KissMeData/024880/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	191000	544437300	5260	5260	5260	5260	2802
3	20240605	190900	544437300	5260	5260	5260	5260	0
4	20240605	190800	544437300	5260	5260	5260	5260	0
5	20240605	190700	544437300	5260	5260	5260	5260	0
6	20240605	190600	544437300	5260	5260	5260	5260	0
7	20240605	190500	544437300	5260	5260	5260	5260	0
8	20240605	190400	544437300	5260	5260	5260	5260	0
9	20240605	190300	544437300	5260	5260	5260	5260	0
10	20240605	190200	544437300	5260	5260	5260	5260	0
11	20240605	190100	544437300	5260	5260	5260	5260	0
12	20240605	190000	544437300	5260	5260	5260	5260	0
13	20240605	185900	544437300	5260	5260	5260	5260	0
14	20240605	185800	544437300	5260	5260	5260	5260	0
15	20240605	185700	544437300	5260	5260	5260	5260	0
16	20240605	185600	544437300	5260	5260	5260	5260	0
17	20240605	185500	544437300	5260	5260	5260	5260	0
18	20240605	185400	544437300	5260	5260	5260	5260	0
19	20240605	185300	544437300	5260	5260	5260	5260	0
20	20240605	185200	544437300	5260	5260	5260	5260	0
21	20240605	185100	544437300	5260	5260	5260	5260	0
22	20240605	185000	544437300	5260	5260	5260	5260	0
23	20240605	184900	544437300	5260	5260	5260	5260	0
24	20240605	184800	544437300	5260	5260	5260	5260	0
25	20240605	184700	544437300	5260	5260	5260	5260	0
26	20240605	184600	544437300	5260	5260	5260	5260	0
27	20240605	184500	544437300	5260	5260	5260	5260	0
28	20240605	184400	544437300	5260	5260	5260	5260	0
29	20240605	184300	544437300	5260	5260	5260	5260	0
30	20240605	184200	544437300	5260	5260	5260	5260	0
31	20240605	184100	544437300	5260	5260	5260	5260	0
32	20240605	184000	544437300	5260	5260	5260	5260	2802
33	20240605	183900	544437300	5260	5260	5260	5260	0
34	20240605	183800	544437300	5260	5260	5260	5260	0
35	20240605	183700	544437300	5260	5260	5260	5260	0
36	20240605	183600	544437300	5260	5260	5260	5260	0
37	20240605	183500	544437300	5260	5260	5260	5260	0
38	20240605	183400	544437300	5260	5260	5260	5260	0
39	20240605	183300	544437300	5260	5260	5260	5260	0
40	20240605	183200	544437300	5260	5260	5260	5260	0
41	20240605	183100	544437300	5260	5260	5260	5260	0
42	20240605	183000	544437300	5260	5260	5260	5260	0
43	20240605	182900	544437300	5260	5260	5260	5260	0
44	20240605	182800	544437300	5260	5260	5260	5260	0
45	20240605	182700	544437300	5260	5260	5260	5260	0
46	20240605	182600	544437300	5260	5260	5260	5260	0
47	20240605	182500	544437300	5260	5260	5260	5260	0
48	20240605	182400	544437300	5260	5260	5260	5260	0
49	20240605	182300	544437300	5260	5260	5260	5260	0
50	20240605	182200	544437300	5260	5260	5260	5260	0
51	20240605	182100	544437300	5260	5260	5260	5260	0
52	20240605	182000	544437300	5260	5260	5260	5260	0
53	20240605	181900	544437300	5260	5260	5260	5260	0
54	20240605	181800	544437300	5260	5260	5260	5260	0
55	20240605	181700	544437300	5260	5260	5260	5260	0
56	20240605	181600	544437300	5260	5260	5260	5260	0
57	20240605	181500	544437300	5260	5260	5260	5260	0
58	20240605	181400	544437300	5260	5260	5260	5260	0
59	20240605	181300	544437300	5260	5260	5260	5260	0
60	20240605	181200	544437300	5260	5260	5260	5260	0
61	20240605	181100	544437300	5260	5260	5260	5260	0
62	20240605	181000	544437300	5260	5260	5260	5260	2802
63	20240605	180900	544437300	5260	5260	5260	5260	0
64	20240605	180800	544437300	5260	5260	5260	5260	0
65	20240605	180700	544437300	5260	5260	5260	5260	0
66	20240605	180600	544437300	5260	5260	5260	5260	0
67	20240605	180500	544437300	5260	5260	5260	5260	0
68	20240605	180400	544437300	5260	5260	5260	5260	0
69	20240605	180300	544437300	5260	5260	5260	5260	0
70	20240605	180200	544437300	5260	5260	5260	5260	0
71	20240605	180100	544437300	5260	5260	5260	5260	0
72	20240605	180000	544437300	5260	5260	5260	5260	0
73	20240605	175900	544437300	5260	5260	5260	5260	0
74	20240605	175800	544437300	5260	5260	5260	5260	0
75	20240605	175700	544437300	5260	5260	5260	5260	0
76	20240605	175600	544437300	5260	5260	5260	5260	0
77	20240605	175500	544437300	5260	5260	5260	5260	0
78	20240605	175400	544437300	5260	5260	5260	5260	0
