KissMeData/253840/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	205600	159449000	5280	5280	5280	5280	370
3	20240607	205500	159449000	5280	5280	5280	5280	0
4	20240607	205400	159449000	5280	5280	5280	5280	0
5	20240607	205300	159449000	5280	5280	5280	5280	0
6	20240607	205200	159449000	5280	5280	5280	5280	0
7	20240607	205100	159449000	5280	5280	5280	5280	0
8	20240607	205000	159449000	5280	5280	5280	5280	0
9	20240607	204900	159449000	5280	5280	5280	5280	0
10	20240607	204800	159449000	5280	5280	5280	5280	0
11	20240607	204700	159449000	5280	5280	5280	5280	0
12	20240607	204600	159449000	5280	5280	5280	5280	0
13	20240607	204500	159449000	5280	5280	5280	5280	0
14	20240607	204400	159449000	5280	5280	5280	5280	0
15	20240607	204300	159449000	5280	5280	5280	5280	0
16	20240607	204200	159449000	5280	5280	5280	5280	0
17	20240607	204100	159449000	5280	5280	5280	5280	0
18	20240607	204000	159449000	5280	5280	5280	5280	0
19	20240607	203900	159449000	5280	5280	5280	5280	0
20	20240607	203800	159449000	5280	5280	5280	5280	0
21	20240607	203700	159449000	5280	5280	5280	5280	0
22	20240607	203600	159449000	5280	5280	5280	5280	0
23	20240607	203500	159449000	5280	5280	5280	5280	0
24	20240607	203400	159449000	5280	5280	5280	5280	0
25	20240607	203300	159449000	5280	5280	5280	5280	0
26	20240607	203200	159449000	5280	5280	5280	5280	0
27	20240607	203100	159449000	5280	5280	5280	5280	0
28	20240607	203000	159449000	5280	5280	5280	5280	0
29	20240607	202900	159449000	5280	5280	5280	5280	0
30	20240607	202800	159449000	5280	5280	5280	5280	0
31	20240607	202700	159449000	5280	5280	5280	5280	0
32	20240607	202600	159449000	5280	5280	5280	5280	370
33	20240607	202500	159449000	5280	5280	5280	5280	0
34	20240607	202400	159449000	5280	5280	5280	5280	0
35	20240607	202300	159449000	5280	5280	5280	5280	0
36	20240607	202200	159449000	5280	5280	5280	5280	0
37	20240607	202100	159449000	5280	5280	5280	5280	0
38	20240607	202000	159449000	5280	5280	5280	5280	0
39	20240607	201900	159449000	5280	5280	5280	5280	0
40	20240607	201800	159449000	5280	5280	5280	5280	0
41	20240607	201700	159449000	5280	5280	5280	5280	0
42	20240607	201600	159449000	5280	5280	5280	5280	0
43	20240607	201500	159449000	5280	5280	5280	5280	0
44	20240607	201400	159449000	5280	5280	5280	5280	0
45	20240607	201300	159449000	5280	5280	5280	5280	0
46	20240607	201200	159449000	5280	5280	5280	5280	0
47	20240607	201100	159449000	5280	5280	5280	5280	0
48	20240607	201000	159449000	5280	5280	5280	5280	0
49	20240607	200900	159449000	5280	5280	5280	5280	0
50	20240607	200800	159449000	5280	5280	5280	5280	0
51	20240607	200700	159449000	5280	5280	5280	5280	0
52	20240607	200600	159449000	5280	5280	5280	5280	0
53	20240607	200500	159449000	5280	5280	5280	5280	0
54	20240607	200400	159449000	5280	5280	5280	5280	0
55	20240607	200300	159449000	5280	5280	5280	5280	0
56	20240607	200200	159449000	5280	5280	5280	5280	0
57	20240607	200100	159449000	5280	5280	5280	5280	0
58	20240607	200000	159449000	5280	5280	5280	5280	0
59	20240607	195900	159449000	5280	5280	5280	5280	0
60	20240607	195800	159449000	5280	5280	5280	5280	0
61	20240607	195700	159449000	5280	5280	5280	5280	0
62	20240607	195600	159449000	5280	5280	5280	5280	370
63	20240607	195500	159449000	5280	5280	5280	5280	0
64	20240607	195400	159449000	5280	5280	5280	5280	0
65	20240607	195300	159449000	5280	5280	5280	5280	0
66	20240607	195200	159449000	5280	5280	5280	5280	0
67	20240607	195100	159449000	5280	5280	5280	5280	0
68	20240607	195000	159449000	5280	5280	5280	5280	0
69	20240607	194900	159449000	5280	5280	5280	5280	0
70	20240607	194800	159449000	5280	5280	5280	5280	0
71	20240607	194700	159449000	5280	5280	5280	5280	0
72	20240607	194600	159449000	5280	5280	5280	5280	0
73	20240607	194500	159449000	5280	5280	5280	5280	0
74	20240607	194400	159449000	5280	5280	5280	5280	0
75	20240607	194300	159449000	5280	5280	5280	5280	0
76	20240607	194200	159449000	5280	5280	5280	5280	0
77	20240607	194100	159449000	5280	5280	5280	5280	0
78	20240607	194000	159449000	5280	5280	5280	5280	0
79	20240607	193900	159449000	5280	5280	5280	5280	0
80	20240607	193800	159449000	5280	5280	5280	5280	0
81	20240607	193700	159449000	5280	5280	5280	5280	0
82	20240607	193600	159449000	5280	5280	5280	5280	0
83	20240607	193500	159449000	5280	5280	5280	5280	0
84	20240607	193400	159449000	5280	5280	5280	5280	0
85	20240607	193300	159449000	5280	5280	5280	5280	0
86	20240607	193200	159449000	5280	5280	5280	5280	0
87	20240607	193100	159449000	5280	5280	5280	5280	0
88	20240607	193000	159449000	5280	5280	5280	5280	0
89	20240607	192900	159449000	5280	5280	5280	5280	0
90	20240607	192800	159449000	5280	5280	5280	5280	0
91	20240607	192700	159449000	5280	5280	5280	5280	0
