KissMeData/372910/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212600	503774920	5480	5480	5480	5480	5420
3	20240607	212500	503774920	5480	5480	5480	5480	0
4	20240607	212400	503774920	5480	5480	5480	5480	0
5	20240607	212300	503774920	5480	5480	5480	5480	0
6	20240607	212200	503774920	5480	5480	5480	5480	0
7	20240607	212100	503774920	5480	5480	5480	5480	0
8	20240607	212000	503774920	5480	5480	5480	5480	0
9	20240607	211900	503774920	5480	5480	5480	5480	0
10	20240607	211800	503774920	5480	5480	5480	5480	0
11	20240607	211700	503774920	5480	5480	5480	5480	0
12	20240607	211600	503774920	5480	5480	5480	5480	0
13	20240607	211500	503774920	5480	5480	5480	5480	0
14	20240607	211400	503774920	5480	5480	5480	5480	0
15	20240607	211300	503774920	5480	5480	5480	5480	0
16	20240607	211200	503774920	5480	5480	5480	5480	0
17	20240607	211100	503774920	5480	5480	5480	5480	0
18	20240607	211000	503774920	5480	5480	5480	5480	0
19	20240607	210900	503774920	5480	5480	5480	5480	0
20	20240607	210800	503774920	5480	5480	5480	5480	0
21	20240607	210700	503774920	5480	5480	5480	5480	0
22	20240607	210600	503774920	5480	5480	5480	5480	0
23	20240607	210500	503774920	5480	5480	5480	5480	0
24	20240607	210400	503774920	5480	5480	5480	5480	0
25	20240607	210300	503774920	5480	5480	5480	5480	0
26	20240607	210200	503774920	5480	5480	5480	5480	0
27	20240607	210100	503774920	5480	5480	5480	5480	0
28	20240607	210000	503774920	5480	5480	5480	5480	0
29	20240607	205900	503774920	5480	5480	5480	5480	0
30	20240607	205800	503774920	5480	5480	5480	5480	0
31	20240607	205700	503774920	5480	5480	5480	5480	0
32	20240607	205600	503774920	5480	5480	5480	5480	5420
33	20240607	205500	503774920	5480	5480	5480	5480	0
34	20240607	205400	503774920	5480	5480	5480	5480	0
35	20240607	205300	503774920	5480	5480	5480	5480	0
36	20240607	205200	503774920	5480	5480	5480	5480	0
37	20240607	205100	503774920	5480	5480	5480	5480	0
38	20240607	205000	503774920	5480	5480	5480	5480	0
39	20240607	204900	503774920	5480	5480	5480	5480	0
40	20240607	204800	503774920	5480	5480	5480	5480	0
41	20240607	204700	503774920	5480	5480	5480	5480	0
42	20240607	204600	503774920	5480	5480	5480	5480	0
43	20240607	204500	503774920	5480	5480	5480	5480	0
44	20240607	204400	503774920	5480	5480	5480	5480	0
45	20240607	204300	503774920	5480	5480	5480	5480	0
46	20240607	204200	503774920	5480	5480	5480	5480	0
47	20240607	204100	503774920	5480	5480	5480	5480	0
48	20240607	204000	503774920	5480	5480	5480	5480	0
49	20240607	203900	503774920	5480	5480	5480	5480	0
50	20240607	203800	503774920	5480	5480	5480	5480	0
51	20240607	203700	503774920	5480	5480	5480	5480	0
52	20240607	203600	503774920	5480	5480	5480	5480	0
53	20240607	203500	503774920	5480	5480	5480	5480	0
54	20240607	203400	503774920	5480	5480	5480	5480	0
55	20240607	203300	503774920	5480	5480	5480	5480	0
56	20240607	203200	503774920	5480	5480	5480	5480	0
57	20240607	203100	503774920	5480	5480	5480	5480	0
58	20240607	203000	503774920	5480	5480	5480	5480	0
59	20240607	202900	503774920	5480	5480	5480	5480	0
60	20240607	202800	503774920	5480	5480	5480	5480	0
61	20240607	202700	503774920	5480	5480	5480	5480	0
62	20240607	202600	503774920	5480	5480	5480	5480	5420
63	20240607	202500	503774920	5480	5480	5480	5480	0
64	20240607	202400	503774920	5480	5480	5480	5480	0
65	20240607	202300	503774920	5480	5480	5480	5480	0
66	20240607	202200	503774920	5480	5480	5480	5480	0
67	20240607	202100	503774920	5480	5480	5480	5480	0
68	20240607	202000	503774920	5480	5480	5480	5480	0
69	20240607	201900	503774920	5480	5480	5480	5480	0
70	20240607	201800	503774920	5480	5480	5480	5480	0
71	20240607	201700	503774920	5480	5480	5480	5480	0
72	20240607	201600	503774920	5480	5480	5480	5480	0
73	20240607	201500	503774920	5480	5480	5480	5480	0
74	20240607	201400	503774920	5480	5480	5480	5480	0
75	20240607	201300	503774920	5480	5480	5480	5480	0
76	20240607	201200	503774920	5480	5480	5480	5480	0
77	20240607	201100	503774920	5480	5480	5480	5480	0
78	20240607	201000	503774920	5480	5480	5480	5480	0
79	20240607	200900	503774920	5480	5480	5480	5480	0
80	20240607	200800	503774920	5480	5480	5480	5480	0
81	20240607	200700	503774920	5480	5480	5480	5480	0
82	20240607	200600	503774920	5480	5480	5480	5480	0
83	20240607	200500	503774920	5480	5480	5480	5480	0
84	20240607	200400	503774920	5480	5480	5480	5480	0
85	20240607	200300	503774920	5480	5480	5480	5480	0
86	20240607	200200	503774920	5480	5480	5480	5480	0
87	20240607	200100	503774920	5480	5480	5480	5480	0
88	20240607	200000	503774920	5480	5480	5480	5480	0
89	20240607	195900	503774920	5480	5480	5480	5480	0
90	20240607	195800	503774920	5480	5480	5480	5480	0
91	20240607	195700	503774920	5480	5480	5480	5480	0
92	20240607	195600	503774920	5480	5480	5480	5480	5420
93	20240607	195500	503774920	5480	5480	5480	5480	0
94	20240607	195400	503774920	5480	5480	5480	5480	0
95	20240607	195300	503774920	5480	5480	5480	5480	0
96	20240607	195200	503774920	5480	5480	5480	5480	0
