KissMeData/147760/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	202300	89808430	5280	5280	5280	5280	375
3	20240620	202200	89808430	5280	5280	5280	5280	0
4	20240620	202100	89808430	5280	5280	5280	5280	0
5	20240620	202000	89808430	5280	5280	5280	5280	0
6	20240620	201900	89808430	5280	5280	5280	5280	0
7	20240620	201800	89808430	5280	5280	5280	5280	0
8	20240620	201700	89808430	5280	5280	5280	5280	0
9	20240620	201600	89808430	5280	5280	5280	5280	0
10	20240620	201500	89808430	5280	5280	5280	5280	0
11	20240620	201400	89808430	5280	5280	5280	5280	0
12	20240620	201300	89808430	5280	5280	5280	5280	0
13	20240620	201200	89808430	5280	5280	5280	5280	0
14	20240620	201100	89808430	5280	5280	5280	5280	0
15	20240620	201000	89808430	5280	5280	5280	5280	0
16	20240620	200900	89808430	5280	5280	5280	5280	0
17	20240620	200800	89808430	5280	5280	5280	5280	0
18	20240620	200700	89808430	5280	5280	5280	5280	0
19	20240620	200600	89808430	5280	5280	5280	5280	0
20	20240620	200500	89808430	5280	5280	5280	5280	0
21	20240620	200400	89808430	5280	5280	5280	5280	0
22	20240620	200300	89808430	5280	5280	5280	5280	0
23	20240620	200200	89808430	5280	5280	5280	5280	0
24	20240620	200100	89808430	5280	5280	5280	5280	0
25	20240620	200000	89808430	5280	5280	5280	5280	0
26	20240620	195900	89808430	5280	5280	5280	5280	0
27	20240620	195800	89808430	5280	5280	5280	5280	0
28	20240620	195700	89808430	5280	5280	5280	5280	0
29	20240620	195600	89808430	5280	5280	5280	5280	0
30	20240620	195500	89808430	5280	5280	5280	5280	0
31	20240620	195400	89808430	5280	5280	5280	5280	0
32	20240620	195300	89808430	5280	5280	5280	5280	375
33	20240620	195200	89808430	5280	5280	5280	5280	0
34	20240620	195100	89808430	5280	5280	5280	5280	0
35	20240620	195000	89808430	5280	5280	5280	5280	0
36	20240620	194900	89808430	5280	5280	5280	5280	0
37	20240620	194800	89808430	5280	5280	5280	5280	0
38	20240620	194700	89808430	5280	5280	5280	5280	0
39	20240620	194600	89808430	5280	5280	5280	5280	0
40	20240620	194500	89808430	5280	5280	5280	5280	0
41	20240620	194400	89808430	5280	5280	5280	5280	0
42	20240620	194300	89808430	5280	5280	5280	5280	0
43	20240620	194200	89808430	5280	5280	5280	5280	0
44	20240620	194100	89808430	5280	5280	5280	5280	0
45	20240620	194000	89808430	5280	5280	5280	5280	0
46	20240620	193900	89808430	5280	5280	5280	5280	0
47	20240620	193800	89808430	5280	5280	5280	5280	0
48	20240620	193700	89808430	5280	5280	5280	5280	0
49	20240620	193600	89808430	5280	5280	5280	5280	0
50	20240620	193500	89808430	5280	5280	5280	5280	0
51	20240620	193400	89808430	5280	5280	5280	5280	0
52	20240620	193300	89808430	5280	5280	5280	5280	0
53	20240620	193200	89808430	5280	5280	5280	5280	0
54	20240620	193100	89808430	5280	5280	5280	5280	0
55	20240620	193000	89808430	5280	5280	5280	5280	0
56	20240620	192900	89808430	5280	5280	5280	5280	0
57	20240620	192800	89808430	5280	5280	5280	5280	0
58	20240620	192700	89808430	5280	5280	5280	5280	0
59	20240620	192600	89808430	5280	5280	5280	5280	0
60	20240620	192500	89808430	5280	5280	5280	5280	0
61	20240620	192400	89808430	5280	5280	5280	5280	0
62	20240620	192300	89808430	5280	5280	5280	5280	375
63	20240620	192200	89808430	5280	5280	5280	5280	0
64	20240620	192100	89808430	5280	5280	5280	5280	0
65	20240620	192000	89808430	5280	5280	5280	5280	0
66	20240620	191900	89808430	5280	5280	5280	5280	0
67	20240620	191800	89808430	5280	5280	5280	5280	0
68	20240620	191700	89808430	5280	5280	5280	5280	0
69	20240620	191600	89808430	5280	5280	5280	5280	0
70	20240620	191500	89808430	5280	5280	5280	5280	0
71	20240620	191400	89808430	5280	5280	5280	5280	0
72	20240620	191300	89808430	5280	5280	5280	5280	0
73	20240620	191200	89808430	5280	5280	5280	5280	0
74	20240620	191100	89808430	5280	5280	5280	5280	0
75	20240620	191000	89808430	5280	5280	5280	5280	0
76	20240620	190900	89808430	5280	5280	5280	5280	0
77	20240620	190800	89808430	5280	5280	5280	5280	0
78	20240620	190700	89808430	5280	5280	5280	5280	0
79	20240620	190600	89808430	5280	5280	5280	5280	0
80	20240620	190500	89808430	5280	5280	5280	5280	0
81	20240620	190400	89808430	5280	5280	5280	5280	0
82	20240620	190300	89808430	5280	5280	5280	5280	0
83	20240620	190200	89808430	5280	5280	5280	5280	0
84	20240620	190100	89808430	5280	5280	5280	5280	0
85	20240620	190000	89808430	5280	5280	5280	5280	0
86	20240620	185900	89808430	5280	5280	5280	5280	0
87	20240620	185800	89808430	5280	5280	5280	5280	0
