KissMeData/418420/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	212700	936064860	5380	5380	5380	5380	2128
3	20240613	212600	936064860	5380	5380	5380	5380	0
4	20240613	212500	936064860	5380	5380	5380	5380	0
5	20240613	212400	936064860	5380	5380	5380	5380	0
6	20240613	212300	936064860	5380	5380	5380	5380	0
7	20240613	212200	936064860	5380	5380	5380	5380	0
8	20240613	212100	936064860	5380	5380	5380	5380	0
9	20240613	212000	936064860	5380	5380	5380	5380	0
10	20240613	211900	936064860	5380	5380	5380	5380	0
11	20240613	211800	936064860	5380	5380	5380	5380	0
12	20240613	211700	936064860	5380	5380	5380	5380	0
13	20240613	211600	936064860	5380	5380	5380	5380	0
14	20240613	211500	936064860	5380	5380	5380	5380	0
15	20240613	211400	936064860	5380	5380	5380	5380	0
16	20240613	211300	936064860	5380	5380	5380	5380	0
17	20240613	211200	936064860	5380	5380	5380	5380	0
18	20240613	211100	936064860	5380	5380	5380	5380	0
19	20240613	211000	936064860	5380	5380	5380	5380	0
20	20240613	210900	936064860	5380	5380	5380	5380	0
21	20240613	210800	936064860	5380	5380	5380	5380	0
22	20240613	210700	936064860	5380	5380	5380	5380	0
23	20240613	210600	936064860	5380	5380	5380	5380	0
24	20240613	210500	936064860	5380	5380	5380	5380	0
25	20240613	210400	936064860	5380	5380	5380	5380	0
26	20240613	210300	936064860	5380	5380	5380	5380	0
27	20240613	210200	936064860	5380	5380	5380	5380	0
28	20240613	210100	936064860	5380	5380	5380	5380	0
29	20240613	210000	936064860	5380	5380	5380	5380	0
30	20240613	205900	936064860	5380	5380	5380	5380	0
31	20240613	205800	936064860	5380	5380	5380	5380	0
32	20240613	205700	936064860	5380	5380	5380	5380	2128
33	20240613	205600	936064860	5380	5380	5380	5380	0
34	20240613	205500	936064860	5380	5380	5380	5380	0
35	20240613	205400	936064860	5380	5380	5380	5380	0
36	20240613	205300	936064860	5380	5380	5380	5380	0
37	20240613	205200	936064860	5380	5380	5380	5380	0
38	20240613	205100	936064860	5380	5380	5380	5380	0
39	20240613	205000	936064860	5380	5380	5380	5380	0
40	20240613	204900	936064860	5380	5380	5380	5380	0
41	20240613	204800	936064860	5380	5380	5380	5380	0
42	20240613	204700	936064860	5380	5380	5380	5380	0
43	20240613	204600	936064860	5380	5380	5380	5380	0
44	20240613	204500	936064860	5380	5380	5380	5380	0
45	20240613	204400	936064860	5380	5380	5380	5380	0
46	20240613	204300	936064860	5380	5380	5380	5380	0
47	20240613	204200	936064860	5380	5380	5380	5380	0
48	20240613	204100	936064860	5380	5380	5380	5380	0
49	20240613	204000	936064860	5380	5380	5380	5380	0
50	20240613	203900	936064860	5380	5380	5380	5380	0
51	20240613	203800	936064860	5380	5380	5380	5380	0
52	20240613	203700	936064860	5380	5380	5380	5380	0
53	20240613	203600	936064860	5380	5380	5380	5380	0
54	20240613	203500	936064860	5380	5380	5380	5380	0
55	20240613	203400	936064860	5380	5380	5380	5380	0
56	20240613	203300	936064860	5380	5380	5380	5380	0
57	20240613	203200	936064860	5380	5380	5380	5380	0
58	20240613	203100	936064860	5380	5380	5380	5380	0
59	20240613	203000	936064860	5380	5380	5380	5380	0
60	20240613	202900	936064860	5380	5380	5380	5380	0
61	20240613	202800	936064860	5380	5380	5380	5380	0
62	20240613	202700	936064860	5380	5380	5380	5380	2128
63	20240613	202600	936064860	5380	5380	5380	5380	0
64	20240613	202500	936064860	5380	5380	5380	5380	0
65	20240613	202400	936064860	5380	5380	5380	5380	0
66	20240613	202300	936064860	5380	5380	5380	5380	0
67	20240613	202200	936064860	5380	5380	5380	5380	0
68	20240613	202100	936064860	5380	5380	5380	5380	0
69	20240613	202000	936064860	5380	5380	5380	5380	0
70	20240613	201900	936064860	5380	5380	5380	5380	0
71	20240613	201800	936064860	5380	5380	5380	5380	0
72	20240613	201700	936064860	5380	5380	5380	5380	0
73	20240613	201600	936064860	5380	5380	5380	5380	0
74	20240613	201500	936064860	5380	5380	5380	5380	0
75	20240613	201400	936064860	5380	5380	5380	5380	0
76	20240613	201300	936064860	5380	5380	5380	5380	0
77	20240613	201200	936064860	5380	5380	5380	5380	0
78	20240613	201100	936064860	5380	5380	5380	5380	0
79	20240613	201000	936064860	5380	5380	5380	5380	0
80	20240613	200900	936064860	5380	5380	5380	5380	0
81	20240613	200800	936064860	5380	5380	5380	5380	0
82	20240613	200700	936064860	5380	5380	5380	5380	0
83	20240613	200600	936064860	5380	5380	5380	5380	0
84	20240613	200500	936064860	5380	5380	5380	5380	0
85	20240613	200400	936064860	5380	5380	5380	5380	0
86	20240613	200300	936064860	5380	5380	5380	5380	0
87	20240613	200200	936064860	5380	5380	5380	5380	0
88	20240613	200100	936064860	5380	5380	5380	5380	0
89	20240613	200000	936064860	5380	5380	5380	5380	0
90	20240613	195900	936064860	5380	5380	5380	5380	0
91	20240613	195800	936064860	5380	5380	5380	5380	0
92	20240613	195700	936064860	5380	5380	5380	5380	2128
93	20240613	195600	936064860	5380	5380	5380	5380	0
94	20240613	195500	936064860	5380	5380	5380	5380	0
95	20240613	195400	936064860	5380	5380	5380	5380	0
96	20240613	195300	936064860	5380	5380	5380	5380	0