97	20240607	195100	503774920	5480	5480	5480	5480	0
98	20240607	195000	503774920	5480	5480	5480	5480	0
99	20240607	194900	503774920	5480	5480	5480	5480	0
100	20240607	194800	503774920	5480	5480	5480	5480	0
101	20240607	194700	503774920	5480	5480	5480	5480	0
102	20240607	194600	503774920	5480	5480	5480	5480	0
103	20240607	194500	503774920	5480	5480	5480	5480	0
104	20240607	194400	503774920	5480	5480	5480	5480	0
105	20240607	194300	503774920	5480	5480	5480	5480	0
106	20240607	194200	503774920	5480	5480	5480	5480	0
107	20240607	194100	503774920	5480	5480	5480	5480	0
108	20240607	194000	503774920	5480	5480	5480	5480	0
109	20240607	193900	503774920	5480	5480	5480	5480	0
110	20240607	193800	503774920	5480	5480	5480	5480	0
111	20240607	193700	503774920	5480	5480	5480	5480	0
112	20240607	193600	503774920	5480	5480	5480	5480	0
113	20240607	193500	503774920	5480	5480	5480	5480	0
114	20240607	193400	503774920	5480	5480	5480	5480	0
115	20240607	193300	503774920	5480	5480	5480	5480	0
116	20240607	193200	503774920	5480	5480	5480	5480	0
117	20240607	193100	503774920	5480	5480	5480	5480	0
118	20240607	193000	503774920	5480	5480	5480	5480	0
119	20240607	192900	503774920	5480	5480	5480	5480	0
120	20240607	192800	503774920	5480	5480	5480	5480	0
121	20240607	192700	503774920	5480	5480	5480	5480	0
122	20240607	192600	503774920	5480	5480	5480	5480	5420
123	20240607	192500	503774920	5480	5480	5480	5480	0
124	20240607	192400	503774920	5480	5480	5480	5480	0
125	20240607	192300	503774920	5480	5480	5480	5480	0
126	20240607	192200	503774920	5480	5480	5480	5480	0
127	20240607	192100	503774920	5480	5480	5480	5480	0
128	20240607	192000	503774920	5480	5480	5480	5480	0
129	20240607	191900	503774920	5480	5480	5480	5480	0
130	20240607	191800	503774920	5480	5480	5480	5480	0
131	20240607	191700	503774920	5480	5480	5480	5480	0
132	20240607	191600	503774920	5480	5480	5480	5480	0
133	20240607	191500	503774920	5480	5480	5480	5480	0
134	20240607	191400	503774920	5480	5480	5480	5480	0
135	20240607	191300	503774920	5480	5480	5480	5480	0
136	20240607	191200	503774920	5480	5480	5480	5480	0
137	20240607	191100	503774920	5480	5480	5480	5480	0
138	20240607	191000	503774920	5480	5480	5480	5480	0
139	20240607	190900	503774920	5480	5480	5480	5480	0
140	20240607	190800	503774920	5480	5480	5480	5480	0
141	20240607	190700	503774920	5480	5480	5480	5480	0
142	20240607	190600	503774920	5480	5480	5480	5480	0
143	20240607	190500	503774920	5480	5480	5480	5480	0
144	20240607	190400	503774920	5480	5480	5480	5480	0
145	20240607	190300	503774920	5480	5480	5480	5480	0
146	20240607	190200	503774920	5480	5480	5480	5480	0
147	20240607	190100	503774920	5480	5480	5480	5480	0
148	20240607	190000	503774920	5480	5480	5480	5480	0
149	20240607	185900	503774920	5480	5480	5480	5480	0
150	20240607	185800	503774920	5480	5480	5480	5480	0
151	20240607	185700	503774920	5480	5480	5480	5480	0
152	20240607	185600	503774920	5480	5480	5480	5480	5420
153	20240607	185500	503774920	5480	5480	5480	5480	0
154	20240607	185400	503774920	5480	5480	5480	5480	0
155	20240607	185300	503774920	5480	5480	5480	5480	0
156	20240607	185200	503774920	5480	5480	5480	5480	0
157	20240607	185100	503774920	5480	5480	5480	5480	0
158	20240607	185000	503774920	5480	5480	5480	5480	0
159	20240607	184900	503774920	5480	5480	5480	5480	0
160	20240607	184800	503774920	5480	5480	5480	5480	0
161	20240607	184700	503774920	5480	5480	5480	5480	0
162	20240607	184600	503774920	5480	5480	5480	5480	0
163	20240607	184500	503774920	5480	5480	5480	5480	0
164	20240607	184400	503774920	5480	5480	5480	5480	0
165	20240607	184300	503774920	5480	5480	5480	5480	0
166	20240607	184200	503774920	5480	5480	5480	5480	0
167	20240607	184100	503774920	5480	5480	5480	5480	0
168	20240607	184000	503774920	5480	5480	5480	5480	0
169	20240607	183900	503774920	5480	5480	5480	5480	0
170	20240607	183800	503774920	5480	5480	5480	5480	0
171	20240607	183700	503774920	5480	5480	5480	5480	0
172	20240607	183600	503774920	5480	5480	5480	5480	0
173	20240607	183500	503774920	5480	5480	5480	5480	0
174	20240607	183400	503774920	5480	5480	5480	5480	0
175	20240607	183300	503774920	5480	5480	5480	5480	0
176	20240607	183200	503774920	5480	5480	5480	5480	0
177	20240607	183100	503774920	5480	5480	5480	5480	0
178	20240607	183000	503774920	5480	5480	5480	5480	0
179	20240607	182900	503774920	5480	5480	5480	5480	0
180	20240607	182800	503774920	5480	5480	5480	5480	0
181	20240607	182700	503774920	5480	5480	5480	5480	0
182	20240607	182600	503774920	5480	5480	5480	5480	5420
183	20240607	182500	503774920	5480	5480	5480	5480	0
184	20240607	182400	503774920	5480	5480	5480	5480	0
185	20240607	182300	503774920	5480	5480	5480	5480	0
186	20240607	182200	503774920	5480	5480	5480	5480	0
187	20240607	182100	503774920	5480	5480	5480	5480	0
188	20240607	182000	503774920	5480	5480	5480	5480	0
189	20240607	181900	503774920	5480	5480	5480	5480	0
