KissMeData/079960/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	195100	577027970	20050	20050	20050	20050	1444
3	20240610	195000	577027970	20050	20050	20050	20050	0
4	20240610	194900	577027970	20050	20050	20050	20050	0
5	20240610	194800	577027970	20050	20050	20050	20050	0
6	20240610	194700	577027970	20050	20050	20050	20050	0
7	20240610	194600	577027970	20050	20050	20050	20050	0
8	20240610	194500	577027970	20050	20050	20050	20050	0
9	20240610	194400	577027970	20050	20050	20050	20050	0
10	20240610	194300	577027970	20050	20050	20050	20050	0
11	20240610	194200	577027970	20050	20050	20050	20050	0
12	20240610	194100	577027970	20050	20050	20050	20050	0
13	20240610	194000	577027970	20050	20050	20050	20050	0
14	20240610	193900	577027970	20050	20050	20050	20050	0
15	20240610	193800	577027970	20050	20050	20050	20050	0
16	20240610	193700	577027970	20050	20050	20050	20050	0
17	20240610	193600	577027970	20050	20050	20050	20050	0
18	20240610	193500	577027970	20050	20050	20050	20050	0
19	20240610	193400	577027970	20050	20050	20050	20050	0
20	20240610	193300	577027970	20050	20050	20050	20050	0
21	20240610	193200	577027970	20050	20050	20050	20050	0
22	20240610	193100	577027970	20050	20050	20050	20050	0
23	20240610	193000	577027970	20050	20050	20050	20050	0
24	20240610	192900	577027970	20050	20050	20050	20050	0
25	20240610	192800	577027970	20050	20050	20050	20050	0
26	20240610	192700	577027970	20050	20050	20050	20050	0
27	20240610	192600	577027970	20050	20050	20050	20050	0
28	20240610	192500	577027970	20050	20050	20050	20050	0
29	20240610	192400	577027970	20050	20050	20050	20050	0
30	20240610	192300	577027970	20050	20050	20050	20050	0
31	20240610	192200	577027970	20050	20050	20050	20050	0
32	20240610	192100	577027970	20050	20050	20050	20050	1444
33	20240610	192000	577027970	20050	20050	20050	20050	0
34	20240610	191900	577027970	20050	20050	20050	20050	0
35	20240610	191800	577027970	20050	20050	20050	20050	0
36	20240610	191700	577027970	20050	20050	20050	20050	0
37	20240610	191600	577027970	20050	20050	20050	20050	0
38	20240610	191500	577027970	20050	20050	20050	20050	0
39	20240610	191400	577027970	20050	20050	20050	20050	0
40	20240610	191300	577027970	20050	20050	20050	20050	0
41	20240610	191200	577027970	20050	20050	20050	20050	0
42	20240610	191100	577027970	20050	20050	20050	20050	0
43	20240610	191000	577027970	20050	20050	20050	20050	0
44	20240610	190900	577027970	20050	20050	20050	20050	0
45	20240610	190800	577027970	20050	20050	20050	20050	0
46	20240610	190700	577027970	20050	20050	20050	20050	0
47	20240610	190600	577027970	20050	20050	20050	20050	0
48	20240610	190500	577027970	20050	20050	20050	20050	0
49	20240610	190400	577027970	20050	20050	20050	20050	0
50	20240610	190300	577027970	20050	20050	20050	20050	0
51	20240610	190200	577027970	20050	20050	20050	20050	0
52	20240610	190100	577027970	20050	20050	20050	20050	0
53	20240610	190000	577027970	20050	20050	20050	20050	0
54	20240610	185900	577027970	20050	20050	20050	20050	0
55	20240610	185800	577027970	20050	20050	20050	20050	0
56	20240610	185700	577027970	20050	20050	20050	20050	0
57	20240610	185600	577027970	20050	20050	20050	20050	0
58	20240610	185500	577027970	20050	20050	20050	20050	0
59	20240610	185400	577027970	20050	20050	20050	20050	0
60	20240610	185300	577027970	20050	20050	20050	20050	0
61	20240610	185200	577027970	20050	20050	20050	20050	0
62	20240610	185100	577027970	20050	20050	20050	20050	1444
63	20240610	185000	577027970	20050	20050	20050	20050	0
64	20240610	184900	577027970	20050	20050	20050	20050	0
65	20240610	184800	577027970	20050	20050	20050	20050	0
66	20240610	184700	577027970	20050	20050	20050	20050	0
67	20240610	184600	577027970	20050	20050	20050	20050	0
68	20240610	184500	577027970	20050	20050	20050	20050	0
69	20240610	184400	577027970	20050	20050	20050	20050	0
70	20240610	184300	577027970	20050	20050	20050	20050	0
71	20240610	184200	577027970	20050	20050	20050	20050	0
72	20240610	184100	577027970	20050	20050	20050	20050	0
73	20240610	184000	577027970	20050	20050	20050	20050	0
74	20240610	183900	577027970	20050	20050	20050	20050	0
75	20240610	183800	577027970	20050	20050	20050	20050	0
76	20240610	183700	577027970	20050	20050	20050	20050	0
77	20240610	183600	577027970	20050	20050	20050	20050	0
78	20240610	183500	577027970	20050	20050	20050	20050	0
79	20240610	183400	577027970	20050	20050	20050	20050	0
80	20240610	183300	577027970	20050	20050	20050	20050	0
81	20240610	183200	577027970	20050	20050	20050	20050	0
82	20240610	183100	577027970	20050	20050	20050	20050	0
83	20240610	183000	577027970	20050	20050	20050	20050	0