97	20240613	195200	936064860	5380	5380	5380	5380	0
98	20240613	195100	936064860	5380	5380	5380	5380	0
99	20240613	195000	936064860	5380	5380	5380	5380	0
100	20240613	194900	936064860	5380	5380	5380	5380	0
101	20240613	194800	936064860	5380	5380	5380	5380	0
102	20240613	194700	936064860	5380	5380	5380	5380	0
103	20240613	194600	936064860	5380	5380	5380	5380	0
104	20240613	194500	936064860	5380	5380	5380	5380	0
105	20240613	194400	936064860	5380	5380	5380	5380	0
106	20240613	194300	936064860	5380	5380	5380	5380	0
107	20240613	194200	936064860	5380	5380	5380	5380	0
108	20240613	194100	936064860	5380	5380	5380	5380	0
109	20240613	194000	936064860	5380	5380	5380	5380	0
110	20240613	193900	936064860	5380	5380	5380	5380	0
111	20240613	193800	936064860	5380	5380	5380	5380	0
112	20240613	193700	936064860	5380	5380	5380	5380	0
113	20240613	193600	936064860	5380	5380	5380	5380	0
114	20240613	193500	936064860	5380	5380	5380	5380	0
115	20240613	193400	936064860	5380	5380	5380	5380	0
116	20240613	193300	936064860	5380	5380	5380	5380	0
117	20240613	193200	936064860	5380	5380	5380	5380	0
118	20240613	193100	936064860	5380	5380	5380	5380	0
119	20240613	193000	936064860	5380	5380	5380	5380	0
120	20240613	192900	936064860	5380	5380	5380	5380	0
121	20240613	192800	936064860	5380	5380	5380	5380	0
122	20240613	192700	936064860	5380	5380	5380	5380	2128
123	20240613	192600	936064860	5380	5380	5380	5380	0
124	20240613	192500	936064860	5380	5380	5380	5380	0
125	20240613	192400	936064860	5380	5380	5380	5380	0
126	20240613	192300	936064860	5380	5380	5380	5380	0
127	20240613	192200	936064860	5380	5380	5380	5380	0
128	20240613	192100	936064860	5380	5380	5380	5380	0
129	20240613	192000	936064860	5380	5380	5380	5380	0
130	20240613	191900	936064860	5380	5380	5380	5380	0
131	20240613	191800	936064860	5380	5380	5380	5380	0
132	20240613	191700	936064860	5380	5380	5380	5380	0
133	20240613	191600	936064860	5380	5380	5380	5380	0
134	20240613	191500	936064860	5380	5380	5380	5380	0
135	20240613	191400	936064860	5380	5380	5380	5380	0
136	20240613	191300	936064860	5380	5380	5380	5380	0
137	20240613	191200	936064860	5380	5380	5380	5380	0
138	20240613	191100	936064860	5380	5380	5380	5380	0
139	20240613	191000	936064860	5380	5380	5380	5380	0
140	20240613	190900	936064860	5380	5380	5380	5380	0
141	20240613	190800	936064860	5380	5380	5380	5380	0
142	20240613	190700	936064860	5380	5380	5380	5380	0
143	20240613	190600	936064860	5380	5380	5380	5380	0
144	20240613	190500	936064860	5380	5380	5380	5380	0
145	20240613	190400	936064860	5380	5380	5380	5380	0
146	20240613	190300	936064860	5380	5380	5380	5380	0
147	20240613	190200	936064860	5380	5380	5380	5380	0
148	20240613	190100	936064860	5380	5380	5380	5380	0
149	20240613	190000	936064860	5380	5380	5380	5380	0
150	20240613	185900	936064860	5380	5380	5380	5380	0
151	20240613	185800	936064860	5380	5380	5380	5380	0
152	20240613	185700	936064860	5380	5380	5380	5380	2128
153	20240613	185600	936064860	5380	5380	5380	5380	0
154	20240613	185500	936064860	5380	5380	5380	5380	0
155	20240613	185400	936064860	5380	5380	5380	5380	0
156	20240613	185300	936064860	5380	5380	5380	5380	0
157	20240613	185200	936064860	5380	5380	5380	5380	0
158	20240613	185100	936064860	5380	5380	5380	5380	0
159	20240613	185000	936064860	5380	5380	5380	5380	0
160	20240613	184900	936064860	5380	5380	5380	5380	0
161	20240613	184800	936064860	5380	5380	5380	5380	0
162	20240613	184700	936064860	5380	5380	5380	5380	0
163	20240613	184600	936064860	5380	5380	5380	5380	0
164	20240613	184500	936064860	5380	5380	5380	5380	0
165	20240613	184400	936064860	5380	5380	5380	5380	0
166	20240613	184300	936064860	5380	5380	5380	5380	0
167	20240613	184200	936064860	5380	5380	5380	5380	0
168	20240613	184100	936064860	5380	5380	5380	5380	0
169	20240613	184000	936064860	5380	5380	5380	5380	0
170	20240613	183900	936064860	5380	5380	5380	5380	0
171	20240613	183800	936064860	5380	5380	5380	5380	0
172	20240613	183700	936064860	5380	5380	5380	5380	0
173	20240613	183600	936064860	5380	5380	5380	5380	0
174	20240613	183500	936064860	5380	5380	5380	5380	0
175	20240613	183400	936064860	5380	5380	5380	5380	0
176	20240613	183300	936064860	5380	5380	5380	5380	0
177	20240613	183200	936064860	5380	5380	5380	5380	0
178	20240613	183100	936064860	5380	5380	5380	5380	0
179	20240613	183000	936064860	5380	5380	5380	5380	0
180	20240613	182900	936064860	5380	5380	5380	5380	0
181	20240613	182800	936064860	5380	5380	5380	5380	0
182	20240613	182700	936064860	5380	5380	5380	5380	2128
183	20240613	182600	936064860	5380	5380	5380	5380	0
184	20240613	182500	936064860	5380	5380	5380	5380	0
185	20240613	182400	936064860	5380	5380	5380	5380	0
186	20240613	182300	936064860	5380	5380	5380	5380	0
187	20240613	182200	936064860	5380	5380	5380	5380	0
188	20240613	182100	936064860	5380	5380	5380	5380	0
189	20240613	182000	936064860	5380	5380	5380	5380	0
190	20240613	181900	936064860	5380	5380	5380	5380	0
191	20240613	181800	936064860	5380	5380	5380	5380	0
