KissMeData/348950/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212100	912209260	4135	4135	4135	4135	2065
3	20240624	212000	912209260	4135	4135	4135	4135	0
4	20240624	211900	912209260	4135	4135	4135	4135	0
5	20240624	211800	912209260	4135	4135	4135	4135	0
6	20240624	211700	912209260	4135	4135	4135	4135	0
7	20240624	211600	912209260	4135	4135	4135	4135	0
8	20240624	211500	912209260	4135	4135	4135	4135	0
9	20240624	211400	912209260	4135	4135	4135	4135	0
10	20240624	211300	912209260	4135	4135	4135	4135	0
11	20240624	211200	912209260	4135	4135	4135	4135	0
12	20240624	211100	912209260	4135	4135	4135	4135	0
13	20240624	211000	912209260	4135	4135	4135	4135	0
14	20240624	210900	912209260	4135	4135	4135	4135	0
15	20240624	210800	912209260	4135	4135	4135	4135	0
16	20240624	210700	912209260	4135	4135	4135	4135	0
17	20240624	210600	912209260	4135	4135	4135	4135	0
18	20240624	210500	912209260	4135	4135	4135	4135	0
19	20240624	210400	912209260	4135	4135	4135	4135	0
20	20240624	210300	912209260	4135	4135	4135	4135	0
21	20240624	210200	912209260	4135	4135	4135	4135	0
22	20240624	210100	912209260	4135	4135	4135	4135	0
23	20240624	210000	912209260	4135	4135	4135	4135	0
24	20240624	205900	912209260	4135	4135	4135	4135	0
25	20240624	205800	912209260	4135	4135	4135	4135	0
26	20240624	205700	912209260	4135	4135	4135	4135	0
27	20240624	205600	912209260	4135	4135	4135	4135	0
28	20240624	205500	912209260	4135	4135	4135	4135	0
29	20240624	205400	912209260	4135	4135	4135	4135	0
30	20240624	205300	912209260	4135	4135	4135	4135	0
31	20240624	205200	912209260	4135	4135	4135	4135	0
32	20240624	205100	912209260	4135	4135	4135	4135	2065
33	20240624	205000	912209260	4135	4135	4135	4135	0
34	20240624	204900	912209260	4135	4135	4135	4135	0
35	20240624	204800	912209260	4135	4135	4135	4135	0
36	20240624	204700	912209260	4135	4135	4135	4135	0
37	20240624	204600	912209260	4135	4135	4135	4135	0
38	20240624	204500	912209260	4135	4135	4135	4135	0
39	20240624	204400	912209260	4135	4135	4135	4135	0
40	20240624	204300	912209260	4135	4135	4135	4135	0
41	20240624	204200	912209260	4135	4135	4135	4135	0
42	20240624	204100	912209260	4135	4135	4135	4135	0
43	20240624	204000	912209260	4135	4135	4135	4135	0
44	20240624	203900	912209260	4135	4135	4135	4135	0
45	20240624	203800	912209260	4135	4135	4135	4135	0
46	20240624	203700	912209260	4135	4135	4135	4135	0
47	20240624	203600	912209260	4135	4135	4135	4135	0
48	20240624	203500	912209260	4135	4135	4135	4135	0
49	20240624	203400	912209260	4135	4135	4135	4135	0
50	20240624	203300	912209260	4135	4135	4135	4135	0
51	20240624	203200	912209260	4135	4135	4135	4135	0
52	20240624	203100	912209260	4135	4135	4135	4135	0
53	20240624	203000	912209260	4135	4135	4135	4135	0
54	20240624	202900	912209260	4135	4135	4135	4135	0
55	20240624	202800	912209260	4135	4135	4135	4135	0
56	20240624	202700	912209260	4135	4135	4135	4135	0
57	20240624	202600	912209260	4135	4135	4135	4135	0
58	20240624	202500	912209260	4135	4135	4135	4135	0
59	20240624	202400	912209260	4135	4135	4135	4135	0
60	20240624	202300	912209260	4135	4135	4135	4135	0
61	20240624	202200	912209260	4135	4135	4135	4135	0
62	20240624	202100	912209260	4135	4135	4135	4135	2065
63	20240624	202000	912209260	4135	4135	4135	4135	0
64	20240624	201900	912209260	4135	4135	4135	4135	0
65	20240624	201800	912209260	4135	4135	4135	4135	0
66	20240624	201700	912209260	4135	4135	4135	4135	0
67	20240624	201600	912209260	4135	4135	4135	4135	0
68	20240624	201500	912209260	4135	4135	4135	4135	0
69	20240624	201400	912209260	4135	4135	4135	4135	0
70	20240624	201300	912209260	4135	4135	4135	4135	0
71	20240624	201200	912209260	4135	4135	4135	4135	0
72	20240624	201100	912209260	4135	4135	4135	4135	0
73	20240624	201000	912209260	4135	4135	4135	4135	0
74	20240624	200900	912209260	4135	4135	4135	4135	0
75	20240624	200800	912209260	4135	4135	4135	4135	0
76	20240624	200700	912209260	4135	4135	4135	4135	0
77	20240624	200600	912209260	4135	4135	4135	4135	0
78	20240624	200500	912209260	4135	4135	4135	4135	0
79	20240624	200400	912209260	4135	4135	4135	4135	0
80	20240624	200300	912209260	4135	4135	4135	4135	0
81	20240624	200200	912209260	4135	4135	4135	4135	0
82	20240624	200100	912209260	4135	4135	4135	4135	0
83	20240624	200000	912209260	4135	4135	4135	4135	0
84	20240624	195900	912209260	4135	4135	4135	4135	0
85	20240624	195800	912209260	4135	4135	4135	4135	0
86	20240624	195700	912209260	4135	4135	4135	4135	0
87	20240624	195600	912209260	4135	4135	4135	4135	0
88	20240624	195500	912209260	4135	4135	4135	4135	0
89	20240624	195400	912209260	4135	4135	4135	4135	0
90	20240624	195300	912209260	4135	4135	4135	4135	0
91	20240624	195200	912209260	4135	4135	4135	4135	0
92	20240624	195100	912209260	4135	4135	4135	4135	2065
93	20240624	195000	912209260	4135	4135	4135	4135	0
94	20240624	194900	912209260	4135	4135	4135	4135	0
95	20240624	194800	912209260	4135	4135	4135	4135	0
96	20240624	194700	912209260	4135	4135	4135	4135	0