84	20240610	182900	577027970	20050	20050	20050	20050	0
85	20240610	182800	577027970	20050	20050	20050	20050	0
86	20240610	182700	577027970	20050	20050	20050	20050	0
87	20240610	182600	577027970	20050	20050	20050	20050	0
88	20240610	182500	577027970	20050	20050	20050	20050	0
89	20240610	182400	577027970	20050	20050	20050	20050	0
90	20240610	182300	577027970	20050	20050	20050	20050	0
91	20240610	182200	577027970	20050	20050	20050	20050	0
92	20240610	182100	577027970	20050	20050	20050	20050	1444
93	20240610	182000	577027970	20050	20050	20050	20050	0
94	20240610	181900	577027970	20050	20050	20050	20050	0
95	20240610	181800	577027970	20050	20050	20050	20050	0
96	20240610	181700	577027970	20050	20050	20050	20050	0
97	20240610	181600	577027970	20050	20050	20050	20050	0
98	20240610	181500	577027970	20050	20050	20050	20050	0
99	20240610	181400	577027970	20050	20050	20050	20050	0
100	20240610	181300	577027970	20050	20050	20050	20050	0
101	20240610	181200	577027970	20050	20050	20050	20050	0
102	20240610	181100	577027970	20050	20050	20050	20050	0
103	20240610	181000	577027970	20050	20050	20050	20050	0
104	20240610	180900	577027970	20050	20050	20050	20050	0
105	20240610	180800	577027970	20050	20050	20050	20050	0
106	20240610	180700	577027970	20050	20050	20050	20050	0
107	20240610	180600	577027970	20050	20050	20050	20050	0
108	20240610	180500	577027970	20050	20050	20050	20050	0
109	20240610	180400	577027970	20050	20050	20050	20050	0
110	20240610	180300	577027970	20050	20050	20050	20050	0
111	20240610	180200	577027970	20050	20050	20050	20050	0
112	20240610	180100	577027970	20050	20050	20050	20050	0
113	20240610	180000	577027970	20050	20050	20050	20050	0
114	20240610	175900	577027970	20050	20050	20050	20050	0
115	20240610	175800	577027970	20050	20050	20050	20050	0
116	20240610	175700	577027970	20050	20050	20050	20050	0
117	20240610	175600	577027970	20050	20050	20050	20050	0
118	20240610	175500	577027970	20050	20050	20050	20050	0
119	20240610	175400	577027970	20050	20050	20050	20050	0
120	20240610	175300	577027970	20050	20050	20050	20050	0
121	20240610	175200	577027970	20050	20050	20050	20050	0
122	20240610	175100	577027970	20050	20050	20050	20050	1444
123	20240610	175000	577027970	20050	20050	20050	20050	0
124	20240610	174900	577027970	20050	20050	20050	20050	0
125	20240610	174800	577027970	20050	20050	20050	20050	0
126	20240610	174700	577027970	20050	20050	20050	20050	0
127	20240610	174600	577027970	20050	20050	20050	20050	0
128	20240610	174500	577027970	20050	20050	20050	20050	0
129	20240610	174400	577027970	20050	20050	20050	20050	0
130	20240610	174300	577027970	20050	20050	20050	20050	0
131	20240610	174200	577027970	20050	20050	20050	20050	0
132	20240610	174100	577027970	20050	20050	20050	20050	0
133	20240610	174000	577027970	20050	20050	20050	20050	0
134	20240610	173900	577027970	20050	20050	20050	20050	0
135	20240610	173800	577027970	20050	20050	20050	20050	0
136	20240610	173700	577027970	20050	20050	20050	20050	0
137	20240610	173600	577027970	20050	20050	20050	20050	0
138	20240610	173500	577027970	20050	20050	20050	20050	0
139	20240610	173400	577027970	20050	20050	20050	20050	0
140	20240610	173300	577027970	20050	20050	20050	20050	0
141	20240610	173200	577027970	20050	20050	20050	20050	0
142	20240610	173100	577027970	20050	20050	20050	20050	0
143	20240610	173000	577027970	20050	20050	20050	20050	0
144	20240610	172900	577027970	20050	20050	20050	20050	0
145	20240610	172800	577027970	20050	20050	20050	20050	0
146	20240610	172700	577027970	20050	20050	20050	20050	0
147	20240610	172600	577027970	20050	20050	20050	20050	0
148	20240610	172500	577027970	20050	20050	20050	20050	0
149	20240610	172400	577027970	20050	20050	20050	20050	0
150	20240610	172300	577027970	20050	20050	20050	20050	0
151	20240610	172200	577027970	20050	20050	20050	20050	0
152	20240610	172100	577027970	20050	20050	20050	20050	1444
153	20240610	172000	577027970	20050	20050	20050	20050	0
154	20240610	171900	577027970	20050	20050	20050	20050	0
155	20240610	171800	577027970	20050	20050	20050	20050	0
156	20240610	171700	577027970	20050	20050	20050	20050	0
157	20240610	171600	577027970	20050	20050	20050	20050	0
158	20240610	171500	577027970	20050	20050	20050	20050	0
159	20240610	171400	577027970	20050	20050	20050	20050	0
160	20240610	171300	577027970	20050	20050	20050	20050	0
161	20240610	171200	577027970	20050	20050	20050	20050	0
162	20240610	171100	577027970	20050	20050	20050	20050	0
163	20240610	171000	577027970	20050	20050	20050	20050	0
164	20240610	170900	577027970	20050	20050	20050	20050	0
165	20240610	170800	577027970	20050	20050	20050	20050	0