192	20240613	181700	936064860	5380	5380	5380	5380	0
193	20240613	181600	936064860	5380	5380	5380	5380	0
194	20240613	181500	936064860	5380	5380	5380	5380	0
195	20240613	181400	936064860	5380	5380	5380	5380	0
196	20240613	181300	936064860	5380	5380	5380	5380	0
197	20240613	181200	936064860	5380	5380	5380	5380	0
198	20240613	181100	936064860	5380	5380	5380	5380	0
199	20240613	181000	936064860	5380	5380	5380	5380	0
200	20240613	180900	936064860	5380	5380	5380	5380	0
201	20240613	180800	936064860	5380	5380	5380	5380	0
202	20240613	180700	936064860	5380	5380	5380	5380	0
203	20240613	180600	936064860	5380	5380	5380	5380	0
204	20240613	180500	936064860	5380	5380	5380	5380	0
205	20240613	180400	936064860	5380	5380	5380	5380	0
206	20240613	180300	936064860	5380	5380	5380	5380	0
207	20240613	180200	936064860	5380	5380	5380	5380	0
208	20240613	180100	936064860	5380	5380	5380	5380	0
209	20240613	180000	936064860	5380	5380	5380	5380	0
210	20240613	175900	936064860	5380	5380	5380	5380	0
211	20240613	175800	936064860	5380	5380	5380	5380	0
212	20240613	175700	936064860	5380	5380	5380	5380	2128
213	20240613	175600	936064860	5380	5380	5380	5380	0
214	20240613	175500	936064860	5380	5380	5380	5380	0
215	20240613	175400	936064860	5380	5380	5380	5380	0
216	20240613	175300	936064860	5380	5380	5380	5380	0
217	20240613	175200	936064860	5380	5380	5380	5380	0
218	20240613	175100	936064860	5380	5380	5380	5380	0
219	20240613	175000	936064860	5380	5380	5380	5380	0
220	20240613	174900	936064860	5380	5380	5380	5380	0
221	20240613	174800	936064860	5380	5380	5380	5380	0
222	20240613	174700	936064860	5380	5380	5380	5380	0
223	20240613	174600	936064860	5380	5380	5380	5380	0
224	20240613	174500	936064860	5380	5380	5380	5380	0
225	20240613	174400	936064860	5380	5380	5380	5380	0
226	20240613	174300	936064860	5380	5380	5380	5380	0
227	20240613	174200	936064860	5380	5380	5380	5380	0
228	20240613	174100	936064860	5380	5380	5380	5380	0
229	20240613	174000	936064860	5380	5380	5380	5380	0
230	20240613	173900	936064860	5380	5380	5380	5380	0
231	20240613	173800	936064860	5380	5380	5380	5380	0
232	20240613	173700	936064860	5380	5380	5380	5380	0
233	20240613	173600	936064860	5380	5380	5380	5380	0
234	20240613	173500	936064860	5380	5380	5380	5380	0
235	20240613	173400	936064860	5380	5380	5380	5380	0
236	20240613	173300	936064860	5380	5380	5380	5380	0
237	20240613	173200	936064860	5380	5380	5380	5380	0
238	20240613	173100	936064860	5380	5380	5380	5380	0
239	20240613	173000	936064860	5380	5380	5380	5380	0
240	20240613	172900	936064860	5380	5380	5380	5380	0
241	20240613	172800	936064860	5380	5380	5380	5380	0
242	20240613	172700	936064860	5380	5380	5380	5380	2128
243	20240613	172600	936064860	5380	5380	5380	5380	0
244	20240613	172500	936064860	5380	5380	5380	5380	0
245	20240613	172400	936064860	5380	5380	5380	5380	0
246	20240613	172300	936064860	5380	5380	5380	5380	0
247	20240613	172200	936064860	5380	5380	5380	5380	0
248	20240613	172100	936064860	5380	5380	5380	5380	0
249	20240613	172000	936064860	5380	5380	5380	5380	0
250	20240613	171900	936064860	5380	5380	5380	5380	0
251	20240613	171800	936064860	5380	5380	5380	5380	0
252	20240613	171700	936064860	5380	5380	5380	5380	0
253	20240613	171600	936064860	5380	5380	5380	5380	0
254	20240613	171500	936064860	5380	5380	5380	5380	0
255	20240613	171400	936064860	5380	5380	5380	5380	0
256	20240613	171300	936064860	5380	5380	5380	5380	0
257	20240613	171200	936064860	5380	5380	5380	5380	0
258	20240613	171100	936064860	5380	5380	5380	5380	0
259	20240613	171000	936064860	5380	5380	5380	5380	0
260	20240613	170900	936064860	5380	5380	5380	5380	0
261	20240613	170800	936064860	5380	5380	5380	5380	0
262	20240613	170700	936064860	5380	5380	5380	5380	0
263	20240613	170600	936064860	5380	5380	5380	5380	0
264	20240613	170500	936064860	5380	5380	5380	5380	0
265	20240613	170400	936064860	5380	5380	5380	5380	0
266	20240613	170300	936064860	5380	5380	5380	5380	0
267	20240613	170200	936064860	5380	5380	5380	5380	0
268	20240613	170100	936064860	5380	5380	5380	5380	0
269	20240613	170000	936064860	5380	5380	5380	5380	0
270	20240613	165900	936064860	5380	5380	5380	5380	0
271	20240613	165800	936064860	5380	5380	5380	5380	0
272	20240613	165700	936064860	5380	5380	5380	5380	2128
273	20240613	165600	936064860	5380	5380	5380	5380	0
274	20240613	165500	936064860	5380	5380	5380	5380	0
275	20240613	165400	936064860	5380	5380	5380	5380	0
276	20240613	165300	936064860	5380	5380	5380	5380	0
277	20240613	165200	936064860	5380	5380	5380	5380	0
278	20240613	165100	936064860	5380	5380	5380	5380	0
279	20240613	165000	936064860	5380	5380	5380	5380	0
280	20240613	164900	936064860	5380	5380	5380	5380	0
281	20240613	164800	936064860	5380	5380	5380	5380	0
282	20240613	164700	936064860	5380	5380	5380	5380	0
283	20240613	164600	936064860	5380	5380	5380	5380	0
284	20240613	164500	936064860	5380	5380	5380	5380	0
285	20240613	164400	936064860	5380	5380	5380	5380	0
286	20240613	164300	936064860	5380	5380	5380	5380	0