88	20240620	185700	89808430	5280	5280	5280	5280	0
89	20240620	185600	89808430	5280	5280	5280	5280	0
90	20240620	185500	89808430	5280	5280	5280	5280	0
91	20240620	185400	89808430	5280	5280	5280	5280	0
92	20240620	185300	89808430	5280	5280	5280	5280	375
93	20240620	185200	89808430	5280	5280	5280	5280	0
94	20240620	185100	89808430	5280	5280	5280	5280	0
95	20240620	185000	89808430	5280	5280	5280	5280	0
96	20240620	184900	89808430	5280	5280	5280	5280	0
97	20240620	184800	89808430	5280	5280	5280	5280	0
98	20240620	184700	89808430	5280	5280	5280	5280	0
99	20240620	184600	89808430	5280	5280	5280	5280	0
100	20240620	184500	89808430	5280	5280	5280	5280	0
101	20240620	184400	89808430	5280	5280	5280	5280	0
102	20240620	184300	89808430	5280	5280	5280	5280	0
103	20240620	184200	89808430	5280	5280	5280	5280	0
104	20240620	184100	89808430	5280	5280	5280	5280	0
105	20240620	184000	89808430	5280	5280	5280	5280	0
106	20240620	183900	89808430	5280	5280	5280	5280	0
107	20240620	183800	89808430	5280	5280	5280	5280	0
108	20240620	183700	89808430	5280	5280	5280	5280	0
109	20240620	183600	89808430	5280	5280	5280	5280	0
110	20240620	183500	89808430	5280	5280	5280	5280	0
111	20240620	183400	89808430	5280	5280	5280	5280	0
112	20240620	183300	89808430	5280	5280	5280	5280	0
113	20240620	183200	89808430	5280	5280	5280	5280	0
114	20240620	183100	89808430	5280	5280	5280	5280	0
115	20240620	183000	89808430	5280	5280	5280	5280	0
116	20240620	182900	89808430	5280	5280	5280	5280	0
117	20240620	182800	89808430	5280	5280	5280	5280	0
118	20240620	182700	89808430	5280	5280	5280	5280	0
119	20240620	182600	89808430	5280	5280	5280	5280	0
120	20240620	182500	89808430	5280	5280	5280	5280	0
121	20240620	182400	89808430	5280	5280	5280	5280	0
122	20240620	182300	89808430	5280	5280	5280	5280	375
123	20240620	182200	89808430	5280	5280	5280	5280	0
124	20240620	182100	89808430	5280	5280	5280	5280	0
125	20240620	182000	89808430	5280	5280	5280	5280	0
126	20240620	181900	89808430	5280	5280	5280	5280	0
127	20240620	181800	89808430	5280	5280	5280	5280	0
128	20240620	181700	89808430	5280	5280	5280	5280	0
129	20240620	181600	89808430	5280	5280	5280	5280	0
130	20240620	181500	89808430	5280	5280	5280	5280	0
131	20240620	181400	89808430	5280	5280	5280	5280	0
132	20240620	181300	89808430	5280	5280	5280	5280	0
133	20240620	181200	89808430	5280	5280	5280	5280	0
134	20240620	181100	89808430	5280	5280	5280	5280	0
135	20240620	181000	89808430	5280	5280	5280	5280	0
136	20240620	180900	89808430	5280	5280	5280	5280	0
137	20240620	180800	89808430	5280	5280	5280	5280	0
138	20240620	180700	89808430	5280	5280	5280	5280	0
139	20240620	180600	89808430	5280	5280	5280	5280	0
140	20240620	180500	89808430	5280	5280	5280	5280	0
141	20240620	180400	89808430	5280	5280	5280	5280	0
142	20240620	180300	89808430	5280	5280	5280	5280	0
143	20240620	180200	89808430	5280	5280	5280	5280	0
144	20240620	180100	89808430	5280	5280	5280	5280	0
145	20240620	180000	89808430	5280	5280	5280	5280	0
146	20240620	175900	89808430	5280	5280	5280	5280	0
147	20240620	175800	89808430	5280	5280	5280	5280	0
148	20240620	175700	89808430	5280	5280	5280	5280	0
149	20240620	175600	89808430	5280	5280	5280	5280	0
150	20240620	175500	89808430	5280	5280	5280	5280	0
151	20240620	175400	89808430	5280	5280	5280	5280	0
152	20240620	175300	89808430	5280	5280	5280	5280	375
153	20240620	175200	89808430	5280	5280	5280	5280	0
154	20240620	175100	89808430	5280	5280	5280	5280	0
155	20240620	175000	89808430	5280	5280	5280	5280	0
156	20240620	174900	89808430	5280	5280	5280	5280	0
157	20240620	174800	89808430	5280	5280	5280	5280	0
158	20240620	174700	89808430	5280	5280	5280	5280	0
159	20240620	174600	89808430	5280	5280	5280	5280	0
160	20240620	174500	89808430	5280	5280	5280	5280	0
161	20240620	174400	89808430	5280	5280	5280	5280	0
162	20240620	174300	89808430	5280	5280	5280	5280	0
163	20240620	174200	89808430	5280	5280	5280	5280	0
164	20240620	174100	89808430	5280	5280	5280	5280	0
165	20240620	174000	89808430	5280	5280	5280	5280	0
166	20240620	173900	89808430	5280	5280	5280	5280	0
167	20240620	173800	89808430	5280	5280	5280	5280	0
168	20240620	173700	89808430	5280	5280	5280	5280	0
169	20240620	173600	89808430	5280	5280	5280	5280	0
170	20240620	173500	89808430	5280	5280	5280	5280	0
171	20240620	173400	89808430	5280	5280	5280	5280	0
172	20240620	173300	89808430	5280	5280	5280	5280	0
173	20240620	173200	89808430	5280	5280	5280	5280	0