166	20240610	170700	577027970	20050	20050	20050	20050	0
167	20240610	170600	577027970	20050	20050	20050	20050	0
168	20240610	170500	577027970	20050	20050	20050	20050	0
169	20240610	170400	577027970	20050	20050	20050	20050	0
170	20240610	170300	577027970	20050	20050	20050	20050	0
171	20240610	170200	577027970	20050	20050	20050	20050	0
172	20240610	170100	577027970	20050	20050	20050	20050	0
173	20240610	170000	577027970	20050	20050	20050	20050	0
174	20240610	165900	577027970	20050	20050	20050	20050	0
175	20240610	165800	577027970	20050	20050	20050	20050	0
176	20240610	165700	577027970	20050	20050	20050	20050	0
177	20240610	165600	577027970	20050	20050	20050	20050	0
178	20240610	165500	577027970	20050	20050	20050	20050	0
179	20240610	165400	577027970	20050	20050	20050	20050	0
180	20240610	165300	577027970	20050	20050	20050	20050	0
181	20240610	165200	577027970	20050	20050	20050	20050	0
182	20240610	165100	577027970	20050	20050	20050	20050	1444
183	20240610	165000	577027970	20050	20050	20050	20050	0
184	20240610	164900	577027970	20050	20050	20050	20050	0
185	20240610	164800	577027970	20050	20050	20050	20050	0
186	20240610	164700	577027970	20050	20050	20050	20050	0
187	20240610	164600	577027970	20050	20050	20050	20050	0
188	20240610	164500	577027970	20050	20050	20050	20050	0
189	20240610	164400	577027970	20050	20050	20050	20050	0
190	20240610	164300	577027970	20050	20050	20050	20050	0
191	20240610	164200	577027970	20050	20050	20050	20050	0
192	20240610	164100	577027970	20050	20050	20050	20050	0
193	20240610	164000	577027970	20050	20050	20050	20050	0
194	20240610	163900	577027970	20050	20050	20050	20050	0
195	20240610	163800	577027970	20050	20050	20050	20050	0
196	20240610	163700	577027970	20050	20050	20050	20050	0
197	20240610	163600	577027970	20050	20050	20050	20050	0
198	20240610	163500	577027970	20050	20050	20050	20050	0
199	20240610	163400	577027970	20050	20050	20050	20050	0
200	20240610	163300	577027970	20050	20050	20050	20050	0
201	20240610	163200	577027970	20050	20050	20050	20050	0
202	20240610	163100	577027970	20050	20050	20050	20050	0
203	20240610	163000	577027970	20050	20050	20050	20050	0
204	20240610	162900	577027970	20050	20050	20050	20050	0
205	20240610	162800	577027970	20050	20050	20050	20050	0
206	20240610	162700	577027970	20050	20050	20050	20050	0
207	20240610	162600	577027970	20050	20050	20050	20050	0
208	20240610	162500	577027970	20050	20050	20050	20050	0
209	20240610	162400	577027970	20050	20050	20050	20050	0
210	20240610	162300	577027970	20050	20050	20050	20050	0
211	20240610	162200	577027970	20050	20050	20050	20050	0
212	20240610	162100	577027970	20050	20050	20050	20050	1444
213	20240610	162000	577027970	20050	20050	20050	20050	0
214	20240610	161900	577027970	20050	20050	20050	20050	0
215	20240610	161800	577027970	20050	20050	20050	20050	0
216	20240610	161700	577027970	20050	20050	20050	20050	0
217	20240610	161600	577027970	20050	20050	20050	20050	0
218	20240610	161500	577027970	20050	20050	20050	20050	0
219	20240610	161400	577027970	20050	20050	20050	20050	0
220	20240610	161300	577027970	20050	20050	20050	20050	0
221	20240610	161200	577027970	20050	20050	20050	20050	0
222	20240610	161100	577027970	20050	20050	20050	20050	0
223	20240610	161000	577027970	20050	20050	20050	20050	0
224	20240610	160900	577027970	20050	20050	20050	20050	0
225	20240610	160800	577027970	20050	20050	20050	20050	0
226	20240610	160700	577027970	20050	20050	20050	20050	0
227	20240610	160600	577027970	20050	20050	20050	20050	0
228	20240610	160500	577027970	20050	20050	20050	20050	0
229	20240610	160400	577027970	20050	20050	20050	20050	0
230	20240610	160300	577027970	20050	20050	20050	20050	0
231	20240610	160200	577027970	20050	20050	20050	20050	0
232	20240610	160100	577027970	20050	20050	20050	20050	0
233	20240610	160000	577027970	20050	20050	20050	20050	0
234	20240610	155900	577027970	20050	20050	20050	20050	0
235	20240610	155800	577027970	20050	20050	20050	20050	0
236	20240610	155700	577027970	20050	20050	20050	20050	0
237	20240610	155600	577027970	20050	20050	20050	20050	0
238	20240610	155500	577027970	20050	20050	20050	20050	0
239	20240610	155400	577027970	20050	20050	20050	20050	0
240	20240610	155300	577027970	20050	20050	20050	20050	0
241	20240610	155200	577027970	20050	20050	20050	20050	0
242	20240610	155100	577027970	20050	20050	20050	20050	1444
243	20240610	155000	577027970	20050	20050	20050	20050	0
244	20240610	154900	577027970	20050	20050	20050	20050	0
245	20240610	154800	577027970	20050	20050	20050	20050	0
246	20240610	154700	577027970	20050	20050	20050	20050	0