97	20240624	194600	912209260	4135	4135	4135	4135	0
98	20240624	194500	912209260	4135	4135	4135	4135	0
99	20240624	194400	912209260	4135	4135	4135	4135	0
100	20240624	194300	912209260	4135	4135	4135	4135	0
101	20240624	194200	912209260	4135	4135	4135	4135	0
102	20240624	194100	912209260	4135	4135	4135	4135	0
103	20240624	194000	912209260	4135	4135	4135	4135	0
104	20240624	193900	912209260	4135	4135	4135	4135	0
105	20240624	193800	912209260	4135	4135	4135	4135	0
106	20240624	193700	912209260	4135	4135	4135	4135	0
107	20240624	193600	912209260	4135	4135	4135	4135	0
108	20240624	193500	912209260	4135	4135	4135	4135	0
109	20240624	193400	912209260	4135	4135	4135	4135	0
110	20240624	193300	912209260	4135	4135	4135	4135	0
111	20240624	193200	912209260	4135	4135	4135	4135	0
112	20240624	193100	912209260	4135	4135	4135	4135	0
113	20240624	193000	912209260	4135	4135	4135	4135	0
114	20240624	192900	912209260	4135	4135	4135	4135	0
115	20240624	192800	912209260	4135	4135	4135	4135	0
116	20240624	192700	912209260	4135	4135	4135	4135	0
117	20240624	192600	912209260	4135	4135	4135	4135	0
118	20240624	192500	912209260	4135	4135	4135	4135	0
119	20240624	192400	912209260	4135	4135	4135	4135	0
120	20240624	192300	912209260	4135	4135	4135	4135	0
121	20240624	192200	912209260	4135	4135	4135	4135	0
122	20240624	192100	912209260	4135	4135	4135	4135	2065
123	20240624	192000	912209260	4135	4135	4135	4135	0
124	20240624	191900	912209260	4135	4135	4135	4135	0
125	20240624	191800	912209260	4135	4135	4135	4135	0
126	20240624	191700	912209260	4135	4135	4135	4135	0
127	20240624	191600	912209260	4135	4135	4135	4135	0
128	20240624	191500	912209260	4135	4135	4135	4135	0
129	20240624	191400	912209260	4135	4135	4135	4135	0
130	20240624	191300	912209260	4135	4135	4135	4135	0
131	20240624	191200	912209260	4135	4135	4135	4135	0
132	20240624	191100	912209260	4135	4135	4135	4135	0
133	20240624	191000	912209260	4135	4135	4135	4135	0
134	20240624	190900	912209260	4135	4135	4135	4135	0
135	20240624	190800	912209260	4135	4135	4135	4135	0
136	20240624	190700	912209260	4135	4135	4135	4135	0
137	20240624	190600	912209260	4135	4135	4135	4135	0
138	20240624	190500	912209260	4135	4135	4135	4135	0
139	20240624	190400	912209260	4135	4135	4135	4135	0
140	20240624	190300	912209260	4135	4135	4135	4135	0
141	20240624	190200	912209260	4135	4135	4135	4135	0
142	20240624	190100	912209260	4135	4135	4135	4135	0
143	20240624	190000	912209260	4135	4135	4135	4135	0
144	20240624	185900	912209260	4135	4135	4135	4135	0
145	20240624	185800	912209260	4135	4135	4135	4135	0
146	20240624	185700	912209260	4135	4135	4135	4135	0
147	20240624	185600	912209260	4135	4135	4135	4135	0
148	20240624	185500	912209260	4135	4135	4135	4135	0
149	20240624	185400	912209260	4135	4135	4135	4135	0
150	20240624	185300	912209260	4135	4135	4135	4135	0
151	20240624	185200	912209260	4135	4135	4135	4135	0
152	20240624	185100	912209260	4135	4135	4135	4135	2065
153	20240624	185000	912209260	4135	4135	4135	4135	0
154	20240624	184900	912209260	4135	4135	4135	4135	0
155	20240624	184800	912209260	4135	4135	4135	4135	0
156	20240624	184700	912209260	4135	4135	4135	4135	0
157	20240624	184600	912209260	4135	4135	4135	4135	0
158	20240624	184500	912209260	4135	4135	4135	4135	0
159	20240624	184400	912209260	4135	4135	4135	4135	0
160	20240624	184300	912209260	4135	4135	4135	4135	0
161	20240624	184200	912209260	4135	4135	4135	4135	0
162	20240624	184100	912209260	4135	4135	4135	4135	0
163	20240624	184000	912209260	4135	4135	4135	4135	0
164	20240624	183900	912209260	4135	4135	4135	4135	0
165	20240624	183800	912209260	4135	4135	4135	4135	0
166	20240624	183700	912209260	4135	4135	4135	4135	0
167	20240624	183600	912209260	4135	4135	4135	4135	0
168	20240624	183500	912209260	4135	4135	4135	4135	0
169	20240624	183400	912209260	4135	4135	4135	4135	0
170	20240624	183300	912209260	4135	4135	4135	4135	0
171	20240624	183200	912209260	4135	4135	4135	4135	0
172	20240624	183100	912209260	4135	4135	4135	4135	0
173	20240624	183000	912209260	4135	4135	4135	4135	0
174	20240624	182900	912209260	4135	4135	4135	4135	0
175	20240624	182800	912209260	4135	4135	4135	4135	0
176	20240624	182700	912209260	4135	4135	4135	4135	0
177	20240624	182600	912209260	4135	4135	4135	4135	0
178	20240624	182500	912209260	4135	4135	4135	4135	0
179	20240624	182400	912209260	4135	4135	4135	4135	0
180	20240624	182300	912209260	4135	4135	4135	4135	0
181	20240624	182200	912209260	4135	4135	4135	4135	0
182	20240624	182100	912209260	4135	4135	4135	4135	2065
183	20240624	182000	912209260	4135	4135	4135	4135	0
184	20240624	181900	912209260	4135	4135	4135	4135	0
185	20240624	181800	912209260	4135	4135	4135	4135	0
186	20240624	181700	912209260	4135	4135	4135	4135	0
187	20240624	181600	912209260	4135	4135	4135	4135	0
188	20240624	181500	912209260	4135	4135	4135	4135	0
189	20240624	181400	912209260	4135	4135	4135	4135	0
190	20240624	181300	912209260	4135	4135	4135	4135	0