174	20240620	173100	89808430	5280	5280	5280	5280	0
175	20240620	173000	89808430	5280	5280	5280	5280	0
176	20240620	172900	89808430	5280	5280	5280	5280	0
177	20240620	172800	89808430	5280	5280	5280	5280	0
178	20240620	172700	89808430	5280	5280	5280	5280	0
179	20240620	172600	89808430	5280	5280	5280	5280	0
180	20240620	172500	89808430	5280	5280	5280	5280	0
181	20240620	172400	89808430	5280	5280	5280	5280	0
182	20240620	172300	89808430	5280	5280	5280	5280	375
183	20240620	172200	89808430	5280	5280	5280	5280	0
184	20240620	172100	89808430	5280	5280	5280	5280	0
185	20240620	172000	89808430	5280	5280	5280	5280	0
186	20240620	171900	89808430	5280	5280	5280	5280	0
187	20240620	171800	89808430	5280	5280	5280	5280	0
188	20240620	171700	89808430	5280	5280	5280	5280	0
189	20240620	171600	89808430	5280	5280	5280	5280	0
190	20240620	171500	89808430	5280	5280	5280	5280	0
191	20240620	171400	89808430	5280	5280	5280	5280	0
192	20240620	171300	89808430	5280	5280	5280	5280	0
193	20240620	171200	89808430	5280	5280	5280	5280	0
194	20240620	171100	89808430	5280	5280	5280	5280	0
195	20240620	171000	89808430	5280	5280	5280	5280	0
196	20240620	170900	89808430	5280	5280	5280	5280	0
197	20240620	170800	89808430	5280	5280	5280	5280	0
198	20240620	170700	89808430	5280	5280	5280	5280	0
199	20240620	170600	89808430	5280	5280	5280	5280	0
200	20240620	170500	89808430	5280	5280	5280	5280	0
201	20240620	170400	89808430	5280	5280	5280	5280	0
202	20240620	170300	89808430	5280	5280	5280	5280	0
203	20240620	170200	89808430	5280	5280	5280	5280	0
204	20240620	170100	89808430	5280	5280	5280	5280	0
205	20240620	170000	89808430	5280	5280	5280	5280	0
206	20240620	165900	89808430	5280	5280	5280	5280	0
207	20240620	165800	89808430	5280	5280	5280	5280	0
208	20240620	165700	89808430	5280	5280	5280	5280	0
209	20240620	165600	89808430	5280	5280	5280	5280	0
210	20240620	165500	89808430	5280	5280	5280	5280	0
211	20240620	165400	89808430	5280	5280	5280	5280	0
212	20240620	165300	89808430	5280	5280	5280	5280	375
213	20240620	165200	89808430	5280	5280	5280	5280	0
214	20240620	165100	89808430	5280	5280	5280	5280	0
215	20240620	165000	89808430	5280	5280	5280	5280	0
216	20240620	164900	89808430	5280	5280	5280	5280	0
217	20240620	164800	89808430	5280	5280	5280	5280	0
218	20240620	164700	89808430	5280	5280	5280	5280	0
219	20240620	164600	89808430	5280	5280	5280	5280	0
220	20240620	164500	89808430	5280	5280	5280	5280	0
221	20240620	164400	89808430	5280	5280	5280	5280	0
222	20240620	164300	89808430	5280	5280	5280	5280	0
223	20240620	164200	89808430	5280	5280	5280	5280	0
224	20240620	164100	89808430	5280	5280	5280	5280	0
225	20240620	164000	89808430	5280	5280	5280	5280	0
226	20240620	163900	89808430	5280	5280	5280	5280	0
227	20240620	163800	89808430	5280	5280	5280	5280	0
228	20240620	163700	89808430	5280	5280	5280	5280	0
229	20240620	163600	89808430	5280	5280	5280	5280	0
230	20240620	163500	89808430	5280	5280	5280	5280	0
231	20240620	163400	89808430	5280	5280	5280	5280	0
232	20240620	163300	89808430	5280	5280	5280	5280	0
233	20240620	163200	89808430	5280	5280	5280	5280	0
234	20240620	163100	89808430	5280	5280	5280	5280	0
235	20240620	163000	89808430	5280	5280	5280	5280	0
236	20240620	162900	89808430	5280	5280	5280	5280	0
237	20240620	162800	89808430	5280	5280	5280	5280	0
238	20240620	162700	89808430	5280	5280	5280	5280	0
239	20240620	162600	89808430	5280	5280	5280	5280	0
240	20240620	162500	89808430	5280	5280	5280	5280	0
241	20240620	162400	89808430	5280	5280	5280	5280	0
242	20240620	162300	89808430	5280	5280	5280	5280	375
243	20240620	162200	89808430	5280	5280	5280	5280	0
244	20240620	162100	89808430	5280	5280	5280	5280	0
245	20240620	162000	89808430	5280	5280	5280	5280	0
246	20240620	161900	89808430	5280	5280	5280	5280	0
247	20240620	161800	89808430	5280	5280	5280	5280	0
248	20240620	161700	89808430	5280	5280	5280	5280	0
249	20240620	161600	89808430	5280	5280	5280	5280	0
250	20240620	161500	89808430	5280	5280	5280	5280	0
251	20240620	161400	89808430	5280	5280	5280	5280	0
252	20240620	161300	89808430	5280	5280	5280	5280	0
253	20240620	161200	89808430	5280	5280	5280	5280	0
254	20240620	161100	89808430	5280	5280	5280	5280	0
255	20240620	161000	89808430	5280	5280	5280	5280	0
256	20240620	160900	89808430	5280	5280	5280	5280	0
257	20240620	160800	89808430	5280	5280	5280	5280	0
258	20240620	160700	89808430	5280	5280	5280	5280	0