79	20240605	175300	544437300	5260	5260	5260	5260	0
80	20240605	175200	544437300	5260	5260	5260	5260	0
81	20240605	175100	544437300	5260	5260	5260	5260	0
82	20240605	175000	544437300	5260	5260	5260	5260	0
83	20240605	174900	544437300	5260	5260	5260	5260	0
84	20240605	174800	544437300	5260	5260	5260	5260	0
85	20240605	174700	544437300	5260	5260	5260	5260	0
86	20240605	174600	544437300	5260	5260	5260	5260	0
87	20240605	174500	544437300	5260	5260	5260	5260	0
88	20240605	174400	544437300	5260	5260	5260	5260	0
89	20240605	174300	544437300	5260	5260	5260	5260	0
90	20240605	174200	544437300	5260	5260	5260	5260	0
91	20240605	174100	544437300	5260	5260	5260	5260	0
92	20240605	174000	544437300	5260	5260	5260	5260	2802
93	20240605	173900	544437300	5260	5260	5260	5260	0
94	20240605	173800	544437300	5260	5260	5260	5260	0
95	20240605	173700	544437300	5260	5260	5260	5260	0
96	20240605	173600	544437300	5260	5260	5260	5260	0
97	20240605	173500	544437300	5260	5260	5260	5260	0
98	20240605	173400	544437300	5260	5260	5260	5260	0
99	20240605	173300	544437300	5260	5260	5260	5260	0
100	20240605	173200	544437300	5260	5260	5260	5260	0
101	20240605	173100	544437300	5260	5260	5260	5260	0
102	20240605	173000	544437300	5260	5260	5260	5260	0
103	20240605	172900	544437300	5260	5260	5260	5260	0
104	20240605	172800	544437300	5260	5260	5260	5260	0
105	20240605	172700	544437300	5260	5260	5260	5260	0
106	20240605	172600	544437300	5260	5260	5260	5260	0
107	20240605	172500	544437300	5260	5260	5260	5260	0
108	20240605	172400	544437300	5260	5260	5260	5260	0
109	20240605	172300	544437300	5260	5260	5260	5260	0
110	20240605	172200	544437300	5260	5260	5260	5260	0
111	20240605	172100	544437300	5260	5260	5260	5260	0
112	20240605	172000	544437300	5260	5260	5260	5260	0
113	20240605	171900	544437300	5260	5260	5260	5260	0
114	20240605	171800	544437300	5260	5260	5260	5260	0
115	20240605	171700	544437300	5260	5260	5260	5260	0
116	20240605	171600	544437300	5260	5260	5260	5260	0
117	20240605	171500	544437300	5260	5260	5260	5260	0
118	20240605	171400	544437300	5260	5260	5260	5260	0
119	20240605	171300	544437300	5260	5260	5260	5260	0
120	20240605	171200	544437300	5260	5260	5260	5260	0
121	20240605	171100	544437300	5260	5260	5260	5260	0
122	20240605	171000	544437300	5260	5260	5260	5260	2802
123	20240605	170900	544437300	5260	5260	5260	5260	0
124	20240605	170800	544437300	5260	5260	5260	5260	0
125	20240605	170700	544437300	5260	5260	5260	5260	0
126	20240605	170600	544437300	5260	5260	5260	5260	0
127	20240605	170500	544437300	5260	5260	5260	5260	0
128	20240605	170400	544437300	5260	5260	5260	5260	0
129	20240605	170300	544437300	5260	5260	5260	5260	0
130	20240605	170200	544437300	5260	5260	5260	5260	0
131	20240605	170100	544437300	5260	5260	5260	5260	0
132	20240605	170000	544437300	5260	5260	5260	5260	0
133	20240605	165900	544437300	5260	5260	5260	5260	0
134	20240605	165800	544437300	5260	5260	5260	5260	0
135	20240605	165700	544437300	5260	5260	5260	5260	0
136	20240605	165600	544437300	5260	5260	5260	5260	0
137	20240605	165500	544437300	5260	5260	5260	5260	0
138	20240605	165400	544437300	5260	5260	5260	5260	0
139	20240605	165300	544437300	5260	5260	5260	5260	0
140	20240605	165200	544437300	5260	5260	5260	5260	0
141	20240605	165100	544437300	5260	5260	5260	5260	0
142	20240605	165000	544437300	5260	5260	5260	5260	0
143	20240605	164900	544437300	5260	5260	5260	5260	0
144	20240605	164800	544437300	5260	5260	5260	5260	0
145	20240605	164700	544437300	5260	5260	5260	5260	0
146	20240605	164600	544437300	5260	5260	5260	5260	0
147	20240605	164500	544437300	5260	5260	5260	5260	0
148	20240605	164400	544437300	5260	5260	5260	5260	0
149	20240605	164300	544437300	5260	5260	5260	5260	0
150	20240605	164200	544437300	5260	5260	5260	5260	0
151	20240605	164100	544437300	5260	5260	5260	5260	0
152	20240605	164000	544437300	5260	5260	5260	5260	2802
153	20240605	163900	544437300	5260	5260	5260	5260	0
154	20240605	163800	544437300	5260	5260	5260	5260	0
155	20240605	163700	544437300	5260	5260	5260	5260	0
