240610	124100	140092700	19120	19120	19120	19120	36
501	20240610	124000	139404380	19120	19130	19130	19120	5
502	20240610	123900	139308750	19140	19140	19140	19140	0
503	20240610	123800	139308750	19140	19140	19140	19140	3
504	20240610	123700	139251330	19150	19150	19150	19150	3
505	20240610	123600	139193880	19150	19150	19150	19150	0
506	20240610	123500	139193880	19150	19150	19150	19150	0
507	20240610	123400	139193880	19150	19150	19150	19150	0
508	20240610	123300	139193880	19150	19150	19150	19150	0
509	20240610	123200	139193880	19150	19150	19150	19150	0
510	20240610	123100	139193880	19150	19150	19150	19150	0
511	20240610	123000	139193880	19150	19150	19150	19150	0
512	20240610	122900	139193880	19150	19150	19150	19150	0
513	20240610	122800	139193880	19150	19150	19150	19150	0
514	20240610	122700	139193880	19150	19150	19150	19150	0
515	20240610	122600	139193880	19150	19150	19150	19150	0
516	20240610	122500	139193880	19150	19150	19150	19150	0
517	20240610	122400	139193880	19150	19150	19150	19150	0
518	20240610	122300	139193880	19150	19150	19150	19150	0
519	20240610	122200	139193880	19150	19150	19150	19150	3
520	20240610	122100	139136430	19150	19100	19150	19100	163
521	20240610	122000	136019600	19070	19070	19070	19070	0
522	20240610	121900	136019600	19070	19070	19070	19070	0
523	20240610	121800	136019600	19070	19070	19070	19070	105
524	20240610	121700	134017250	19070	19070	19070	19070	0
525	20240610	121600	134017250	19070	19070	19070	19070	0
526	20240610	121500	134017250	19070	19070	19070	19070	24
527	20240610	121400	133559570	19070	19070	19070	19070	11
528	20240610	121300	133349800	19070	19050	19070	19040	77
529	20240610	121200	131882740	19030	19030	19030	19030	0
530	20240610	121100	131882740	19030	19030	19030	19030	0
531	20240610	121000	131882740	19030	19040	19050	19030	36
532	20240610	120900	131197440	19050	19050	19050	19050	0
533	20240610	120800	131197440	19050	19050	19050	19050	1
534	20240610	120700	131178390	19040	19050	19050	19040	15
535	20240610	120600	130892690	19060	19060	19060	19050	22
536	20240610	120500	130473420	19060	19060	19060	19060	5
537	20240610	120400	130378120	19070	19070	19070	19070	35
538	20240610	120300	129710670	19080	19100	19100	19070	54
539	20240610	120200	128680600	19110	19110	19110	19110	0
540	20240610	120100	128680600	19110	19110	19110	19110	1
541	20240610	120000	128661490	19120	19120	19120	19120	0
542	20240610	115900	128661490	19120	19130	19130	19120	2
543	20240610	115800	128623240	19130	19130	19130	19130	2
544	20240610	115700	128584980	19090	19090	19090	19090	0
545	20240610	115600	128584980	19090	19090	19110	19090	363
546	20240610	115500	121653700	19090	19030	19090	19030	64
547	20240610	115400	120432740	19050	19040	19050	19040	39
548	20240610	115300	119690080	19050	19050	19050	19050	50
549	20240610	115200	118737580	19100	19100	19100	19100	0
550	20240610	115100	118737580	19100	19100	19100	19100	0
551	20240610	115000	118737580	19100	19100	19100	19100	0
552	20240610	114900	118737580	19100	19100	19100	19100	0
553	20240610	114800	118737580	19100	19100	19100	19100	0
554	20240610	114700	118737580	19100	19100	19100	19100	0
555	20240610	114600	118737580	19100	19100	19100	19100	0
556	20240610	114500	118737580	19100	19100	19100	19100	0
557	20240610	114400	118737580	19100	19100	19100	19100	0
558	20240610	114300	118737580	19100	19100	19100	19100	92
559	20240610	114200	116980380	19100	19090	19100	19050	105
560	20240610	114100	114979480	19050	19050	19050	19050	0
561	20240610	114000	114979480	19050	19050	19050	19050	1
562	20240610	113900	114960430	19100	19100	19100	19100	0
563	20240610	113800	114960430	19100	19100	19100	19100	0
564	20240610	113700	114960430	19100	19100	19100	19090	46
565	20240610	113600	114082150	19060	19060	19100	19060	43
566	20240610	113500	113261750	19070	19090	19090	19070	2
567	20240610	113400	113223590	19100	19010	19100	19010	67
568	20240610	113300	111946360	19010	19010	19010	19010	0
569	20240610	113200	111946360	19010	19010	19010	19010	22
570	20240610	113100	111528140	19010	19010	19010	19010	0
571	20240610	113000	111528140	19010	19010	19010	19010	0
572	20240610	112900	111528140	19010	19010	19010	19010	0