92	20240607	192600	159449000	5280	5280	5280	5280	370
93	20240607	192500	159449000	5280	5280	5280	5280	0
94	20240607	192400	159449000	5280	5280	5280	5280	0
95	20240607	192300	159449000	5280	5280	5280	5280	0
96	20240607	192200	159449000	5280	5280	5280	5280	0
97	20240607	192100	159449000	5280	5280	5280	5280	0
98	20240607	192000	159449000	5280	5280	5280	5280	0
99	20240607	191900	159449000	5280	5280	5280	5280	0
100	20240607	191800	159449000	5280	5280	5280	5280	0
101	20240607	191700	159449000	5280	5280	5280	5280	0
102	20240607	191600	159449000	5280	5280	5280	5280	0
103	20240607	191500	159449000	5280	5280	5280	5280	0
104	20240607	191400	159449000	5280	5280	5280	5280	0
105	20240607	191300	159449000	5280	5280	5280	5280	0
106	20240607	191200	159449000	5280	5280	5280	5280	0
107	20240607	191100	159449000	5280	5280	5280	5280	0
108	20240607	191000	159449000	5280	5280	5280	5280	0
109	20240607	190900	159449000	5280	5280	5280	5280	0
110	20240607	190800	159449000	5280	5280	5280	5280	0
111	20240607	190700	159449000	5280	5280	5280	5280	0
112	20240607	190600	159449000	5280	5280	5280	5280	0
113	20240607	190500	159449000	5280	5280	5280	5280	0
114	20240607	190400	159449000	5280	5280	5280	5280	0
115	20240607	190300	159449000	5280	5280	5280	5280	0
116	20240607	190200	159449000	5280	5280	5280	5280	0
117	20240607	190100	159449000	5280	5280	5280	5280	0
118	20240607	190000	159449000	5280	5280	5280	5280	0
119	20240607	185900	159449000	5280	5280	5280	5280	0
120	20240607	185800	159449000	5280	5280	5280	5280	0
121	20240607	185700	159449000	5280	5280	5280	5280	0
122	20240607	185600	159449000	5280	5280	5280	5280	370
123	20240607	185500	159449000	5280	5280	5280	5280	0
124	20240607	185400	159449000	5280	5280	5280	5280	0
125	20240607	185300	159449000	5280	5280	5280	5280	0
126	20240607	185200	159449000	5280	5280	5280	5280	0
127	20240607	185100	159449000	5280	5280	5280	5280	0
128	20240607	185000	159449000	5280	5280	5280	5280	0
129	20240607	184900	159449000	5280	5280	5280	5280	0
130	20240607	184800	159449000	5280	5280	5280	5280	0
131	20240607	184700	159449000	5280	5280	5280	5280	0
132	20240607	184600	159449000	5280	5280	5280	5280	0
133	20240607	184500	159449000	5280	5280	5280	5280	0
134	20240607	184400	159449000	5280	5280	5280	5280	0
135	20240607	184300	159449000	5280	5280	5280	5280	0
136	20240607	184200	159449000	5280	5280	5280	5280	0
137	20240607	184100	159449000	5280	5280	5280	5280	0
138	20240607	184000	159449000	5280	5280	5280	5280	0
139	20240607	183900	159449000	5280	5280	5280	5280	0
140	20240607	183800	159449000	5280	5280	5280	5280	0
141	20240607	183700	159449000	5280	5280	5280	5280	0
142	20240607	183600	159449000	5280	5280	5280	5280	0
143	20240607	183500	159449000	5280	5280	5280	5280	0
144	20240607	183400	159449000	5280	5280	5280	5280	0
145	20240607	183300	159449000	5280	5280	5280	5280	0
146	20240607	183200	159449000	5280	5280	5280	5280	0
147	20240607	183100	159449000	5280	5280	5280	5280	0
148	20240607	183000	159449000	5280	5280	5280	5280	0
149	20240607	182900	159449000	5280	5280	5280	5280	0
150	20240607	182800	159449000	5280	5280	5280	5280	0
151	20240607	182700	159449000	5280	5280	5280	5280	0
152	20240607	182600	159449000	5280	5280	5280	5280	370
153	20240607	182500	159449000	5280	5280	5280	5280	0
154	20240607	182400	159449000	5280	5280	5280	5280	0
155	20240607	182300	159449000	5280	5280	5280	5280	0
156	20240607	182200	159449000	5280	5280	5280	5280	0
157	20240607	182100	159449000	5280	5280	5280	5280	0
158	20240607	182000	159449000	5280	5280	5280	5280	0
159	20240607	181900	159449000	5280	5280	5280	5280	0
160	20240607	181800	159449000	5280	5280	5280	5280	0
161	20240607	181700	159449000	5280	5280	5280	5280	0
162	20240607	181600	159449000	5280	5280	5280	5280	0
163	20240607	181500	159449000	5280	5280	5280	5280	0
164	20240607	181400	159449000	5280	5280	5280	5280	0
165	20240607	181300	159449000	5280	5280	5280	5280	0
166	20240607	181200	159449000	5280	5280	5280	5280	0
167	20240607	181100	159449000	5280	5280	5280	5280	0
168	20240607	181000	159449000	5280	5280	5280	5280	0
169	20240607	180900	159449000	5280	5280	5280	5280	0
170	20240607	180800	159449000	5280	5280	5280	5280	0
171	20240607	180700	159449000	5280	5280	5280	5280	0
172	20240607	180600	159449000	5280	5280	5280	5280	0
173	20240607	180500	159449000	5280	5280	5280	5280	0
174	20240607	180400	159449000	5280	5280	5280	5280	0
175	20240607	180300	159449000	5280	5280	5280	5280	0
176	20240607	180200	159449000	5280	5280	5280	5280	0
177	20240607	180100	159449000	5280	5280	5280	5280	0
178	20240607	180000	159449000	5280	5280	5280	5280	0
179	20240607	175900	159449000	5280	5280	5280	5280	0
180	20240607	175800	159449000	5280	5280	5280	5280	0
