KissMeData/042600/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192700	670686580	19830	19830	19830	19830	394
3	20240607	192600	670686580	19830	19830	19830	19830	0
4	20240607	192500	670686580	19830	19830	19830	19830	0
5	20240607	192400	670686580	19830	19830	19830	19830	0
6	20240607	192300	670686580	19830	19830	19830	19830	0
7	20240607	192200	670686580	19830	19830	19830	19830	0
8	20240607	192100	670686580	19830	19830	19830	19830	0
9	20240607	192000	670686580	19830	19830	19830	19830	0
10	20240607	191900	670686580	19830	19830	19830	19830	0
11	20240607	191800	670686580	19830	19830	19830	19830	0
12	20240607	191700	670686580	19830	19830	19830	19830	0
13	20240607	191600	670686580	19830	19830	19830	19830	0
14	20240607	191500	670686580	19830	19830	19830	19830	0
15	20240607	191400	670686580	19830	19830	19830	19830	0
16	20240607	191300	670686580	19830	19830	19830	19830	0
17	20240607	191200	670686580	19830	19830	19830	19830	0
18	20240607	191100	670686580	19830	19830	19830	19830	0
19	20240607	191000	670686580	19830	19830	19830	19830	0
20	20240607	190900	670686580	19830	19830	19830	19830	0
21	20240607	190800	670686580	19830	19830	19830	19830	0
22	20240607	190700	670686580	19830	19830	19830	19830	0
23	20240607	190600	670686580	19830	19830	19830	19830	0
24	20240607	190500	670686580	19830	19830	19830	19830	0
25	20240607	190400	670686580	19830	19830	19830	19830	0
26	20240607	190300	670686580	19830	19830	19830	19830	0
27	20240607	190200	670686580	19830	19830	19830	19830	0
28	20240607	190100	670686580	19830	19830	19830	19830	0
29	20240607	190000	670686580	19830	19830	19830	19830	0
30	20240607	185900	670686580	19830	19830	19830	19830	0
31	20240607	185800	670686580	19830	19830	19830	19830	0
32	20240607	185700	670686580	19830	19830	19830	19830	394
33	20240607	185600	670686580	19830	19830	19830	19830	0
34	20240607	185500	670686580	19830	19830	19830	19830	0
35	20240607	185400	670686580	19830	19830	19830	19830	0
36	20240607	185300	670686580	19830	19830	19830	19830	0
37	20240607	185200	670686580	19830	19830	19830	19830	0
38	20240607	185100	670686580	19830	19830	19830	19830	0
39	20240607	185000	670686580	19830	19830	19830	19830	0
40	20240607	184900	670686580	19830	19830	19830	19830	0
41	20240607	184800	670686580	19830	19830	19830	19830	0
42	20240607	184700	670686580	19830	19830	19830	19830	0
43	20240607	184600	670686580	19830	19830	19830	19830	0
44	20240607	184500	670686580	19830	19830	19830	19830	0
45	20240607	184400	670686580	19830	19830	19830	19830	0
46	20240607	184300	670686580	19830	19830	19830	19830	0
47	20240607	184200	670686580	19830	19830	19830	19830	0
48	20240607	184100	670686580	19830	19830	19830	19830	0
49	20240607	184000	670686580	19830	19830	19830	19830	0
50	20240607	183900	670686580	19830	19830	19830	19830	0
51	20240607	183800	670686580	19830	19830	19830	19830	0
52	20240607	183700	670686580	19830	19830	19830	19830	0
53	20240607	183600	670686580	19830	19830	19830	19830	0
54	20240607	183500	670686580	19830	19830	19830	19830	0
55	20240607	183400	670686580	19830	19830	19830	19830	0
56	20240607	183300	670686580	19830	19830	19830	19830	0
57	20240607	183200	670686580	19830	19830	19830	19830	0
58	20240607	183100	670686580	19830	19830	19830	19830	0
59	20240607	183000	670686580	19830	19830	19830	19830	0
60	20240607	182900	670686580	19830	19830	19830	19830	0
61	20240607	182800	670686580	19830	19830	19830	19830	0
62	20240607	182700	670686580	19830	19830	19830	19830	394
63	20240607	182600	670686580	19830	19830	19830	19830	0
64	20240607	182500	670686580	19830	19830	19830	19830	0
65	20240607	182400	670686580	19830	19830	19830	19830	0
66	20240607	182300	670686580	19830	19830	19830	19830	0
67	20240607	182200	670686580	19830	19830	19830	19830	0
68	20240607	182100	670686580	19830	19830	19830	19830	0
69	20240607	182000	670686580	19830	19830	19830	19830	0
70	20240607	181900	670686580	19830	19830	19830	19830	0
71	20240607	181800	670686580	19830	19830	19830	19830	0
72	20240607	181700	670686580	19830	19830	19830	19830	0
73	20240607	181600	670686580	19830	19830	19830	19830	0
74	20240607	181500	670686580	19830	19830	19830	19830	0
75	20240607	181400	670686580	19830	19830	19830	19830	0
76	20240607	181300	670686580	19830	19830	19830	19830	0
77	20240607	181200	670686580	19830	19830	19830	19830	0
78	20240607	181100	670686580	19830	19830	19830	19830	0
79	20240607	181000	670686580	19830	19830	19830	19830	0
80	20240607	180900	670686580	19830	19830	19830	19830	0