573	20240610	112800	111528140	19010	19010	19010	19010	0
574	20240610	112700	111528140	19010	19010	19010	19010	0
575	20240610	112600	111528140	19010	19010	19010	19010	0
576	20240610	112500	111528140	19010	19010	19010	19010	3
577	20240610	112400	111471110	19010	19010	19010	19010	0
578	20240610	112300	111471110	19010	19010	19010	19010	0
579	20240610	112200	111471110	19010	19010	19010	19010	10
580	20240610	112100	111281010	19010	19010	19010	19010	1
581	20240610	112000	111262000	19010	19010	19010	19010	0
582	20240610	111900	111262000	19010	19010	19010	19010	0
583	20240610	111800	111262000	19010	19010	19010	19010	34
584	20240610	111700	110615660	19010	19010	19010	19010	7
585	20240610	111600	110482590	19010	19010	19010	19010	1
586	20240610	111500	110463580	19010	19010	19010	19010	0
587	20240610	111400	110463580	19010	19080	19080	19010	89
588	20240610	111300	108768200	19090	19090	19090	19090	0
589	20240610	111200	108768200	19090	19090	19090	19090	0
590	20240610	111100	108768200	19090	19090	19090	19090	0
591	20240610	111000	108768200	19090	19090	19090	19090	0
592	20240610	110900	108768200	19090	19090	19090	19090	0
593	20240610	110800	108768200	19090	19080	19090	19080	30
594	20240610	110700	108195650	19090	19090	19090	19090	0
595	20240610	110600	108195650	19090	19090	19090	19090	0
596	20240610	110500	108195650	19090	19090	19090	19090	0
597	20240610	110400	108195650	19090	19090	19090	19090	0
598	20240610	110300	108195650	19090	19090	19090	19090	0
599	20240610	110200	108195650	19090	19090	19090	19090	0
600	20240610	110100	108195650	19090	19090	19090	19090	180
601	20240610	110000	104759450	19100	19100	19100	19100	0
602	20240610	105900	104759450	19100	19100	19100	19100	0
603	20240610	105800	104759450	19100	19100	19100	19100	0
604	20240610	105700	104759450	19100	19100	19100	19100	6
605	20240610	105600	104644850	19010	19100	19100	19010	140
606	20240610	105500	101982130	19100	19100	19100	19100	0
607	20240610	105400	101982130	19100	19100	19100	19100	0
608	20240610	105300	101982130	19100	19100	19100	19100	0
609	20240610	105200	101982130	19100	19100	19100	19100	39
610	20240610	105100	101237230	19110	19110	19110	19110	0
611	20240610	105000	101237230	19110	19110	19110	19110	0
612	20240610	104900	101237230	19110	19110	19110	19110	20
613	20240610	104800	100855030	19110	19110	19110	19110	31
614	20240610	104700	100262620	19110	19110	19110	19110	1
615	20240610	104600	100243510	19150	19150	19150	19150	5
616	20240610	104500	100147760	19150	19170	19170	19150	11
617	20240610	104400	99937090	19110	19110	19110	19110	0
618	20240610	104300	99937090	19110	19150	19160	19110	7
619	20240610	104200	99803050	19110	19120	19170	19110	77
620	20240610	104100	98327450	19170	19170	19170	19170	10
621	20240610	104000	98135750	19130	19130	19130	19130	0
622	20240610	103900	98135750	19130	19140	19140	19130	99
623	20240610	103800	96241580	19170	19170	19170	19170	0
624	20240610	103700	96241580	19170	19170	19170	19170	60
625	20240610	103600	95091380	19160	19150	19160	19150	82
626	20240610	103500	93520560	19150	19150	19150	19150	0
627	20240610	103400	93520560	19150	19120	19150	19100	26
628	20240610	103300	93023480	19100	19190	19190	19100	100
629	20240610	103200	91113390	19170	19180	19190	19160	363
630	20240610	103100	84155520	19160	19160	19160	19160	1
631	20240610	103000	84136360	19010	19010	19010	19010	759
632	20240610	102900	69707770	19010	18930	19010	18930	299
633	20240610	102800	64025580	18920	18900	18920	18900	502
634	20240610	102700	54537740	18890	18890	18890	18890	24
635	20240610	102600	54084380	18880	18880	18880	18880	20
636	20240610	102500	53706780	18860	18860	18860	18860	15
637	20240610	102400	53423880	18860	18860	18860	18860	1
638	20240610	102300	53405020	18830	18830	18830	18830	0
639	20240610	102200	53405020	18830	18830	18830	18830	0
640	20240610	102100	53405020	18830	18830	18830	18830	0
641	20240610	102000	53405020	18830	18790	18830	18790	822
642	20240610	101900	37956050	18790	18790	18790	18790	0
643	20240610	101800	37956050	18790	18790	18790	18790	0
644	20240610	101700	37956050	18790	18790	18790	18790	1
645	20240610	101600	37937260	18790	18790	18790	18790	1
646	20240610	101500	37918470	18790	18790	18790	18790	0