259	20240620	160600	89808430	5280	5280	5280	5280	0
260	20240620	160500	89808430	5280	5280	5280	5280	0
261	20240620	160400	89808430	5280	5280	5280	5280	0
262	20240620	160300	89808430	5280	5280	5280	5280	0
263	20240620	160200	89808430	5280	5280	5280	5280	0
264	20240620	160100	89808430	5280	5280	5280	5280	0
265	20240620	160000	89808430	5280	5280	5280	5280	0
266	20240620	155900	89808430	5280	5280	5280	5280	0
267	20240620	155800	89808430	5280	5280	5280	5280	0
268	20240620	155700	89808430	5280	5280	5280	5280	0
269	20240620	155600	89808430	5280	5280	5280	5280	0
270	20240620	155500	89808430	5280	5280	5280	5280	0
271	20240620	155400	89808430	5280	5280	5280	5280	0
272	20240620	155300	89808430	5280	5280	5280	5280	375
273	20240620	155200	89808430	5280	5280	5280	5280	0
274	20240620	155100	89808430	5280	5280	5280	5280	0
275	20240620	155000	89808430	5280	5280	5280	5280	0
276	20240620	154900	89808430	5280	5280	5280	5280	0
277	20240620	154800	89808430	5280	5280	5280	5280	0
278	20240620	154700	89808430	5280	5280	5280	5280	0
279	20240620	154600	89808430	5280	5280	5280	5280	0
280	20240620	154500	89808430	5280	5280	5280	5280	0
281	20240620	154400	89808430	5280	5280	5280	5280	0
282	20240620	154300	89808430	5280	5280	5280	5280	0
283	20240620	154200	89808430	5280	5280	5280	5280	0
284	20240620	154100	89808430	5280	5280	5280	5280	0
285	20240620	154000	89808430	5280	5280	5280	5280	0
286	20240620	153900	89808430	5280	5280	5280	5280	0
287	20240620	153800	89808430	5280	5280	5280	5280	0
288	20240620	153700	89808430	5280	5280	5280	5280	0
289	20240620	153600	89808430	5280	5280	5280	5280	0
290	20240620	153500	89808430	5280	5280	5280	5280	0
291	20240620	153400	89808430	5280	5280	5280	5280	0
292	20240620	153300	89808430	5280	5280	5280	5280	0
293	20240620	153200	89808430	5280	5280	5280	5280	0
294	20240620	153100	89808430	5280	5280	5280	5280	0
295	20240620	153000	89808430	5280	5280	5280	5280	375
296	20240620	152900	87828430	5280	5280	5280	5280	0
297	20240620	152800	87828430	5280	5280	5280	5280	0
298	20240620	152700	87828430	5280	5280	5280	5280	0
299	20240620	152600	87828430	5280	5280	5280	5280	0
300	20240620	152500	87828430	5280	5280	5280	5280	0
301	20240620	152400	87828430	5280	5280	5280	5280	0
302	20240620	152300	87828430	5280	5280	5280	5280	0
303	20240620	152200	87828430	5280	5280	5280	5280	0
304	20240620	152100	87828430	5280	5280	5280	5280	0
305	20240620	152000	87828430	5280	5280	5280	5280	0
306	20240620	151900	87828430	5280	5280	5280	5280	57
307	20240620	151800	87527470	5280	5280	5280	5280	63
308	20240620	151700	87194830	5280	5280	5280	5280	190
309	20240620	151600	86191630	5280	5280	5280	5280	0
310	20240620	151500	86191630	5280	5280	5280	5280	51
311	20240620	151400	85922350	5280	5280	5280	5280	0
312	20240620	151300	85922350	5280	5280	5280	5280	1
313	20240620	151200	85917070	5300	5300	5300	5300	0
314	20240620	151100	85917070	5300	5300	5300	5300	0
315	20240620	151000	85917070	5300	5260	5300	5260	23
316	20240620	150900	85795330	5270	5270	5270	5270	0
317	20240620	150800	85795330	5270	5270	5270	5270	0
318	20240620	150700	85795330	5270	5270	5270	5270	0
319	20240620	150600	85795330	5270	5270	5270	5270	1919
320	20240620	150500	75682200	5270	5270	5270	5270	4
321	20240620	150400	75661120	5270	5270	5270	5270	0
322	20240620	150300	75661120	5270	5270	5270	5270	0
323	20240620	150200	75661120	5270	5270	5270	5270	0
324	20240620	150100	75661120	5270	5270	5270	5270	0
325	20240620	150000	75661120	5270	5270	5270	5270	0
326	20240620	145900	75661120	5270	5270	5270	5270	0
327	20240620	145800	75661120	5270	5270	5270	5270	0
328	20240620	145700	75661120	5270	5270	5270	5270	0
329	20240620	145600	75661120	5270	5270	5270	5270	0
330	20240620	145500	75661120	5270	5270	5270	5270	0
331	20240620	145400	75661120	5270	5270	5270	5270	0
332	20240620	145300	75661120	5270	5270	5270	5270	0
333	20240620	145200	75661120	5270	5270	5270	5270	4
334	20240620	145100	75640040	5270	5270	5270	5270	4
335	20240620	145000	75618960	5270	5270	5270	5270	0
336	20240620	144900	75618960	5270	5260	5270	5250	171
337	20240620	144800	74720190	5270	5270	5270	5270	0
338	20240620	144700	74720190	5270	5270	5270	5270	0
339	20240620	144600	74720190	5270	5270	5270	5270	200
340	20240620	144500	73666190	5270	5270	5270	5270	1
341	20240620	144400	73660920	5250	5250	5250	5250	45
342	20240620	144300	73424670	5270	5270	5270	5270	0
343	20240620	144200	73424670	5270	5270	5270	5270	2
344	20240620	144100	73414130	5270	5270	5270	5270	0