190	20240607	181800	503774920	5480	5480	5480	5480	0
191	20240607	181700	503774920	5480	5480	5480	5480	0
192	20240607	181600	503774920	5480	5480	5480	5480	0
193	20240607	181500	503774920	5480	5480	5480	5480	0
194	20240607	181400	503774920	5480	5480	5480	5480	0
195	20240607	181300	503774920	5480	5480	5480	5480	0
196	20240607	181200	503774920	5480	5480	5480	5480	0
197	20240607	181100	503774920	5480	5480	5480	5480	0
198	20240607	181000	503774920	5480	5480	5480	5480	0
199	20240607	180900	503774920	5480	5480	5480	5480	0
200	20240607	180800	503774920	5480	5480	5480	5480	0
201	20240607	180700	503774920	5480	5480	5480	5480	0
202	20240607	180600	503774920	5480	5480	5480	5480	0
203	20240607	180500	503774920	5480	5480	5480	5480	0
204	20240607	180400	503774920	5480	5480	5480	5480	0
205	20240607	180300	503774920	5480	5480	5480	5480	0
206	20240607	180200	503774920	5480	5480	5480	5480	0
207	20240607	180100	503774920	5480	5480	5480	5480	0
208	20240607	180000	503774920	5480	5480	5480	5480	0
209	20240607	175900	503774920	5480	5480	5480	5480	0
210	20240607	175800	503774920	5480	5480	5480	5480	0
211	20240607	175700	503774920	5480	5480	5480	5480	0
212	20240607	175600	503774920	5480	5480	5480	5480	5420
213	20240607	175500	503774920	5480	5480	5480	5480	0
214	20240607	175400	503774920	5480	5480	5480	5480	0
215	20240607	175300	503774920	5480	5480	5480	5480	0
216	20240607	175200	503774920	5480	5480	5480	5480	0
217	20240607	175100	503774920	5480	5480	5480	5480	0
218	20240607	175000	503774920	5480	5480	5480	5480	0
219	20240607	174900	503774920	5480	5480	5480	5480	0
220	20240607	174800	503774920	5480	5480	5480	5480	0
221	20240607	174700	503774920	5480	5480	5480	5480	0
222	20240607	174600	503774920	5480	5480	5480	5480	0
223	20240607	174500	503774920	5480	5480	5480	5480	0
224	20240607	174400	503774920	5480	5480	5480	5480	0
225	20240607	174300	503774920	5480	5480	5480	5480	0
226	20240607	174200	503774920	5480	5480	5480	5480	0
227	20240607	174100	503774920	5480	5480	5480	5480	0
228	20240607	174000	503774920	5480	5480	5480	5480	0
229	20240607	173900	503774920	5480	5480	5480	5480	0
230	20240607	173800	503774920	5480	5480	5480	5480	0
231	20240607	173700	503774920	5480	5480	5480	5480	0
232	20240607	173600	503774920	5480	5480	5480	5480	0
233	20240607	173500	503774920	5480	5480	5480	5480	0
234	20240607	173400	503774920	5480	5480	5480	5480	0
235	20240607	173300	503774920	5480	5480	5480	5480	0
236	20240607	173200	503774920	5480	5480	5480	5480	0
237	20240607	173100	503774920	5480	5480	5480	5480	0
238	20240607	173000	503774920	5480	5480	5480	5480	0
239	20240607	172900	503774920	5480	5480	5480	5480	0
240	20240607	172800	503774920	5480	5480	5480	5480	0
241	20240607	172700	503774920	5480	5480	5480	5480	0
242	20240607	172600	503774920	5480	5480	5480	5480	5420
243	20240607	172500	503774920	5480	5480	5480	5480	0
244	20240607	172400	503774920	5480	5480	5480	5480	0
245	20240607	172300	503774920	5480	5480	5480	5480	0
246	20240607	172200	503774920	5480	5480	5480	5480	0
247	20240607	172100	503774920	5480	5480	5480	5480	0
248	20240607	172000	503774920	5480	5480	5480	5480	0
249	20240607	171900	503774920	5480	5480	5480	5480	0
250	20240607	171800	503774920	5480	5480	5480	5480	0
251	20240607	171700	503774920	5480	5480	5480	5480	0
252	20240607	171600	503774920	5480	5480	5480	5480	0
253	20240607	171500	503774920	5480	5480	5480	5480	0
254	20240607	171400	503774920	5480	5480	5480	5480	0
255	20240607	171300	503774920	5480	5480	5480	5480	0
256	20240607	171200	503774920	5480	5480	5480	5480	0
257	20240607	171100	503774920	5480	5480	5480	5480	0
258	20240607	171000	503774920	5480	5480	5480	5480	0
259	20240607	170900	503774920	5480	5480	5480	5480	0
260	20240607	170800	503774920	5480	5480	5480	5480	0
261	20240607	170700	503774920	5480	5480	5480	5480	0
262	20240607	170600	503774920	5480	5480	5480	5480	0
263	20240607	170500	503774920	5480	5480	5480	5480	0
264	20240607	170400	503774920	5480	5480	5480	5480	0
265	20240607	170300	503774920	5480	5480	5480	5480	0
266	20240607	170200	503774920	5480	5480	5480	5480	0
267	20240607	170100	503774920	5480	5480	5480	5480	0
268	20240607	170000	503774920	5480	5480	5480	5480	0
269	20240607	165900	503774920	5480	5480	5480	5480	0
270	20240607	165800	503774920	5480	5480	5480	5480	0
271	20240607	165700	503774920	5480	5480	5480	5480	0
272	20240607	165600	503774920	5480	5480	5480	5480	5420
273	20240607	165500	503774920	5480	5480	5480	5480	0
274	20240607	165400	503774920	5480	5480	5480	5480	0
275	20240607	165300	503774920	5480	5480	5480	5480	0
276	20240607	165200	503774920	5480	5480	5480	5480	0
277	20240607	165100	503774920	5480	5480	5480	5480	0
278	20240607	165000	503774920	5480	5480	5480	5480	0
279	20240607	164900	503774920	5480	5480	5480	5480	0
280	20240607	164800	503774920	5480	5480	5480	5480	0
281	20240607	164700	503774920	5480	5480	5480	5480	0
282	20240607	164600	503774920	5480	5480	5480	5480	0
283	20240607	164500	503774920	5480	5480	5480	5480	0