191	20240624	181200	912209260	4135	4135	4135	4135	0
192	20240624	181100	912209260	4135	4135	4135	4135	0
193	20240624	181000	912209260	4135	4135	4135	4135	0
194	20240624	180900	912209260	4135	4135	4135	4135	0
195	20240624	180800	912209260	4135	4135	4135	4135	0
196	20240624	180700	912209260	4135	4135	4135	4135	0
197	20240624	180600	912209260	4135	4135	4135	4135	0
198	20240624	180500	912209260	4135	4135	4135	4135	0
199	20240624	180400	912209260	4135	4135	4135	4135	0
200	20240624	180300	912209260	4135	4135	4135	4135	0
201	20240624	180200	912209260	4135	4135	4135	4135	0
202	20240624	180100	912209260	4135	4135	4135	4135	0
203	20240624	180000	912209260	4135	4135	4135	4135	0
204	20240624	175900	912209260	4135	4135	4135	4135	0
205	20240624	175800	912209260	4135	4135	4135	4135	0
206	20240624	175700	912209260	4135	4135	4135	4135	0
207	20240624	175600	912209260	4135	4135	4135	4135	0
208	20240624	175500	912209260	4135	4135	4135	4135	0
209	20240624	175400	912209260	4135	4135	4135	4135	0
210	20240624	175300	912209260	4135	4135	4135	4135	0
211	20240624	175200	912209260	4135	4135	4135	4135	0
212	20240624	175100	912209260	4135	4135	4135	4135	2065
213	20240624	175000	912209260	4135	4135	4135	4135	0
214	20240624	174900	912209260	4135	4135	4135	4135	0
215	20240624	174800	912209260	4135	4135	4135	4135	0
216	20240624	174700	912209260	4135	4135	4135	4135	0
217	20240624	174600	912209260	4135	4135	4135	4135	0
218	20240624	174500	912209260	4135	4135	4135	4135	0
219	20240624	174400	912209260	4135	4135	4135	4135	0
220	20240624	174300	912209260	4135	4135	4135	4135	0
221	20240624	174200	912209260	4135	4135	4135	4135	0
222	20240624	174100	912209260	4135	4135	4135	4135	0
223	20240624	174000	912209260	4135	4135	4135	4135	0
224	20240624	173900	912209260	4135	4135	4135	4135	0
225	20240624	173800	912209260	4135	4135	4135	4135	0
226	20240624	173700	912209260	4135	4135	4135	4135	0
227	20240624	173600	912209260	4135	4135	4135	4135	0
228	20240624	173500	912209260	4135	4135	4135	4135	0
229	20240624	173400	912209260	4135	4135	4135	4135	0
230	20240624	173300	912209260	4135	4135	4135	4135	0
231	20240624	173200	912209260	4135	4135	4135	4135	0
232	20240624	173100	912209260	4135	4135	4135	4135	0
233	20240624	173000	912209260	4135	4135	4135	4135	0
234	20240624	172900	912209260	4135	4135	4135	4135	0
235	20240624	172800	912209260	4135	4135	4135	4135	0
236	20240624	172700	912209260	4135	4135	4135	4135	0
237	20240624	172600	912209260	4135	4135	4135	4135	0
238	20240624	172500	912209260	4135	4135	4135	4135	0
239	20240624	172400	912209260	4135	4135	4135	4135	0
240	20240624	172300	912209260	4135	4135	4135	4135	0
241	20240624	172200	912209260	4135	4135	4135	4135	0
242	20240624	172100	912209260	4135	4135	4135	4135	2065
243	20240624	172000	912209260	4135	4135	4135	4135	0
244	20240624	171900	912209260	4135	4135	4135	4135	0
245	20240624	171800	912209260	4135	4135	4135	4135	0
246	20240624	171700	912209260	4135	4135	4135	4135	0
247	20240624	171600	912209260	4135	4135	4135	4135	0
248	20240624	171500	912209260	4135	4135	4135	4135	0
249	20240624	171400	912209260	4135	4135	4135	4135	0
250	20240624	171300	912209260	4135	4135	4135	4135	0
251	20240624	171200	912209260	4135	4135	4135	4135	0
252	20240624	171100	912209260	4135	4135	4135	4135	0
253	20240624	171000	912209260	4135	4135	4135	4135	0
254	20240624	170900	912209260	4135	4135	4135	4135	0
255	20240624	170800	912209260	4135	4135	4135	4135	0
256	20240624	170700	912209260	4135	4135	4135	4135	0
257	20240624	170600	912209260	4135	4135	4135	4135	0
258	20240624	170500	912209260	4135	4135	4135	4135	0
259	20240624	170400	912209260	4135	4135	4135	4135	0
260	20240624	170300	912209260	4135	4135	4135	4135	0
261	20240624	170200	912209260	4135	4135	4135	4135	0
262	20240624	170100	912209260	4135	4135	4135	4135	0
263	20240624	170000	912209260	4135	4135	4135	4135	0
264	20240624	165900	912209260	4135	4135	4135	4135	0
265	20240624	165800	912209260	4135	4135	4135	4135	0
266	20240624	165700	912209260	4135	4135	4135	4135	0
267	20240624	165600	912209260	4135	4135	4135	4135	0
268	20240624	165500	912209260	4135	4135	4135	4135	0
269	20240624	165400	912209260	4135	4135	4135	4135	0
270	20240624	165300	912209260	4135	4135	4135	4135	0
271	20240624	165200	912209260	4135	4135	4135	4135	0
272	20240624	165100	912209260	4135	4135	4135	4135	2065
273	20240624	165000	912209260	4135	4135	4135	4135	0
274	20240624	164900	912209260	4135	4135	4135	4135	0
275	20240624	164800	912209260	4135	4135	4135	4135	0
276	20240624	164700	912209260	4135	4135	4135	4135	0
277	20240624	164600	912209260	4135	4135	4135	4135	0
278	20240624	164500	912209260	4135	4135	4135	4135	0
279	20240624	164400	912209260	4135	4135	4135	4135	0
280	20240624	164300	912209260	4135	4135	4135	4135	0
281	20240624	164200	912209260	4135	4135	4135	4135	0
282	20240624	164100	912209260	4135	4135	4135	4135	0
283	20240624	164000	912209260	4135	4135	4135	4135	0
284	20240624	163900	912209260	4135	4135	4135	4135	0