647	20240610	101400	37918470	18790	18790	18790	18790	11
648	20240610	101300	37711780	18790	18790	18790	18790	0
649	20240610	101200	37711780	18790	18790	18790	18790	4
650	20240610	101100	37636620	18790	18790	18790	18790	1
651	20240610	101000	37617830	18790	18790	18790	18790	1
652	20240610	100900	37599040	18790	18790	18790	18790	0
653	20240610	100800	37599040	18790	18790	18790	18790	0
654	20240610	100700	37599040	18790	18790	18790	18790	5
655	20240610	100600	37505090	18790	18790	18790	18790	1
656	20240610	100500	37486300	18790	18790	18790	18790	0
657	20240610	100400	37486300	18790	18790	18790	18790	1
658	20240610	100300	37467510	18790	18790	18790	18790	1
659	20240610	100200	37448720	18790	18790	18790	18790	0
660	20240610	100100	37448720	18790	18790	18790	18790	1
661	20240610	100000	37429930	18750	18750	18750	18750	51
662	20240610	095900	36473680	18750	18780	18780	18750	48
663	20240610	095800	35572300	18790	18790	18790	18790	0
664	20240610	095700	35572300	18790	18790	18790	18790	10
665	20240610	095600	35384400	18780	18780	18780	18780	103
666	20240610	095500	33450060	18780	18780	18780	18780	304
667	20240610	095400	27740940	18780	18780	18780	18780	0
668	20240610	095300	27740940	18780	18780	18780	18780	0
669	20240610	095200	27740940	18780	18780	18780	18780	5
670	20240610	095100	27647040	18780	18780	18780	18780	0
671	20240610	095000	27647040	18780	18780	18780	18780	0
672	20240610	094900	27647040	18780	18780	18780	18780	4
673	20240610	094800	27571920	18780	18780	18780	18780	0
674	20240610	094700	27571920	18780	18780	18780	18780	0
675	20240610	094600	27571920	18780	18780	18780	18780	6
676	20240610	094500	27459240	18710	18710	18710	18710	0
677	20240610	094400	27459240	18710	18710	18710	18710	0
678	20240610	094300	27459240	18710	18710	18710	18710	80
679	20240610	094200	25962440	18710	18720	18720	18710	50
680	20240610	094100	25026680	18710	18710	18710	18710	0
681	20240610	094000	25026680	18710	18710	18710	18710	0
682	20240610	093900	25026680	18710	18710	18710	18710	0
683	20240610	093800	25026680	18710	18710	18710	18710	0
684	20240610	093700	25026680	18710	18710	18710	18710	0
685	20240610	093600	25026680	18710	18710	18710	18710	0
686	20240610	093500	25026680	18710	18710	18710	18710	2
687	20240610	093400	24989260	18710	18710	18710	18710	22
688	20240610	093300	24577640	18780	18780	18780	18780	0
689	20240610	093200	24577640	18780	18780	18780	18780	0
690	20240610	093100	24577640	18780	18780	18780	18780	14
691	20240610	093000	24314720	18780	18780	18780	18780	0
692	20240610	092900	24314720	18780	18750	18780	18750	30
693	20240610	092800	23751350	18710	18710	18710	18710	87
694	20240610	092700	22123580	18710	18710	18710	18710	5
695	20240610	092600	22030030	18710	18710	18710	18710	50
696	20240610	092500	21094530	18720	18720	18720	18720	2
697	20240610	092400	21057090	18720	18720	18720	18720	0
698	20240610	092300	21057090	18720	18720	18720	18720	1
699	20240610	092200	21038370	18720	18720	18720	18720	1
700	20240610	092100	21019650	18710	18710	18710	18710	0
701	20240610	092000	21019650	18710	18710	18710	18710	0
702	20240610	091900	21019650	18710	18710	18710	18710	0
703	20240610	091800	21019650	18710	18710	18710	18710	0
704	20240610	091700	21019650	18710	18710	18710	18710	55
705	20240610	091600	19990600	18780	18780	18780	18780	0
706	20240610	091500	19990600	18780	18720	18780	18720	14
707	20240610	091400	19728400	18720	18720	18720	18720	0
708	20240610	091300	19728400	18720	18720	18720	18720	1
709	20240610	091200	19709680	18780	18780	18780	18780	0
710	20240610	091100	19709680	18780	18780	18780	18780	0
711	20240610	091000	19709680	18780	18760	18780	18760	26
712	20240610	090900	19221420	18710	18710	18710	18710	0
713	20240610	090800	19221420	18710	18710	18710	18710	5
714	20240610	090700	19127870	18700	18700	18700	18700	0
715	20240610	090600	19127870	18700	18700	18700	18700	0
716	20240610	090500	19127870	18700	18700	18700	18700	0
717	20240610	090400	19127870	18700	18710	18710	18700	65
718	20240610	090300	17912220	18780	18780	18780	18780	0
719	20240610	090200	17912220	18780	18780	18780	18780	0
720	20240610	090100	17912220	18780	18780	18780	18780	0
721	20240610	090000	17912220	18780	18610	18800	18610	962