247	20240610	154600	577027970	20050	20050	20050	20050	0
248	20240610	154500	577027970	20050	20050	20050	20050	0
249	20240610	154400	577027970	20050	20050	20050	20050	0
250	20240610	154300	577027970	20050	20050	20050	20050	0
251	20240610	154200	577027970	20050	20050	20050	20050	0
252	20240610	154100	577027970	20050	20050	20050	20050	0
253	20240610	154000	577027970	20050	20050	20050	20050	0
254	20240610	153900	577027970	20050	20050	20050	20050	0
255	20240610	153800	577027970	20050	20050	20050	20050	0
256	20240610	153700	577027970	20050	20050	20050	20050	0
257	20240610	153600	577027970	20050	20050	20050	20050	0
258	20240610	153500	577027970	20050	20050	20050	20050	0
259	20240610	153400	577027970	20050	20050	20050	20050	0
260	20240610	153300	577027970	20050	20050	20050	20050	0
261	20240610	153200	577027970	20050	20050	20050	20050	0
262	20240610	153100	577027970	20050	20050	20050	20050	0
263	20240610	153000	577027970	20050	20050	20050	20050	1444
264	20240610	152900	548075770	20050	20050	20050	20050	0
265	20240610	152800	548075770	20050	20050	20050	20050	0
266	20240610	152700	548075770	20050	20050	20050	20050	0
267	20240610	152600	548075770	20050	20050	20050	20050	0
268	20240610	152500	548075770	20050	20050	20050	20050	0
269	20240610	152400	548075770	20050	20050	20050	20050	0
270	20240610	152300	548075770	20050	20050	20050	20050	0
271	20240610	152200	548075770	20050	20050	20050	20050	0
272	20240610	152100	548075770	20050	20050	20050	20050	0
273	20240610	152000	548075770	20050	20050	20050	20050	0
274	20240610	151900	548075770	20050	20000	20050	19950	390
275	20240610	151800	540267260	20000	20000	20050	19950	218
276	20240610	151700	535907160	20050	20050	20050	20050	30
277	20240610	151600	535305660	20050	20050	20050	20050	60
278	20240610	151500	534102660	20050	20050	20050	20050	20
279	20240610	151400	533701660	20050	20000	20050	20000	60
280	20240610	151300	532500960	20000	20000	20000	20000	10
281	20240610	151200	532300960	20000	20000	20000	20000	10
282	20240610	151100	532100960	20000	20050	20050	19950	22
283	20240610	151000	531660560	19950	19990	19990	19950	992
284	20240610	150900	511870120	20000	19950	20100	19950	5644
285	20240610	150800	398989930	19950	19950	19960	19950	112
286	20240610	150700	396755430	19960	19960	19970	19950	225
287	20240610	150600	392264980	19960	19960	19960	19960	35
288	20240610	150500	391566380	19960	19960	19960	19960	0
289	20240610	150400	391566380	19960	19900	19960	19900	2552
290	20240610	150300	340726600	19900	19900	19900	19900	10
291	20240610	150200	340527600	19900	19900	19900	19900	13
292	20240610	150100	340268900	19910	19910	19910	19910	20
293	20240610	150000	339870700	19910	19910	19910	19910	0
294	20240610	145900	339870700	19910	19910	19910	19910	0
295	20240610	145800	339870700	19910	19910	19910	19910	0
296	20240610	145700	339870700	19910	19910	19910	19910	71
297	20240610	145600	338457090	19900	19900	19900	19900	0
298	20240610	145500	338457090	19900	19900	19900	19900	20
299	20240610	145400	338059090	19900	19900	19900	19900	30
300	20240610	145300	337462090	19900	19900	19900	19900	0
301	20240610	145200	337462090	19900	19900	19900	19900	5
302	20240610	145100	337362590	19900	19900	19900	19900	50
303	20240610	145000	336367590	19900	19900	19900	19900	0
304	20240610	144900	336367590	19900	19890	19900	19890	11
305	20240610	144800	336148720	19900	19900	19900	19900	10
306	20240610	144700	335949720	19900	19900	19900	19900	0
307	20240610	144600	335949720	19900	19900	19900	19900	23
308	20240610	144500	335492020	19910	19860	19910	19860	337
309	20240610	144400	328788680	19900	19900	19900	19870	227
310	20240610	144300	324277760	19900	19890	19900	19890	20
311	20240610	144200	323879860	19900	19890	19900	19890	11
312	20240610	144100	323661060	19900	19890	19900	19890	59
313	20240610	144000	322487060	19890	19890	19890	19890	0
314	20240610	143900	322487060	19890	19890	19890	19890	28
315	20240610	143800	321930140	19890	19890	19890	19890	0
316	20240610	143700	321930140	19890	19890	19890	19890	10
317	20240610	143600	321731240	19880	19880	19880	19880	0
318	20240610	143500	321731240	19880	19880	19880	19880	150
319	20240610	143400	318749240	19890	19890	19890	19890	0
320	20240610	143300	318749240	19890	19890	19890	19890	0
321	20240610	143200	318749240	19890	19890	19890	19890	10
322	20240610	143100	318550340	19890	19890	19890	19890	0
323	20240610	143000	318550340	19890	19890	19890	19890	0
324	20240610	142900	318550340	19890	19890	19890	19890	1
325	20240610	142800	318530450	19890	19890	19890	19890	1
326	20240610	142700	318510560	19890	19890	19890	19890	0
327	20240610	142600	318510560	19890	19890	19890	19890	0