284	20240607	164400	503774920	5480	5480	5480	5480	0
285	20240607	164300	503774920	5480	5480	5480	5480	0
286	20240607	164200	503774920	5480	5480	5480	5480	0
287	20240607	164100	503774920	5480	5480	5480	5480	0
288	20240607	164000	503774920	5480	5480	5480	5480	0
289	20240607	163900	503774920	5480	5480	5480	5480	0
290	20240607	163800	503774920	5480	5480	5480	5480	0
291	20240607	163700	503774920	5480	5480	5480	5480	0
292	20240607	163600	503774920	5480	5480	5480	5480	0
293	20240607	163500	503774920	5480	5480	5480	5480	0
294	20240607	163400	503774920	5480	5480	5480	5480	0
295	20240607	163300	503774920	5480	5480	5480	5480	0
296	20240607	163200	503774920	5480	5480	5480	5480	0
297	20240607	163100	503774920	5480	5480	5480	5480	0
298	20240607	163000	503774920	5480	5480	5480	5480	0
299	20240607	162900	503774920	5480	5480	5480	5480	0
300	20240607	162800	503774920	5480	5480	5480	5480	0
301	20240607	162700	503774920	5480	5480	5480	5480	0
302	20240607	162600	503774920	5480	5480	5480	5480	5420
303	20240607	162500	503774920	5480	5480	5480	5480	0
304	20240607	162400	503774920	5480	5480	5480	5480	0
305	20240607	162300	503774920	5480	5480	5480	5480	0
306	20240607	162200	503774920	5480	5480	5480	5480	0
307	20240607	162100	503774920	5480	5480	5480	5480	0
308	20240607	162000	503774920	5480	5480	5480	5480	0
309	20240607	161900	503774920	5480	5480	5480	5480	0
310	20240607	161800	503774920	5480	5480	5480	5480	0
311	20240607	161700	503774920	5480	5480	5480	5480	0
312	20240607	161600	503774920	5480	5480	5480	5480	0
313	20240607	161500	503774920	5480	5480	5480	5480	0
314	20240607	161400	503774920	5480	5480	5480	5480	0
315	20240607	161300	503774920	5480	5480	5480	5480	0
316	20240607	161200	503774920	5480	5480	5480	5480	0
317	20240607	161100	503774920	5480	5480	5480	5480	0
318	20240607	161000	503774920	5480	5480	5480	5480	0
319	20240607	160900	503774920	5480	5480	5480	5480	0
320	20240607	160800	503774920	5480	5480	5480	5480	0
321	20240607	160700	503774920	5480	5480	5480	5480	0
322	20240607	160600	503774920	5480	5480	5480	5480	0
323	20240607	160500	503774920	5480	5480	5480	5480	0
324	20240607	160400	503774920	5480	5480	5480	5480	0
325	20240607	160300	503774920	5480	5480	5480	5480	0
326	20240607	160200	503774920	5480	5480	5480	5480	0
327	20240607	160100	503774920	5480	5480	5480	5480	0
328	20240607	160000	503774920	5480	5480	5480	5480	0
329	20240607	155900	503774920	5480	5480	5480	5480	0
330	20240607	155800	503774920	5480	5480	5480	5480	0
331	20240607	155700	503774920	5480	5480	5480	5480	0
332	20240607	155600	503774920	5480	5480	5480	5480	5420
333	20240607	155500	503774920	5480	5480	5480	5480	0
334	20240607	155400	503774920	5480	5480	5480	5480	0
335	20240607	155300	503774920	5480	5480	5480	5480	0
336	20240607	155200	503774920	5480	5480	5480	5480	0
337	20240607	155100	503774920	5480	5480	5480	5480	0
338	20240607	155000	503774920	5480	5480	5480	5480	0
339	20240607	154900	503774920	5480	5480	5480	5480	0
340	20240607	154800	503774920	5480	5480	5480	5480	0
341	20240607	154700	503774920	5480	5480	5480	5480	0
342	20240607	154600	503774920	5480	5480	5480	5480	0
343	20240607	154500	503774920	5480	5480	5480	5480	0
344	20240607	154400	503774920	5480	5480	5480	5480	0
345	20240607	154300	503774920	5480	5480	5480	5480	0
346	20240607	154200	503774920	5480	5480	5480	5480	0
347	20240607	154100	503774920	5480	5480	5480	5480	0
348	20240607	154000	503774920	5480	5480	5480	5480	0
349	20240607	153900	503774920	5480	5480	5480	5480	0
350	20240607	153800	503774920	5480	5480	5480	5480	0
351	20240607	153700	503774920	5480	5480	5480	5480	0
352	20240607	153600	503774920	5480	5480	5480	5480	0
353	20240607	153500	503774920	5480	5480	5480	5480	0
354	20240607	153400	503774920	5480	5480	5480	5480	0
355	20240607	153300	503774920	5480	5480	5480	5480	0
356	20240607	153200	503774920	5480	5480	5480	5480	0
357	20240607	153100	503774920	5480	5480	5480	5480	0
358	20240607	153000	503774920	5480	5480	5480	5480	5420
359	20240607	152900	474073320	5460	5460	5460	5460	0
360	20240607	152800	474073320	5460	5460	5460	5460	0
361	20240607	152700	474073320	5460	5460	5460	5460	0
362	20240607	152600	474073320	5460	5460	5460	5460	0
363	20240607	152500	474073320	5460	5460	5460	5460	0
364	20240607	152400	474073320	5460	5460	5460	5460	0
365	20240607	152300	474073320	5460	5460	5460	5460	0
366	20240607	152200	474073320	5460	5460	5460	5460	0
367	20240607	152100	474073320	5460	5460	5460	5460	0
368	20240607	152000	474073320	5460	5460	5460	5460	0
369	20240607	151900	474073320	5460	5440	5460	5440	1519
370	20240607	151800	465809760	5460	5460	5460	5460	10
371	20240607	151700	465755160	5440	5440	5440	5440	259
372	20240607	151600	464346200	5450	5440	5450	5440	11
373	20240607	151500	464286260	5450	5430	5450	5430	217
374	20240607	151400	463104790	5430	5430	5430	5430	0
375	20240607	151300	463104790	5430	5430	5430	5430	13
376	20240607	151200	463034200	5480	5440	5480	5430	47
377	20240607	151100	462778440	5470	5440	5470	5440	668