345	20240620	144000	73414130	5270	5270	5270	5270	0
346	20240620	143900	73414130	5270	5270	5270	5270	3
347	20240620	143800	73398320	5260	5260	5260	5260	4
348	20240620	143700	73377280	5270	5270	5270	5270	9
349	20240620	143600	73329850	5270	5270	5270	5270	701
350	20240620	143500	69635580	5260	5260	5260	5260	0
351	20240620	143400	69635580	5260	5260	5260	5260	0
352	20240620	143300	69635580	5260	5260	5260	5260	0
353	20240620	143200	69635580	5260	5260	5260	5260	0
354	20240620	143100	69635580	5260	5260	5260	5260	100
355	20240620	143000	69109580	5260	5250	5260	5250	201
356	20240620	142900	68053320	5260	5260	5260	5260	10
357	20240620	142800	68000720	5260	5260	5260	5260	0
358	20240620	142700	68000720	5260	5260	5260	5260	50
359	20240620	142600	67737720	5260	5260	5260	5260	0
360	20240620	142500	67737720	5260	5260	5260	5260	0
361	20240620	142400	67737720	5260	5260	5260	5260	0
362	20240620	142300	67737720	5260	5260	5260	5260	0
363	20240620	142200	67737720	5260	5260	5260	5260	1
364	20240620	142100	67732460	5280	5280	5280	5280	0
365	20240620	142000	67732460	5280	5280	5280	5280	0
366	20240620	141900	67732460	5280	5280	5280	5280	0
367	20240620	141800	67732460	5280	5280	5280	5280	2
368	20240620	141700	67721900	5250	5250	5250	5250	0
369	20240620	141600	67721900	5250	5250	5250	5250	96
370	20240620	141500	67217900	5250	5250	5250	5250	0
371	20240620	141400	67217900	5250	5250	5250	5250	0
372	20240620	141300	67217900	5250	5250	5250	5250	0
373	20240620	141200	67217900	5250	5250	5250	5250	0
374	20240620	141100	67217900	5250	5250	5250	5250	0
375	20240620	141000	67217900	5250	5250	5250	5250	0
376	20240620	140900	67217900	5250	5250	5250	5250	0
377	20240620	140800	67217900	5250	5280	5280	5250	12
378	20240620	140700	67154800	5280	5280	5280	5280	10
379	20240620	140600	67102000	5280	5280	5280	5280	5
380	20240620	140500	67075600	5280	5280	5280	5280	189
381	20240620	140400	66077680	5280	5280	5280	5280	0
382	20240620	140300	66077680	5280	5280	5280	5280	0
383	20240620	140200	66077680	5280	5280	5280	5280	0
384	20240620	140100	66077680	5280	5270	5280	5270	102
385	20240620	140000	65540120	5280	5280	5280	5280	0
386	20240620	135900	65540120	5280	5280	5280	5280	1
387	20240620	135800	65534840	5260	5260	5260	5260	0
388	20240620	135700	65534840	5260	5260	5260	5260	0
389	20240620	135600	65534840	5260	5260	5260	5260	0
390	20240620	135500	65534840	5260	5260	5260	5260	101
391	20240620	135400	65003580	5280	5280	5280	5280	100
392	20240620	135300	64475580	5280	5280	5280	5280	1
393	20240620	135200	64470300	5290	5290	5290	5290	0
394	20240620	135100	64470300	5290	5290	5290	5290	0
395	20240620	135000	64470300	5290	5290	5290	5290	0
396	20240620	134900	64470300	5290	5290	5290	5290	0
397	20240620	134800	64470300	5290	5290	5290	5290	0
398	20240620	134700	64470300	5290	5290	5290	5290	0
399	20240620	134600	64470300	5290	5290	5290	5290	0
400	20240620	134500	64470300	5290	5290	5290	5290	0
401	20240620	134400	64470300	5290	5290	5290	5290	0
402	20240620	134300	64470300	5290	5290	5290	5290	0
403	20240620	134200	64470300	5290	5290	5290	5290	0
404	20240620	134100	64470300	5290	5290	5290	5290	100
405	20240620	134000	63941300	5290	5290	5290	5290	200
406	20240620	133900	62883300	5290	5290	5290	5290	200
407	20240620	133800	61825300	5290	5290	5290	5270	3
408	20240620	133700	61809450	5280	5250	5280	5250	42
409	20240620	133600	61588860	5250	5250	5250	5250	98
410	20240620	133500	61074360	5250	5250	5250	5250	0
411	20240620	133400	61074360	5250	5250	5250	5250	0
412	20240620	133300	61074360	5250	5250	5250	5250	0
413	20240620	133200	61074360	5250	5250	5250	5250	100
414	20240620	133100	60549360	5250	5250	5250	5250	0
415	20240620	133000	60549360	5250	5250	5250	5250	0
416	20240620	132900	60549360	5250	5250	5250	5240	712
417	20240620	132800	56816560	5250	5250	5250	5250	20
418	20240620	132700	56711560	5260	5260	5260	5260	0
419	20240620	132600	56711560	5260	5260	5260	5260	0
420	20240620	132500	56711560	5260	5260	5260	5260	0
421	20240620	132400	56711560	5260	5260	5260	5260	0
422	20240620	132300	56711560	5260	5260	5260	5260	0
423	20240620	132200	56711560	5260	5250	5260	5250	306
424	20240620	132100	55105050	5260	5260	5260	5260	550
425	20240620	132000	52212050	5270	5270	5270	5270	0
426	20240620	131900	52212050	5270	5270	5270	5270	0
427	20240620	131800	52212050	5270	5270	5270	5270	0
428	20240620	131700	52212050	5270	5270	5270	5270	2
429	20240620	131600	52201510	5270	5270	5270	5270	34