81	20240607	180800	670686580	19830	19830	19830	19830	0
82	20240607	180700	670686580	19830	19830	19830	19830	0
83	20240607	180600	670686580	19830	19830	19830	19830	0
84	20240607	180500	670686580	19830	19830	19830	19830	0
85	20240607	180400	670686580	19830	19830	19830	19830	0
86	20240607	180300	670686580	19830	19830	19830	19830	0
87	20240607	180200	670686580	19830	19830	19830	19830	0
88	20240607	180100	670686580	19830	19830	19830	19830	0
89	20240607	180000	670686580	19830	19830	19830	19830	0
90	20240607	175900	670686580	19830	19830	19830	19830	0
91	20240607	175800	670686580	19830	19830	19830	19830	0
92	20240607	175700	670686580	19830	19830	19830	19830	394
93	20240607	175600	670686580	19830	19830	19830	19830	0
94	20240607	175500	670686580	19830	19830	19830	19830	0
95	20240607	175400	670686580	19830	19830	19830	19830	0
96	20240607	175300	670686580	19830	19830	19830	19830	0
97	20240607	175200	670686580	19830	19830	19830	19830	0
98	20240607	175100	670686580	19830	19830	19830	19830	0
99	20240607	175000	670686580	19830	19830	19830	19830	0
100	20240607	174900	670686580	19830	19830	19830	19830	0
101	20240607	174800	670686580	19830	19830	19830	19830	0
102	20240607	174700	670686580	19830	19830	19830	19830	0
103	20240607	174600	670686580	19830	19830	19830	19830	0
104	20240607	174500	670686580	19830	19830	19830	19830	0
105	20240607	174400	670686580	19830	19830	19830	19830	0
106	20240607	174300	670686580	19830	19830	19830	19830	0
107	20240607	174200	670686580	19830	19830	19830	19830	0
108	20240607	174100	670686580	19830	19830	19830	19830	0
109	20240607	174000	670686580	19830	19830	19830	19830	0
110	20240607	173900	670686580	19830	19830	19830	19830	0
111	20240607	173800	670686580	19830	19830	19830	19830	0
112	20240607	173700	670686580	19830	19830	19830	19830	0
113	20240607	173600	670686580	19830	19830	19830	19830	0
114	20240607	173500	670686580	19830	19830	19830	19830	0
115	20240607	173400	670686580	19830	19830	19830	19830	0
116	20240607	173300	670686580	19830	19830	19830	19830	0
117	20240607	173200	670686580	19830	19830	19830	19830	0
118	20240607	173100	670686580	19830	19830	19830	19830	0
119	20240607	173000	670686580	19830	19830	19830	19830	0
120	20240607	172900	670686580	19830	19830	19830	19830	0
121	20240607	172800	670686580	19830	19830	19830	19830	0
122	20240607	172700	670686580	19830	19830	19830	19830	394
123	20240607	172600	670686580	19830	19830	19830	19830	0
124	20240607	172500	670686580	19830	19830	19830	19830	0
125	20240607	172400	670686580	19830	19830	19830	19830	0
126	20240607	172300	670686580	19830	19830	19830	19830	0
127	20240607	172200	670686580	19830	19830	19830	19830	0
128	20240607	172100	670686580	19830	19830	19830	19830	0
129	20240607	172000	670686580	19830	19830	19830	19830	0
130	20240607	171900	670686580	19830	19830	19830	19830	0
131	20240607	171800	670686580	19830	19830	19830	19830	0
132	20240607	171700	670686580	19830	19830	19830	19830	0
133	20240607	171600	670686580	19830	19830	19830	19830	0
134	20240607	171500	670686580	19830	19830	19830	19830	0
135	20240607	171400	670686580	19830	19830	19830	19830	0
136	20240607	171300	670686580	19830	19830	19830	19830	0
137	20240607	171200	670686580	19830	19830	19830	19830	0
138	20240607	171100	670686580	19830	19830	19830	19830	0
139	20240607	171000	670686580	19830	19830	19830	19830	0
140	20240607	170900	670686580	19830	19830	19830	19830	0
141	20240607	170800	670686580	19830	19830	19830	19830	0
142	20240607	170700	670686580	19830	19830	19830	19830	0
143	20240607	170600	670686580	19830	19830	19830	19830	0
144	20240607	170500	670686580	19830	19830	19830	19830	0
145	20240607	170400	670686580	19830	19830	19830	19830	0
146	20240607	170300	670686580	19830	19830	19830	19830	0
147	20240607	170200	670686580	19830	19830	19830	19830	0
148	20240607	170100	670686580	19830	19830	19830	19830	0
149	20240607	170000	670686580	19830	19830	19830	19830	0
150	20240607	165900	670686580	19830	19830	19830	19830	0
151	20240607	165800	670686580	19830	19830	19830	19830	0
152	20240607	165700	670686580	19830	19830	19830	19830	394
153	20240607	165600	670686580	19830	19830	19830	19830	0
154	20240607	165500	670686580	19830	19830	19830	19830	0
155	20240607	165400	670686580	19830	19830	19830	19830	0
156	20240607	165300	670686580	19830	19830	19830	19830	0
157	20240607	165200	670686580	19830	19830	19830	19830	0
158	20240607	165100	670686580	19830	19830	19830	19830	0
159	20240607	165000	670686580	19830	19830	19830	19830	0
160	20240607	164900	670686580	19830	19830	19830	19830	0