156	20240605	163600	544437300	5260	5260	5260	5260	0
157	20240605	163500	544437300	5260	5260	5260	5260	0
158	20240605	163400	544437300	5260	5260	5260	5260	0
159	20240605	163300	544437300	5260	5260	5260	5260	0
160	20240605	163200	544437300	5260	5260	5260	5260	0
161	20240605	163100	544437300	5260	5260	5260	5260	0
162	20240605	163000	544437300	5260	5260	5260	5260	0
163	20240605	162900	544437300	5260	5260	5260	5260	0
164	20240605	162800	544437300	5260	5260	5260	5260	0
165	20240605	162700	544437300	5260	5260	5260	5260	0
166	20240605	162600	544437300	5260	5260	5260	5260	0
167	20240605	162500	544437300	5260	5260	5260	5260	0
168	20240605	162400	544437300	5260	5260	5260	5260	0
169	20240605	162300	544437300	5260	5260	5260	5260	0
170	20240605	162200	544437300	5260	5260	5260	5260	0
171	20240605	162100	544437300	5260	5260	5260	5260	0
172	20240605	162000	544437300	5260	5260	5260	5260	0
173	20240605	161900	544437300	5260	5260	5260	5260	0
174	20240605	161800	544437300	5260	5260	5260	5260	0
175	20240605	161700	544437300	5260	5260	5260	5260	0
176	20240605	161600	544437300	5260	5260	5260	5260	0
177	20240605	161500	544437300	5260	5260	5260	5260	0
178	20240605	161400	544437300	5260	5260	5260	5260	0
179	20240605	161300	544437300	5260	5260	5260	5260	0
180	20240605	161200	544437300	5260	5260	5260	5260	0
181	20240605	161100	544437300	5260	5260	5260	5260	0
182	20240605	161000	544437300	5260	5260	5260	5260	2802
183	20240605	160900	544437300	5260	5260	5260	5260	0
184	20240605	160800	544437300	5260	5260	5260	5260	0
185	20240605	160700	544437300	5260	5260	5260	5260	0
186	20240605	160600	544437300	5260	5260	5260	5260	0
187	20240605	160500	544437300	5260	5260	5260	5260	0
188	20240605	160400	544437300	5260	5260	5260	5260	0
189	20240605	160300	544437300	5260	5260	5260	5260	0
190	20240605	160200	544437300	5260	5260	5260	5260	0
191	20240605	160100	544437300	5260	5260	5260	5260	0
192	20240605	160000	544437300	5260	5260	5260	5260	0
193	20240605	155900	544437300	5260	5260	5260	5260	0
194	20240605	155800	544437300	5260	5260	5260	5260	0
195	20240605	155700	544437300	5260	5260	5260	5260	0
196	20240605	155600	544437300	5260	5260	5260	5260	0
197	20240605	155500	544437300	5260	5260	5260	5260	0
198	20240605	155400	544437300	5260	5260	5260	5260	0
199	20240605	155300	544437300	5260	5260	5260	5260	0
200	20240605	155200	544437300	5260	5260	5260	5260	0
201	20240605	155100	544437300	5260	5260	5260	5260	0
202	20240605	155000	544437300	5260	5260	5260	5260	0
203	20240605	154900	544437300	5260	5260	5260	5260	0
204	20240605	154800	544437300	5260	5260	5260	5260	0
205	20240605	154700	544437300	5260	5260	5260	5260	0
206	20240605	154600	544437300	5260	5260	5260	5260	0
207	20240605	154500	544437300	5260	5260	5260	5260	0
208	20240605	154400	544437300	5260	5260	5260	5260	0
209	20240605	154300	544437300	5260	5260	5260	5260	0
210	20240605	154200	544437300	5260	5260	5260	5260	0
211	20240605	154100	544437300	5260	5260	5260	5260	0
212	20240605	154000	544437300	5260	5260	5260	5260	2802
213	20240605	153900	544437300	5260	5260	5260	5260	0
214	20240605	153800	544437300	5260	5260	5260	5260	0
215	20240605	153700	544437300	5260	5260	5260	5260	0
216	20240605	153600	544437300	5260	5260	5260	5260	0
217	20240605	153500	544437300	5260	5260	5260	5260	0
218	20240605	153400	544437300	5260	5260	5260	5260	0
219	20240605	153300	544437300	5260	5260	5260	5260	0
220	20240605	153200	544437300	5260	5260	5260	5260	0
221	20240605	153100	544437300	5260	5260	5260	5260	0
222	20240605	153000	544437300	5260	5260	5260	5260	2802
223	20240605	152900	529698780	5260	5260	5260	5260	0
224	20240605	152800	529698780	5260	5260	5260	5260	0
225	20240605	152700	529698780	5260	5260	5260	5260	0
226	20240605	152600	529698780	5260	5260	5260	5260	0
227	20240605	152500	529698780	5260	5260	5260	5260	0
228	20240605	152400	529698780	5260	5260	5260	5260	0
229	20240605	152300	529698780	5260	5260	5260	5260	0
230	20240605	152200	529698780	5260	5260	5260	5260	0
231	20240605	152100	529698780	5260	5260	5260	5260	0
232	20240605	152000	529698780	5260	5260	5260	5260	0