430	20240620	131500	52022330	5290	5290	5290	5290	0
431	20240620	131400	52022330	5290	5290	5290	5290	0
432	20240620	131300	52022330	5290	5290	5290	5290	0
433	20240620	131200	52022330	5290	5290	5290	5290	0
434	20240620	131100	52022330	5290	5290	5290	5290	0
435	20240620	131000	52022330	5290	5290	5290	5290	0
436	20240620	130900	52022330	5290	5290	5290	5290	0
437	20240620	130800	52022330	5290	5290	5290	5290	0
438	20240620	130700	52022330	5290	5290	5290	5290	0
439	20240620	130600	52022330	5290	5290	5290	5290	0
440	20240620	130500	52022330	5290	5290	5290	5290	2
441	20240620	130400	52011750	5280	5280	5280	5280	0
442	20240620	130300	52011750	5280	5280	5280	5280	0
443	20240620	130200	52011750	5280	5280	5280	5280	8
444	20240620	130100	51969510	5290	5290	5290	5290	0
445	20240620	130000	51969510	5290	5290	5290	5290	0
446	20240620	125900	51969510	5290	5290	5290	5290	0
447	20240620	125800	51969510	5290	5290	5290	5290	0
448	20240620	125700	51969510	5290	5290	5290	5290	0
449	20240620	125600	51969510	5290	5290	5290	5290	0
450	20240620	125500	51969510	5290	5290	5290	5290	0
451	20240620	125400	51969510	5290	5290	5290	5290	0
452	20240620	125300	51969510	5290	5290	5290	5290	0
453	20240620	125200	51969510	5290	5290	5290	5290	0
454	20240620	125100	51969510	5290	5290	5290	5290	0
455	20240620	125000	51969510	5290	5280	5290	5280	2
456	20240620	124900	51958940	5260	5270	5270	5260	268
457	20240620	124800	50548260	5280	5280	5280	5280	14
458	20240620	124700	50474340	5280	5280	5280	5280	10
459	20240620	124600	50421540	5290	5290	5290	5290	0
460	20240620	124500	50421540	5290	5290	5290	5290	10
461	20240620	124400	50368640	5290	5290	5290	5290	0
462	20240620	124300	50368640	5290	5290	5290	5290	1
463	20240620	124200	50363350	5260	5260	5260	5260	0
464	20240620	124100	50363350	5260	5260	5260	5260	0
465	20240620	124000	50363350	5260	5260	5260	5260	0
466	20240620	123900	50363350	5260	5260	5260	5260	0
467	20240620	123800	50363350	5260	5260	5260	5260	0
468	20240620	123700	50363350	5260	5260	5260	5260	0
469	20240620	123600	50363350	5260	5260	5260	5260	0
470	20240620	123500	50363350	5260	5260	5260	5260	150
471	20240620	123400	49574350	5270	5270	5270	5270	0
472	20240620	123300	49574350	5270	5270	5270	5270	0
473	20240620	123200	49574350	5270	5280	5280	5270	2
474	20240620	123100	49563800	5290	5290	5290	5290	0
475	20240620	123000	49563800	5290	5290	5290	5290	0
476	20240620	122900	49563800	5290	5290	5290	5290	0
477	20240620	122800	49563800	5290	5290	5290	5290	0
478	20240620	122700	49563800	5290	5290	5290	5280	44
479	20240620	122600	49331050	5290	5290	5290	5290	0
480	20240620	122500	49331050	5290	5290	5290	5290	0
481	20240620	122400	49331050	5290	5290	5290	5290	900
482	20240620	122300	44570050	5290	5290	5290	5290	0
483	20240620	122200	44570050	5290	5290	5290	5290	100
484	20240620	122100	44041050	5300	5300	5300	5300	0
485	20240620	122000	44041050	5300	5260	5300	5260	301
486	20240620	121900	42451750	5260	5260	5260	5260	18
487	20240620	121800	42357070	5300	5300	5300	5300	0
488	20240620	121700	42357070	5300	5300	5300	5300	0
489	20240620	121600	42357070	5300	5300	5300	5300	0
490	20240620	121500	42357070	5300	5300	5300	5300	0
491	20240620	121400	42357070	5300	5300	5300	5300	0
492	20240620	121300	42357070	5300	5300	5300	5300	4
493	20240620	121200	42335870	5260	5260	5260	5260	12
494	20240620	121100	42272750	5280	5280	5280	5280	0
495	20240620	121000	42272750	5280	5290	5290	5280	1194
496	20240620	120900	35956690	5290	5290	5290	5290	339
497	20240620	120800	34163380	5300	5300	5300	5300	0
498	20240620	120700	34163380	5300	5300	5300	5300	0
499	20240620	120600	34163380	5300	5300	5300	5300	0
500	20240620	120500	34163380	5300	5300	5300	5300	0
501	20240620	120400	34163380	5300	5300	5300	5300	0
502	20240620	120300	34163380	5300	5300	5300	5300	0
503	20240620	120200	34163380	5300	5300	5300	5300	2
504	20240620	120100	34152780	5290	5290	5290	5290	0
505	20240620	120000	34152780	5290	5290	5290	5290	0
506	20240620	115900	34152780	5290	5290	5290	5290	0
507	20240620	115800	34152780	5290	5290	5290	5290	0
508	20240620	115700	34152780	5290	5290	5290	5290	487
509	20240620	115600	31576550	5290	5290	5290	5290	0
510	20240620	115500	31576550	5290	5290	5290	5290	0
511	20240620	115400	31576550	5290	5290	5290	5290	0
512	20240620	115300	31576550	5290	5290	5290	5290	1
513	20240620	115200	31571260	5270	5270	5270	5270	9
514	20240620	115100	31523830	5270	5270	5270	5270	0