161	20240607	164800	670686580	19830	19830	19830	19830	0
162	20240607	164700	670686580	19830	19830	19830	19830	0
163	20240607	164600	670686580	19830	19830	19830	19830	0
164	20240607	164500	670686580	19830	19830	19830	19830	0
165	20240607	164400	670686580	19830	19830	19830	19830	0
166	20240607	164300	670686580	19830	19830	19830	19830	0
167	20240607	164200	670686580	19830	19830	19830	19830	0
168	20240607	164100	670686580	19830	19830	19830	19830	0
169	20240607	164000	670686580	19830	19830	19830	19830	0
170	20240607	163900	670686580	19830	19830	19830	19830	0
171	20240607	163800	670686580	19830	19830	19830	19830	0
172	20240607	163700	670686580	19830	19830	19830	19830	0
173	20240607	163600	670686580	19830	19830	19830	19830	0
174	20240607	163500	670686580	19830	19830	19830	19830	0
175	20240607	163400	670686580	19830	19830	19830	19830	0
176	20240607	163300	670686580	19830	19830	19830	19830	0
177	20240607	163200	670686580	19830	19830	19830	19830	0
178	20240607	163100	670686580	19830	19830	19830	19830	0
179	20240607	163000	670686580	19830	19830	19830	19830	0
180	20240607	162900	670686580	19830	19830	19830	19830	0
181	20240607	162800	670686580	19830	19830	19830	19830	0
182	20240607	162700	670686580	19830	19830	19830	19830	394
183	20240607	162600	670686580	19830	19830	19830	19830	0
184	20240607	162500	670686580	19830	19830	19830	19830	0
185	20240607	162400	670686580	19830	19830	19830	19830	0
186	20240607	162300	670686580	19830	19830	19830	19830	0
187	20240607	162200	670686580	19830	19830	19830	19830	0
188	20240607	162100	670686580	19830	19830	19830	19830	0
189	20240607	162000	670686580	19830	19830	19830	19830	0
190	20240607	161900	670686580	19830	19830	19830	19830	0
191	20240607	161800	670686580	19830	19830	19830	19830	0
192	20240607	161700	670686580	19830	19830	19830	19830	0
193	20240607	161600	670686580	19830	19830	19830	19830	0
194	20240607	161500	670686580	19830	19830	19830	19830	0
195	20240607	161400	670686580	19830	19830	19830	19830	0
196	20240607	161300	670686580	19830	19830	19830	19830	0
197	20240607	161200	670686580	19830	19830	19830	19830	0
198	20240607	161100	670686580	19830	19830	19830	19830	0
199	20240607	161000	670686580	19830	19830	19830	19830	0
200	20240607	160900	670686580	19830	19830	19830	19830	0
201	20240607	160800	670686580	19830	19830	19830	19830	0
202	20240607	160700	670686580	19830	19830	19830	19830	0
203	20240607	160600	670686580	19830	19830	19830	19830	0
204	20240607	160500	670686580	19830	19830	19830	19830	0
205	20240607	160400	670686580	19830	19830	19830	19830	0
206	20240607	160300	670686580	19830	19830	19830	19830	0
207	20240607	160200	670686580	19830	19830	19830	19830	0
208	20240607	160100	670686580	19830	19830	19830	19830	0
209	20240607	160000	670686580	19830	19830	19830	19830	0
210	20240607	155900	670686580	19830	19830	19830	19830	0
211	20240607	155800	670686580	19830	19830	19830	19830	0
212	20240607	155700	670686580	19830	19830	19830	19830	394
213	20240607	155600	670686580	19830	19830	19830	19830	0
214	20240607	155500	670686580	19830	19830	19830	19830	0
215	20240607	155400	670686580	19830	19830	19830	19830	0
216	20240607	155300	670686580	19830	19830	19830	19830	0
217	20240607	155200	670686580	19830	19830	19830	19830	0
218	20240607	155100	670686580	19830	19830	19830	19830	0
219	20240607	155000	670686580	19830	19830	19830	19830	0
220	20240607	154900	670686580	19830	19830	19830	19830	0
221	20240607	154800	670686580	19830	19830	19830	19830	0
222	20240607	154700	670686580	19830	19830	19830	19830	0
223	20240607	154600	670686580	19830	19830	19830	19830	0
224	20240607	154500	670686580	19830	19830	19830	19830	0
225	20240607	154400	670686580	19830	19830	19830	19830	0
226	20240607	154300	670686580	19830	19830	19830	19830	0
227	20240607	154200	670686580	19830	19830	19830	19830	0
228	20240607	154100	670686580	19830	19830	19830	19830	0
229	20240607	154000	670686580	19830	19830	19830	19830	0
230	20240607	153900	670686580	19830	19830	19830	19830	0
231	20240607	153800	670686580	19830	19830	19830	19830	0
232	20240607	153700	670686580	19830	19830	19830	19830	0
233	20240607	153600	670686580	19830	19830	19830	19830	0
234	20240607	153500	670686580	19830	19830	19830	19830	0
235	20240607	153400	670686580	19830	19830	19830	19830	0
236	20240607	153300	670686580	19830	19830	19830	19830	0
237	20240607	153200	670686580	19830	19830	19830	19830	0
238	20240607	153100	670686580	19830	19830	19830	19830	0