328	20240610	142500	318510560	19890	19890	19890	19890	0
329	20240610	142400	318510560	19890	19890	19890	19890	0
330	20240610	142300	318510560	19890	19890	19890	19890	1
331	20240610	142200	318490670	19890	19890	19890	19890	0
332	20240610	142100	318490670	19890	19890	19890	19890	0
333	20240610	142000	318490670	19890	19890	19890	19890	0
334	20240610	141900	318490670	19890	19890	19890	19890	3
335	20240610	141800	318431000	19890	19890	19890	19890	2
336	20240610	141700	318391220	19890	19890	19890	19890	0
337	20240610	141600	318391220	19890	19890	19890	19890	0
338	20240610	141500	318391220	19890	19890	19890	19890	0
339	20240610	141400	318391220	19890	19890	19890	19890	0
340	20240610	141300	318391220	19890	19890	19890	19890	0
341	20240610	141200	318391220	19890	19890	19890	19890	13
342	20240610	141100	318132650	19900	19900	19900	19900	0
343	20240610	141000	318132650	19900	19900	19900	19900	0
344	20240610	140900	318132650	19900	19900	19900	19900	0
345	20240610	140800	318132650	19900	19900	19900	19900	0
346	20240610	140700	318132650	19900	19900	19900	19900	0
347	20240610	140600	318132650	19900	19900	19900	19900	0
348	20240610	140500	318132650	19900	19900	19900	19900	0
349	20240610	140400	318132650	19900	19900	19900	19900	0
350	20240610	140300	318132650	19900	19900	19900	19900	0
351	20240610	140200	318132650	19900	19900	19900	19900	1
352	20240610	140100	318112750	19900	19890	19900	19890	15
353	20240610	140000	317814270	19900	19900	19900	19900	0
354	20240610	135900	317814270	19900	19900	19900	19900	0
355	20240610	135800	317814270	19900	19890	19900	19890	101
356	20240610	135700	315804400	19890	19890	19890	19890	100
357	20240610	135600	313815400	19890	19890	19890	19890	0
358	20240610	135500	313815400	19890	19870	19890	19870	108
359	20240610	135400	311668420	19850	19850	19850	19850	0
360	20240610	135300	311668420	19850	19850	19850	19850	0
361	20240610	135200	311668420	19850	19850	19850	19850	0
362	20240610	135100	311668420	19850	19850	19850	19850	0
363	20240610	135000	311668420	19850	19850	19850	19850	5
364	20240610	134900	311569170	19870	19870	19870	19870	10
365	20240610	134800	311370470	19870	19870	19870	19870	18
366	20240610	134700	311012810	19870	19870	19870	19870	49
367	20240610	134600	310039180	19870	19860	19870	19860	204
368	20240610	134500	305985820	19860	19860	19860	19860	0
369	20240610	134400	305985820	19860	19850	19860	19850	75
370	20240610	134300	304496410	19850	19850	19850	19850	98
371	20240610	134200	302551110	19860	19860	19860	19860	0
372	20240610	134100	302551110	19860	19860	19860	19860	0
373	20240610	134000	302551110	19860	19860	19860	19860	0
374	20240610	133900	302551110	19860	19860	19860	19860	0
375	20240610	133800	302551110	19860	19860	19860	19860	0
376	20240610	133700	302551110	19860	19860	19860	19860	50
377	20240610	133600	301558110	19850	19850	19850	19850	0
378	20240610	133500	301558110	19850	19850	19850	19850	9
379	20240610	133400	301379460	19850	19850	19850	19850	0
380	20240610	133300	301379460	19850	19850	19850	19850	0
381	20240610	133200	301379460	19850	19850	19850	19850	12
382	20240610	133100	301141260	19850	19850	19850	19850	124
383	20240610	133000	298679860	19850	19850	19850	19850	0
384	20240610	132900	298679860	19850	19850	19850	19850	0
385	20240610	132800	298679860	19850	19850	19850	19850	0
386	20240610	132700	298679860	19850	19850	19850	19850	0
387	20240610	132600	298679860	19850	19800	19850	19800	136
388	20240610	132500	295986560	19800	19810	19850	19800	235
389	20240610	132400	291331910	19850	19850	19850	19850	40
390	20240610	132300	290537910	19850	19850	19850	19850	0
391	20240610	132200	290537910	19850	19800	19850	19800	161
392	20240610	132100	287349610	19850	19850	19850	19850	10
393	20240610	132000	287151110	19840	19840	19840	19840	0
394	20240610	131900	287151110	19840	19840	19840	19840	0
395	20240610	131800	287151110	19840	19840	19840	19840	0
396	20240610	131700	287151110	19840	19840	19840	19840	0
397	20240610	131600	287151110	19840	19840	19840	19840	1
398	20240610	131500	287131270	19840	19840	19840	19840	0
399	20240610	131400	287131270	19840	19840	19840	19840	0
400	20240610	131300	287131270	19840	19840	19840	19840	0
401	20240610	131200	287131270	19840	19840	19840	19840	0
402	20240610	131100	287131270	19840	19840	19840	19840	0
403	20240610	131000	287131270	19840	19800	19840	19800	419
404	20240610	130900	278834890	19810	19810	19810	19810	0
405	20240610	130800	278834890	19810	19810	19810	19810	0
406	20240610	130700	278834890	19810	19820	19820	19810	4
407	20240610	130600	278755640	19840	19840	19840	19840	1
408	20240610	130500	278735800	19850	19850	19850	19850	0
409	20240610	130400	278735800	19850	19850	19850	19850	0