378	20240607	151000	459124780	5470	5430	5470	5430	2143
379	20240607	150900	447446950	5440	5450	5450	5440	2553
380	20240607	150800	433555890	5450	5460	5460	5450	1581
381	20240607	150700	424935080	5460	5460	5460	5460	0
382	20240607	150600	424935080	5460	5460	5460	5460	598
383	20240607	150500	421670000	5460	5460	5460	5460	0
384	20240607	150400	421670000	5460	5460	5460	5460	500
385	20240607	150300	418940000	5470	5470	5470	5470	0
386	20240607	150200	418940000	5470	5470	5470	5450	959
387	20240607	150100	413699450	5460	5460	5460	5460	300
388	20240607	150000	412061450	5470	5470	5470	5470	0
389	20240607	145900	412061450	5470	5470	5470	5470	1360
390	20240607	145800	404622250	5450	5460	5460	5450	327
391	20240607	145700	402836880	5450	5450	5450	5450	210
392	20240607	145600	401692380	5450	5450	5450	5450	2
393	20240607	145500	401681480	5450	5450	5450	5450	53
394	20240607	145400	401392630	5450	5450	5450	5450	0
395	20240607	145300	401392630	5450	5450	5450	5450	0
396	20240607	145200	401392630	5450	5450	5450	5450	0
397	20240607	145100	401392630	5450	5450	5450	5450	0
398	20240607	145000	401392630	5450	5450	5450	5450	0
399	20240607	144900	401392630	5450	5450	5450	5450	0
400	20240607	144800	401392630	5450	5450	5450	5450	0
401	20240607	144700	401392630	5450	5450	5450	5450	0
402	20240607	144600	401392630	5450	5450	5450	5450	59
403	20240607	144500	401071080	5450	5450	5450	5450	0
404	20240607	144400	401071080	5450	5450	5450	5450	13
405	20240607	144300	401000230	5450	5450	5450	5450	884
406	20240607	144200	396182430	5450	5450	5450	5450	0
407	20240607	144100	396182430	5450	5450	5450	5450	0
408	20240607	144000	396182430	5450	5450	5450	5450	53
409	20240607	143900	395893580	5450	5450	5450	5450	400
410	20240607	143800	393713580	5460	5450	5460	5450	5
411	20240607	143700	393686290	5450	5450	5450	5450	0
412	20240607	143600	393686290	5450	5450	5450	5450	95
413	20240607	143500	393168540	5450	5450	5450	5450	0
414	20240607	143400	393168540	5450	5450	5450	5450	0
415	20240607	143300	393168540	5450	5450	5450	5450	5
416	20240607	143200	393141290	5460	5460	5460	5460	4
417	20240607	143100	393119450	5460	5460	5460	5460	0
418	20240607	143000	393119450	5460	5460	5460	5460	474
419	20240607	142900	390531410	5450	5450	5450	5450	72
420	20240607	142800	390139010	5460	5460	5460	5460	0
421	20240607	142700	390139010	5460	5460	5460	5460	0
422	20240607	142600	390139010	5460	5460	5460	5460	0
423	20240607	142500	390139010	5460	5460	5460	5460	0
424	20240607	142400	390139010	5460	5460	5460	5460	497
425	20240607	142300	387425390	5460	5460	5460	5460	0
426	20240607	142200	387425390	5460	5460	5460	5460	0
427	20240607	142100	387425390	5460	5460	5460	5460	7
428	20240607	142000	387387170	5440	5440	5440	5440	200
429	20240607	141900	386299170	5440	5460	5460	5440	127
430	20240607	141800	385608150	5450	5450	5450	5450	1
431	20240607	141700	385602700	5440	5440	5440	5440	200
432	20240607	141600	384514700	5440	5440	5440	5440	0
433	20240607	141500	384514700	5440	5440	5440	5440	0
434	20240607	141400	384514700	5440	5440	5440	5440	0
435	20240607	141300	384514700	5440	5440	5440	5440	0
436	20240607	141200	384514700	5440	5440	5440	5440	6
437	20240607	141100	384482060	5470	5470	5470	5470	0
438	20240607	141000	384482060	5470	5470	5470	5470	0
439	20240607	140900	384482060	5470	5470	5470	5470	0
440	20240607	140800	384482060	5470	5470	5470	5470	0
441	20240607	140700	384482060	5470	5430	5470	5430	541
442	20240607	140600	381543950	5440	5440	5440	5440	0
443	20240607	140500	381543950	5440	5440	5440	5440	0
444	20240607	140400	381543950	5440	5440	5440	5440	0
445	20240607	140300	381543950	5440	5440	5440	5440	200
446	20240607	140200	380455950	5440	5440	5440	5440	0
447	20240607	140100	380455950	5440	5440	5440	5440	0
448	20240607	140000	380455950	5440	5440	5440	5440	0
449	20240607	135900	380455950	5440	5440	5440	5440	1
450	20240607	135800	380450510	5440	5440	5440	5440	1404
451	20240607	135700	372812750	5440	5440	5440	5440	0
452	20240607	135600	372812750	5440	5440	5440	5440	0
453	20240607	135500	372812750	5440	5440	5440	5440	0
454	20240607	135400	372812750	5440	5440	5440	5440	0
455	20240607	135300	372812750	5440	5440	5440	5440	0
456	20240607	135200	372812750	5440	5440	5440	5440	0
457	20240607	135100	372812750	5440	5440	5440	5440	133
458	20240607	135000	372089230	5440	5440	5440	5440	0
459	20240607	134900	372089230	5440	5450	5450	5440	300
460	20240607	134800	370457220	5440	5440	5440	5440	0
461	20240607	134700	370457220	5440	5440	5440	5440	0
462	20240607	134600	370457220	5440	5440	5440	5440	0
463	20240607	134500	370457220	5440	5440	5440	5440	0
464	20240607	134400	370457220	5440	5440	5440	5440	609
465	20240607	134300	367144260	5470	5470	5470	5470	0
466	20240607	134200	367144260	5470	5470	5470	5470	0
467	20240607	134100	367144260	5470	5470	5470	5470	1
468	20240607	134000	367138790	5440	5450	5450	5440	2196
469	20240607	133900	355188600	5450	5450	5450	5450	0