239	20240607	153000	670686580	19830	19830	19830	19830	394
240	20240607	152900	662873560	19840	19840	19840	19840	0
241	20240607	152800	662873560	19840	19840	19840	19840	0
242	20240607	152700	662873560	19840	19840	19840	19840	0
243	20240607	152600	662873560	19840	19840	19840	19840	0
244	20240607	152500	662873560	19840	19840	19840	19840	0
245	20240607	152400	662873560	19840	19840	19840	19840	0
246	20240607	152300	662873560	19840	19840	19840	19840	0
247	20240607	152200	662873560	19840	19840	19840	19840	0
248	20240607	152100	662873560	19840	19840	19840	19840	0
249	20240607	152000	662873560	19840	19840	19840	19840	0
250	20240607	151900	662873560	19840	19830	19840	19830	63
251	20240607	151800	661624240	19840	19850	19950	19830	384
252	20240607	151700	654005370	19840	19850	19850	19840	290
253	20240607	151600	648249470	19850	19850	19860	19850	144
254	20240607	151500	645390510	19870	19890	19950	19870	1286
255	20240607	151400	619738670	19890	19850	19950	19850	673
256	20240607	151300	606350600	19810	19810	19810	19810	24
257	20240607	151200	605875160	19810	19790	19850	19790	96
258	20240607	151100	603971240	19870	19760	19870	19760	1290
259	20240607	151000	578390520	19760	19750	19760	19750	38
260	20240607	150900	577639780	19750	19750	19750	19750	38
261	20240607	150800	576889280	19790	19790	19790	19790	10
262	20240607	150700	576691380	19790	19790	19790	19790	3
263	20240607	150600	576632010	19790	19790	19790	19790	0
264	20240607	150500	576632010	19790	19790	19790	19790	0
265	20240607	150400	576632010	19790	19790	19790	19790	0
266	20240607	150300	576632010	19790	19790	19790	19790	0
267	20240607	150200	576632010	19790	19800	19800	19790	50
268	20240607	150100	575642020	19800	19800	19800	19800	123
269	20240607	150000	573206620	19840	19840	19840	19840	1
270	20240607	145900	573186780	19830	19800	19830	19800	169
271	20240607	145800	569838510	19800	19800	19800	19800	54
272	20240607	145700	568769310	19740	19740	19740	19740	0
273	20240607	145600	568769310	19740	19740	19740	19740	31
274	20240607	145500	568157370	19730	19730	19730	19730	1
275	20240607	145400	568137640	19800	19800	19800	19800	9
276	20240607	145300	567959440	19800	19800	19800	19800	15
277	20240607	145200	567662440	19740	19740	19750	19740	311
278	20240607	145100	561523280	19740	19740	19740	19740	30
279	20240607	145000	560931080	19790	19790	19790	19790	0
280	20240607	144900	560931080	19790	19790	19790	19790	37
281	20240607	144800	560198850	19740	19740	19790	19740	181
282	20240607	144700	556625360	19740	19740	19740	19740	0
283	20240607	144600	556625360	19740	19740	19740	19740	45
284	20240607	144500	555737060	19790	19790	19790	19790	10
285	20240607	144400	555539160	19730	19730	19730	19730	0
286	20240607	144300	555539160	19730	19730	19730	19730	0
287	20240607	144200	555539160	19730	19750	19750	19730	200
288	20240607	144100	551592110	19730	19790	19790	19730	45
289	20240607	144000	550703960	19800	19800	19800	19800	0
290	20240607	143900	550703960	19800	19730	19800	19730	230
291	20240607	143800	546152060	19730	19730	19730	19730	0
292	20240607	143700	546152060	19730	19730	19730	19730	39
293	20240607	143600	545382590	19840	19840	19840	19840	0
294	20240607	143500	545382590	19840	19840	19840	19840	8
295	20240607	143400	545223870	19720	19720	19720	19720	0
296	20240607	143300	545223870	19720	19720	19720	19720	6
297	20240607	143200	545105550	19730	19730	19730	19730	0
298	20240607	143100	545105550	19730	19730	19730	19730	0
299	20240607	143000	545105550	19730	19730	19730	19730	300
300	20240607	142900	539186550	19840	19840	19840	19840	0
301	20240607	142800	539186550	19840	19840	19840	19840	74
302	20240607	142700	537718390	19840	19840	19840	19840	6
303	20240607	142600	537599350	19840	19840	19840	19840	1
304	20240607	142500	537579510	19730	19730	19730	19730	0
305	20240607	142400	537579510	19730	19730	19730	19730	0
306	20240607	142300	537579510	19730	19730	19730	19730	0
307	20240607	142200	537579510	19730	19730	19730	19730	0
308	20240607	142100	537579510	19730	19730	19730	19730	462
309	20240607	142000	528464250	19730	19730	19730	19730	0
310	20240607	141900	528464250	19730	19730	19730	19730	35
311	20240607	141800	527773700	19730	19730	19730	19730	26
312	20240607	141700	527260720	19730	19730	19730	19730	0
313	20240607	141600	527260720	19730	19730	19730	19730	0
314	20240607	141500	527260720	19730	19730	19730	19730	1
315	20240607	141400	527240990	19820	19810	19820	19810	12
316	20240607	141300	527003190	19820	19820	19820	19820	0