181	20240607	175700	159449000	5280	5280	5280	5280	0
182	20240607	175600	159449000	5280	5280	5280	5280	370
183	20240607	175500	159449000	5280	5280	5280	5280	0
184	20240607	175400	159449000	5280	5280	5280	5280	0
185	20240607	175300	159449000	5280	5280	5280	5280	0
186	20240607	175200	159449000	5280	5280	5280	5280	0
187	20240607	175100	159449000	5280	5280	5280	5280	0
188	20240607	175000	159449000	5280	5280	5280	5280	0
189	20240607	174900	159449000	5280	5280	5280	5280	0
190	20240607	174800	159449000	5280	5280	5280	5280	0
191	20240607	174700	159449000	5280	5280	5280	5280	0
192	20240607	174600	159449000	5280	5280	5280	5280	0
193	20240607	174500	159449000	5280	5280	5280	5280	0
194	20240607	174400	159449000	5280	5280	5280	5280	0
195	20240607	174300	159449000	5280	5280	5280	5280	0
196	20240607	174200	159449000	5280	5280	5280	5280	0
197	20240607	174100	159449000	5280	5280	5280	5280	0
198	20240607	174000	159449000	5280	5280	5280	5280	0
199	20240607	173900	159449000	5280	5280	5280	5280	0
200	20240607	173800	159449000	5280	5280	5280	5280	0
201	20240607	173700	159449000	5280	5280	5280	5280	0
202	20240607	173600	159449000	5280	5280	5280	5280	0
203	20240607	173500	159449000	5280	5280	5280	5280	0
204	20240607	173400	159449000	5280	5280	5280	5280	0
205	20240607	173300	159449000	5280	5280	5280	5280	0
206	20240607	173200	159449000	5280	5280	5280	5280	0
207	20240607	173100	159449000	5280	5280	5280	5280	0
208	20240607	173000	159449000	5280	5280	5280	5280	0
209	20240607	172900	159449000	5280	5280	5280	5280	0
210	20240607	172800	159449000	5280	5280	5280	5280	0
211	20240607	172700	159449000	5280	5280	5280	5280	0
212	20240607	172600	159449000	5280	5280	5280	5280	370
213	20240607	172500	159449000	5280	5280	5280	5280	0
214	20240607	172400	159449000	5280	5280	5280	5280	0
215	20240607	172300	159449000	5280	5280	5280	5280	0
216	20240607	172200	159449000	5280	5280	5280	5280	0
217	20240607	172100	159449000	5280	5280	5280	5280	0
218	20240607	172000	159449000	5280	5280	5280	5280	0
219	20240607	171900	159449000	5280	5280	5280	5280	0
220	20240607	171800	159449000	5280	5280	5280	5280	0
221	20240607	171700	159449000	5280	5280	5280	5280	0
222	20240607	171600	159449000	5280	5280	5280	5280	0
223	20240607	171500	159449000	5280	5280	5280	5280	0
224	20240607	171400	159449000	5280	5280	5280	5280	0
225	20240607	171300	159449000	5280	5280	5280	5280	0
226	20240607	171200	159449000	5280	5280	5280	5280	0
227	20240607	171100	159449000	5280	5280	5280	5280	0
228	20240607	171000	159449000	5280	5280	5280	5280	0
229	20240607	170900	159449000	5280	5280	5280	5280	0
230	20240607	170800	159449000	5280	5280	5280	5280	0
231	20240607	170700	159449000	5280	5280	5280	5280	0
232	20240607	170600	159449000	5280	5280	5280	5280	0
233	20240607	170500	159449000	5280	5280	5280	5280	0
234	20240607	170400	159449000	5280	5280	5280	5280	0
235	20240607	170300	159449000	5280	5280	5280	5280	0
236	20240607	170200	159449000	5280	5280	5280	5280	0
237	20240607	170100	159449000	5280	5280	5280	5280	0
238	20240607	170000	159449000	5280	5280	5280	5280	0
239	20240607	165900	159449000	5280	5280	5280	5280	0
240	20240607	165800	159449000	5280	5280	5280	5280	0
241	20240607	165700	159449000	5280	5280	5280	5280	0
242	20240607	165600	159449000	5280	5280	5280	5280	370
243	20240607	165500	159449000	5280	5280	5280	5280	0
244	20240607	165400	159449000	5280	5280	5280	5280	0
245	20240607	165300	159449000	5280	5280	5280	5280	0
246	20240607	165200	159449000	5280	5280	5280	5280	0
247	20240607	165100	159449000	5280	5280	5280	5280	0
248	20240607	165000	159449000	5280	5280	5280	5280	0
249	20240607	164900	159449000	5280	5280	5280	5280	0
250	20240607	164800	159449000	5280	5280	5280	5280	0
251	20240607	164700	159449000	5280	5280	5280	5280	0
252	20240607	164600	159449000	5280	5280	5280	5280	0
253	20240607	164500	159449000	5280	5280	5280	5280	0
254	20240607	164400	159449000	5280	5280	5280	5280	0
255	20240607	164300	159449000	5280	5280	5280	5280	0
256	20240607	164200	159449000	5280	5280	5280	5280	0
257	20240607	164100	159449000	5280	5280	5280	5280	0
258	20240607	164000	159449000	5280	5280	5280	5280	0
259	20240607	163900	159449000	5280	5280	5280	5280	0
260	20240607	163800	159449000	5280	5280	5280	5280	0
261	20240607	163700	159449000	5280	5280	5280	5280	0
262	20240607	163600	159449000	5280	5280	5280	5280	0
263	20240607	163500	159449000	5280	5280	5280	5280	0
264	20240607	163400	159449000	5280	5280	5280	5280	0
265	20240607	163300	159449000	5280	5280	5280	5280	0
266	20240607	163200	159449000	5280	5280	5280	5280	0
267	20240607	163100	159449000	5280	5280	5280	5280	0
268	20240607	163000	159449000	5280	5280	5280	5280	0
269	20240607	162900	159449000	5280	5280	5280	5280	0
270	20240607	162800	159449000	5280	5280	5280	5280	0