233	20240605	151900	529698780	5260	5250	5260	5240	290
234	20240605	151800	528177620	5250	5250	5250	5250	22
235	20240605	151700	528062120	5270	5240	5270	5240	98
236	20240605	151600	527546200	5270	5270	5270	5270	174
237	20240605	151500	526629220	5240	5240	5240	5240	0
238	20240605	151400	526629220	5240	5240	5240	5240	1
239	20240605	151300	526623980	5270	5270	5270	5270	3105
240	20240605	151200	510260630	5270	5250	5280	5250	2326
241	20240605	151100	498012750	5230	5240	5250	5230	1018
242	20240605	151000	492675330	5260	5260	5260	5260	0
243	20240605	150900	492675330	5260	5260	5260	5260	9
244	20240605	150800	492627990	5260	5260	5260	5260	2
245	20240605	150700	492617470	5260	5260	5260	5260	0
246	20240605	150600	492617470	5260	5260	5260	5260	0
247	20240605	150500	492617470	5260	5260	5260	5260	3
248	20240605	150400	492601690	5250	5250	5250	5250	50
249	20240605	150300	492339190	5280	5280	5280	5280	0
250	20240605	150200	492339190	5280	5280	5280	5280	0
251	20240605	150100	492339190	5280	5270	5280	5270	482
252	20240605	150000	489797230	5270	5270	5270	5270	218
253	20240605	145900	488648370	5240	5250	5250	5240	210
254	20240605	145800	487545970	5270	5270	5270	5270	0
255	20240605	145700	487545970	5270	5260	5270	5260	100
256	20240605	145600	487019040	5260	5260	5260	5260	0
257	20240605	145500	487019040	5260	5260	5260	5260	10
258	20240605	145400	486966440	5260	5260	5260	5260	121
259	20240605	145300	486329980	5260	5260	5260	5260	200
260	20240605	145200	485277980	5260	5260	5260	5260	50
261	20240605	145100	485014980	5260	5260	5260	5260	10
262	20240605	145000	484962380	5250	5250	5250	5250	254
263	20240605	144900	483628880	5240	5240	5240	5240	0
264	20240605	144800	483628880	5240	5240	5240	5240	0
265	20240605	144700	483628880	5240	5240	5240	5240	0
266	20240605	144600	483628880	5240	5240	5250	5240	620
267	20240605	144500	480376880	5250	5250	5250	5250	0
268	20240605	144400	480376880	5250	5250	5250	5250	0
269	20240605	144300	480376880	5250	5250	5250	5250	311
270	20240605	144200	478744130	5240	5240	5240	5240	0
271	20240605	144100	478744130	5240	5240	5240	5240	1
272	20240605	144000	478738890	5240	5240	5240	5240	0
273	20240605	143900	478738890	5240	5240	5240	5240	0
274	20240605	143800	478738890	5240	5240	5240	5240	0
275	20240605	143700	478738890	5240	5240	5240	5240	0
276	20240605	143600	478738890	5240	5240	5240	5240	0
277	20240605	143500	478738890	5240	5240	5240	5240	15
278	20240605	143400	478660290	5240	5240	5240	5240	0
279	20240605	143300	478660290	5240	5240	5240	5240	0
280	20240605	143200	478660290	5240	5240	5240	5240	0
281	20240605	143100	478660290	5240	5260	5260	5240	800
282	20240605	143000	474460290	5260	5260	5260	5260	1
283	20240605	142900	474455030	5260	5260	5260	5260	0
284	20240605	142800	474455030	5260	5260	5260	5260	0
285	20240605	142700	474455030	5260	5260	5260	5260	0
286	20240605	142600	474455030	5260	5260	5260	5260	0
287	20240605	142500	474455030	5260	5260	5260	5260	0
288	20240605	142400	474455030	5260	5260	5260	5260	420
289	20240605	142300	472245830	5260	5260	5260	5260	0
290	20240605	142200	472245830	5260	5260	5260	5260	0
291	20240605	142100	472245830	5260	5260	5260	5260	0
292	20240605	142000	472245830	5260	5260	5260	5260	0
293	20240605	141900	472245830	5260	5260	5260	5260	0
294	20240605	141800	472245830	5260	5260	5260	5260	0
295	20240605	141700	472245830	5260	5260	5260	5260	0
296	20240605	141600	472245830	5260	5260	5260	5260	0
297	20240605	141500	472245830	5260	5260	5260	5260	0
298	20240605	141400	472245830	5260	5260	5260	5260	0
299	20240605	141300	472245830	5260	5260	5260	5260	0
300	20240605	141200	472245830	5260	5260	5260	5260	0
301	20240605	141100	472245830	5260	5260	5260	5260	0
302	20240605	141000	472245830	5260	5260	5260	5260	2
303	20240605	140900	472235310	5260	5260	5260	5260	189
304	20240605	140800	471241170	5270	5270	5270	5270	0
305	20240605	140700	471241170	5270	5270	5270	5270	0
306	20240605	140600	471241170	5270	5270	5270	5270	0
307	20240605	140500	471241170	5270	5270	5270	5270	0
308	20240605	140400	471241170	5270	5270	5270	5270	20