317	20240607	141200	527003190	19820	19820	19820	19730	90
318	20240607	141100	525226830	19840	19840	19840	19840	0
319	20240607	141000	525226830	19840	19840	19840	19840	0
320	20240607	140900	525226830	19840	19730	19840	19730	3
321	20240607	140800	525167530	19840	19840	19840	19840	1
322	20240607	140700	525147690	19720	19720	19720	19720	0
323	20240607	140600	525147690	19720	19720	19720	19720	5
324	20240607	140500	525049090	19730	19750	19750	19730	50
325	20240607	140400	524061690	19850	19850	19850	19850	0
326	20240607	140300	524061690	19850	19840	19850	19840	105
327	20240607	140200	521978170	19850	19850	19850	19850	0
328	20240607	140100	521978170	19850	19840	19850	19840	482
329	20240607	140000	512414070	19840	19840	19840	19840	1
330	20240607	135900	512394230	19840	19840	19840	19840	0
331	20240607	135800	512394230	19840	19840	19840	19840	5
332	20240607	135700	512295030	19840	19840	19840	19840	29
333	20240607	135600	511719670	19840	19780	19840	19780	1043
334	20240607	135500	491071550	19770	19760	19770	19760	25
335	20240607	135400	490577450	19640	19760	19760	19640	42
336	20240607	135300	489748970	19630	19630	19630	19630	0
337	20240607	135200	489748970	19630	19630	19630	19620	60
338	20240607	135100	488571530	19740	19740	19740	19740	25
339	20240607	135000	488078030	19740	19680	19740	19680	279
340	20240607	134900	482587010	19680	19680	19680	19680	26
341	20240607	134800	482075330	19680	19570	19680	19570	1726
342	20240607	134700	448213450	19570	19570	19570	19570	0
343	20240607	134600	448213450	19570	19570	19570	19570	1
344	20240607	134500	448193880	19520	19520	19520	19520	36
345	20240607	134400	447491160	19570	19570	19570	19570	0
346	20240607	134300	447491160	19570	19570	19570	19570	1
347	20240607	134200	447471590	19510	19510	19510	19510	0
348	20240607	134100	447471590	19510	19510	19510	19510	43
349	20240607	134000	446632660	19570	19570	19570	19520	14
350	20240607	133900	446359280	19520	19520	19520	19520	12
351	20240607	133800	446125040	19510	19510	19510	19510	0
352	20240607	133700	446125040	19510	19510	19510	19510	29
353	20240607	133600	445559250	19570	19570	19570	19570	0
354	20240607	133500	445559250	19570	19570	19570	19570	0
355	20240607	133400	445559250	19570	19570	19570	19570	1
356	20240607	133300	445539680	19500	19500	19500	19500	26
357	20240607	133200	445032680	19500	19570	19570	19500	11
358	20240607	133100	444818110	19510	19510	19510	19510	10
359	20240607	133000	444623010	19510	19510	19510	19510	0
360	20240607	132900	444623010	19510	19510	19510	19510	0
361	20240607	132800	444623010	19510	19510	19510	19510	0
362	20240607	132700	444623010	19510	19510	19510	19510	0
363	20240607	132600	444623010	19510	19500	19510	19500	54
364	20240607	132500	443569810	19500	19500	19500	19500	0
365	20240607	132400	443569810	19500	19500	19500	19500	0
366	20240607	132300	443569810	19500	19500	19500	19500	290
367	20240607	132200	437914810	19580	19580	19580	19580	0
368	20240607	132100	437914810	19580	19580	19580	19580	1
369	20240607	132000	437895230	19580	19580	19580	19580	2
370	20240607	131900	437856070	19510	19510	19510	19510	43
371	20240607	131800	437017140	19510	19510	19510	19510	0
372	20240607	131700	437017140	19510	19510	19510	19510	6
373	20240607	131600	436900080	19580	19530	19580	19530	25
374	20240607	131500	436411530	19530	19530	19530	19530	0
375	20240607	131400	436411530	19530	19530	19530	19530	0
376	20240607	131300	436411530	19530	19530	19530	19530	0
377	20240607	131200	436411530	19530	19530	19530	19530	0
378	20240607	131100	436411530	19530	19530	19530	19530	1
379	20240607	131000	436392000	19510	19510	19510	19510	0
380	20240607	130900	436392000	19510	19510	19510	19510	0
381	20240607	130800	436392000	19510	19510	19510	19510	0
382	20240607	130700	436392000	19510	19510	19510	19510	0
383	20240607	130600	436392000	19510	19510	19510	19510	0
384	20240607	130500	436392000	19510	19510	19510	19510	31
385	20240607	130400	435787190	19590	19510	19590	19510	30
386	20240607	130300	435201810	19590	19590	19590	19590	0
387	20240607	130200	435201810	19590	19590	19590	19590	0
388	20240607	130100	435201810	19590	19590	19590	19590	0
389	20240607	130000	435201810	19590	19590	19590	19590	4
390	20240607	125900	435123450	19510	19520	19520	19510	57
391	20240607	125800	434011080	19590	19590	19590	19590	0
392	20240607	125700	434011080	19590	19590	19590	19590	0
393	20240607	125600	434011080	19590	19590	19590	19590	5
394	20240607	125500	433913130	19520	19520	19520	19520	26
395	20240607	125400	433405610	19590	19590	19590	19590	10