271	20240607	162700	159449000	5280	5280	5280	5280	0
272	20240607	162600	159449000	5280	5280	5280	5280	370
273	20240607	162500	159449000	5280	5280	5280	5280	0
274	20240607	162400	159449000	5280	5280	5280	5280	0
275	20240607	162300	159449000	5280	5280	5280	5280	0
276	20240607	162200	159449000	5280	5280	5280	5280	0
277	20240607	162100	159449000	5280	5280	5280	5280	0
278	20240607	162000	159449000	5280	5280	5280	5280	0
279	20240607	161900	159449000	5280	5280	5280	5280	0
280	20240607	161800	159449000	5280	5280	5280	5280	0
281	20240607	161700	159449000	5280	5280	5280	5280	0
282	20240607	161600	159449000	5280	5280	5280	5280	0
283	20240607	161500	159449000	5280	5280	5280	5280	0
284	20240607	161400	159449000	5280	5280	5280	5280	0
285	20240607	161300	159449000	5280	5280	5280	5280	0
286	20240607	161200	159449000	5280	5280	5280	5280	0
287	20240607	161100	159449000	5280	5280	5280	5280	0
288	20240607	161000	159449000	5280	5280	5280	5280	0
289	20240607	160900	159449000	5280	5280	5280	5280	0
290	20240607	160800	159449000	5280	5280	5280	5280	0
291	20240607	160700	159449000	5280	5280	5280	5280	0
292	20240607	160600	159449000	5280	5280	5280	5280	0
293	20240607	160500	159449000	5280	5280	5280	5280	0
294	20240607	160400	159449000	5280	5280	5280	5280	0
295	20240607	160300	159449000	5280	5280	5280	5280	0
296	20240607	160200	159449000	5280	5280	5280	5280	0
297	20240607	160100	159449000	5280	5280	5280	5280	0
298	20240607	160000	159449000	5280	5280	5280	5280	0
299	20240607	155900	159449000	5280	5280	5280	5280	0
300	20240607	155800	159449000	5280	5280	5280	5280	0
301	20240607	155700	159449000	5280	5280	5280	5280	0
302	20240607	155600	159449000	5280	5280	5280	5280	370
303	20240607	155500	159449000	5280	5280	5280	5280	0
304	20240607	155400	159449000	5280	5280	5280	5280	0
305	20240607	155300	159449000	5280	5280	5280	5280	0
306	20240607	155200	159449000	5280	5280	5280	5280	0
307	20240607	155100	159449000	5280	5280	5280	5280	0
308	20240607	155000	159449000	5280	5280	5280	5280	0
309	20240607	154900	159449000	5280	5280	5280	5280	0
310	20240607	154800	159449000	5280	5280	5280	5280	0
311	20240607	154700	159449000	5280	5280	5280	5280	0
312	20240607	154600	159449000	5280	5280	5280	5280	0
313	20240607	154500	159449000	5280	5280	5280	5280	0
314	20240607	154400	159449000	5280	5280	5280	5280	0
315	20240607	154300	159449000	5280	5280	5280	5280	0
316	20240607	154200	159449000	5280	5280	5280	5280	0
317	20240607	154100	159449000	5280	5280	5280	5280	0
318	20240607	154000	159449000	5280	5280	5280	5280	0
319	20240607	153900	159449000	5280	5280	5280	5280	0
320	20240607	153800	159449000	5280	5280	5280	5280	0
321	20240607	153700	159449000	5280	5280	5280	5280	0
322	20240607	153600	159449000	5280	5280	5280	5280	0
323	20240607	153500	159449000	5280	5280	5280	5280	0
324	20240607	153400	159449000	5280	5280	5280	5280	0
325	20240607	153300	159449000	5280	5280	5280	5280	0
326	20240607	153200	159449000	5280	5280	5280	5280	0
327	20240607	153100	159449000	5280	5280	5280	5280	0
328	20240607	153000	159449000	5280	5280	5280	5280	370
329	20240607	152900	157495400	5250	5250	5250	5250	0
330	20240607	152800	157495400	5250	5250	5250	5250	0
331	20240607	152700	157495400	5250	5250	5250	5250	0
332	20240607	152600	157495400	5250	5250	5250	5250	0
333	20240607	152500	157495400	5250	5250	5250	5250	0
334	20240607	152400	157495400	5250	5250	5250	5250	0
335	20240607	152300	157495400	5250	5250	5250	5250	0
336	20240607	152200	157495400	5250	5250	5250	5250	0
337	20240607	152100	157495400	5250	5250	5250	5250	0
338	20240607	152000	157495400	5250	5250	5250	5250	0
339	20240607	151900	157495400	5250	5250	5250	5250	0
340	20240607	151800	157495400	5250	5250	5250	5250	100
341	20240607	151700	156970400	5250	5250	5250	5250	5
342	20240607	151600	156944150	5240	5240	5240	5240	304
343	20240607	151500	155351190	5240	5240	5240	5240	0
344	20240607	151400	155351190	5240	5250	5250	5240	32
345	20240607	151300	155183300	5250	5260	5260	5250	190
346	20240607	151200	154184800	5250	5250	5250	5250	0
347	20240607	151100	154184800	5250	5250	5250	5250	0
348	20240607	151000	154184800	5250	5250	5250	5250	0
349	20240607	150900	154184800	5250	5250	5250	5250	2
350	20240607	150800	154174300	5250	5250	5250	5250	4
351	20240607	150700	154153300	5270	5270	5270	5270	64
352	20240607	150600	153816020	5260	5260	5260	5260	190
353	20240607	150500	152816620	5260	5260	5260	5260	0
354	20240607	150400	152816620	5260	5260	5260	5260	12
355	20240607	150300	152753500	5260	5260	5260	5260	114
356	20240607	150200	152153860	5260	5260	5260	5260	0
357	20240607	150100	152153860	5260	5260	5260	5260	1
358	20240607	150000	152148600	5260	5260	5260	5260	0
359	20240607	145900	152148600	5260	5260	5260	5260	9