410	20240610	130300	278735800	19850	19850	19850	19850	0
411	20240610	130200	278735800	19850	19850	19850	19850	0
412	20240610	130100	278735800	19850	19850	19850	19850	0
413	20240610	130000	278735800	19850	19850	19850	19850	0
414	20240610	125900	278735800	19850	19850	19850	19850	10
415	20240610	125800	278537300	19860	19860	19860	19860	0
416	20240610	125700	278537300	19860	19860	19860	19860	0
417	20240610	125600	278537300	19860	19860	19860	19860	0
418	20240610	125500	278537300	19860	19860	19860	19860	0
419	20240610	125400	278537300	19860	19850	19860	19850	21
420	20240610	125300	278120360	19870	19870	19870	19870	19
421	20240610	125200	277742830	19870	19870	19870	19870	5
422	20240610	125100	277643480	19880	19880	19880	19880	0
423	20240610	125000	277643480	19880	19880	19880	19880	0
424	20240610	124900	277643480	19880	19880	19880	19880	0
425	20240610	124800	277643480	19880	19880	19880	19880	0
426	20240610	124700	277643480	19880	19880	19880	19880	0
427	20240610	124600	277643480	19880	19880	19880	19880	0
428	20240610	124500	277643480	19880	19880	19880	19880	0
429	20240610	124400	277643480	19880	19880	19880	19880	0
430	20240610	124300	277643480	19880	19880	19880	19880	0
431	20240610	124200	277643480	19880	19880	19880	19880	0
432	20240610	124100	277643480	19880	19880	19880	19880	16
433	20240610	124000	277325400	19880	19880	19880	19880	0
434	20240610	123900	277325400	19880	19880	19880	19880	0
435	20240610	123800	277325400	19880	19880	19880	19880	0
436	20240610	123700	277325400	19880	19880	19880	19880	0
437	20240610	123600	277325400	19880	19880	19880	19880	1
438	20240610	123500	277305520	19880	19880	19880	19880	10
439	20240610	123400	277106720	19790	19790	19790	19790	100
440	20240610	123300	275127720	19880	19880	19880	19880	11
441	20240610	123200	274909040	19880	19870	19880	19870	50
442	20240610	123100	273915420	19870	19870	19870	19800	41
443	20240610	123000	273101950	19870	19870	19870	19870	0
444	20240610	122900	273101950	19870	19870	19870	19870	0
445	20240610	122800	273101950	19870	19870	19870	19870	0
446	20240610	122700	273101950	19870	19870	19870	19870	0
447	20240610	122600	273101950	19870	19870	19870	19870	0
448	20240610	122500	273101950	19870	19870	19870	19870	11
449	20240610	122400	272883380	19860	19870	19870	19860	117
450	20240610	122300	270558610	19870	19870	19870	19870	0
451	20240610	122200	270558610	19870	19870	19870	19870	0
452	20240610	122100	270558610	19870	19870	19870	19870	0
453	20240610	122000	270558610	19870	19870	19870	19870	10
454	20240610	121900	270359910	19880	19880	19880	19880	0
455	20240610	121800	270359910	19880	19880	19880	19880	0
456	20240610	121700	270359910	19880	19880	19880	19880	0
457	20240610	121600	270359910	19880	19880	19880	19880	4
458	20240610	121500	270280390	19920	19900	19920	19900	500
459	20240610	121400	260321640	19840	19840	19840	19840	1
460	20240610	121300	260301800	19900	19900	19900	19900	0
461	20240610	121200	260301800	19900	19900	19900	19900	0
462	20240610	121100	260301800	19900	19890	19900	19890	311
463	20240610	121000	254113590	19890	19880	19890	19880	4
464	20240610	120900	254034060	19890	19890	19890	19890	1
465	20240610	120800	254014170	19890	19830	19890	19830	5
466	20240610	120700	253914960	19830	19830	19830	19830	0
467	20240610	120600	253914960	19830	19840	19840	19830	27
468	20240610	120500	253379400	19900	19900	19900	19900	0
469	20240610	120400	253379400	19900	19900	19900	19900	0
470	20240610	120300	253379400	19900	19840	19900	19840	20
471	20240610	120200	252981790	19830	19830	19830	19830	0
472	20240610	120100	252981790	19830	19840	19840	19830	12
473	20240610	120000	252743720	19850	19850	19850	19850	11
474	20240610	115900	252525370	19860	19860	19860	19860	0
475	20240610	115800	252525370	19860	19860	19860	19860	10
476	20240610	115700	252326770	19860	19860	19860	19860	0
477	20240610	115600	252326770	19860	19860	19860	19860	0
478	20240610	115500	252326770	19860	19860	19860	19860	0
479	20240610	115400	252326770	19860	19870	19870	19860	43
480	20240610	115300	251472370	19880	19940	19940	19880	302
481	20240610	115200	245450630	19890	19900	19900	19890	37
482	20240610	115100	244714340	19870	19870	19870	19870	0
483	20240610	115000	244714340	19870	19870	19870	19870	0
484	20240610	114900	244714340	19870	19940	19950	19870	401
485	20240610	114800	236714670	19950	19950	19950	19950	0
486	20240610	114700	236714670	19950	19960	19960	19950	240
487	20240610	114600	231926270	19960	19840	19960	19840	1108
488	20240610	114500	209877750	19840	19830	19840	19830	10
489	20240610	114400	209679410	19800	19800	19800	19800	5
490	20240610	114300	209580410	19840	19840	19840	19840	0