309	20240605	140300	471135770	5270	5270	5270	5270	30
310	20240605	140200	470977670	5260	5260	5260	5260	0
311	20240605	140100	470977670	5260	5260	5260	5250	502
312	20240605	140000	468337160	5240	5240	5240	5240	10
313	20240605	135900	468284760	5230	5230	5230	5230	0
314	20240605	135800	468284760	5230	5230	5230	5230	27
315	20240605	135700	468143550	5260	5260	5260	5260	0
316	20240605	135600	468143550	5260	5260	5260	5260	0
317	20240605	135500	468143550	5260	5260	5260	5260	0
318	20240605	135400	468143550	5260	5260	5260	5260	0
319	20240605	135300	468143550	5260	5250	5260	5250	1000
320	20240605	135200	462888550	5230	5230	5230	5230	0
321	20240605	135100	462888550	5230	5230	5230	5230	67
322	20240605	135000	462538140	5230	5230	5230	5230	0
323	20240605	134900	462538140	5230	5230	5230	5220	2127
324	20240605	134800	451416430	5230	5230	5230	5230	5
325	20240605	134700	451390280	5260	5260	5260	5260	0
326	20240605	134600	451390280	5260	5260	5260	5260	0
327	20240605	134500	451390280	5260	5260	5260	5260	0
328	20240605	134400	451390280	5260	5260	5260	5260	0
329	20240605	134300	451390280	5260	5260	5260	5260	0
330	20240605	134200	451390280	5260	5260	5260	5260	0
331	20240605	134100	451390280	5260	5260	5260	5260	0
332	20240605	134000	451390280	5260	5260	5260	5260	0
333	20240605	133900	451390280	5260	5260	5260	5260	0
334	20240605	133800	451390280	5260	5260	5260	5260	0
335	20240605	133700	451390280	5260	5250	5260	5250	330
336	20240605	133600	449656190	5230	5230	5230	5230	40
337	20240605	133500	449446990	5230	5230	5250	5230	210
338	20240605	133400	448347910	5270	5270	5270	5270	10
339	20240605	133300	448295210	5210	5210	5210	5210	0
340	20240605	133200	448295210	5210	5210	5210	5210	0
341	20240605	133100	448295210	5210	5210	5210	5210	0
342	20240605	133000	448295210	5210	5220	5220	5210	734
343	20240605	132900	444464720	5230	5230	5230	5230	400
344	20240605	132800	442372720	5230	5230	5230	5230	0
345	20240605	132700	442372720	5230	5230	5230	5230	0
346	20240605	132600	442372720	5230	5230	5230	5230	0
347	20240605	132500	442372720	5230	5230	5230	5230	0
348	20240605	132400	442372720	5230	5240	5240	5230	200
349	20240605	132300	441325510	5230	5230	5230	5230	0
350	20240605	132200	441325510	5230	5230	5230	5230	0
351	20240605	132100	441325510	5230	5230	5230	5230	0
352	20240605	132000	441325510	5230	5230	5230	5230	0
353	20240605	131900	441325510	5230	5240	5240	5230	200
354	20240605	131800	440278370	5240	5240	5240	5240	0
355	20240605	131700	440278370	5240	5240	5240	5240	0
356	20240605	131600	440278370	5240	5240	5240	5240	0
357	20240605	131500	440278370	5240	5240	5240	5240	0
358	20240605	131400	440278370	5240	5240	5240	5240	0
359	20240605	131300	440278370	5240	5240	5240	5240	0
360	20240605	131200	440278370	5240	5240	5240	5240	0
361	20240605	131100	440278370	5240	5240	5240	5240	0
362	20240605	131000	440278370	5240	5240	5240	5240	0
363	20240605	130900	440278370	5240	5240	5240	5240	0
364	20240605	130800	440278370	5240	5240	5240	5240	0
365	20240605	130700	440278370	5240	5240	5240	5240	1
366	20240605	130600	440273130	5250	5250	5250	5250	1
367	20240605	130500	440267880	5270	5270	5270	5270	0
368	20240605	130400	440267880	5270	5270	5270	5270	0
369	20240605	130300	440267880	5270	5270	5270	5270	0
370	20240605	130200	440267880	5270	5270	5270	5270	0
371	20240605	130100	440267880	5270	5270	5270	5270	0
372	20240605	130000	440267880	5270	5270	5270	5270	0
373	20240605	125900	440267880	5270	5270	5270	5270	0
374	20240605	125800	440267880	5270	5270	5270	5270	0
375	20240605	125700	440267880	5270	5270	5270	5270	0
376	20240605	125600	440267880	5270	5270	5270	5270	0
377	20240605	125500	440267880	5270	5270	5270	5270	0
378	20240605	125400	440267880	5270	5270	5270	5270	31
379	20240605	125300	440104510	5260	5260	5260	5260	0
380	20240605	125200	440104510	5260	5260	5260	5260	0
381	20240605	125100	440104510	5260	5260	5260	5260	0
382	20240605	125000	440104510	5260	5260	5260	5260	0
383	20240605	124900	440104510	5260	5260	5260	5260	0
384	20240605	124800	440104510	5260	5260	5260	5260	0