360	20240607	145800	152101260	5260	5260	5260	5260	0
361	20240607	145700	152101260	5260	5260	5260	5260	12
362	20240607	145600	152038140	5280	5280	5280	5280	0
363	20240607	145500	152038140	5280	5280	5280	5280	0
364	20240607	145400	152038140	5280	5280	5280	5280	0
365	20240607	145300	152038140	5280	5280	5280	5280	0
366	20240607	145200	152038140	5280	5280	5280	5280	0
367	20240607	145100	152038140	5280	5280	5280	5280	0
368	20240607	145000	152038140	5280	5280	5280	5280	0
369	20240607	144900	152038140	5280	5280	5280	5280	200
370	20240607	144800	150982140	5280	5260	5280	5260	23
371	20240607	144700	150861140	5260	5270	5270	5260	45
372	20240607	144600	150624340	5260	5240	5260	5240	157
373	20240607	144500	149798870	5220	5220	5220	5220	500
374	20240607	144400	147188870	5220	5220	5220	5220	25
375	20240607	144300	147058370	5220	5220	5220	5220	0
376	20240607	144200	147058370	5220	5220	5220	5220	11
377	20240607	144100	147000950	5250	5250	5250	5250	0
378	20240607	144000	147000950	5250	5250	5250	5250	0
379	20240607	143900	147000950	5250	5250	5250	5250	150
380	20240607	143800	146213450	5220	5220	5220	5220	10
381	20240607	143700	146161250	5220	5220	5220	5220	0
382	20240607	143600	146161250	5220	5220	5220	5220	20
383	20240607	143500	146056850	5220	5220	5220	5220	136
384	20240607	143400	145346930	5220	5220	5220	5220	28
385	20240607	143300	145200770	5260	5260	5260	5260	0
386	20240607	143200	145200770	5260	5260	5260	5260	0
387	20240607	143100	145200770	5260	5260	5260	5260	50
388	20240607	143000	144937770	5260	5210	5260	5210	66
389	20240607	142900	144590670	5240	5230	5250	5190	3540
390	20240607	142800	126156860	5240	5240	5240	5240	0
391	20240607	142700	126156860	5240	5240	5240	5240	0
392	20240607	142600	126156860	5240	5240	5240	5240	0
393	20240607	142500	126156860	5240	5240	5240	5240	0
394	20240607	142400	126156860	5240	5270	5280	5240	2058
395	20240607	142300	115360590	5270	5270	5270	5270	20
396	20240607	142200	115255190	5270	5270	5270	5270	0
397	20240607	142100	115255190	5270	5270	5270	5270	0
398	20240607	142000	115255190	5270	5270	5270	5270	7
399	20240607	141900	115218300	5270	5270	5270	5270	0
400	20240607	141800	115218300	5270	5270	5270	5270	1
401	20240607	141700	115213030	5280	5270	5280	5270	13
402	20240607	141600	115144490	5280	5280	5280	5280	0
403	20240607	141500	115144490	5280	5280	5280	5280	0
404	20240607	141400	115144490	5280	5280	5280	5280	0
405	20240607	141300	115144490	5280	5280	5280	5280	0
406	20240607	141200	115144490	5280	5280	5280	5280	63
407	20240607	141100	114811850	5280	5280	5280	5280	0
408	20240607	141000	114811850	5280	5280	5280	5280	70
409	20240607	140900	114442250	5280	5280	5280	5280	0
410	20240607	140800	114442250	5280	5280	5280	5280	30
411	20240607	140700	114283850	5280	5280	5280	5280	0
412	20240607	140600	114283850	5280	5280	5280	5280	0
413	20240607	140500	114283850	5280	5280	5280	5280	0
414	20240607	140400	114283850	5280	5280	5280	5280	0
415	20240607	140300	114283850	5280	5280	5280	5280	0
416	20240607	140200	114283850	5280	5280	5280	5280	6
417	20240607	140100	114252170	5280	5280	5280	5280	0
418	20240607	140000	114252170	5280	5280	5280	5280	0
419	20240607	135900	114252170	5280	5280	5280	5280	0
420	20240607	135800	114252170	5280	5280	5280	5280	0
421	20240607	135700	114252170	5280	5280	5280	5280	237
422	20240607	135600	113000810	5280	5300	5300	5280	87
423	20240607	135500	112540570	5310	5310	5310	5310	0
424	20240607	135400	112540570	5310	5310	5310	5310	0
425	20240607	135300	112540570	5310	5310	5310	5310	0
426	20240607	135200	112540570	5310	5310	5310	5310	279
427	20240607	135100	111059080	5300	5300	5300	5300	38
428	20240607	135000	110857680	5310	5310	5310	5310	0
429	20240607	134900	110857680	5310	5310	5310	5310	3
430	20240607	134800	110841750	5310	5310	5310	5310	10
431	20240607	134700	110788650	5300	5300	5300	5300	151
432	20240607	134600	109988350	5300	5300	5300	5300	0
433	20240607	134500	109988350	5300	5300	5300	5300	0
434	20240607	134400	109988350	5300	5300	5300	5300	228
435	20240607	134300	108779950	5300	5300	5300	5300	0
436	20240607	134200	108779950	5300	5300	5300	5300	0
437	20240607	134100	108779950	5300	5300	5300	5300	0
438	20240607	134000	108779950	5300	5300	5300	5300	0
439	20240607	133900	108779950	5300	5300	5300	5300	2
440	20240607	133800	108769350	5320	5320	5320	5320	0
441	20240607	133700	108769350	5320	5320	5320	5320	0
442	20240607	133600	108769350	5320	5320	5320	5320	0
443	20240607	133500	108769350	5320	5320	5320	5320	3
444	20240607	133400	108753390	5300	5300	5300	5300	47
445	20240607	133300	108504290	5340	5340	5340	5340	0
446	20240607	133200	108504290	5340	5320	5340	5320	219
447	20240607	133100	107335700	5310	5310	5310	5310	348