287	20240613	164200	936064860	5380	5380	5380	5380	0
288	20240613	164100	936064860	5380	5380	5380	5380	0
289	20240613	164000	936064860	5380	5380	5380	5380	0
290	20240613	163900	936064860	5380	5380	5380	5380	0
291	20240613	163800	936064860	5380	5380	5380	5380	0
292	20240613	163700	936064860	5380	5380	5380	5380	0
293	20240613	163600	936064860	5380	5380	5380	5380	0
294	20240613	163500	936064860	5380	5380	5380	5380	0
295	20240613	163400	936064860	5380	5380	5380	5380	0
296	20240613	163300	936064860	5380	5380	5380	5380	0
297	20240613	163200	936064860	5380	5380	5380	5380	0
298	20240613	163100	936064860	5380	5380	5380	5380	0
299	20240613	163000	936064860	5380	5380	5380	5380	0
300	20240613	162900	936064860	5380	5380	5380	5380	0
301	20240613	162800	936064860	5380	5380	5380	5380	0
302	20240613	162700	936064860	5380	5380	5380	5380	2128
303	20240613	162600	936064860	5380	5380	5380	5380	0
304	20240613	162500	936064860	5380	5380	5380	5380	0
305	20240613	162400	936064860	5380	5380	5380	5380	0
306	20240613	162300	936064860	5380	5380	5380	5380	0
307	20240613	162200	936064860	5380	5380	5380	5380	0
308	20240613	162100	936064860	5380	5380	5380	5380	0
309	20240613	162000	936064860	5380	5380	5380	5380	0
310	20240613	161900	936064860	5380	5380	5380	5380	0
311	20240613	161800	936064860	5380	5380	5380	5380	0
312	20240613	161700	936064860	5380	5380	5380	5380	0
313	20240613	161600	936064860	5380	5380	5380	5380	0
314	20240613	161500	936064860	5380	5380	5380	5380	0
315	20240613	161400	936064860	5380	5380	5380	5380	0
316	20240613	161300	936064860	5380	5380	5380	5380	0
317	20240613	161200	936064860	5380	5380	5380	5380	0
318	20240613	161100	936064860	5380	5380	5380	5380	0
319	20240613	161000	936064860	5380	5380	5380	5380	0
320	20240613	160900	936064860	5380	5380	5380	5380	0
321	20240613	160800	936064860	5380	5380	5380	5380	0
322	20240613	160700	936064860	5380	5380	5380	5380	0
323	20240613	160600	936064860	5380	5380	5380	5380	0
324	20240613	160500	936064860	5380	5380	5380	5380	0
325	20240613	160400	936064860	5380	5380	5380	5380	0
326	20240613	160300	936064860	5380	5380	5380	5380	0
327	20240613	160200	936064860	5380	5380	5380	5380	0
328	20240613	160100	936064860	5380	5380	5380	5380	0
329	20240613	160000	936064860	5380	5380	5380	5380	0
330	20240613	155900	936064860	5380	5380	5380	5380	0
331	20240613	155800	936064860	5380	5380	5380	5380	0
332	20240613	155700	936064860	5380	5380	5380	5380	2128
333	20240613	155600	936064860	5380	5380	5380	5380	0
334	20240613	155500	936064860	5380	5380	5380	5380	0
335	20240613	155400	936064860	5380	5380	5380	5380	0
336	20240613	155300	936064860	5380	5380	5380	5380	0
337	20240613	155200	936064860	5380	5380	5380	5380	0
338	20240613	155100	936064860	5380	5380	5380	5380	0
339	20240613	155000	936064860	5380	5380	5380	5380	0
340	20240613	154900	936064860	5380	5380	5380	5380	0
341	20240613	154800	936064860	5380	5380	5380	5380	0
342	20240613	154700	936064860	5380	5380	5380	5380	0
343	20240613	154600	936064860	5380	5380	5380	5380	0
344	20240613	154500	936064860	5380	5380	5380	5380	0
345	20240613	154400	936064860	5380	5380	5380	5380	0
346	20240613	154300	936064860	5380	5380	5380	5380	0
347	20240613	154200	936064860	5380	5380	5380	5380	0
348	20240613	154100	936064860	5380	5380	5380	5380	0
349	20240613	154000	936064860	5380	5380	5380	5380	0
350	20240613	153900	936064860	5380	5380	5380	5380	0
351	20240613	153800	936064860	5380	5380	5380	5380	0
352	20240613	153700	936064860	5380	5380	5380	5380	0
353	20240613	153600	936064860	5380	5380	5380	5380	0
354	20240613	153500	936064860	5380	5380	5380	5380	0
355	20240613	153400	936064860	5380	5380	5380	5380	0
356	20240613	153300	936064860	5380	5380	5380	5380	0
357	20240613	153200	936064860	5380	5380	5380	5380	0
358	20240613	153100	936064860	5380	5380	5380	5380	0
359	20240613	153000	936064860	5380	5380	5380	5380	2128
360	20240613	152900	924616220	5390	5390	5390	5390	0
361	20240613	152800	924616220	5390	5390	5390	5390	0
362	20240613	152700	924616220	5390	5390	5390	5390	0
363	20240613	152600	924616220	5390	5390	5390	5390	0
364	20240613	152500	924616220	5390	5390	5390	5390	0
365	20240613	152400	924616220	5390	5390	5390	5390	0
366	20240613	152300	924616220	5390	5390	5390	5390	0
367	20240613	152200	924616220	5390	5390	5390	5390	0
368	20240613	152100	924616220	5390	5390	5390	5390	0
369	20240613	152000	924616220	5390	5390	5390	5390	0
370	20240613	151900	924616220	5390	5380	5390	5380	532
371	20240613	151800	921754040	5390	5390	5390	5390	323
372	20240613	151700	920013070	5390	5390	5390	5390	436
373	20240613	151600	917663030	5400	5400	5400	5400	1
374	20240613	151500	917657630	5390	5390	5390	5390	1990
375	20240613	151400	906931530	5400	5400	5400	5400	20
376	20240613	151300	906823530	5400	5390	5400	5380	209
377	20240613	151200	905698580	5390	5390	5390	5390	0
378	20240613	151100	905698580	5390	5390	5390	5390	1516
379	20240613	151000	897527340	5390	5390	5390	5390	7
380	20240613	150900	897489610	5390	5390	5390	5380	352