385	20240605	124700	440104510	5260	5260	5260	5260	0
386	20240605	124600	440104510	5260	5260	5260	5260	0
387	20240605	124500	440104510	5260	5260	5260	5260	0
388	20240605	124400	440104510	5260	5260	5260	5260	1
389	20240605	124300	440099250	5220	5220	5220	5220	20
390	20240605	124200	439994850	5220	5220	5220	5220	0
391	20240605	124100	439994850	5220	5220	5220	5220	540
392	20240605	124000	437176050	5220	5220	5220	5220	0
393	20240605	123900	437176050	5220	5220	5220	5220	0
394	20240605	123800	437176050	5220	5220	5220	5220	0
395	20240605	123700	437176050	5220	5220	5220	5220	92
396	20240605	123600	436695810	5220	5220	5220	5220	0
397	20240605	123500	436695810	5220	5220	5220	5220	200
398	20240605	123400	435651810	5220	5220	5220	5220	0
399	20240605	123300	435651810	5220	5220	5220	5220	0
400	20240605	123200	435651810	5220	5220	5220	5220	0
401	20240605	123100	435651810	5220	5220	5220	5220	16
402	20240605	123000	435568290	5280	5280	5280	5280	200
403	20240605	122900	434512290	5290	5290	5290	5290	0
404	20240605	122800	434512290	5290	5290	5290	5290	0
405	20240605	122700	434512290	5290	5290	5290	5290	0
406	20240605	122600	434512290	5290	5290	5290	5290	0
407	20240605	122500	434512290	5290	5290	5290	5290	0
408	20240605	122400	434512290	5290	5290	5290	5290	0
409	20240605	122300	434512290	5290	5240	5290	5240	952
410	20240605	122200	429515610	5240	5240	5240	5240	0
411	20240605	122100	429515610	5240	5240	5240	5240	0
412	20240605	122000	429515610	5240	5240	5240	5240	0
413	20240605	121900	429515610	5240	5240	5240	5240	0
414	20240605	121800	429515610	5240	5240	5240	5240	0
415	20240605	121700	429515610	5240	5240	5240	5240	0
416	20240605	121600	429515610	5240	5240	5240	5240	0
417	20240605	121500	429515610	5240	5240	5240	5240	0
418	20240605	121400	429515610	5240	5240	5240	5240	0
419	20240605	121300	429515610	5240	5240	5240	5240	1
420	20240605	121200	429510370	5210	5210	5210	5210	0
421	20240605	121100	429510370	5210	5210	5210	5210	0
422	20240605	121000	429510370	5210	5210	5210	5210	0
423	20240605	120900	429510370	5210	5210	5210	5210	0
424	20240605	120800	429510370	5210	5210	5210	5210	200
425	20240605	120700	428468370	5220	5220	5220	5220	0
426	20240605	120600	428468370	5220	5220	5220	5220	0
427	20240605	120500	428468370	5220	5220	5220	5220	0
428	20240605	120400	428468370	5220	5220	5220	5220	125
429	20240605	120300	427815870	5210	5210	5210	5210	0
430	20240605	120200	427815870	5210	5210	5210	5210	0
431	20240605	120100	427815870	5210	5210	5210	5210	0
432	20240605	120000	427815870	5210	5210	5210	5210	0
433	20240605	115900	427815870	5210	5210	5210	5210	0
434	20240605	115800	427815870	5210	5210	5210	5210	0
435	20240605	115700	427815870	5210	5210	5210	5210	0
436	20240605	115600	427815870	5210	5210	5210	5210	0
437	20240605	115500	427815870	5210	5210	5210	5210	0
438	20240605	115400	427815870	5210	5210	5210	5210	0
439	20240605	115300	427815870	5210	5210	5210	5210	0
440	20240605	115200	427815870	5210	5210	5210	5210	0
441	20240605	115100	427815870	5210	5210	5210	5210	0
442	20240605	115000	427815870	5210	5210	5210	5210	0
443	20240605	114900	427815870	5210	5210	5210	5210	500
444	20240605	114800	425210870	5240	5240	5240	5240	0
445	20240605	114700	425210870	5240	5240	5240	5240	0
446	20240605	114600	425210870	5240	5210	5240	5210	2603
447	20240605	114500	411572600	5200	5200	5200	5200	0
448	20240605	114400	411572600	5200	5200	5200	5200	0
449	20240605	114300	411572600	5200	5200	5200	5200	0
450	20240605	114200	411572600	5200	5200	5200	5200	0
451	20240605	114100	411572600	5200	5200	5200	5200	10
452	20240605	114000	411520600	5210	5210	5210	5210	0
453	20240605	113900	411520600	5210	5210	5210	5210	0
454	20240605	113800	411520600	5210	5210	5210	5210	0
455	20240605	113700	411520600	5210	5210	5210	5210	0
456	20240605	113600	411520600	5210	5210	5210	5210	247
457	20240605	113500	410233730	5230	5230	5230	5230	0
458	20240605	113400	410233730	5230	5230	5230	5230	0
459	20240605	113300	410233730	5230	5230	5230	5230	0
460	20240605	113200	410233730	5230	5230	5230	5230	0
461	20240605	113100	410233730	5230	5230	5230	5230	0