285	20240624	163800	912209260	4135	4135	4135	4135	0
286	20240624	163700	912209260	4135	4135	4135	4135	0
287	20240624	163600	912209260	4135	4135	4135	4135	0
288	20240624	163500	912209260	4135	4135	4135	4135	0
289	20240624	163400	912209260	4135	4135	4135	4135	0
290	20240624	163300	912209260	4135	4135	4135	4135	0
291	20240624	163200	912209260	4135	4135	4135	4135	0
292	20240624	163100	912209260	4135	4135	4135	4135	0
293	20240624	163000	912209260	4135	4135	4135	4135	0
294	20240624	162900	912209260	4135	4135	4135	4135	0
295	20240624	162800	912209260	4135	4135	4135	4135	0
296	20240624	162700	912209260	4135	4135	4135	4135	0
297	20240624	162600	912209260	4135	4135	4135	4135	0
298	20240624	162500	912209260	4135	4135	4135	4135	0
299	20240624	162400	912209260	4135	4135	4135	4135	0
300	20240624	162300	912209260	4135	4135	4135	4135	0
301	20240624	162200	912209260	4135	4135	4135	4135	0
302	20240624	162100	912209260	4135	4135	4135	4135	2065
303	20240624	162000	912209260	4135	4135	4135	4135	0
304	20240624	161900	912209260	4135	4135	4135	4135	0
305	20240624	161800	912209260	4135	4135	4135	4135	0
306	20240624	161700	912209260	4135	4135	4135	4135	0
307	20240624	161600	912209260	4135	4135	4135	4135	0
308	20240624	161500	912209260	4135	4135	4135	4135	0
309	20240624	161400	912209260	4135	4135	4135	4135	0
310	20240624	161300	912209260	4135	4135	4135	4135	0
311	20240624	161200	912209260	4135	4135	4135	4135	0
312	20240624	161100	912209260	4135	4135	4135	4135	0
313	20240624	161000	912209260	4135	4135	4135	4135	0
314	20240624	160900	912209260	4135	4135	4135	4135	0
315	20240624	160800	912209260	4135	4135	4135	4135	0
316	20240624	160700	912209260	4135	4135	4135	4135	0
317	20240624	160600	912209260	4135	4135	4135	4135	0
318	20240624	160500	912209260	4135	4135	4135	4135	0
319	20240624	160400	912209260	4135	4135	4135	4135	0
320	20240624	160300	912209260	4135	4135	4135	4135	0
321	20240624	160200	912209260	4135	4135	4135	4135	0
322	20240624	160100	912209260	4135	4135	4135	4135	0
323	20240624	160000	912209260	4135	4135	4135	4135	0
324	20240624	155900	912209260	4135	4135	4135	4135	0
325	20240624	155800	912209260	4135	4135	4135	4135	0
326	20240624	155700	912209260	4135	4135	4135	4135	0
327	20240624	155600	912209260	4135	4135	4135	4135	0
328	20240624	155500	912209260	4135	4135	4135	4135	0
329	20240624	155400	912209260	4135	4135	4135	4135	0
330	20240624	155300	912209260	4135	4135	4135	4135	0
331	20240624	155200	912209260	4135	4135	4135	4135	0
332	20240624	155100	912209260	4135	4135	4135	4135	2065
333	20240624	155000	912209260	4135	4135	4135	4135	0
334	20240624	154900	912209260	4135	4135	4135	4135	0
335	20240624	154800	912209260	4135	4135	4135	4135	0
336	20240624	154700	912209260	4135	4135	4135	4135	0
337	20240624	154600	912209260	4135	4135	4135	4135	0
338	20240624	154500	912209260	4135	4135	4135	4135	0
339	20240624	154400	912209260	4135	4135	4135	4135	0
340	20240624	154300	912209260	4135	4135	4135	4135	0
341	20240624	154200	912209260	4135	4135	4135	4135	0
342	20240624	154100	912209260	4135	4135	4135	4135	0
343	20240624	154000	912209260	4135	4135	4135	4135	0
344	20240624	153900	912209260	4135	4135	4135	4135	0
345	20240624	153800	912209260	4135	4135	4135	4135	0
346	20240624	153700	912209260	4135	4135	4135	4135	0
347	20240624	153600	912209260	4135	4135	4135	4135	0
348	20240624	153500	912209260	4135	4135	4135	4135	0
349	20240624	153400	912209260	4135	4135	4135	4135	0
350	20240624	153300	912209260	4135	4135	4135	4135	0
351	20240624	153200	912209260	4135	4135	4135	4135	0
352	20240624	153100	912209260	4135	4135	4135	4135	0
353	20240624	153000	912209260	4135	4135	4135	4135	2065
354	20240624	152900	903670485	4140	4140	4140	4140	0
355	20240624	152800	903670485	4140	4140	4140	4140	0
356	20240624	152700	903670485	4140	4140	4140	4140	0
357	20240624	152600	903670485	4140	4140	4140	4140	0
358	20240624	152500	903670485	4140	4140	4140	4140	0
359	20240624	152400	903670485	4140	4140	4140	4140	0
360	20240624	152300	903670485	4140	4140	4140	4140	0
361	20240624	152200	903670485	4140	4140	4140	4140	0
362	20240624	152100	903670485	4140	4140	4140	4140	0
363	20240624	152000	903670485	4140	4140	4140	4140	0
364	20240624	151900	903670485	4140	4140	4140	4135	566
365	20240624	151800	901329745	4135	4135	4140	4135	550
366	20240624	151700	899053250	4140	4140	4140	4135	118
367	20240624	151600	898565020	4140	4140	4140	4140	504
368	20240624	151500	896478460	4135	4135	4140	4135	3308
369	20240624	151400	882784865	4140	4140	4140	4135	116
370	20240624	151300	882304905	4135	4140	4140	4135	208
371	20240624	151200	881444065	4135	4140	4140	4135	113
372	20240624	151100	880976530	4135	4140	4140	4135	68
373	20240624	151000	880695290	4135	4140	4140	4135	111
374	20240624	150900	880236030	4135	4135	4135	4135	57
375	20240624	150800	880000335	4135	4140	4140	4135	61
376	20240624	150700	879748075	4140	4135	4140	4135	112
377	20240624	150600	879284675	4135	4135	4135	4135	57