448	20240607	133000	105487820	5300	5300	5300	5300	30
449	20240607	132900	105328820	5300	5300	5300	5300	128
450	20240607	132800	104650420	5300	5300	5300	5300	0
451	20240607	132700	104650420	5300	5300	5300	5300	0
452	20240607	132600	104650420	5300	5300	5300	5300	0
453	20240607	132500	104650420	5300	5300	5300	5300	0
454	20240607	132400	104650420	5300	5300	5300	5300	0
455	20240607	132300	104650420	5300	5300	5300	5300	0
456	20240607	132200	104650420	5300	5280	5300	5280	55
457	20240607	132100	104359630	5280	5290	5290	5280	998
458	20240607	132000	99080300	5290	5290	5290	5290	0
459	20240607	131900	99080300	5290	5290	5290	5290	1222
460	20240607	131800	92615920	5310	5310	5310	5310	0
461	20240607	131700	92615920	5310	5310	5310	5310	0
462	20240607	131600	92615920	5310	5310	5310	5310	0
463	20240607	131500	92615920	5310	5310	5310	5310	0
464	20240607	131400	92615920	5310	5310	5310	5310	1
465	20240607	131300	92610610	5310	5310	5310	5310	3
466	20240607	131200	92594680	5310	5310	5310	5310	0
467	20240607	131100	92594680	5310	5310	5310	5310	0
468	20240607	131000	92594680	5310	5310	5310	5310	4
469	20240607	130900	92573440	5320	5320	5320	5320	0
470	20240607	130800	92573440	5320	5320	5320	5320	0
471	20240607	130700	92573440	5320	5320	5320	5320	2
472	20240607	130600	92562800	5320	5320	5320	5320	0
473	20240607	130500	92562800	5320	5320	5320	5320	50
474	20240607	130400	92296800	5320	5310	5320	5300	338
475	20240607	130300	90501560	5310	5310	5310	5310	80
476	20240607	130200	90076760	5300	5300	5300	5300	132
477	20240607	130100	89377160	5310	5310	5310	5310	6
478	20240607	130000	89345300	5340	5340	5340	5340	0
479	20240607	125900	89345300	5340	5340	5340	5340	338
480	20240607	125800	87540380	5340	5340	5340	5340	374
481	20240607	125700	85543220	5350	5340	5350	5340	348
482	20240607	125600	83684890	5340	5320	5340	5320	284
483	20240607	125500	82172790	5330	5330	5330	5330	100
484	20240607	125400	81639790	5330	5310	5330	5310	473
485	20240607	125300	79125870	5310	5310	5310	5310	0
486	20240607	125200	79125870	5310	5310	5310	5310	1
487	20240607	125100	79120560	5300	5290	5300	5290	488
488	20240607	125000	76534240	5300	5300	5300	5300	1
489	20240607	124900	76528940	5260	5260	5260	5260	60
490	20240607	124800	76213340	5260	5260	5260	5260	0
491	20240607	124700	76213340	5260	5260	5260	5260	372
492	20240607	124600	74256620	5300	5260	5300	5260	95
493	20240607	124500	73756720	5260	5280	5280	5260	190
494	20240607	124400	72755660	5280	5310	5310	5280	150
495	20240607	124300	71960660	5320	5320	5320	5320	6
496	20240607	124200	71928740	5300	5300	5300	5300	200
497	20240607	124100	70868740	5260	5300	5300	5260	175
498	20240607	124000	69943940	5300	5300	5370	5300	1415
499	20240607	123900	62395980	5290	5230	5290	5230	1767
500	20240607	123800	53087020	5220	5220	5220	5220	28
501	20240607	123700	52940860	5210	5210	5210	5210	0
502	20240607	123600	52940860	5210	5210	5210	5210	7
503	20240607	123500	52904390	5210	5210	5210	5210	0
504	20240607	123400	52904390	5210	5210	5210	5210	0
505	20240607	123300	52904390	5210	5210	5210	5210	0
506	20240607	123200	52904390	5210	5210	5210	5210	0
507	20240607	123100	52904390	5210	5210	5210	5210	0
508	20240607	123000	52904390	5210	5210	5210	5210	0
509	20240607	122900	52904390	5210	5210	5210	5210	0
510	20240607	122800	52904390	5210	5210	5210	5210	5
511	20240607	122700	52878340	5210	5210	5210	5210	0
512	20240607	122600	52878340	5210	5210	5210	5210	0
513	20240607	122500	52878340	5210	5210	5210	5210	0
514	20240607	122400	52878340	5210	5220	5220	5210	60
515	20240607	122300	52565300	5230	5230	5230	5230	6
516	20240607	122200	52533920	5230	5230	5230	5230	0
517	20240607	122100	52533920	5230	5230	5230	5230	0
518	20240607	122000	52533920	5230	5230	5230	5230	0
519	20240607	121900	52533920	5230	5230	5230	5230	0
520	20240607	121800	52533920	5230	5220	5230	5220	268
521	20240607	121700	51133290	5210	5210	5210	5210	0
522	20240607	121600	51133290	5210	5210	5210	5210	0
523	20240607	121500	51133290	5210	5210	5210	5210	0
524	20240607	121400	51133290	5210	5210	5210	5210	100
525	20240607	121300	50612290	5210	5210	5210	5210	0
526	20240607	121200	50612290	5210	5210	5210	5210	0
527	20240607	121100	50612290	5210	5210	5210	5210	0
528	20240607	121000	50612290	5210	5210	5210	5210	0
529	20240607	120900	50612290	5210	5210	5210	5210	0
530	20240607	120800	50612290	5210	5210	5210	5210	0
531	20240607	120700	50612290	5210	5210	5210	5210	1
532	20240607	120600	50607080	5220	5210	5220	5210	138
533	20240607	120500	49886800	5210	5210	5210	5210	0
534	20240607	120400	49886800	5210	5210	5210	5210	3
535	20240607	120300	49871170	5210	5210	5210	5210	313
536	20240607	120200	48240440	5210	5200	5210	5200	345
537	20240607	120100	46445990	5200	5200	5200	5200	0