462	20240605	113000	410233730	5230	5230	5230	5230	0
463	20240605	112900	410233730	5230	5230	5230	5230	4
464	20240605	112800	410212810	5230	5230	5230	5230	0
465	20240605	112700	410212810	5230	5230	5230	5230	0
466	20240605	112600	410212810	5230	5230	5230	5230	0
467	20240605	112500	410212810	5230	5230	5230	5230	0
468	20240605	112400	410212810	5230	5230	5230	5230	0
469	20240605	112300	410212810	5230	5230	5230	5230	100
470	20240605	112200	409689810	5200	5200	5200	5200	0
471	20240605	112100	409689810	5200	5200	5200	5200	205
472	20240605	112000	408623810	5200	5200	5200	5200	0
473	20240605	111900	408623810	5200	5200	5200	5200	1
474	20240605	111800	408618610	5230	5230	5230	5230	0
475	20240605	111700	408618610	5230	5230	5230	5230	1700
476	20240605	111600	399727610	5210	5210	5210	5210	0
477	20240605	111500	399727610	5210	5210	5210	5210	0
478	20240605	111400	399727610	5210	5210	5210	5210	78
479	20240605	111300	399321230	5210	5210	5210	5210	0
480	20240605	111200	399321230	5210	5210	5210	5210	0
481	20240605	111100	399321230	5210	5210	5210	5210	0
482	20240605	111000	399321230	5210	5210	5210	5210	0
483	20240605	110900	399321230	5210	5210	5210	5210	0
484	20240605	110800	399321230	5210	5210	5210	5210	0
485	20240605	110700	399321230	5210	5210	5210	5210	0
486	20240605	110600	399321230	5210	5210	5210	5210	0
487	20240605	110500	399321230	5210	5210	5210	5210	100
488	20240605	110400	398800230	5240	5240	5240	5240	0
489	20240605	110300	398800230	5240	5240	5240	5240	0
490	20240605	110200	398800230	5240	5240	5240	5240	1
491	20240605	110100	398794990	5210	5210	5210	5210	2
492	20240605	110000	398784570	5210	5210	5210	5210	1
493	20240605	105900	398779360	5240	5240	5240	5240	0
494	20240605	105800	398779360	5240	5240	5240	5240	0
495	20240605	105700	398779360	5240	5240	5240	5240	7
496	20240605	105600	398742680	5240	5240	5240	5240	0
497	20240605	105500	398742680	5240	5240	5240	5240	1
498	20240605	105400	398737440	5240	5240	5240	5240	38
499	20240605	105300	398538320	5220	5220	5220	5220	213
500	20240605	105200	397426460	5220	5220	5220	5220	0
501	20240605	105100	397426460	5220	5220	5220	5220	0
502	20240605	105000	397426460	5220	5220	5220	5220	0
503	20240605	104900	397426460	5220	5220	5220	5220	0
504	20240605	104800	397426460	5220	5220	5220	5220	5
505	20240605	104700	397400360	5220	5210	5220	5210	103
506	20240605	104600	396862850	5210	5220	5220	5210	29
507	20240605	104500	396711620	5220	5200	5220	5200	3668
508	20240605	104400	377598350	5200	5200	5200	5200	180
509	20240605	104300	376662350	5190	5190	5190	5190	0
510	20240605	104200	376662350	5190	5190	5190	5190	0
511	20240605	104100	376662350	5190	5190	5190	5190	0
512	20240605	104000	376662350	5190	5190	5190	5190	0
513	20240605	103900	376662350	5190	5190	5190	5190	0
514	20240605	103800	376662350	5190	5190	5190	5190	108
515	20240605	103700	376101830	5200	5180	5200	5180	354
516	20240605	103600	374267910	5190	5190	5190	5190	20
517	20240605	103500	374164110	5180	5180	5180	5180	0
518	20240605	103400	374164110	5180	5180	5180	5180	0
519	20240605	103300	374164110	5180	5180	5180	5180	0
520	20240605	103200	374164110	5180	5180	5180	5180	0
521	20240605	103100	374164110	5180	5180	5180	5180	0
522	20240605	103000	374164110	5180	5180	5180	5180	0
523	20240605	102900	374164110	5180	5180	5180	5180	0
524	20240605	102800	374164110	5180	5180	5180	5180	6
525	20240605	102700	374133030	5170	5170	5170	5170	0
526	20240605	102600	374133030	5170	5170	5170	5170	0
527	20240605	102500	374133030	5170	5170	5170	5170	0
528	20240605	102400	374133030	5170	5170	5170	5170	0
529	20240605	102300	374133030	5170	5170	5170	5170	100
530	20240605	102200	373616030	5170	5170	5170	5170	0
531	20240605	102100	373616030	5170	5190	5190	5170	33
532	20240605	102000	373444880	5150	5150	5150	5150	0
533	20240605	101900	373444880	5150	5160	5160	5150	31
534	20240605	101800	373285190	5150	5150	5150	5150	0
535	20240605	101700	373285190	5150	5180	5180	5150	435
536	20240605	101600	371031920	5190	5140	5200	5140	2624
537	20240605	101500	357437170	5190	5190	5190	5190	0