470	20240607	133800	355188600	5450	5450	5450	5450	0
471	20240607	133700	355188600	5450	5460	5460	5450	1507
472	20240607	133600	346974350	5470	5470	5470	5470	0
473	20240607	133500	346974350	5470	5470	5470	5470	0
474	20240607	133400	346974350	5470	5470	5470	5470	10
475	20240607	133300	346919650	5480	5480	5480	5480	0
476	20240607	133200	346919650	5480	5480	5480	5480	0
477	20240607	133100	346919650	5480	5480	5480	5480	0
478	20240607	133000	346919650	5480	5480	5480	5480	0
479	20240607	132900	346919650	5480	5480	5480	5480	0
480	20240607	132800	346919650	5480	5480	5480	5480	0
481	20240607	132700	346919650	5480	5480	5480	5480	0
482	20240607	132600	346919650	5480	5480	5480	5480	1
483	20240607	132500	346914170	5460	5460	5460	5460	0
484	20240607	132400	346914170	5460	5460	5460	5460	0
485	20240607	132300	346914170	5460	5460	5460	5460	266
486	20240607	132200	345461810	5470	5470	5470	5470	0
487	20240607	132100	345461810	5470	5470	5470	5470	0
488	20240607	132000	345461810	5470	5470	5470	5470	321
489	20240607	131900	343705940	5470	5470	5470	5470	0
490	20240607	131800	343705940	5470	5470	5470	5470	0
491	20240607	131700	343705940	5470	5470	5470	5470	0
492	20240607	131600	343705940	5470	5470	5470	5470	0
493	20240607	131500	343705940	5470	5470	5470	5470	0
494	20240607	131400	343705940	5470	5470	5470	5470	10
495	20240607	131300	343651240	5470	5470	5470	5470	20
496	20240607	131200	343541840	5460	5460	5460	5460	0
497	20240607	131100	343541840	5460	5460	5460	5460	305
498	20240607	131000	341876540	5460	5460	5460	5460	250
499	20240607	130900	340511540	5470	5470	5470	5470	2
500	20240607	130800	340500600	5450	5450	5450	5450	0
501	20240607	130700	340500600	5450	5460	5460	5450	156
502	20240607	130600	339649850	5450	5450	5450	5450	0
503	20240607	130500	339649850	5450	5450	5450	5450	0
504	20240607	130400	339649850	5450	5450	5450	5450	0
505	20240607	130300	339649850	5450	5450	5450	5450	5
506	20240607	130200	339622600	5460	5460	5460	5460	0
507	20240607	130100	339622600	5460	5460	5460	5460	50
508	20240607	130000	339349600	5460	5460	5460	5460	20
509	20240607	125900	339240400	5460	5460	5460	5460	64
510	20240607	125800	338890960	5460	5460	5460	5460	0
511	20240607	125700	338890960	5460	5460	5460	5460	0
512	20240607	125600	338890960	5460	5460	5460	5460	0
513	20240607	125500	338890960	5460	5460	5460	5460	0
514	20240607	125400	338890960	5460	5460	5460	5460	10
515	20240607	125300	338836360	5450	5450	5450	5450	0
516	20240607	125200	338836360	5450	5450	5450	5450	0
517	20240607	125100	338836360	5450	5450	5450	5450	0
518	20240607	125000	338836360	5450	5450	5450	5450	0
519	20240607	124900	338836360	5450	5450	5450	5450	0
520	20240607	124800	338836360	5450	5450	5450	5450	0
521	20240607	124700	338836360	5450	5450	5450	5450	0
522	20240607	124600	338836360	5450	5450	5450	5450	0
523	20240607	124500	338836360	5450	5450	5450	5450	0
524	20240607	124400	338836360	5450	5450	5450	5450	0
525	20240607	124300	338836360	5450	5450	5450	5450	462
526	20240607	124200	336318460	5460	5460	5460	5460	0
527	20240607	124100	336318460	5460	5460	5460	5460	0
528	20240607	124000	336318460	5460	5460	5460	5460	0
529	20240607	123900	336318460	5460	5460	5460	5460	0
530	20240607	123800	336318460	5460	5460	5460	5460	19
531	20240607	123700	336214720	5460	5460	5460	5460	0
532	20240607	123600	336214720	5460	5460	5460	5460	0
533	20240607	123500	336214720	5460	5460	5460	5460	0
534	20240607	123400	336214720	5460	5460	5460	5460	0
535	20240607	123300	336214720	5460	5460	5460	5460	0
536	20240607	123200	336214720	5460	5460	5460	5460	0
537	20240607	123100	336214720	5460	5460	5460	5460	0
538	20240607	123000	336214720	5460	5460	5460	5460	91
539	20240607	122900	335717860	5460	5460	5460	5460	0
540	20240607	122800	335717860	5460	5460	5460	5460	0
541	20240607	122700	335717860	5460	5460	5460	5460	17
542	20240607	122600	335625040	5460	5460	5460	5460	0
543	20240607	122500	335625040	5460	5460	5460	5460	0
544	20240607	122400	335625040	5460	5460	5460	5460	0
545	20240607	122300	335625040	5460	5460	5460	5460	0
546	20240607	122200	335625040	5460	5460	5460	5460	3
547	20240607	122100	335608660	5460	5460	5460	5460	2
548	20240607	122000	335597740	5460	5460	5460	5460	0
549	20240607	121900	335597740	5460	5460	5460	5460	18
550	20240607	121800	335499460	5450	5450	5450	5450	0
551	20240607	121700	335499460	5450	5450	5450	5450	0
552	20240607	121600	335499460	5450	5450	5450	5450	50
553	20240607	121500	335226960	5470	5470	5470	5470	0
554	20240607	121400	335226960	5470	5470	5470	5470	0
555	20240607	121300	335226960	5470	5470	5470	5470	0
556	20240607	121200	335226960	5470	5470	5470	5470	0
557	20240607	121100	335226960	5470	5470	5470	5470	1
558	20240607	121000	335221490	5420	5420	5420	5420	0
559	20240607	120900	335221490	5420	5450	5450	5420	942
560	20240607	120800	330106370	5440	5440	5440	5440	0
561	20240607	120700	330106370	5440	5450	5450	5440	777
562	20240607	120600	325875510	5450	5450	5450	5450	0
563	20240607	120500	325875510	5450	5450	5450	5450	90