378	20240624	150500	879048980	4135	4140	4140	4135	112
379	20240624	150400	878585580	4135	4135	4135	4135	1056
380	20240624	150300	874219020	4135	4140	4140	4135	113
381	20240624	150200	873751485	4135	4140	4140	4135	61
382	20240624	150100	873499225	4140	4140	4140	4135	147
383	20240624	150000	872890925	4140	4135	4140	4135	620
384	20240624	145900	870326945	4135	4135	4135	4135	406
385	20240624	145800	868648135	4140	4135	4140	4135	174
386	20240624	145700	867928365	4135	4135	4135	4135	1963
387	20240624	145600	859811360	4135	4135	4140	4135	4948
388	20240624	145500	839351045	4135	4135	4135	4135	56
389	20240624	145400	839119485	4140	4135	4140	4135	64
390	20240624	145300	838854810	4140	4140	4140	4140	56
391	20240624	145200	838622970	4135	4135	4135	4135	56
392	20240624	145100	838391410	4135	4140	4140	4135	312
393	20240624	145000	837100010	4135	4135	4135	4135	57
394	20240624	144900	836864315	4135	4140	4140	4135	111
395	20240624	144800	836405055	4135	4135	4135	4135	136
396	20240624	144700	835842695	4135	4140	4140	4135	170
397	20240624	144600	835139180	4140	4135	4140	4135	112
398	20240624	144500	834675780	4135	4135	4135	4135	56
399	20240624	144400	834444220	4140	4135	4140	4135	1113
400	20240624	144300	829841685	4135	4135	4135	4135	56
401	20240624	144200	829610125	4135	4140	4140	4135	1112
402	20240624	144100	825011725	4135	4135	4135	4135	782
403	20240624	144000	821778155	4140	4140	4140	4135	119
404	20240624	143900	821285775	4135	4140	4140	4135	86
405	20240624	143800	820930065	4140	4135	4140	4135	257
406	20240624	143700	819866370	4140	4140	4140	4135	116
407	20240624	143600	819386410	4135	4140	4140	4135	61
408	20240624	143500	819134150	4140	4135	4140	4135	123
409	20240624	143400	818625215	4140	4135	4140	4135	59
410	20240624	143300	818381235	4140	4135	4140	4135	477
411	20240624	143200	816406735	4135	4135	4135	4135	57
412	20240624	143100	816171040	4135	4135	4135	4135	56
413	20240624	143000	815939480	4140	4140	4140	4140	279
414	20240624	142900	814784420	4135	4135	4135	4135	56
415	20240624	142800	814552860	4135	4140	4140	4135	113
416	20240624	142700	814085325	4135	4140	4140	4135	57
417	20240624	142600	813849625	4135	4140	4140	4135	113
418	20240624	142500	813382085	4135	4135	4135	4135	57
419	20240624	142400	813146390	4135	4140	4140	4135	232
420	20240624	142300	812186190	4140	4135	4140	4135	113
421	20240624	142200	811718655	4135	4135	4135	4135	56
422	20240624	142100	811487095	4135	4140	4140	4135	113
423	20240624	142000	811019555	4140	4135	4140	4135	62
424	20240624	141900	810763160	4135	4140	4140	4135	111
425	20240624	141800	810303900	4135	4135	4135	4135	56
426	20240624	141700	810072340	4140	4135	4140	4135	1035
427	20240624	141600	805787725	4140	4135	4140	4135	353
428	20240624	141500	804326585	4135	4135	4140	4135	157
429	20240624	141400	803677385	4135	4135	4140	4135	583
430	20240624	141300	801266150	4135	4135	4135	4135	56
431	20240624	141200	801034590	4135	4135	4140	4135	3970
432	20240624	141100	784618360	4135	4135	4135	4135	57
433	20240624	141000	784382665	4135	4140	4140	4135	112
434	20240624	140900	783919265	4140	4135	4140	4135	396
435	20240624	140800	782280105	4135	4135	4135	4135	57
436	20240624	140700	782044410	4140	4140	4140	4140	355
437	20240624	140600	780574710	4135	4135	4135	4135	56
438	20240624	140500	780343150	4135	4140	4140	4135	112
439	20240624	140400	779879750	4135	4135	4135	4135	57
440	20240624	140300	779644055	4135	4140	4140	4135	112
441	20240624	140200	779180655	4135	4135	4135	4135	56
442	20240624	140100	778949095	4135	4135	4135	4135	57
443	20240624	140000	778713400	4140	4135	4140	4135	113
444	20240624	135900	778245860	4135	4135	4135	4135	56
445	20240624	135800	778014300	4135	4140	4140	4135	112
446	20240624	135700	777550905	4135	4135	4135	4135	56
447	20240624	135600	777319345	4135	4140	4140	4135	112
448	20240624	135500	776855945	4135	4135	4135	4135	57
449	20240624	135400	776620250	4135	4135	4135	4135	56
450	20240624	135300	776388690	4140	4135	4140	4135	3342
451	20240624	135200	762569240	4135	4135	4135	4135	57
452	20240624	135100	762333545	4140	4135	4140	4135	112
453	20240624	135000	761870145	4135	4140	4140	4135	71
454	20240624	134900	761576485	4140	4135	4140	4135	1716
455	20240624	134800	754472530	4135	4135	4135	4135	56
456	20240624	134700	754240970	4135	4135	4135	4135	552
457	20240624	134600	751958450	4140	4135	4140	4135	1112
458	20240624	134500	747360055	4140	4135	4140	4135	79
459	20240624	134400	747033275	4135	4135	4140	4135	2062
460	20240624	134300	738506625	4135	4140	4140	4135	156
461	20240624	134200	737861065	4135	4140	4140	4135	798
462	20240624	134100	734557630	4135	4140	4140	4135	1475
463	20240624	134000	728458500	4135	4140	4140	4135	80
464	20240624	133900	728127580	4140	4135	4140	4135	1113
465	20240624	133800	723525045	4135	4140	4140	4135	1099
466	20240624	133700	718980465	4135	4135	4140	4135	1111
467	20240624	133600	714386205	4135	4135	4135	4135	62
468	20240624	133500	714129835	4135	4140	4140	4135	129
469	20240624	133400	713596055	4135	4135	4135	4135	356