538	20240605	101400	357437170	5190	5190	5190	5190	0
539	20240605	101300	357437170	5190	5180	5190	5180	270
540	20240605	101200	356035890	5190	5190	5190	5190	0
541	20240605	101100	356035890	5190	5190	5190	5190	0
542	20240605	101000	356035890	5190	5190	5190	5190	4
543	20240605	100900	356015130	5190	5180	5190	5180	5
544	20240605	100800	355989190	5140	5140	5140	5140	0
545	20240605	100700	355989190	5140	5140	5140	5140	158
546	20240605	100600	355177070	5180	5180	5180	5180	0
547	20240605	100500	355177070	5180	5180	5180	5180	21
548	20240605	100400	355068290	5180	5180	5180	5180	1
549	20240605	100300	355063110	5180	5180	5180	5180	0
550	20240605	100200	355063110	5180	5180	5180	5180	0
551	20240605	100100	355063110	5180	5180	5180	5180	0
552	20240605	100000	355063110	5180	5160	5180	5160	1956
553	20240605	095900	344936250	5110	5110	5110	5110	0
554	20240605	095800	344936250	5110	5150	5160	5110	2323
555	20240605	095700	333049230	5110	5110	5110	5110	0
556	20240605	095600	333049230	5110	5110	5110	5110	0
557	20240605	095500	333049230	5110	5150	5160	5110	145
558	20240605	095400	332307780	5110	5120	5120	5110	700
559	20240605	095300	328730270	5160	5160	5160	5160	10
560	20240605	095200	328678670	5160	5160	5160	5160	0
561	20240605	095100	328678670	5160	5150	5160	5150	3659
562	20240605	095000	309817790	5110	5120	5120	5110	3000
563	20240605	094900	294480760	5110	5110	5110	5110	31
564	20240605	094800	294322350	5110	5120	5120	5110	1973
565	20240605	094700	284224480	5110	5110	5110	5110	0
566	20240605	094600	284224480	5110	5140	5160	5090	11433
567	20240605	094500	225821560	5140	5140	5140	5140	0
568	20240605	094400	225821560	5140	5140	5140	5140	560
569	20240605	094300	222943160	5150	5150	5150	5150	434
570	20240605	094200	220708060	5150	5180	5180	5150	616
571	20240605	094100	217534490	5180	5180	5180	5180	2
572	20240605	094000	217524130	5180	5170	5180	5150	2082
573	20240605	093900	206794380	5170	5180	5180	5160	1543
574	20240605	093800	198826810	5180	5180	5180	5160	2922
575	20240605	093700	183693350	5160	5170	5170	5160	2957
576	20240605	093600	168420420	5170	5180	5180	5170	207
577	20240605	093500	167349740	5180	5180	5180	5180	2
578	20240605	093400	167339380	5170	5200	5200	5170	1520
579	20240605	093300	159480380	5200	5200	5200	5200	6
580	20240605	093200	159449180	5210	5170	5210	5170	1975
581	20240605	093100	149176890	5170	5170	5170	5170	4
582	20240605	093000	149156210	5160	5160	5160	5160	100
583	20240605	092900	148640210	5160	5170	5170	5160	316
584	20240605	092800	147009380	5170	5170	5170	5170	221
585	20240605	092700	145866810	5160	5170	5180	5160	3760
586	20240605	092600	126390930	5160	5170	5170	5160	38
587	20240605	092500	126194650	5180	5180	5180	5150	4704
588	20240605	092400	101911090	5180	5170	5180	5170	63
589	20240605	092300	101585250	5180	5180	5180	5170	3031
590	20240605	092200	85904670	5180	5170	5180	5160	570
591	20240605	092100	82958260	5180	5170	5180	5170	228
592	20240605	092000	81779190	5170	5180	5180	5160	75
593	20240605	091900	81391920	5180	5180	5180	5180	0
594	20240605	091800	81391920	5180	5180	5180	5150	126
595	20240605	091700	80739750	5150	5180	5180	5150	3044
596	20240605	091600	65045570	5180	5170	5180	5170	823
597	20240605	091500	60790390	5170	5180	5180	5160	2902
598	20240605	091400	45804860	5180	5190	5190	5180	763
599	20240605	091300	41852160	5200	5200	5200	5190	1017
600	20240605	091200	36572810	5190	5200	5200	5190	402
601	20240605	091100	34486340	5190	5220	5220	5190	3173
602	20240605	091000	17955900	5220	5230	5230	5220	89
603	20240605	090900	17490820	5230	5240	5240	5230	1519
604	20240605	090800	9537660	5250	5250	5250	5250	1
605	20240605	090700	9532410	5240	5250	5250	5240	900
606	20240605	090600	4811410	5250	5250	5250	5250	20
607	20240605	090500	4706410	5250	5250	5250	5250	0
608	20240605	090400	4706410	5250	5240	5250	5240	198
609	20240605	090300	3668110	5240	5260	5260	5240	174
610	20240605	090200	2754410	5320	5320	5320	5320	0
611	20240605	090100	2754410	5320	5270	5320	5270	12
612	20240605	090000	2690720	5360	5360	5360	5360	502