491	20240610	114200	209580410	19840	19840	19840	19840	0
492	20240610	114100	209580410	19840	19840	19840	19840	0
493	20240610	114000	209580410	19840	19770	19840	19770	40
494	20240610	113900	208788910	19780	19780	19780	19780	0
495	20240610	113800	208788910	19780	19780	19780	19780	1
496	20240610	113700	208769130	19850	19840	19850	19840	20
497	20240610	113600	208372230	19850	19850	19850	19850	0
498	20240610	113500	208372230	19850	19830	19850	19830	300
499	20240610	113400	202417380	19850	19830	19850	19830	1010
500	20240610	113300	182384240	19800	19800	19800	19800	2
501	20240610	113200	182344640	19830	19830	19830	19830	11
502	20240610	113100	182126510	19800	19800	19800	19800	0
503	20240610	113000	182126510	19800	19800	19800	19800	0
504	20240610	112900	182126510	19800	19800	19800	19800	57
505	20240610	112800	180997910	19800	19790	19800	19790	543
506	20240610	112700	170246740	19790	19780	19790	19780	188
507	20240610	112600	166526570	19780	19720	19780	19720	270
508	20240610	112500	161188530	19720	19720	19720	19720	45
509	20240610	112400	160301130	19720	19720	19720	19720	115
510	20240610	112300	158033330	19720	19720	19720	19720	5
511	20240610	112200	157934730	19720	19710	19720	19710	299
512	20240610	112100	152040740	19710	19710	19710	19710	1
513	20240610	112000	152021030	19710	19710	19710	19710	0
514	20240610	111900	152021030	19710	19710	19710	19710	10
515	20240610	111800	151823930	19700	19700	19700	19700	0
516	20240610	111700	151823930	19700	19700	19700	19700	0
517	20240610	111600	151823930	19700	19700	19700	19700	21
518	20240610	111500	151410230	19680	19680	19680	19680	0
519	20240610	111400	151410230	19680	19680	19680	19680	0
520	20240610	111300	151410230	19680	19690	19690	19680	770
521	20240610	111200	136255450	19690	19690	19690	19690	0
522	20240610	111100	136255450	19690	19690	19690	19690	0
523	20240610	111000	136255450	19690	19690	19690	19690	2
524	20240610	110900	136216070	19690	19700	19700	19690	106
525	20240610	110800	134128430	19700	19700	19700	19700	1
526	20240610	110700	134108730	19740	19740	19740	19740	0
527	20240610	110600	134108730	19740	19740	19740	19740	5
528	20240610	110500	134010030	19740	19740	19740	19740	0
529	20240610	110400	134010030	19740	19740	19740	19740	0
530	20240610	110300	134010030	19740	19740	19740	19740	20
531	20240610	110200	133615230	19740	19740	19740	19740	1
532	20240610	110100	133595490	19740	19740	19740	19740	10
533	20240610	110000	133398090	19690	19700	19700	19690	398
534	20240610	105900	125557910	19700	19690	19700	19690	19
535	20240610	105800	125183700	19700	19700	19700	19700	42
536	20240610	105700	124356300	19690	19710	19710	19690	257
537	20240610	105600	119294190	19750	19760	19760	19720	86
538	20240610	105500	117597810	19740	19740	19740	19740	30
539	20240610	105400	117005610	19770	19770	19770	19770	0
540	20240610	105300	117005610	19770	19770	19770	19770	0
541	20240610	105200	117005610	19770	19770	19770	19770	0
542	20240610	105100	117005610	19770	19770	19770	19770	0
543	20240610	105000	117005610	19770	19770	19770	19770	0
544	20240610	104900	117005610	19770	19770	19770	19770	316
545	20240610	104800	110758290	19770	19770	19770	19770	29
546	20240610	104700	110184960	19770	19770	19770	19770	0
547	20240610	104600	110184960	19770	19770	19770	19770	10
548	20240610	104500	109987260	19730	19730	19730	19730	0
549	20240610	104400	109987260	19730	19730	19730	19730	1
550	20240610	104300	109967530	19780	19780	19780	19780	0
551	20240610	104200	109967530	19780	19780	19780	19780	0
552	20240610	104100	109967530	19780	19720	19780	19720	38
553	20240610	104000	109217070	19780	19780	19780	19780	1
554	20240610	103900	109197290	19780	19780	19780	19780	0
555	20240610	103800	109197290	19780	19770	19780	19770	60
556	20240610	103700	108010990	19770	19770	19770	19770	10
557	20240610	103600	107813290	19780	19780	19780	19780	0
558	20240610	103500	107813290	19780	19780	19780	19780	0
559	20240610	103400	107813290	19780	19770	19780	19770	12
560	20240610	103300	107575970	19780	19780	19780	19780	0
561	20240610	103200	107575970	19780	19780	19780	19780	0
562	20240610	103100	107575970	19780	19780	19780	19780	0
563	20240610	103000	107575970	19780	19780	19780	19780	0
564	20240610	102900	107575970	19780	19780	19780	19780	97
565	20240610	102800	105657310	19780	19780	19780	19780	10
566	20240610	102700	105459510	19730	19730	19730	19730	145
567	20240610	102600	102598660	19780	19780	19780	19780	50
568	20240610	102500	101609660	19780	19780	19780	19780	10
569	20240610	102400	101411860	19740	19750	19750	19740	121
570	20240610	102300	99022170	19780	19780	19780	19780	0