515	20240620	115000	31523830	5270	5290	5290	5270	26
516	20240620	114900	31386380	5290	5290	5290	5290	0
517	20240620	114800	31386380	5290	5290	5290	5290	0
518	20240620	114700	31386380	5290	5290	5290	5290	0
519	20240620	114600	31386380	5290	5290	5290	5290	0
520	20240620	114500	31386380	5290	5290	5290	5290	2
521	20240620	114400	31375800	5270	5260	5270	5260	198
522	20240620	114300	30334140	5260	5260	5260	5260	0
523	20240620	114200	30334140	5260	5260	5260	5260	200
524	20240620	114100	29282140	5280	5280	5280	5280	0
525	20240620	114000	29282140	5280	5280	5280	5270	3
526	20240620	113900	29266310	5260	5260	5260	5260	0
527	20240620	113800	29266310	5260	5260	5260	5260	0
528	20240620	113700	29266310	5260	5260	5260	5260	16
529	20240620	113600	29182150	5270	5290	5290	5270	41
530	20240620	113500	28966060	5260	5260	5260	5260	0
531	20240620	113400	28966060	5260	5260	5260	5260	0
532	20240620	113300	28966060	5260	5260	5260	5260	70
533	20240620	113200	28597860	5260	5260	5260	5260	100
534	20240620	113100	28071860	5290	5290	5290	5290	1
535	20240620	113000	28066570	5260	5260	5260	5260	109
536	20240620	112900	27493230	5260	5260	5260	5260	0
537	20240620	112800	27493230	5260	5260	5260	5260	0
538	20240620	112700	27493230	5260	5270	5270	5260	401
539	20240620	112600	25383880	5270	5270	5270	5270	190
540	20240620	112500	24382580	5300	5300	5300	5300	0
541	20240620	112400	24382580	5300	5300	5300	5300	2
542	20240620	112300	24371980	5300	5300	5300	5300	0
543	20240620	112200	24371980	5300	5300	5300	5300	0
544	20240620	112100	24371980	5300	5300	5300	5300	1
545	20240620	112000	24366680	5280	5280	5280	5280	2
546	20240620	111900	24356120	5280	5280	5280	5280	0
547	20240620	111800	24356120	5280	5280	5280	5280	5
548	20240620	111700	24329720	5300	5300	5300	5300	0
549	20240620	111600	24329720	5300	5300	5300	5300	1
550	20240620	111500	24324420	5280	5280	5280	5280	1
551	20240620	111400	24319140	5280	5280	5280	5280	391
552	20240620	111300	22254660	5300	5300	5300	5300	0
553	20240620	111200	22254660	5300	5300	5300	5300	0
554	20240620	111100	22254660	5300	5300	5300	5300	0
555	20240620	111000	22254660	5300	5300	5300	5300	100
556	20240620	110900	21724660	5290	5290	5290	5290	672
557	20240620	110800	18169780	5300	5300	5300	5300	0
558	20240620	110700	18169780	5300	5300	5300	5300	200
559	20240620	110600	17109780	5300	5300	5300	5300	0
560	20240620	110500	17109780	5300	5300	5300	5300	5
561	20240620	110400	17083280	5300	5300	5300	5300	1
562	20240620	110300	17077980	5300	5300	5300	5300	0
563	20240620	110200	17077980	5300	5300	5300	5300	0
564	20240620	110100	17077980	5300	5300	5300	5300	0
565	20240620	110000	17077980	5300	5300	5300	5300	0
566	20240620	105900	17077980	5300	5300	5300	5300	0
567	20240620	105800	17077980	5300	5300	5300	5300	0
568	20240620	105700	17077980	5300	5300	5300	5300	116
569	20240620	105600	16463180	5290	5290	5290	5290	0
570	20240620	105500	16463180	5290	5290	5290	5290	0
571	20240620	105400	16463180	5290	5290	5290	5290	0
572	20240620	105300	16463180	5290	5290	5290	5290	0
573	20240620	105200	16463180	5290	5290	5290	5290	300
574	20240620	105100	14876180	5300	5300	5300	5300	0
575	20240620	105000	14876180	5300	5300	5300	5300	10
576	20240620	104900	14823180	5300	5300	5300	5300	20
577	20240620	104800	14717180	5300	5300	5300	5300	6
578	20240620	104700	14685380	5300	5300	5300	5300	5
579	20240620	104600	14658880	5290	5290	5290	5290	0
580	20240620	104500	14658880	5290	5290	5290	5290	100
581	20240620	104400	14129880	5300	5300	5300	5300	0
582	20240620	104300	14129880	5300	5300	5300	5300	0
583	20240620	104200	14129880	5300	5300	5300	5300	0
584	20240620	104100	14129880	5300	5300	5300	5300	226
585	20240620	104000	12932080	5310	5310	5310	5310	0
586	20240620	103900	12932080	5310	5310	5310	5310	0
587	20240620	103800	12932080	5310	5310	5310	5310	0
588	20240620	103700	12932080	5310	5310	5310	5310	0
589	20240620	103600	12932080	5310	5310	5310	5310	0
590	20240620	103500	12932080	5310	5310	5310	5310	1
591	20240620	103400	12926770	5300	5300	5300	5300	10
592	20240620	103300	12873770	5320	5320	5320	5320	0
593	20240620	103200	12873770	5320	5320	5320	5320	0
594	20240620	103100	12873770	5320	5320	5320	5320	1
595	20240620	103000	12868450	5310	5310	5310	5310	5
596	20240620	102900	12841900	5320	5320	5320	5320	0
597	20240620	102800	12841900	5320	5320	5320	5320	0
598	20240620	102700	12841900	5320	5320	5320	5320	1
599	20240620	102600	12836580	5290	5310	5310	5290	50