396	20240607	125300	433209710	19500	19510	19510	19500	75
397	20240607	125200	431746950	19500	19500	19500	19500	0
398	20240607	125100	431746950	19500	19500	19500	19500	0
399	20240607	125000	431746950	19500	19500	19500	19500	0
400	20240607	124900	431746950	19500	19500	19500	19500	0
401	20240607	124800	431746950	19500	19500	19500	19500	0
402	20240607	124700	431746950	19500	19500	19500	19500	1
403	20240607	124600	431727450	19500	19500	19500	19500	0
404	20240607	124500	431727450	19500	19510	19510	19500	37
405	20240607	124400	431005630	19500	19500	19500	19500	0
406	20240607	124300	431005630	19500	19500	19500	19500	3
407	20240607	124200	430947130	19500	19500	19500	19500	0
408	20240607	124100	430947130	19500	19500	19500	19500	5
409	20240607	124000	430849630	19510	19510	19510	19510	38
410	20240607	123900	430108250	19510	19510	19510	19510	28
411	20240607	123800	429561970	19590	19590	19590	19590	0
412	20240607	123700	429561970	19590	19590	19590	19590	2
413	20240607	123600	429522790	19590	19590	19590	19590	0
414	20240607	123500	429522790	19590	19590	19590	19590	1
415	20240607	123400	429503200	19590	19590	19590	19590	0
416	20240607	123300	429503200	19590	19590	19590	19590	3
417	20240607	123200	429444430	19590	19550	19590	19510	69
418	20240607	123100	428096160	19590	19590	19590	19590	11
419	20240607	123000	427880670	19500	19580	19580	19500	344
420	20240607	122900	421145230	19580	19580	19580	19580	4
421	20240607	122800	421066910	19500	19500	19500	19500	0
422	20240607	122700	421066910	19500	19500	19500	19500	87
423	20240607	122600	419370410	19440	19440	19440	19440	0
424	20240607	122500	419370410	19440	19440	19440	19440	0
425	20240607	122400	419370410	19440	19440	19440	19440	0
426	20240607	122300	419370410	19440	19440	19440	19440	1
427	20240607	122200	419350970	19430	19440	19440	19430	41
428	20240607	122100	418554320	19500	19500	19500	19500	0
429	20240607	122000	418554320	19500	19500	19500	19500	1
430	20240607	121900	418534820	19430	19430	19430	19430	0
431	20240607	121800	418534820	19430	19430	19430	19430	0
432	20240607	121700	418534820	19430	19430	19430	19430	63
433	20240607	121600	417310730	19430	19430	19430	19430	29
434	20240607	121500	416747260	19430	19430	19430	19430	0
435	20240607	121400	416747260	19430	19430	19430	19430	0
436	20240607	121300	416747260	19430	19430	19430	19430	0
437	20240607	121200	416747260	19430	19430	19430	19430	0
438	20240607	121100	416747260	19430	19430	19430	19430	0
439	20240607	121000	416747260	19430	19500	19500	19430	139
440	20240607	120900	414044320	19580	19580	19580	19580	1
441	20240607	120800	414024740	19540	19540	19540	19540	0
442	20240607	120700	414024740	19540	19570	19570	19540	384
443	20240607	120600	406511810	19580	19580	19580	19580	0
444	20240607	120500	406511810	19580	19580	19580	19580	215
445	20240607	120400	402302110	19580	19580	19580	19580	0
446	20240607	120300	402302110	19580	19580	19580	19580	0
447	20240607	120200	402302110	19580	19580	19580	19580	0
448	20240607	120100	402302110	19580	19580	19580	19580	0
449	20240607	120000	402302110	19580	19580	19580	19580	1
450	20240607	115900	402282530	19570	19570	19570	19570	1
451	20240607	115800	402262960	19580	19580	19580	19580	0
452	20240607	115700	402262960	19580	19580	19580	19580	57
453	20240607	115600	401146900	19570	19570	19570	19570	0
454	20240607	115500	401146900	19570	19560	19570	19560	2
455	20240607	115400	401107770	19570	19580	19580	19570	153
456	20240607	115300	398112610	19610	19620	19620	19610	29
457	20240607	115200	397543730	19680	19680	19680	19680	10
458	20240607	115100	397346930	19680	19680	19680	19680	0
459	20240607	115000	397346930	19680	19620	19680	19620	32
460	20240607	114900	396718970	19620	19620	19620	19620	63
461	20240607	114800	395482910	19680	19640	19680	19630	103
462	20240607	114700	393456460	19680	19670	19680	19670	73
463	20240607	114600	392019830	19650	19650	19650	19650	0
464	20240607	114500	392019830	19650	19650	19650	19650	267
465	20240607	114400	386773280	19660	19660	19660	19660	479
466	20240607	114300	377356140	19660	19660	19660	19660	403
467	20240607	114200	369433160	19660	19660	19660	19660	0
468	20240607	114100	369433160	19660	19660	19660	19660	6
469	20240607	114000	369315200	19640	19640	19640	19640	0
470	20240607	113900	369315200	19640	19640	19640	19640	0
471	20240607	113800	369315200	19640	19640	19640	19640	0
472	20240607	113700	369315200	19640	19640	19640	19640	0
473	20240607	113600	369315200	19640	19640	19640	19640	5