381	20240613	150800	895595250	5390	5380	5390	5380	239
382	20240613	150700	894309410	5390	5380	5390	5380	334
383	20240613	150600	892512480	5370	5370	5370	5370	177
384	20240613	150500	891561990	5380	5380	5380	5380	0
385	20240613	150400	891561990	5380	5380	5380	5380	50
386	20240613	150300	891292990	5380	5370	5380	5370	483
387	20240613	150200	888699180	5380	5370	5380	5370	179
388	20240613	150100	887737940	5380	5380	5380	5380	27
389	20240613	150000	887592680	5370	5370	5380	5370	355
390	20240613	145900	885686310	5370	5370	5370	5370	3
391	20240613	145800	885670200	5370	5380	5380	5370	180
392	20240613	145700	884703570	5370	5370	5370	5370	281
393	20240613	145600	883194600	5360	5370	5370	5360	4291
394	20240613	145500	860151940	5370	5380	5380	5370	1183
395	20240613	145400	853799170	5370	5380	5380	5370	242
396	20240613	145300	852497410	5370	5370	5370	5370	4
397	20240613	145200	852475930	5380	5380	5380	5380	731
398	20240613	145100	848543150	5390	5380	5390	5380	182
399	20240613	145000	847563940	5390	5390	5390	5390	6
400	20240613	144900	847531600	5390	5380	5390	5380	13
401	20240613	144800	847461640	5380	5380	5380	5380	65
402	20240613	144700	847111940	5380	5390	5390	5380	111
403	20240613	144600	846514660	5390	5390	5390	5390	0
404	20240613	144500	846514660	5390	5370	5390	5370	5
405	20240613	144400	846487770	5370	5370	5370	5370	377
406	20240613	144300	844463280	5390	5390	5390	5370	202
407	20240613	144200	843378400	5370	5370	5380	5370	107
408	20240613	144100	842803800	5370	5380	5380	5370	5138
409	20240613	144000	815205800	5380	5380	5380	5380	177
410	20240613	143900	814253540	5390	5390	5390	5390	30
411	20240613	143800	814091840	5390	5390	5390	5390	130
412	20240613	143700	813391140	5390	5380	5390	5380	179
413	20240613	143600	812428100	5390	5390	5390	5390	100
414	20240613	143500	811889100	5390	5390	5390	5390	0
415	20240613	143400	811889100	5390	5390	5390	5390	0
416	20240613	143300	811889100	5390	5380	5390	5380	379
417	20240613	143200	809850060	5390	5390	5390	5390	0
418	20240613	143100	809850060	5390	5390	5390	5390	163
419	20240613	143000	808971490	5390	5390	5390	5390	10
420	20240613	142900	808917590	5390	5390	5390	5380	278
421	20240613	142800	807420940	5390	5390	5390	5390	0
422	20240613	142700	807420940	5390	5390	5390	5390	0
423	20240613	142600	807420940	5390	5380	5390	5380	183
424	20240613	142500	806436340	5380	5390	5390	5380	14
425	20240613	142400	806360910	5390	5380	5390	5370	306
426	20240613	142300	804714400	5370	5380	5380	5370	523
427	20240613	142200	801900710	5380	5380	5380	5380	177
428	20240613	142100	800948450	5390	5390	5390	5390	2
429	20240613	142000	800937670	5390	5390	5390	5390	0
430	20240613	141900	800937670	5390	5390	5390	5390	37
431	20240613	141800	800738240	5380	5380	5380	5380	1115
432	20240613	141700	794739540	5390	5390	5390	5390	10
433	20240613	141600	794685640	5380	5380	5380	5380	505
434	20240613	141500	791968740	5380	5380	5380	5380	413
435	20240613	141400	789746800	5390	5390	5390	5390	1
436	20240613	141300	789741410	5390	5390	5390	5390	55
437	20240613	141200	789444960	5390	5390	5390	5390	1
438	20240613	141100	789439570	5390	5390	5390	5380	1832
439	20240613	141000	779583240	5390	5390	5390	5390	60
440	20240613	140900	779259840	5390	5390	5390	5390	174
441	20240613	140800	778321980	5390	5390	5390	5390	147
442	20240613	140700	777529650	5390	5410	5410	5390	32
443	20240613	140600	777357130	5410	5400	5410	5400	973
444	20240613	140500	772102900	5400	5400	5400	5400	0
445	20240613	140400	772102900	5400	5380	5400	5380	380
446	20240613	140300	770054440	5400	5390	5400	5390	2
447	20240613	140200	770043650	5380	5380	5380	5380	0
448	20240613	140100	770043650	5380	5380	5380	5380	4
449	20240613	140000	770022130	5380	5390	5400	5380	179
450	20240613	135900	769059080	5380	5380	5380	5380	31
451	20240613	135800	768892300	5390	5390	5390	5390	5
452	20240613	135700	768865350	5390	5380	5390	5380	182
453	20240613	135600	767886140	5390	5390	5390	5390	100
454	20240613	135500	767347140	5400	5400	5400	5400	0
455	20240613	135400	767347140	5400	5400	5400	5400	1
456	20240613	135300	767341740	5380	5380	5380	5380	177
457	20240613	135200	766389480	5400	5400	5400	5400	0
458	20240613	135100	766389480	5400	5390	5400	5390	2
459	20240613	135000	766378690	5390	5390	5390	5390	11
460	20240613	134900	766319400	5390	5390	5390	5380	337
461	20240613	134800	764504790	5380	5390	5390	5380	3
462	20240613	134700	764488630	5390	5390	5390	5390	112
463	20240613	134600	763884950	5380	5390	5390	5380	381
464	20240613	134500	761835160	5390	5390	5390	5380	204
465	20240613	134400	760737600	5390	5390	5390	5390	16
466	20240613	134300	760651360	5390	5390	5390	5390	102
467	20240613	134200	760101580	5390	5390	5390	5390	2
468	20240613	134100	760090800	5400	5390	5400	5390	154
469	20240613	134000	759260650	5400	5390	5400	5380	273
470	20240613	133900	757790290	5380	5380	5380	5380	4
471	20240613	133800	757768770	5390	5390	5390	5390	76
472	20240613	133700	757359130	5390	5400	5400	5390	133