564	20240607	120400	325385010	5460	5460	5460	5460	0
565	20240607	120300	325385010	5460	5460	5460	5460	0
566	20240607	120200	325385010	5460	5460	5460	5460	0
567	20240607	120100	325385010	5460	5460	5460	5450	672
568	20240607	120000	321719210	5460	5460	5460	5460	0
569	20240607	115900	321719210	5460	5460	5460	5460	0
570	20240607	115800	321719210	5460	5460	5460	5460	5
571	20240607	115700	321691910	5460	5460	5460	5460	0
572	20240607	115600	321691910	5460	5460	5460	5460	0
573	20240607	115500	321691910	5460	5460	5460	5460	0
574	20240607	115400	321691910	5460	5460	5460	5460	2
575	20240607	115300	321680990	5470	5470	5470	5470	503
576	20240607	115200	318929580	5490	5490	5490	5490	0
577	20240607	115100	318929580	5490	5490	5490	5490	17
578	20240607	115000	318836250	5470	5470	5470	5470	0
579	20240607	114900	318836250	5470	5470	5470	5470	14
580	20240607	114800	318759670	5460	5480	5480	5450	805
581	20240607	114700	314363140	5500	5500	5500	5500	285
582	20240607	114600	312795640	5490	5490	5490	5490	520
583	20240607	114500	309940840	5490	5490	5490	5490	0
584	20240607	114400	309940840	5490	5480	5490	5480	100
585	20240607	114300	309392040	5490	5490	5490	5490	0
586	20240607	114200	309392040	5490	5490	5490	5490	0
587	20240607	114100	309392040	5490	5490	5490	5490	0
588	20240607	114000	309392040	5490	5490	5490	5490	0
589	20240607	113900	309392040	5490	5490	5490	5490	0
590	20240607	113800	309392040	5490	5490	5490	5490	0
591	20240607	113700	309392040	5490	5490	5490	5490	0
592	20240607	113600	309392040	5490	5490	5490	5490	11
593	20240607	113500	309331650	5450	5450	5450	5450	13
594	20240607	113400	309260800	5490	5490	5490	5490	1
595	20240607	113300	309255310	5490	5490	5490	5490	0
596	20240607	113200	309255310	5490	5490	5490	5490	0
597	20240607	113100	309255310	5490	5490	5490	5490	0
598	20240607	113000	309255310	5490	5490	5490	5490	0
599	20240607	112900	309255310	5490	5490	5490	5490	0
600	20240607	112800	309255310	5490	5490	5490	5490	0
601	20240607	112700	309255310	5490	5460	5490	5460	229
602	20240607	112600	308000980	5460	5470	5470	5450	1164
603	20240607	112500	301650330	5470	5470	5470	5470	1
604	20240607	112400	301644860	5470	5470	5470	5470	0
605	20240607	112300	301644860	5470	5470	5470	5470	210
606	20240607	112200	300496160	5480	5480	5480	5480	101
607	20240607	112100	299942680	5480	5480	5480	5480	0
608	20240607	112000	299942680	5480	5480	5480	5480	0
609	20240607	111900	299942680	5480	5480	5480	5480	0
610	20240607	111800	299942680	5480	5480	5480	5480	20
611	20240607	111700	299833080	5480	5480	5480	5480	50
612	20240607	111600	299559080	5480	5480	5480	5480	30
613	20240607	111500	299394680	5480	5480	5480	5480	22
614	20240607	111400	299274120	5480	5480	5480	5480	0
615	20240607	111300	299274120	5480	5480	5480	5480	44
616	20240607	111200	299033000	5480	5480	5480	5480	22
617	20240607	111100	298912440	5480	5480	5480	5480	0
618	20240607	111000	298912440	5480	5480	5480	5480	0
619	20240607	110900	298912440	5480	5480	5480	5480	875
620	20240607	110800	294117440	5480	5480	5480	5480	0
621	20240607	110700	294117440	5480	5480	5480	5480	200
622	20240607	110600	293021440	5480	5480	5480	5480	0
623	20240607	110500	293021440	5480	5480	5480	5480	10
624	20240607	110400	292966640	5480	5480	5480	5480	0
625	20240607	110300	292966640	5480	5480	5480	5480	28
626	20240607	110200	292813200	5480	5480	5480	5480	12
627	20240607	110100	292747440	5480	5480	5480	5480	0
628	20240607	110000	292747440	5480	5480	5480	5480	0
629	20240607	105900	292747440	5480	5470	5480	5470	62
630	20240607	105800	292408280	5470	5470	5470	5470	0
631	20240607	105700	292408280	5470	5470	5470	5470	1
632	20240607	105600	292402810	5470	5470	5470	5470	0
633	20240607	105500	292402810	5470	5470	5470	5470	0
634	20240607	105400	292402810	5470	5470	5470	5470	14
635	20240607	105300	292326230	5470	5470	5470	5470	30
636	20240607	105200	292162130	5470	5470	5470	5470	154
637	20240607	105100	291319750	5460	5460	5460	5460	0
638	20240607	105000	291319750	5460	5460	5460	5460	280
639	20240607	104900	289790950	5470	5470	5470	5470	200
640	20240607	104800	288696950	5470	5470	5470	5470	0
641	20240607	104700	288696950	5470	5470	5470	5470	0
642	20240607	104600	288696950	5470	5470	5470	5470	0
643	20240607	104500	288696950	5470	5470	5470	5470	0
644	20240607	104400	288696950	5470	5470	5470	5470	0
645	20240607	104300	288696950	5470	5470	5470	5470	6
646	20240607	104200	288664130	5480	5480	5480	5480	50
647	20240607	104100	288390130	5460	5460	5460	5460	0
648	20240607	104000	288390130	5460	5460	5460	5460	30
649	20240607	103900	288226330	5460	5460	5460	5460	351
650	20240607	103800	286309870	5470	5470	5470	5470	6724
651	20240607	103700	249529590	5480	5480	5480	5480	18
652	20240607	103600	249430950	5480	5480	5480	5480	0
653	20240607	103500	249430950	5480	5480	5480	5480	3178
654	20240607	103400	232015510	5480	5480	5480	5480	0
655	20240607	103300	232015510	5480	5480	5480	5480	35
656	20240607	103200	231823710	5480	5480	5480	5480	0