474	20240607	113500	369217000	19760	19760	19760	19760	1
475	20240607	113400	369197240	19760	19760	19760	19760	0
476	20240607	113300	369197240	19760	19760	19760	19760	4
477	20240607	113200	369118200	19760	19760	19760	19760	36
478	20240607	113100	368406840	19620	19620	19620	19620	0
479	20240607	113000	368406840	19620	19620	19620	19620	0
480	20240607	112900	368406840	19620	19750	19750	19580	151
481	20240607	112800	365430200	19780	19780	19780	19780	20
482	20240607	112700	365034600	19790	19800	19800	19790	123
483	20240607	112600	362599930	19750	19750	19750	19750	0
484	20240607	112500	362599930	19750	19750	19750	19750	6
485	20240607	112400	362481430	19790	19790	19790	19790	30
486	20240607	112300	361887730	19790	19790	19790	19790	0
487	20240607	112200	361887730	19790	19660	19790	19590	2445
488	20240607	112100	313742650	19660	19660	19660	19570	42
489	20240607	112000	312918190	19660	19580	19660	19580	1022
490	20240607	111900	292859640	19580	19580	19580	19580	3
491	20240607	111800	292800900	19580	19560	19580	19560	103
492	20240607	111700	290785660	19550	19550	19550	19550	60
493	20240607	111600	289612660	19530	19530	19530	19530	11
494	20240607	111500	289397830	19520	19520	19520	19520	0
495	20240607	111400	289397830	19520	19520	19520	19520	31
496	20240607	111300	288792710	19520	19520	19520	19520	8
497	20240607	111200	288636550	19500	19500	19500	19500	0
498	20240607	111100	288636550	19500	19500	19500	19500	0
499	20240607	111000	288636550	19500	19500	19500	19500	138
500	20240607	110900	285945550	19500	19500	19500	19500	0
501	20240607	110800	285945550	19500	19470	19500	19470	532
502	20240607	110700	275571910	19470	19400	19470	19400	171
503	20240607	110600	272248550	19450	19450	19450	19450	0
504	20240607	110500	272248550	19450	19450	19450	19450	0
505	20240607	110400	272248550	19450	19450	19450	19450	0
506	20240607	110300	272248550	19450	19450	19450	19450	0
507	20240607	110200	272248550	19450	19450	19450	19450	5
508	20240607	110100	272151300	19450	19450	19450	19450	5
509	20240607	110000	272054050	19450	19450	19450	19450	300
510	20240607	105900	266219050	19450	19420	19450	19420	1385
511	20240607	105800	239289710	19420	19420	19420	19420	109
512	20240607	105700	237172930	19400	19400	19400	19400	15
513	20240607	105600	236881930	19400	19400	19400	19400	14
514	20240607	105500	236610330	19330	19330	19330	19330	0
515	20240607	105400	236610330	19330	19400	19400	19330	23
516	20240607	105300	236164200	19400	19400	19400	19400	13
517	20240607	105200	235912000	19400	19330	19400	19330	598
518	20240607	105100	224332130	19330	19330	19330	19330	0
519	20240607	105000	224332130	19330	19320	19330	19320	11
520	20240607	104900	224119600	19320	19320	19320	19320	5
521	20240607	104800	224023000	19330	19310	19330	19310	206
522	20240607	104700	220042910	19250	19250	19250	19250	5
523	20240607	104600	219946660	19220	19310	19310	19220	11
524	20240607	104500	219735150	19220	19220	19220	19220	10
525	20240607	104400	219542950	19220	19220	19220	19220	0
526	20240607	104300	219542950	19220	19220	19220	19220	0
527	20240607	104200	219542950	19220	19220	19220	19220	526
528	20240607	104100	209433230	19220	19210	19220	19210	77
529	20240607	104000	207954020	19220	19220	19220	19220	0
530	20240607	103900	207954020	19220	19220	19220	19220	15
531	20240607	103800	207665720	19210	19220	19220	19210	34
532	20240607	103700	207012340	19210	19220	19220	19210	14
533	20240607	103600	206743380	19210	19210	19210	19210	23
534	20240607	103500	206301550	19210	19250	19250	19210	261
535	20240607	103400	201278250	19260	19260	19260	19260	3
536	20240607	103300	201220470	19260	19330	19330	19250	86
537	20240607	103200	199564510	19280	19260	19280	19260	104
538	20240607	103100	197559960	19250	19260	19260	19250	55
539	20240607	103000	196501060	19260	19260	19260	19260	0
540	20240607	102900	196501060	19260	19260	19260	19260	3
541	20240607	102800	196443280	19250	19250	19250	19250	27
542	20240607	102700	195923530	19250	19220	19250	19220	163
543	20240607	102600	192786140	19230	19220	19240	19220	7
544	20240607	102500	192651570	19220	19220	19220	19220	10
545	20240607	102400	192459370	19200	19250	19250	19200	517
546	20240607	102300	182528760	19230	19230	19230	19230	14
547	20240607	102200	182259540	19230	19230	19230	19230	0
548	20240607	102100	182259540	19230	19230	19230	19230	0
549	20240607	102000	182259540	19230	19230	19230	19230	1
550	20240607	101900	182240310	19220	19230	19230	19220	32
551	20240607	101800	181625260	19220	19250	19250	19220	2