571	20240610	102200	99022170	19780	19780	19780	19780	2
572	20240610	102100	98982610	19780	19780	19780	19780	0
573	20240610	102000	98982610	19780	19780	19780	19780	0
574	20240610	101900	98982610	19780	19780	19780	19780	10
575	20240610	101800	98784810	19750	19750	19750	19750	1
576	20240610	101700	98765060	19780	19780	19780	19780	75
577	20240610	101600	97281560	19780	19780	19780	19780	0
578	20240610	101500	97281560	19780	19780	19780	19780	0
579	20240610	101400	97281560	19780	19780	19780	19780	0
580	20240610	101300	97281560	19780	19780	19780	19780	0
581	20240610	101200	97281560	19780	19780	19780	19780	0
582	20240610	101100	97281560	19780	19780	19780	19780	0
583	20240610	101000	97281560	19780	19740	19780	19740	10
584	20240610	100900	97084040	19750	19750	19750	19750	12
585	20240610	100800	96847040	19790	19790	19790	19790	0
586	20240610	100700	96847040	19790	19740	19790	19740	13
587	20240610	100600	96590370	19740	19740	19740	19740	10
588	20240610	100500	96392970	19740	19740	19740	19740	1
589	20240610	100400	96373230	19740	19740	19740	19740	10
590	20240610	100300	96175830	19740	19760	19760	19740	22
591	20240610	100200	95741460	19790	19790	19790	19790	0
592	20240610	100100	95741460	19790	19760	19790	19760	12
593	20240610	100000	95504130	19790	19790	19790	19790	0
594	20240610	095900	95504130	19790	19790	19790	19790	10
595	20240610	095800	95306230	19770	19770	19770	19770	0
596	20240610	095700	95306230	19770	19790	19790	19770	5
597	20240610	095600	95207350	19790	19790	19790	19790	31
598	20240610	095500	94593860	19790	19790	19790	19790	0
599	20240610	095400	94593860	19790	19790	19790	19790	10
600	20240610	095300	94395960	19790	19790	19790	19790	0
601	20240610	095200	94395960	19790	19790	19790	19790	0
602	20240610	095100	94395960	19790	19790	19790	19790	10
603	20240610	095000	94198060	19790	19790	19790	19790	0
604	20240610	094900	94198060	19790	19790	19790	19790	0
605	20240610	094800	94198060	19790	19790	19790	19790	0
606	20240610	094700	94198060	19790	19790	19790	19790	0
607	20240610	094600	94198060	19790	19790	19790	19790	0
608	20240610	094500	94198060	19790	19790	19790	19790	10
609	20240610	094400	94000160	19800	19710	19800	19700	176
610	20240610	094300	90531480	19800	19710	19800	19710	15
611	20240610	094200	90234930	19800	19800	19800	19800	0
612	20240610	094100	90234930	19800	19800	19800	19800	10
613	20240610	094000	90036930	19800	19710	19800	19700	1160
614	20240610	093900	67183030	19710	19710	19710	19710	1
615	20240610	093800	67163320	19800	19800	19800	19800	5
616	20240610	093700	67064320	19800	19730	19800	19720	259
617	20240610	093600	61955630	19730	19730	19730	19730	40
618	20240610	093500	61166430	19730	19740	19740	19730	356
619	20240610	093400	54140990	19740	19740	19740	19740	10
620	20240610	093300	53943590	19750	19750	19750	19750	170
621	20240610	093200	50586090	19750	19750	19750	19750	0
622	20240610	093100	50586090	19750	19750	19750	19750	1
623	20240610	093000	50566340	19750	19750	19750	19750	10
624	20240610	092900	50368840	19750	19750	19750	19750	20
625	20240610	092800	49973840	19750	19750	19750	19750	0
626	20240610	092700	49973840	19750	19750	19750	19750	0
627	20240610	092600	49973840	19750	19750	19750	19750	50
628	20240610	092500	48986340	19730	19730	19730	19730	18
629	20240610	092400	48631200	19720	19720	19720	19720	75
630	20240610	092300	47152200	19720	19720	19720	19720	0
631	20240610	092200	47152200	19720	19720	19720	19720	0
632	20240610	092100	47152200	19720	19720	19720	19720	0
633	20240610	092000	47152200	19720	19720	19720	19720	350
634	20240610	091900	40250200	19720	19720	19720	19720	15
635	20240610	091800	39954400	19720	19720	19720	19720	0
636	20240610	091700	39954400	19720	19730	19730	19720	989
637	20240610	091600	20450030	19740	19740	19740	19740	0
638	20240610	091500	20450030	19740	19740	19740	19740	273
639	20240610	091400	15061010	19730	19730	19730	19730	0
640	20240610	091300	15061010	19730	19740	19740	19730	123
641	20240610	091200	12633310	19800	19750	19800	19750	203
642	20240610	091100	8621750	19740	19740	19740	19740	0
643	20240610	091000	8621750	19740	19740	19740	19740	0
644	20240610	090900	8621750	19740	19740	19740	19740	0
645	20240610	090800	8621750	19740	19740	19740	19740	0
646	20240610	090700	8621750	19740	19750	19750	19740	58
647	20240610	090600	7476350	19750	19790	19790	19750	24
648	20240610	090500	7002220	19760	19760	19760	19760	0
649	20240610	090400	7002220	19760	19800	19800	19760	26
650	20240610	090300	6487860	19800	19800	19800	19800	6
651	20240610	090200	6369060	19770	19770	19770	19770	0
652	20240610	090100	6369060	19770	19770	19770	19770	4
653	20240610	090000	6289980	19770	19780	19780	19770	318