538	20240607	120000	46445990	5200	5200	5200	5200	8
539	20240607	115900	46404390	5200	5200	5200	5200	0
540	20240607	115800	46404390	5200	5200	5200	5200	0
541	20240607	115700	46404390	5200	5200	5200	5200	0
542	20240607	115600	46404390	5200	5200	5200	5200	7
543	20240607	115500	46367990	5200	5200	5200	5200	1
544	20240607	115400	46362790	5200	5200	5200	5200	0
545	20240607	115300	46362790	5200	5200	5200	5200	0
546	20240607	115200	46362790	5200	5200	5200	5200	0
547	20240607	115100	46362790	5200	5200	5200	5200	0
548	20240607	115000	46362790	5200	5200	5200	5200	0
549	20240607	114900	46362790	5200	5200	5200	5200	0
550	20240607	114800	46362790	5200	5200	5200	5200	0
551	20240607	114700	46362790	5200	5200	5200	5200	27
552	20240607	114600	46222390	5200	5200	5200	5200	0
553	20240607	114500	46222390	5200	5200	5200	5200	0
554	20240607	114400	46222390	5200	5200	5200	5200	0
555	20240607	114300	46222390	5200	5200	5200	5200	0
556	20240607	114200	46222390	5200	5200	5200	5200	0
557	20240607	114100	46222390	5200	5200	5200	5200	15
558	20240607	114000	46144390	5200	5200	5200	5200	0
559	20240607	113900	46144390	5200	5200	5200	5200	0
560	20240607	113800	46144390	5200	5200	5200	5200	0
561	20240607	113700	46144390	5200	5200	5200	5200	3
562	20240607	113600	46128790	5200	5200	5200	5200	0
563	20240607	113500	46128790	5200	5200	5200	5200	0
564	20240607	113400	46128790	5200	5200	5200	5200	0
565	20240607	113300	46128790	5200	5200	5200	5200	0
566	20240607	113200	46128790	5200	5200	5200	5200	24
567	20240607	113100	46003990	5200	5200	5200	5200	0
568	20240607	113000	46003990	5200	5200	5200	5200	0
569	20240607	112900	46003990	5200	5200	5200	5200	0
570	20240607	112800	46003990	5200	5200	5200	5200	0
571	20240607	112700	46003990	5200	5200	5200	5200	150
572	20240607	112600	45223990	5190	5190	5190	5190	12
573	20240607	112500	45161710	5190	5190	5190	5190	0
574	20240607	112400	45161710	5190	5190	5190	5190	30
575	20240607	112300	45006010	5190	5190	5190	5190	9
576	20240607	112200	44959300	5200	5200	5200	5200	0
577	20240607	112100	44959300	5200	5200	5200	5200	0
578	20240607	112000	44959300	5200	5200	5200	5200	5
579	20240607	111900	44933300	5190	5190	5190	5190	12
580	20240607	111800	44871020	5190	5190	5190	5190	0
581	20240607	111700	44871020	5190	5190	5190	5190	0
582	20240607	111600	44871020	5190	5190	5190	5190	11
583	20240607	111500	44813930	5190	5190	5190	5190	0
584	20240607	111400	44813930	5190	5190	5190	5190	48
585	20240607	111300	44564810	5190	5190	5190	5190	52
586	20240607	111200	44294930	5190	5190	5190	5190	0
587	20240607	111100	44294930	5190	5190	5190	5190	0
588	20240607	111000	44294930	5190	5190	5190	5190	52
589	20240607	110900	44025050	5190	5190	5190	5190	0
590	20240607	110800	44025050	5190	5190	5190	5190	0
591	20240607	110700	44025050	5190	5190	5190	5190	0
592	20240607	110600	44025050	5190	5190	5190	5190	257
593	20240607	110500	42691220	5190	5190	5190	5190	43
594	20240607	110400	42468050	5190	5190	5190	5190	0
595	20240607	110300	42468050	5190	5190	5190	5190	9
596	20240607	110200	42421340	5190	5190	5190	5190	60
597	20240607	110100	42109940	5200	5200	5200	5200	0
598	20240607	110000	42109940	5200	5200	5200	5200	0
599	20240607	105900	42109940	5200	5200	5200	5200	0
600	20240607	105800	42109940	5200	5200	5200	5200	1
601	20240607	105700	42104740	5190	5190	5190	5190	0
602	20240607	105600	42104740	5190	5190	5190	5190	28
603	20240607	105500	41959420	5190	5190	5190	5190	50
604	20240607	105400	41699920	5190	5180	5190	5180	111
605	20240607	105300	41123940	5180	5180	5180	5180	8
606	20240607	105200	41082500	5180	5180	5180	5180	0
607	20240607	105100	41082500	5180	5180	5180	5180	100
608	20240607	105000	40564500	5180	5180	5180	5180	37
609	20240607	104900	40372840	5170	5170	5170	5170	0
610	20240607	104800	40372840	5170	5170	5170	5170	0
611	20240607	104700	40372840	5170	5170	5170	5170	0
612	20240607	104600	40372840	5170	5170	5170	5170	0
613	20240607	104500	40372840	5170	5170	5170	5170	0
614	20240607	104400	40372840	5170	5170	5170	5170	0
615	20240607	104300	40372840	5170	5170	5170	5170	11
616	20240607	104200	40315970	5180	5180	5180	5180	0
617	20240607	104100	40315970	5180	5180	5180	5180	74
618	20240607	104000	39932650	5180	5180	5180	5180	32
619	20240607	103900	39766890	5170	5180	5180	5170	207
620	20240607	103800	38694700	5180	5180	5180	5180	0
621	20240607	103700	38694700	5180	5180	5180	5180	75
622	20240607	103600	38306200	5180	5180	5180	5180	0
623	20240607	103500	38306200	5180	5180	5180	5180	161
624	20240607	103400	37472220	5180	5180	5180	5180	0
625	20240607	103300	37472220	5180	5180	5180	5180	80
626	20240607	103200	37057820	5180	5180	5180	5180	450
627	20240607	103100	34726820	5180	5180	5180	5180	0