473	20240613	133600	756641260	5390	5390	5390	5390	300
474	20240613	133500	755024260	5390	5390	5390	5390	177
475	20240613	133400	754070230	5400	5400	5400	5400	0
476	20240613	133300	754070230	5400	5400	5400	5400	0
477	20240613	133200	754070230	5400	5400	5400	5400	300
478	20240613	133100	752450230	5400	5390	5400	5390	283
479	20240613	133000	750923860	5390	5400	5400	5390	104
480	20240613	132900	750362300	5400	5390	5400	5390	100
481	20240613	132800	749822670	5390	5390	5390	5390	963
482	20240613	132700	744632100	5390	5390	5390	5390	207
483	20240613	132600	743516370	5400	5400	5400	5400	0
484	20240613	132500	743516370	5400	5400	5400	5400	2282
485	20240613	132400	731193570	5400	5400	5400	5400	177
486	20240613	132300	730237770	5400	5400	5400	5400	166
487	20240613	132200	729341370	5400	5410	5410	5400	120
488	20240613	132100	728693250	5410	5410	5410	5410	4
489	20240613	132000	728671610	5410	5410	5410	5410	82
490	20240613	131900	728227990	5420	5420	5420	5420	0
491	20240613	131800	728227990	5420	5420	5420	5420	0
492	20240613	131700	728227990	5420	5400	5420	5400	184
493	20240613	131600	727234300	5410	5410	5410	5410	20
494	20240613	131500	727126100	5420	5420	5420	5420	1
495	20240613	131400	727120680	5400	5420	5420	5400	2
496	20240613	131300	727109860	5400	5400	5400	5400	177
497	20240613	131200	726154060	5420	5420	5420	5420	1
498	20240613	131100	726148640	5400	5400	5400	5400	0
499	20240613	131000	726148640	5400	5400	5400	5400	66
500	20240613	130900	725792240	5400	5400	5400	5400	177
501	20240613	130800	724836440	5400	5400	5400	5400	355
502	20240613	130700	722919440	5400	5400	5400	5400	0
503	20240613	130600	722919440	5400	5400	5400	5400	327
504	20240613	130500	721153640	5400	5400	5400	5400	343
505	20240613	130400	719301440	5400	5400	5400	5400	40
506	20240613	130300	719085440	5400	5410	5410	5400	300
507	20240613	130200	717462700	5410	5410	5410	5410	177
508	20240613	130100	716505130	5410	5410	5410	5410	113
509	20240613	130000	715893800	5410	5400	5410	5400	363
510	20240613	125900	713933500	5400	5410	5410	5400	18
511	20240613	125800	713836220	5410	5410	5410	5410	277
512	20240613	125700	712337650	5410	5410	5410	5410	247
513	20240613	125600	711001380	5410	5410	5410	5410	1236
514	20240613	125500	704314620	5410	5410	5410	5410	177
515	20240613	125400	703357050	5410	5410	5410	5410	109
516	20240613	125300	702767360	5410	5410	5410	5410	0
517	20240613	125200	702767360	5410	5410	5410	5410	219
518	20240613	125100	701582570	5410	5400	5410	5390	1120
519	20240613	125000	695533960	5410	5410	5410	5410	50
520	20240613	124900	695263460	5400	5410	5410	5400	21
521	20240613	124800	695149860	5410	5410	5410	5410	372
522	20240613	124700	693137340	5410	5410	5410	5410	227
523	20240613	124600	691909270	5420	5410	5420	5410	630
524	20240613	124500	688500470	5420	5420	5420	5420	10
525	20240613	124400	688446270	5420	5410	5420	5410	188
526	20240613	124300	687429180	5410	5420	5420	5410	129
527	20240613	124200	686731000	5420	5420	5420	5410	61
528	20240613	124100	686400880	5420	5410	5420	5410	2
529	20240613	124000	686390050	5410	5410	5410	5410	177
530	20240613	123900	685432480	5420	5420	5420	5420	42
531	20240613	123800	685204840	5420	5420	5420	5420	50
532	20240613	123700	684933840	5420	5420	5420	5420	3
533	20240613	123600	684917580	5430	5420	5430	5420	6
534	20240613	123500	684885050	5420	5410	5420	5410	180
535	20240613	123400	683911050	5410	5410	5410	5410	74
536	20240613	123300	683510710	5410	5390	5410	5390	4106
537	20240613	123200	661328210	5400	5400	5400	5400	11
538	20240613	123100	661268810	5400	5400	5400	5400	10
539	20240613	123000	661214810	5400	5370	5400	5370	15
540	20240613	122900	661134100	5380	5380	5380	5380	177
541	20240613	122800	660181840	5400	5370	5400	5370	62
542	20240613	122700	659848870	5370	5370	5370	5370	0
543	20240613	122600	659848870	5370	5400	5400	5370	1881
544	20240613	122500	649727760	5400	5400	5400	5400	3
545	20240613	122400	649711560	5400	5400	5400	5400	90
546	20240613	122300	649225560	5390	5390	5390	5390	13
547	20240613	122200	649155490	5390	5390	5390	5370	477
548	20240613	122100	646588000	5390	5390	5390	5390	1
549	20240613	122000	646582610	5390	5380	5390	5370	5082
550	20240613	121900	619245550	5390	5390	5390	5390	0
551	20240613	121800	619245550	5390	5390	5390	5390	11
552	20240613	121700	619186260	5390	5390	5390	5390	50
553	20240613	121600	618916760	5390	5390	5390	5390	0
554	20240613	121500	618916760	5390	5390	5390	5390	126
555	20240613	121400	618237620	5400	5400	5400	5400	1
556	20240613	121300	618232220	5390	5390	5390	5390	2
557	20240613	121200	618221440	5400	5400	5400	5400	0
558	20240613	121100	618221440	5400	5390	5400	5380	300
559	20240613	121000	616606180	5390	5390	5390	5390	2
560	20240613	120900	616595400	5390	5380	5390	5380	561
561	20240613	120800	613575540	5380	5370	5380	5370	1448
562	20240613	120700	605799230	5370	5390	5390	5370	1366
563	20240613	120600	598451440	5380	5390	5390	5380	4000
564	20240613	120500	576914430	5390	5390	5390	5390	300
565	20240613	120400	575297430	5390	5390	5390	5390	177