470	20240624	133300	712123995	4140	4140	4140	4135	313
471	20240624	133200	710828460	4135	4140	4140	4135	188
472	20240624	133100	710050420	4140	4140	4140	4135	312
473	20240624	133000	708759020	4140	4135	4140	4135	113
474	20240624	132900	708291485	4140	4135	4140	4135	76
475	20240624	132800	707977125	4140	4135	4140	4135	111
476	20240624	132700	707517865	4135	4135	4135	4135	57
477	20240624	132600	707282170	4135	4140	4140	4135	744
478	20240624	132500	704205450	4135	4135	4135	4135	3657
479	20240624	132400	689083755	4135	4135	4135	4135	57
480	20240624	132300	688848060	4140	4135	4140	4135	12412
481	20240624	132200	637524160	4140	4140	4140	4140	45
482	20240624	132100	637337860	4135	4140	4140	4135	220
483	20240624	132000	636427340	4135	4135	4135	4135	57
484	20240624	131900	636191645	4140	4140	4140	4135	128
485	20240624	131800	635662005	4135	4135	4135	4135	56
486	20240624	131700	635430445	4135	4140	4140	4135	220
487	20240624	131600	634519930	4140	4140	4140	4135	161
488	20240624	131500	633853670	4135	4140	4140	4135	81
489	20240624	131400	633518610	4135	4140	4140	4135	113
490	20240624	131300	633051075	4135	4135	4135	4135	56
491	20240624	131200	632819515	4135	4140	4140	4135	143
492	20240624	131100	632227925	4135	4135	4135	4135	57
493	20240624	131000	631992230	4135	4135	4135	4135	56
494	20240624	130900	631760670	4140	4135	4140	4135	112
495	20240624	130800	631297270	4135	4140	4140	4135	69
496	20240624	130700	631011895	4140	4140	4140	4135	202
497	20240624	130600	630175895	4140	4140	4140	4135	278
498	20240624	130500	629025255	4140	4135	4140	4135	122
499	20240624	130400	628520460	4140	4135	4140	4135	63
500	20240624	130300	628259920	4140	4140	4140	4135	197
501	20240624	130200	627444620	4140	4135	4140	4135	67
502	20240624	130100	627167525	4135	4135	4140	4135	3317
503	20240624	130000	613451725	4140	4135	4140	4135	128
504	20240624	125900	612922085	4135	4135	4135	4135	2000
505	20240624	125800	604652085	4135	4135	4140	4135	367
506	20240624	125700	603134260	4135	4140	4140	4135	59
507	20240624	125600	602890280	4135	4140	4140	4135	113
508	20240624	125500	602422740	4135	4140	4140	4135	58
509	20240624	125400	602182905	4135	4140	4140	4135	1043
510	20240624	125300	597865165	4140	4140	4145	4140	137
511	20240624	125200	597297935	4140	4140	4140	4140	57
512	20240624	125100	597061955	4140	4140	4140	4140	56
513	20240624	125000	596830115	4140	4140	4140	4140	2471
514	20240624	124900	586600175	4140	4145	4145	4140	67
515	20240624	124800	586322745	4140	4145	4145	4140	156
516	20240624	124700	585676405	4140	4145	4145	4140	156
517	20240624	124600	585030065	4145	4140	4145	4140	660
518	20240624	124500	582297650	4145	4145	4145	4140	102
519	20240624	124400	581875140	4145	4140	4145	4140	59
520	20240624	124300	581630870	4140	4145	4145	4140	62
521	20240624	124200	581374160	4145	4140	4145	4140	62
522	20240624	124100	581117450	4140	4140	4145	4140	308
523	20240624	124000	579842325	4140	4140	4140	4140	56
524	20240624	123900	579610485	4140	4140	4140	4140	688
525	20240624	123800	576762165	4140	4140	4140	4140	57
526	20240624	123700	576526185	4145	4140	4145	4140	695
527	20240624	123600	573648165	4145	4140	4145	4140	4076
528	20240624	123500	556773520	4140	4145	4145	4140	93
529	20240624	123400	556388315	4140	4140	4140	4140	57
530	20240624	123300	556152335	4140	4140	4140	4140	1758
531	20240624	123200	548874215	4140	4140	4140	4135	263
532	20240624	123100	547785675	4140	4135	4140	4135	58
533	20240624	123000	547545840	4135	4140	4140	4135	191
534	20240624	122900	546755380	4135	4140	4140	4135	94
535	20240624	122800	546366500	4135	4140	4140	4135	614
536	20240624	122700	543824825	4140	4135	4140	4135	61
537	20240624	122600	543572565	4135	4140	4140	4135	111
538	20240624	122500	543113305	4135	4135	4140	4135	457
539	20240624	122400	541222610	4135	4135	4135	4135	96
540	20240624	122300	540825650	4140	4135	4140	4135	212
541	20240624	122200	539948250	4135	4135	4135	4135	57
542	20240624	122100	539712555	4140	4135	4140	4135	112
543	20240624	122000	539249155	4135	4135	4135	4135	56
544	20240624	121900	539017595	4135	4140	4140	4135	113
545	20240624	121800	538550060	4140	4135	4140	4135	298
546	20240624	121700	537316620	4135	4135	4135	4135	56
547	20240624	121600	537085060	4140	4135	4140	4135	187
548	20240624	121500	536311165	4140	4135	4140	4135	64
549	20240624	121400	536046485	4140	4135	4140	4135	122
550	20240624	121300	535541735	4140	4140	4140	4140	300
551	20240624	121200	534299735	4135	4140	4140	4135	114
552	20240624	121100	533828060	4135	4135	4140	4135	79
553	20240624	121000	533501285	4135	4135	4135	4135	56
554	20240624	120900	533269725	4135	4140	4140	4135	127
555	20240624	120800	532744230	4135	4135	4135	4135	511
556	20240624	120700	530631245	4135	4140	4140	4135	113
557	20240624	120600	530163705	4135	4140	4140	4135	4323
558	20240624	120500	512266770	4140	4140	4140	4140	56
559	20240624	120400	512034930	4140	4140	4140	4140	56
560	20240624	120300	511803090	4140	4140	4140	4140	57