657	20240607	103100	231823710	5480	5480	5480	5480	0
658	20240607	103000	231823710	5480	5480	5480	5480	0
659	20240607	102900	231823710	5480	5480	5480	5480	0
660	20240607	102800	231823710	5480	5480	5480	5480	0
661	20240607	102700	231823710	5480	5480	5480	5480	0
662	20240607	102600	231823710	5480	5490	5490	5480	63
663	20240607	102500	231478370	5480	5480	5480	5480	0
664	20240607	102400	231478370	5480	5480	5480	5480	0
665	20240607	102300	231478370	5480	5480	5480	5480	0
666	20240607	102200	231478370	5480	5480	5480	5480	100
667	20240607	102100	230930370	5480	5480	5480	5480	41
668	20240607	102000	230705690	5480	5480	5480	5480	0
669	20240607	101900	230705690	5480	5480	5480	5480	320
670	20240607	101800	228952090	5480	5480	5480	5480	1
671	20240607	101700	228946610	5480	5480	5480	5480	0
672	20240607	101600	228946610	5480	5480	5480	5480	0
673	20240607	101500	228946610	5480	5480	5480	5480	100
674	20240607	101400	228398610	5480	5490	5490	5480	38
675	20240607	101300	228190110	5480	5480	5480	5480	11
676	20240607	101200	228129830	5480	5480	5480	5480	7
677	20240607	101100	228091470	5510	5510	5510	5510	0
678	20240607	101000	228091470	5510	5510	5510	5510	0
679	20240607	100900	228091470	5510	5510	5510	5510	38
680	20240607	100800	227882090	5510	5510	5510	5510	0
681	20240607	100700	227882090	5510	5510	5510	5510	5
682	20240607	100600	227854540	5520	5490	5520	5480	151
683	20240607	100500	227026520	5500	5500	5500	5500	0
684	20240607	100400	227026520	5500	5500	5500	5500	0
685	20240607	100300	227026520	5500	5500	5500	5500	1267
686	20240607	100200	220058020	5520	5520	5520	5520	20
687	20240607	100100	219947620	5500	5500	5500	5500	0
688	20240607	100000	219947620	5500	5510	5510	5500	389
689	20240607	095900	217804240	5510	5510	5510	5510	0
690	20240607	095800	217804240	5510	5490	5510	5490	142
691	20240607	095700	217023350	5490	5510	5510	5490	200
692	20240607	095600	215924950	5510	5510	5510	5510	1
693	20240607	095500	215919440	5510	5510	5510	5510	0
694	20240607	095400	215919440	5510	5510	5510	5510	0
695	20240607	095300	215919440	5510	5510	5510	5510	2
696	20240607	095200	215908420	5470	5470	5470	5470	107
697	20240607	095100	215323130	5470	5470	5470	5470	0
698	20240607	095000	215323130	5470	5470	5470	5470	19
699	20240607	094900	215219200	5490	5490	5490	5490	0
700	20240607	094800	215219200	5490	5490	5490	5490	395
701	20240607	094700	213050650	5490	5470	5490	5470	2134
702	20240607	094600	201374990	5480	5480	5480	5480	0
703	20240607	094500	201374990	5480	5480	5480	5480	1899
704	20240607	094400	190968470	5510	5510	5510	5510	789
705	20240607	094300	186621080	5520	5520	5520	5520	0
706	20240607	094200	186621080	5520	5490	5520	5480	273
707	20240607	094100	185124890	5500	5510	5510	5500	3651
708	20240607	094000	165007890	5510	5510	5510	5510	5
709	20240607	093900	164980340	5480	5490	5490	5480	785
710	20240607	093800	160671790	5490	5490	5490	5490	14
711	20240607	093700	160594930	5510	5510	5510	5510	0
712	20240607	093600	160594930	5510	5510	5510	5510	3
713	20240607	093500	160578400	5490	5490	5490	5490	60
714	20240607	093400	160249000	5490	5490	5490	5490	0
715	20240607	093300	160249000	5490	5490	5490	5490	3
716	20240607	093200	160232530	5520	5490	5520	5490	4
717	20240607	093100	160210480	5490	5490	5490	5490	766
718	20240607	093000	156005140	5520	5520	5520	5520	3
719	20240607	092900	155988580	5500	5500	5520	5490	2145
720	20240607	092800	144191110	5520	5510	5520	5510	103
721	20240607	092700	143622570	5520	5520	5520	5510	53
722	20240607	092600	143330020	5500	5520	5520	5500	440
723	20240607	092500	140908580	5520	5540	5540	5510	936
724	20240607	092400	135745120	5550	5490	5550	5490	5804
725	20240607	092300	103752190	5490	5490	5490	5490	154
726	20240607	092200	102906730	5480	5480	5480	5480	3
727	20240607	092100	102890290	5480	5480	5480	5480	10
728	20240607	092000	102835490	5470	5470	5470	5470	0
729	20240607	091900	102835490	5470	5470	5470	5470	1
730	20240607	091800	102830020	5460	5460	5460	5460	0
731	20240607	091700	102830020	5460	5480	5480	5460	1983
732	20240607	091600	91994610	5480	5480	5480	5480	650
733	20240607	091500	88432610	5470	5470	5470	5470	7
734	20240607	091400	88394320	5470	5470	5470	5470	0
735	20240607	091300	88394320	5470	5470	5470	5470	169
736	20240607	091200	87469890	5480	5500	5500	5480	1609
737	20240607	091100	78648680	5500	5500	5510	5500	1641
738	20240607	091000	69623080	5490	5460	5490	5460	628
739	20240607	090900	66177090	5490	5490	5490	5490	0
740	20240607	090800	66177090	5490	5470	5490	5460	70
741	20240607	090700	65793340	5490	5460	5490	5460	5870
742	20240607	090600	33736240	5450	5460	5470	5450	728
743	20240607	090500	29758850	5450	5450	5450	5450	6
744	20240607	090400	29726150	5420	5420	5420	5420	32
745	20240607	090300	29552710	5420	5440	5440	5420	506
746	20240607	090200	26800190	5420	5430	5430	5420	2037
747	20240607	090100	15756930	5430	5440	5440	5430	215
748	20240607	090000	14589330	5440	5410	5440	5410	2110