566	20240613	120300	574343400	5400	5390	5400	5390	1250
567	20240613	120200	567595900	5400	5400	5400	5400	2596
568	20240613	120100	553577500	5410	5410	5410	5400	1429
569	20240613	120000	545853900	5400	5410	5410	5400	1636
570	20240613	115900	537009500	5410	5410	5410	5410	200
571	20240613	115800	535927500	5410	5410	5410	5410	0
572	20240613	115700	535927500	5410	5400	5410	5400	288
573	20240613	115600	534371190	5410	5410	5410	5410	400
574	20240613	115500	532207190	5400	5400	5400	5400	1230
575	20240613	115400	525565190	5400	5410	5410	5400	752
576	20240613	115300	521504190	5410	5410	5410	5410	7
577	20240613	115200	521466320	5420	5410	5420	5400	1116
578	20240613	115100	515439730	5420	5420	5420	5420	2
579	20240613	115000	515428890	5400	5400	5400	5400	0
580	20240613	114900	515428890	5400	5420	5420	5400	178
581	20240613	114800	514467670	5420	5420	5420	5420	1200
582	20240613	114700	507963670	5420	5420	5420	5420	220
583	20240613	114600	506771270	5400	5400	5400	5400	177
584	20240613	114500	505815470	5410	5410	5410	5410	11
585	20240613	114400	505755960	5410	5410	5410	5410	148
586	20240613	114300	504955280	5410	5410	5410	5410	21
587	20240613	114200	504841670	5400	5400	5400	5400	1177
588	20240613	114100	498485870	5400	5410	5410	5400	6
589	20240613	114000	498453460	5400	5410	5410	5400	6
590	20240613	113900	498421010	5400	5400	5400	5400	399
591	20240613	113800	496266410	5410	5420	5420	5410	55
592	20240613	113700	495968830	5400	5400	5400	5400	0
593	20240613	113600	495968830	5400	5400	5400	5400	0
594	20240613	113500	495968830	5400	5400	5400	5400	277
595	20240613	113400	494473030	5420	5420	5420	5420	60
596	20240613	113300	494147830	5420	5420	5420	5420	2
597	20240613	113200	494136990	5400	5400	5400	5400	0
598	20240613	113100	494136990	5400	5410	5410	5400	178
599	20240613	113000	493175780	5400	5400	5400	5400	50
600	20240613	112900	492905780	5400	5400	5400	5400	930
601	20240613	112800	487883780	5390	5390	5390	5390	0
602	20240613	112700	487883780	5390	5400	5400	5390	200
603	20240613	112600	486805550	5400	5390	5400	5380	1062
604	20240613	112500	481081280	5390	5410	5420	5390	9053
605	20240613	112400	432182650	5410	5410	5420	5410	199
606	20240613	112300	431106040	5410	5410	5420	5410	522
607	20240613	112200	428281480	5410	5410	5410	5410	0
608	20240613	112100	428281480	5410	5410	5410	5410	200
609	20240613	112000	427199480	5410	5410	5420	5400	5778
610	20240613	111900	395945470	5440	5440	5440	5440	2
611	20240613	111800	395934590	5440	5440	5440	5420	1564
612	20240613	111700	387457650	5420	5440	5440	5420	478
613	20240613	111600	384866870	5420	5420	5440	5420	302
614	20240613	111500	383230010	5440	5420	5440	5420	301
615	20240613	111400	381598570	5420	5420	5420	5420	0
616	20240613	111300	381598570	5420	5420	5420	5420	183
617	20240613	111200	380606710	5440	5440	5440	5440	170
618	20240613	111100	379681910	5430	5430	5430	5430	574
619	20240613	111000	376565090	5420	5420	5420	5420	20
620	20240613	110900	376456690	5420	5420	5420	5420	681
621	20240613	110800	372765670	5430	5430	5430	5430	2272
622	20240613	110700	360428710	5440	5440	5440	5440	30
623	20240613	110600	360265510	5440	5440	5440	5430	297
624	20240613	110500	358651600	5440	5440	5440	5440	10
625	20240613	110400	358597200	5430	5430	5430	5430	561
626	20240613	110300	355550970	5430	5430	5430	5420	344
627	20240613	110200	353685050	5430	5420	5430	5420	178
628	20240613	110100	352720280	5430	5420	5430	5420	2
629	20240613	110000	352709430	5420	5420	5420	5420	0
630	20240613	105900	352709430	5420	5420	5420	5420	0
631	20240613	105800	352709430	5420	5430	5440	5420	409
632	20240613	105700	350490310	5430	5430	5430	5430	20
633	20240613	105600	350381710	5420	5420	5420	5420	0
634	20240613	105500	350381710	5420	5420	5420	5420	227
635	20240613	105400	349151370	5420	5420	5420	5420	189
636	20240613	105300	348126990	5440	5440	5440	5440	0
637	20240613	105200	348126990	5440	5440	5440	5440	0
638	20240613	105100	348126990	5440	5420	5440	5420	180
639	20240613	105000	347151350	5420	5420	5420	5420	2210
640	20240613	104900	335173150	5420	5430	5440	5420	218
641	20240613	104800	333989410	5430	5420	5430	5420	179
642	20240613	104700	333019220	5420	5430	5430	5420	412
643	20240613	104600	330782080	5440	5440	5440	5440	30
644	20240613	104500	330618880	5450	5430	5450	5430	5
645	20240613	104400	330591690	5430	5440	5440	5430	477
646	20240613	104300	327998580	5440	5440	5440	5430	1040
647	20240613	104200	322345980	5440	5430	5440	5430	33
648	20240613	104100	322166780	5430	5440	5440	5430	52
649	20240613	104000	321884400	5420	5420	5420	5420	177
650	20240613	103900	320925060	5440	5420	5440	5420	1042
651	20240613	103800	315276580	5420	5420	5420	5420	0
652	20240613	103700	315276580	5420	5420	5420	5420	177
653	20240613	103600	314317240	5420	5430	5430	5420	694
654	20240613	103500	310548860	5430	5450	5450	5430	16
655	20240613	103400	310461960	5440	5440	5440	5440	161
656	20240613	103300	309586120	5440	5440	5460	5440	101
657	20240613	103200	309036640	5440	5440	5440	5440	6