561	20240624	120200	511567110	4140	4140	4140	4140	880
562	20240624	120100	507923910	4140	4140	4140	4140	56
563	20240624	120000	507692070	4140	4140	4140	4140	57
564	20240624	115900	507456090	4140	4140	4140	4140	56
565	20240624	115800	507224250	4140	4140	4140	4140	56
566	20240624	115700	506992410	4140	4140	4140	4140	57
567	20240624	115600	506756430	4145	4140	4145	4140	66
568	20240624	115500	506483140	4140	4140	4140	4140	56
569	20240624	115400	506251300	4140	4140	4140	4140	57
570	20240624	115300	506015320	4140	4140	4140	4140	396
571	20240624	115200	504375880	4140	4140	4140	4140	56
572	20240624	115100	504144040	4140	4140	4140	4140	57
573	20240624	115000	503908060	4140	4140	4140	4140	0
574	20240624	114900	503908060	4140	4140	4140	4140	56
575	20240624	114800	503676220	4140	4140	4140	4140	86
576	20240624	114700	503320180	4140	4140	4140	4140	57
577	20240624	114600	503084200	4140	4140	4140	4140	56
578	20240624	114500	502852360	4140	4140	4140	4140	104
579	20240624	114400	502421800	4145	4145	4145	4140	60
580	20240624	114300	502173385	4140	4145	4145	4140	2118
581	20240624	114200	493394855	4145	4140	4145	4140	104
582	20240624	114100	492964055	4145	4140	4145	4140	2057
583	20240624	114000	484438075	4140	4140	4145	4140	616
584	20240624	113900	481887785	4140	4140	4140	4140	56
585	20240624	113800	481655945	4140	4140	4140	4140	57
586	20240624	113700	481419965	4140	4140	4140	4140	56
587	20240624	113600	481188125	4140	4140	4140	4140	56
588	20240624	113500	480956285	4140	4140	4140	4140	318
589	20240624	113400	479639765	4140	4145	4145	4140	70
590	20240624	113300	479349895	4140	4140	4140	4140	69
591	20240624	113200	479064235	4140	4140	4140	4140	57
592	20240624	113100	478828255	4140	4140	4140	4140	56
593	20240624	113000	478596415	4140	4140	4140	4140	56
594	20240624	112900	478364575	4140	4140	4140	4140	57
595	20240624	112800	478128595	4145	4140	4145	4140	59
596	20240624	112700	477884320	4140	4145	4145	4140	10863
597	20240624	112600	432910755	4145	4145	4145	4145	676
598	20240624	112500	430108735	4145	4145	4145	4145	157
599	20240624	112400	429457970	4145	4145	4145	4145	737
600	20240624	112300	426403105	4140	4145	4145	4140	233
601	20240624	112200	425437600	4140	4145	4145	4140	1712
602	20240624	112100	418341645	4145	4145	4145	4145	1094
603	20240624	112000	413807015	4145	4145	4145	4145	56
604	20240624	111900	413574895	4145	4145	4145	4145	57
605	20240624	111800	413338630	4145	4145	4150	4145	69
606	20240624	111700	413052615	4145	4150	4150	4145	333
607	20240624	111600	411671045	4145	4145	4145	4145	57
608	20240624	111500	411434780	4145	4150	4150	4145	66
609	20240624	111400	411161160	4150	4150	4150	4145	64
610	20240624	111300	410895840	4145	4145	4145	4145	57
611	20240624	111200	410659575	4145	4145	4145	4145	56
612	20240624	111100	410427455	4145	4145	4145	4145	56
613	20240624	111000	410195335	4145	4145	4145	4140	3811
614	20240624	110900	394402700	4145	4140	4145	4140	774
615	20240624	110800	391194750	4140	4140	4140	4140	56
616	20240624	110700	390962910	4145	4145	4145	4140	173
617	20240624	110600	390246500	4145	4140	4145	4140	66
618	20240624	110500	389973210	4140	4140	4140	4140	56
619	20240624	110400	389741370	4145	4145	4145	4145	297
620	20240624	110300	388510305	4140	4145	4145	4140	99
621	20240624	110200	388100235	4140	4145	4145	4140	213
622	20240624	110100	387217655	4140	4140	4140	4140	57
623	20240624	110000	386981675	4140	4145	4145	4140	102
624	20240624	105900	386559165	4140	4145	4145	4140	74
625	20240624	105800	386252715	4140	4145	4145	4140	654
626	20240624	105700	383542170	4140	4140	4140	4140	56
627	20240624	105600	383310330	4140	4145	4145	4140	80
628	20240624	105500	382979010	4140	4140	4140	4140	57
629	20240624	105400	382743030	4140	4145	4145	4140	77
630	20240624	105300	382424145	4145	4145	4145	4140	60
631	20240624	105200	382175725	4145	4145	4145	4145	1957
632	20240624	105100	374063960	4145	4145	4145	4145	100
633	20240624	105000	373649460	4140	4145	4145	4140	77
634	20240624	104900	373330575	4145	4145	4145	4140	106
635	20240624	104800	372891490	4145	4145	4145	4140	357
636	20240624	104700	371412005	4140	4145	4145	4140	156
637	20240624	104600	370765665	4140	4140	4140	4140	1208
638	20240624	104500	365764545	4140	4140	4140	4140	56
639	20240624	104400	365532705	4140	4140	4140	4140	56
640	20240624	104300	365300865	4140	4145	4145	4140	1909
641	20240624	104200	357388560	4145	4145	4145	4145	56
642	20240624	104100	357156440	4150	4150	4150	4150	1
643	20240624	104000	357152290	4145	4145	4150	4145	2382
644	20240624	103900	347277900	4145	4145	4145	4145	57
645	20240624	103800	347041635	4145	4145	4145	4145	56
646	20240624	103700	346809515	4145	4150	4150	4145	556
647	20240624	103600	344502395	4145	4145	4145	4145	62
648	20240624	103500	344245405	4145	4145	4145	4145	66
649	20240624	103400	343971835	4145	4145	4150	4145	197
650	20240624	103300	343154595	4150	4145	4150	4145	462
651	20240624	103200	341239285	4140	4140	4140	4140	1793