552	20240607	101700	181586790	19220	19220	19220	19220	27
553	20240607	101600	181067850	19220	19220	19220	19210	26
554	20240607	101500	180568240	19220	19280	19280	19210	247
555	20240607	101400	175810490	19290	19340	19340	19290	6
556	20240607	101300	175694700	19280	19280	19280	19280	26
557	20240607	101200	175193420	19270	19270	19270	19270	43
558	20240607	101100	174364810	19340	19340	19340	19340	1
559	20240607	101000	174345470	19280	19280	19280	19280	2
560	20240607	100900	174306910	19260	19320	19320	19260	366
561	20240607	100800	167240290	19330	19330	19330	19330	4
562	20240607	100700	167162970	19320	19320	19320	19320	0
563	20240607	100600	167162970	19320	19350	19350	19320	570
564	20240607	100500	156140690	19360	19360	19360	19360	0
565	20240607	100400	156140690	19360	19360	19360	19360	3
566	20240607	100300	156082610	19350	19350	19350	19350	0
567	20240607	100200	156082610	19350	19370	19370	19350	46
568	20240607	100100	155192360	19350	19390	19390	19350	255
569	20240607	100000	150256050	19390	19380	19390	19380	998
570	20240607	095900	130914790	19390	19400	19400	19390	313
571	20240607	095800	124842920	19460	19410	19460	19400	258
572	20240607	095700	119835720	19470	19470	19470	19470	0
573	20240607	095600	119835720	19470	19410	19470	19410	34
574	20240607	095500	119175660	19410	19410	19410	19410	70
575	20240607	095400	117816960	19410	19410	19410	19410	25
576	20240607	095300	117331710	19410	19410	19410	19410	0
577	20240607	095200	117331710	19410	19410	19410	19410	22
578	20240607	095100	116904690	19410	19410	19410	19410	0
579	20240607	095000	116904690	19410	19410	19410	19410	3
580	20240607	094900	116846460	19410	19410	19410	19410	25
581	20240607	094800	116361210	19410	19410	19410	19410	7
582	20240607	094700	116225340	19470	19410	19470	19400	66
583	20240607	094600	114944550	19410	19410	19410	19410	0
584	20240607	094500	114944550	19410	19410	19410	19410	8
585	20240607	094400	114789270	19410	19410	19410	19410	45
586	20240607	094300	113915820	19410	19410	19410	19410	0
587	20240607	094200	113915820	19410	19410	19410	19410	0
588	20240607	094100	113915820	19410	19410	19410	19400	44
589	20240607	094000	113062090	19410	19410	19410	19410	10
590	20240607	093900	112867990	19380	19380	19380	19380	0
591	20240607	093800	112867990	19380	19400	19400	19380	72
592	20240607	093700	111472380	19400	19400	19400	19400	10
593	20240607	093600	111278380	19380	19380	19380	19380	0
594	20240607	093500	111278380	19380	19380	19380	19380	0
595	20240607	093400	111278380	19380	19490	19490	19380	50
596	20240607	093300	110309010	19400	19400	19400	19400	16
597	20240607	093200	109998610	19410	19450	19450	19410	25
598	20240607	093100	109512920	19450	19450	19450	19450	3
599	20240607	093000	109454570	19450	19450	19450	19450	0
600	20240607	092900	109454570	19450	19450	19450	19450	479
601	20240607	092800	100138020	19450	19450	19450	19450	0
602	20240607	092700	100138020	19450	19450	19450	19450	0
603	20240607	092600	100138020	19450	19490	19490	19450	51
604	20240607	092500	99145340	19500	19500	19500	19500	21
605	20240607	092400	98735840	19600	19510	19600	19510	112
606	20240607	092300	96548360	19510	19520	19520	19510	17
607	20240607	092200	96216620	19540	19570	19570	19530	40
608	20240607	092100	95434670	19540	19540	19540	19540	7
609	20240607	092000	95297890	19650	19430	19650	19430	21
610	20240607	091900	94889220	19440	19500	19670	19430	196
611	20240607	091800	91058610	19410	19410	19410	19410	5
612	20240607	091700	90961560	19400	19420	19450	19390	191
613	20240607	091600	87250480	19380	19380	19380	19380	0
614	20240607	091500	87250480	19380	19380	19380	19380	110
615	20240607	091400	85118680	19380	19390	19390	19380	35
616	20240607	091300	84440360	19380	19380	19380	19380	15
617	20240607	091200	84149660	19380	19400	19400	19380	747
618	20240607	091100	69671480	19410	19410	19410	19410	200
619	20240607	091000	65789480	19410	19410	19410	19410	0
620	20240607	090900	65789480	19410	19410	19410	19410	536
621	20240607	090800	55385720	19510	19510	19510	19510	0
622	20240607	090700	55385720	19510	19430	19510	19430	99
623	20240607	090600	53461190	19420	19430	19430	19420	251
624	20240607	090500	48586270	19430	19430	19430	19430	48
625	20240607	090400	47653630	19430	19410	19430	19410	143
626	20240607	090300	44877560	19410	19410	19410	19410	10
627	20240607	090200	44683460	19480	19530	19530	19480	667
628	20240607	090100	31673680	19700	19630	19700	19530	123
629	20240607	090000	29258860	19550	19400	19550	19400	1507