658	20240613	103100	309004000	5440	5440	5440	5440	520
659	20240613	103000	306175200	5440	5440	5440	5440	64
660	20240613	102900	305827040	5440	5430	5440	5430	1591
661	20240613	102800	297187890	5430	5430	5430	5430	404
662	20240613	102700	294994170	5420	5430	5430	5420	1034
663	20240613	102600	289386830	5430	5430	5430	5420	530
664	20240613	102500	286510700	5430	5430	5430	5430	4
665	20240613	102400	286488980	5430	5440	5440	5430	199
666	20240613	102300	285407400	5440	5430	5440	5430	207
667	20240613	102200	284282380	5430	5440	5440	5430	182
668	20240613	102100	283294070	5440	5440	5440	5440	89
669	20240613	102000	282809910	5440	5440	5440	5440	21
670	20240613	101900	282695670	5440	5440	5440	5410	7461
671	20240613	101800	242237370	5440	5450	5450	5440	275
672	20240613	101700	240740390	5450	5440	5450	5440	324
673	20240613	101600	238974600	5450	5440	5450	5440	153
674	20240613	101500	238141790	5440	5450	5450	5440	182
675	20240613	101400	237151510	5450	5450	5450	5450	143
676	20240613	101300	236372160	5450	5450	5450	5450	20
677	20240613	101200	236263160	5450	5450	5450	5450	17
678	20240613	101100	236170510	5450	5460	5460	5430	4135
679	20240613	101000	213702760	5460	5460	5460	5460	110
680	20240613	100900	213102160	5470	5460	5470	5440	1629
681	20240613	100800	204223070	5460	5460	5460	5460	177
682	20240613	100700	203256650	5470	5470	5470	5470	1
683	20240613	100600	203251180	5450	5450	5450	5450	0
684	20240613	100500	203251180	5450	5470	5470	5450	1550
685	20240613	100400	194792390	5460	5470	5470	5460	333
686	20240613	100300	192973650	5470	5470	5470	5470	200
687	20240613	100200	191879650	5470	5470	5470	5470	100
688	20240613	100100	191332650	5460	5470	5470	5460	75
689	20240613	100000	190922410	5470	5480	5480	5470	2051
690	20240613	095900	179702400	5480	5480	5480	5480	57
691	20240613	095800	179390040	5470	5470	5470	5470	1
692	20240613	095700	179384570	5480	5490	5490	5480	121
693	20240613	095600	178721480	5490	5490	5490	5490	102
694	20240613	095500	178161500	5490	5480	5490	5470	387
695	20240613	095400	176041930	5480	5490	5490	5480	4
696	20240613	095300	176019980	5470	5470	5470	5470	177
697	20240613	095200	175051790	5490	5490	5490	5480	71
698	20240613	095100	174662190	5490	5470	5490	5470	84
699	20240613	095000	174202630	5490	5490	5490	5490	2
700	20240613	094900	174191650	5470	5470	5470	5470	1305
701	20240613	094800	167053300	5500	5480	5500	5480	26
702	20240613	094700	166910600	5500	5470	5500	5470	300
703	20240613	094600	165266610	5480	5480	5480	5480	130
704	20240613	094500	164554210	5500	5470	5500	5470	1868
705	20240613	094400	154318970	5470	5470	5480	5470	2200
706	20240613	094300	142274970	5470	5470	5470	5470	32
707	20240613	094200	142099930	5470	5470	5470	5460	208
708	20240613	094100	140963940	5460	5450	5460	5450	569
709	20240613	094000	137857230	5450	5450	5450	5450	149
710	20240613	093900	137045180	5450	5470	5470	5450	194
711	20240613	093800	135986220	5460	5490	5490	5460	3479
712	20240613	093700	116955420	5490	5500	5500	5490	6
713	20240613	093600	116922450	5500	5500	5500	5500	6
714	20240613	093500	116889450	5490	5500	5500	5490	420
715	20240613	093400	114583550	5510	5510	5510	5510	1
716	20240613	093300	114578040	5510	5510	5510	5510	0
717	20240613	093200	114578040	5510	5510	5510	5480	168
718	20240613	093100	113657310	5480	5490	5490	5480	1309
719	20240613	093000	106481850	5520	5520	5520	5520	11
720	20240613	092900	106421130	5520	5490	5520	5490	189
721	20240613	092800	105383490	5520	5480	5520	5480	1797
722	20240613	092700	95519700	5480	5480	5480	5480	1173
723	20240613	092600	89091660	5480	5480	5480	5480	75
724	20240613	092500	88680660	5480	5480	5490	5480	29
725	20240613	092400	88521720	5480	5470	5480	5470	202
726	20240613	092300	87416530	5470	5490	5490	5470	580
727	20240613	092200	84235290	5530	5530	5530	5490	44
728	20240613	092100	83993650	5490	5540	5540	5490	513
729	20240613	092000	81174110	5500	5510	5540	5500	620
730	20240613	091900	77761140	5540	5500	5540	5500	172
731	20240613	091800	76815040	5500	5510	5520	5500	293
732	20240613	091700	75200610	5510	5540	5540	5510	528
733	20240613	091600	72281910	5540	5540	5540	5540	0
734	20240613	091500	72281910	5540	5540	5540	5540	200
735	20240613	091400	71173910	5540	5540	5540	5540	180
736	20240613	091300	70176710	5540	5540	5540	5540	0
737	20240613	091200	70176710	5540	5540	5540	5540	45
738	20240613	091100	69927410	5540	5540	5540	5540	0
739	20240613	091000	69927410	5540	5540	5540	5540	400
740	20240613	090900	67711410	5540	5540	5540	5540	49
741	20240613	090800	67439950	5540	5550	5550	5540	74
742	20240613	090700	67029750	5550	5550	5550	5550	955
743	20240613	090600	61729500	5550	5550	5550	5550	0
744	20240613	090500	61729500	5550	5520	5550	5520	1663
745	20240613	090400	52517490	5520	5520	5520	5520	800
746	20240613	090300	48101490	5530	5500	5530	5500	5928
747	20240613	090200	15330100	5500	5510	5510	5500	642
748	20240613	090100	11797910	5530	5530	5530	5520	1137
749	20240613	090000	5512300	5540	5540	5540	5540	995