652	20240624	103100	333816265	4140	4145	4145	4140	264
653	20240624	103000	332722265	4145	4150	4150	4145	3230
654	20240624	102900	319333180	4145	4145	4145	4145	56
655	20240624	102800	319101060	4150	4145	4150	4145	69
656	20240624	102700	318814990	4145	4145	4145	4145	57
657	20240624	102600	318578725	4150	4145	4150	4145	1256
658	20240624	102500	313366605	4145	4145	4145	4145	56
659	20240624	102400	313134485	4145	4145	4145	4145	57
660	20240624	102300	312898220	4150	4145	4150	4145	193
661	20240624	102200	312097550	4145	4145	4145	4145	3908
662	20240624	102100	295898890	4145	4145	4145	4145	57
663	20240624	102000	295662625	4145	4145	4145	4145	56
664	20240624	101900	295430505	4150	4140	4150	4140	700
665	20240624	101800	292527230	4140	4145	4145	4140	1747
666	20240624	101700	285294000	4140	4140	4140	4140	57
667	20240624	101600	285058020	4140	4145	4145	4140	102
668	20240624	101500	284635510	4140	4140	4140	4140	556
669	20240624	101400	282333670	4140	4140	4140	4140	57
670	20240624	101300	282097690	4140	4145	4145	4140	69
671	20240624	101200	281811965	4145	4145	4145	4145	122
672	20240624	101100	281306275	4145	4145	4145	4145	118
673	20240624	101000	280817165	4140	4140	4140	4140	1
674	20240624	100900	280813025	4145	4145	4145	4145	0
675	20240624	100800	280813025	4145	4145	4150	4140	10020
676	20240624	100700	239281570	4145	4150	4150	4145	1322
677	20240624	100600	233799330	4145	4145	4145	4145	938
678	20240624	100500	229911320	4140	4145	4145	4140	58
679	20240624	100400	229671195	4140	4145	4145	4140	116
680	20240624	100300	229190655	4145	4140	4145	4140	1080
681	20240624	100200	224714335	4145	4145	4145	4140	237
682	20240624	100100	223732255	4145	4140	4145	4140	551
683	20240624	100000	221451110	4145	4145	4145	4140	75
684	20240624	095900	221140515	4145	4145	4145	4140	67
685	20240624	095800	220863085	4145	4145	4145	4140	131
686	20240624	095700	220320370	4140	4140	4140	4140	58
687	20240624	095600	220080250	4145	4140	4145	4140	357
688	20240624	095500	218600770	4145	4145	4145	4140	163
689	20240624	095400	217925415	4145	4140	4145	4140	177
690	20240624	095300	217192455	4140	4140	4140	4140	57
691	20240624	095200	216956475	4145	4140	4145	4140	57
692	20240624	095100	216720490	4145	4145	4145	4145	3400
693	20240624	095000	202627490	4140	4140	4140	4140	57
694	20240624	094900	202391510	4140	4140	4140	4140	56
695	20240624	094800	202159670	4140	4145	4145	4140	2065
696	20240624	094700	193610550	4140	4145	4145	4140	278
697	20240624	094600	192459025	4145	4145	4145	4140	62
698	20240624	094500	192202325	4145	4145	4145	4140	79
699	20240624	094400	191875150	4145	4145	4145	4140	406
700	20240624	094300	190192565	4145	4145	4145	4140	140
701	20240624	094200	189612545	4145	4145	4145	4140	144
702	20240624	094100	189015945	4145	4145	4145	4140	1396
703	20240624	094000	183229810	4145	4140	4145	4140	4672
704	20240624	093900	163887535	4140	4140	4140	4135	13260
705	20240624	093800	108991415	4140	4140	4140	4135	168
706	20240624	093700	108296180	4140	4140	4140	4135	329
707	20240624	093600	106934400	4140	4140	4140	4135	1452
708	20240624	093500	100923400	4140	4140	4140	4135	96
709	20240624	093400	100526245	4135	4135	4140	4135	176
710	20240624	093300	99798385	4140	4135	4140	4135	62
711	20240624	093200	99541985	4140	4135	4140	4135	443
712	20240624	093100	97709405	4135	4140	4140	4135	59
713	20240624	093000	97465430	4135	4140	4140	4135	70
714	20240624	092900	97175910	4140	4140	4140	4135	561
715	20240624	092800	94856085	4135	4140	4140	4135	63
716	20240624	092700	94595550	4135	4140	4140	4135	72
717	20240624	092600	94297750	4140	4140	4140	4135	380
718	20240624	092500	92724830	4135	4140	4140	4135	109
719	20240624	092400	92273855	4140	4135	4140	4135	266
720	20240624	092300	91172900	4135	4140	4140	4135	3000
721	20240624	092200	78756610	4140	4135	4140	4135	990
722	20240624	092100	74658295	4140	4140	4140	4135	159
723	20240624	092000	74000315	4135	4140	4140	4135	131
724	20240624	091900	73458255	4135	4135	4140	4135	116
725	20240624	091800	72978325	4140	4135	4140	4135	5244
726	20240624	091700	51268460	4140	4140	4140	4135	68
727	20240624	091600	50987220	4140	4140	4140	4135	945
728	20240624	091500	47075205	4140	4135	4140	4135	68
729	20240624	091400	46793965	4140	4135	4140	4135	864
730	20240624	091300	43220960	4140	4140	4140	4135	241
731	20240624	091200	42223460	4140	4135	4140	4135	135
732	20240624	091100	41664870	4140	4140	4140	4135	238
733	20240624	091000	40679830	4140	4140	4140	4140	198
734	20240624	090900	39860110	4135	4140	4140	4130	1984
735	20240624	090800	31663310	4140	4140	4140	4135	218
736	20240624	090700	30761070	4135	4135	4135	4135	58
737	20240624	090600	30521240	4135	4145	4145	4135	712
738	20240624	090500	27574355	4140	4140	4145	4140	201
739	20240624	090400	26742005	4140	4145	4145	4140	60
740	20240624	090300	26493505	4145	4145	4145	4130	92
741	20240624	090200	26112465	4145	4150	4150	4130	474
742	20240624	090100	24148095	4150	4135	4150	4135	746
743	20240624	090000	21055300	4140	4150	4150	4135	3868