600	20240620	102500	12572000	5310	5310	5310	5310	0
601	20240620	102400	12572000	5310	5310	5310	5310	0
602	20240620	102300	12572000	5310	5310	5310	5310	0
603	20240620	102200	12572000	5310	5310	5310	5310	0
604	20240620	102100	12572000	5310	5310	5310	5310	4
605	20240620	102000	12550760	5310	5310	5310	5310	0
606	20240620	101900	12550760	5310	5310	5310	5310	0
607	20240620	101800	12550760	5310	5310	5310	5310	6
608	20240620	101700	12518900	5310	5310	5310	5310	8
609	20240620	101600	12476420	5310	5310	5310	5300	8
610	20240620	101500	12433970	5320	5320	5320	5320	0
611	20240620	101400	12433970	5320	5320	5320	5320	0
612	20240620	101300	12433970	5320	5320	5320	5320	1
613	20240620	101200	12428650	5300	5300	5300	5300	0
614	20240620	101100	12428650	5300	5300	5300	5300	48
615	20240620	101000	12174250	5320	5320	5320	5320	0
616	20240620	100900	12174250	5320	5320	5320	5320	0
617	20240620	100800	12174250	5320	5320	5320	5320	13
618	20240620	100700	12105090	5320	5320	5320	5320	0
619	20240620	100600	12105090	5320	5320	5320	5320	0
620	20240620	100500	12105090	5320	5320	5320	5320	0
621	20240620	100400	12105090	5320	5320	5320	5320	0
622	20240620	100300	12105090	5320	5310	5320	5310	101
623	20240620	100200	11567780	5310	5320	5320	5310	6
624	20240620	100100	11535900	5320	5320	5320	5320	1
625	20240620	100000	11530580	5310	5300	5320	5300	78
626	20240620	095900	11117150	5300	5310	5310	5300	25
627	20240620	095800	10984640	5310	5320	5320	5310	3
628	20240620	095700	10968690	5300	5320	5320	5300	9
629	20240620	095600	10920970	5320	5320	5320	5320	1
630	20240620	095500	10915650	5300	5300	5300	5300	1
631	20240620	095400	10910350	5300	5320	5320	5300	3
632	20240620	095300	10894430	5320	5320	5320	5320	0
633	20240620	095200	10894430	5320	5320	5320	5320	0
634	20240620	095100	10894430	5320	5320	5320	5320	0
635	20240620	095000	10894430	5320	5320	5320	5320	0
636	20240620	094900	10894430	5320	5320	5320	5320	0
637	20240620	094800	10894430	5320	5320	5320	5300	3
638	20240620	094700	10878490	5320	5320	5320	5320	0
639	20240620	094600	10878490	5320	5320	5320	5320	1
640	20240620	094500	10873170	5300	5300	5300	5300	2
641	20240620	094400	10862570	5270	5270	5270	5270	0
642	20240620	094300	10862570	5270	5270	5270	5270	925
643	20240620	094200	5987820	5280	5290	5290	5280	23
644	20240620	094100	5866160	5320	5320	5320	5320	0
645	20240620	094000	5866160	5320	5320	5320	5320	0
646	20240620	093900	5866160	5320	5320	5320	5320	0
647	20240620	093800	5866160	5320	5320	5320	5320	1
648	20240620	093700	5860840	5300	5310	5310	5300	444
649	20240620	093600	3506610	5360	5360	5360	5360	0
650	20240620	093500	3506610	5360	5360	5360	5360	0
651	20240620	093400	3506610	5360	5360	5360	5360	0
652	20240620	093300	3506610	5360	5350	5360	5350	175
653	20240620	093200	2570350	5350	5350	5350	5350	1
654	20240620	093100	2565000	5320	5360	5360	5320	259
655	20240620	093000	1187040	5340	5340	5340	5340	0
656	20240620	092900	1187040	5340	5340	5340	5340	1
657	20240620	092800	1181700	5360	5360	5360	5360	0
658	20240620	092700	1181700	5360	5360	5360	5360	0
659	20240620	092600	1181700	5360	5360	5360	5360	0
660	20240620	092500	1181700	5360	5360	5360	5360	0
661	20240620	092400	1181700	5360	5360	5360	5360	0
662	20240620	092300	1181700	5360	5360	5360	5360	0
663	20240620	092200	1181700	5360	5340	5360	5340	3
664	20240620	092100	1165650	5300	5300	5300	5300	0
665	20240620	092000	1165650	5300	5300	5300	5300	0
666	20240620	091900	1165650	5300	5300	5300	5300	0
667	20240620	091800	1165650	5300	5300	5300	5300	0
668	20240620	091700	1165650	5300	5300	5300	5300	0
669	20240620	091600	1165650	5300	5300	5300	5300	0
670	20240620	091500	1165650	5300	5300	5300	5300	0
671	20240620	091400	1165650	5300	5300	5300	5300	0
672	20240620	091300	1165650	5300	5350	5350	5300	181
673	20240620	091200	203090	5370	5370	5370	5370	2
674	20240620	091100	192350	5360	5360	5360	5360	0
675	20240620	091000	192350	5360	5360	5360	5360	0
676	20240620	090900	192350	5360	5360	5360	5360	0
677	20240620	090800	192350	5360	5360	5360	5360	0
678	20240620	090700	192350	5360	5360	5360	5360	1
679	20240620	090600	186990	5350	5350	5350	5350	0
680	20240620	090500	186990	5350	5350	5350	5350	1
681	20240620	090400	181640	5380	5380	5380	5380	0
682	20240620	090300	181640	5380	5380	5380	5380	2
683	20240620	090200	170880	5340	5340	5340	5340	0
684	20240620	090100	170880	5340	5340	5340	5340	0
685	20240620	090000	170880	5340	5340	5340	5340	32