628	20240607	103000	34726820	5180	5180	5180	5180	8
629	20240607	102900	34685380	5180	5180	5180	5180	0
630	20240607	102800	34685380	5180	5180	5180	5180	100
631	20240607	102700	34167380	5190	5190	5190	5190	0
632	20240607	102600	34167380	5190	5190	5190	5190	0
633	20240607	102500	34167380	5190	5190	5190	5190	0
634	20240607	102400	34167380	5190	5190	5190	5190	0
635	20240607	102300	34167380	5190	5190	5190	5190	38
636	20240607	102200	33970160	5190	5190	5190	5190	0
637	20240607	102100	33970160	5190	5190	5190	5190	12
638	20240607	102000	33907880	5200	5200	5200	5200	0
639	20240607	101900	33907880	5200	5190	5200	5190	20
640	20240607	101800	33803990	5190	5190	5190	5190	501
641	20240607	101700	31203800	5200	5200	5200	5200	0
642	20240607	101600	31203800	5200	5200	5200	5200	0
643	20240607	101500	31203800	5200	5200	5200	5200	1
644	20240607	101400	31198600	5200	5200	5200	5200	2
645	20240607	101300	31188200	5210	5190	5210	5190	23
646	20240607	101200	31068770	5200	5200	5200	5200	5
647	20240607	101100	31042770	5180	5190	5190	5180	318
648	20240607	101000	29394930	5180	5180	5180	5180	0
649	20240607	100900	29394930	5180	5180	5180	5180	100
650	20240607	100800	28876930	5180	5180	5180	5180	8
651	20240607	100700	28835490	5190	5190	5190	5190	341
652	20240607	100600	27065700	5200	5200	5200	5200	0
653	20240607	100500	27065700	5200	5200	5200	5200	0
654	20240607	100400	27065700	5200	5200	5200	5200	0
655	20240607	100300	27065700	5200	5200	5200	5200	76
656	20240607	100200	26670500	5200	5200	5200	5200	0
657	20240607	100100	26670500	5200	5200	5200	5200	200
658	20240607	100000	25630500	5200	5200	5200	5200	0
659	20240607	095900	25630500	5200	5200	5200	5200	0
660	20240607	095800	25630500	5200	5200	5200	5200	31
661	20240607	095700	25469300	5200	5200	5200	5200	3
662	20240607	095600	25453700	5200	5200	5200	5200	0
663	20240607	095500	25453700	5200	5200	5200	5200	0
664	20240607	095400	25453700	5200	5200	5200	5200	0
665	20240607	095300	25453700	5200	5200	5200	5200	666
666	20240607	095200	21990500	5200	5200	5200	5200	0
667	20240607	095100	21990500	5200	5200	5200	5200	1
668	20240607	095000	21985300	5200	5200	5200	5200	90
669	20240607	094900	21517300	5210	5210	5210	5210	0
670	20240607	094800	21517300	5210	5210	5210	5210	2
671	20240607	094700	21506880	5200	5200	5200	5200	0
672	20240607	094600	21506880	5200	5200	5200	5200	0
673	20240607	094500	21506880	5200	5200	5200	5200	0
674	20240607	094400	21506880	5200	5200	5200	5200	0
675	20240607	094300	21506880	5200	5200	5200	5200	195
676	20240607	094200	20492880	5200	5200	5200	5200	0
677	20240607	094100	20492880	5200	5200	5200	5200	0
678	20240607	094000	20492880	5200	5200	5200	5200	81
679	20240607	093900	20071680	5210	5210	5210	5210	0
680	20240607	093800	20071680	5210	5210	5210	5210	0
681	20240607	093700	20071680	5210	5210	5210	5210	0
682	20240607	093600	20071680	5210	5210	5210	5210	0
683	20240607	093500	20071680	5210	5210	5210	5210	0
684	20240607	093400	20071680	5210	5210	5210	5210	0
685	20240607	093300	20071680	5210	5210	5210	5210	0
686	20240607	093200	20071680	5210	5210	5210	5210	0
687	20240607	093100	20071680	5210	5210	5210	5210	60
688	20240607	093000	19759080	5230	5230	5230	5230	2
689	20240607	092900	19748620	5230	5230	5230	5230	50
690	20240607	092800	19487120	5240	5240	5240	5240	0
691	20240607	092700	19487120	5240	5240	5240	5240	0
692	20240607	092600	19487120	5240	5230	5240	5230	8
693	20240607	092500	19445270	5230	5230	5230	5230	10
694	20240607	092400	19392970	5230	5220	5230	5220	279
695	20240607	092300	17933930	5230	5230	5230	5230	0
696	20240607	092200	17933930	5230	5230	5230	5210	312
697	20240607	092100	16304380	5230	5230	5230	5230	93
698	20240607	092000	15817990	5220	5220	5220	5220	0
699	20240607	091900	15817990	5220	5220	5220	5220	3
700	20240607	091800	15802330	5220	5220	5220	5220	3
701	20240607	091700	15786670	5240	5240	5240	5240	200
702	20240607	091600	14738670	5240	5210	5240	5210	533
703	20240607	091500	11949960	5200	5200	5200	5200	491
704	20240607	091400	9396760	5200	5200	5200	5200	96
705	20240607	091300	8897560	5200	5190	5200	5190	101
706	20240607	091200	8372370	5190	5190	5190	5190	2
707	20240607	091100	8361990	5190	5190	5190	5190	25
708	20240607	091000	8232240	5190	5190	5190	5190	0
709	20240607	090900	8232240	5190	5190	5190	5190	8
710	20240607	090800	8190720	5190	5190	5190	5190	8
711	20240607	090700	8149200	5180	5180	5180	5180	7
712	20240607	090600	8112940	5160	5160	5160	5160	0
713	20240607	090500	8112940	5160	5180	5180	5160	657
714	20240607	090400	4722600	5160	5160	5160	5160	0
715	20240607	090300	4722600	5160	5160	5160	5160	0
716	20240607	090200	4722600	5160	5160	5160	5160	0
717	20240607	090100	4722600	5160	5160	5160	5160	0
718	20240607	090000	4722600	5160	5160	5180	5160	915