KissMeData/357120/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212300	598779680	4675	4675	4675	4675	3169
3	20240607	212200	598779680	4675	4675	4675	4675	0
4	20240607	212100	598779680	4675	4675	4675	4675	0
5	20240607	212000	598779680	4675	4675	4675	4675	0
6	20240607	211900	598779680	4675	4675	4675	4675	0
7	20240607	211800	598779680	4675	4675	4675	4675	0
8	20240607	211700	598779680	4675	4675	4675	4675	0
9	20240607	211600	598779680	4675	4675	4675	4675	0
10	20240607	211500	598779680	4675	4675	4675	4675	0
11	20240607	211400	598779680	4675	4675	4675	4675	0
12	20240607	211300	598779680	4675	4675	4675	4675	0
13	20240607	211200	598779680	4675	4675	4675	4675	0
14	20240607	211100	598779680	4675	4675	4675	4675	0
15	20240607	211000	598779680	4675	4675	4675	4675	0
16	20240607	210900	598779680	4675	4675	4675	4675	0
17	20240607	210800	598779680	4675	4675	4675	4675	0
18	20240607	210700	598779680	4675	4675	4675	4675	0
19	20240607	210600	598779680	4675	4675	4675	4675	0
20	20240607	210500	598779680	4675	4675	4675	4675	0
21	20240607	210400	598779680	4675	4675	4675	4675	0
22	20240607	210300	598779680	4675	4675	4675	4675	0
23	20240607	210200	598779680	4675	4675	4675	4675	0
24	20240607	210100	598779680	4675	4675	4675	4675	0
25	20240607	210000	598779680	4675	4675	4675	4675	0
26	20240607	205900	598779680	4675	4675	4675	4675	0
27	20240607	205800	598779680	4675	4675	4675	4675	0
28	20240607	205700	598779680	4675	4675	4675	4675	0
29	20240607	205600	598779680	4675	4675	4675	4675	0
30	20240607	205500	598779680	4675	4675	4675	4675	0
31	20240607	205400	598779680	4675	4675	4675	4675	0
32	20240607	205300	598779680	4675	4675	4675	4675	3169
33	20240607	205200	598779680	4675	4675	4675	4675	0
34	20240607	205100	598779680	4675	4675	4675	4675	0
35	20240607	205000	598779680	4675	4675	4675	4675	0
36	20240607	204900	598779680	4675	4675	4675	4675	0
37	20240607	204800	598779680	4675	4675	4675	4675	0
38	20240607	204700	598779680	4675	4675	4675	4675	0
39	20240607	204600	598779680	4675	4675	4675	4675	0
40	20240607	204500	598779680	4675	4675	4675	4675	0
41	20240607	204400	598779680	4675	4675	4675	4675	0
42	20240607	204300	598779680	4675	4675	4675	4675	0
43	20240607	204200	598779680	4675	4675	4675	4675	0
44	20240607	204100	598779680	4675	4675	4675	4675	0
45	20240607	204000	598779680	4675	4675	4675	4675	0
46	20240607	203900	598779680	4675	4675	4675	4675	0
47	20240607	203800	598779680	4675	4675	4675	4675	0
48	20240607	203700	598779680	4675	4675	4675	4675	0
49	20240607	203600	598779680	4675	4675	4675	4675	0
50	20240607	203500	598779680	4675	4675	4675	4675	0
51	20240607	203400	598779680	4675	4675	4675	4675	0
52	20240607	203300	598779680	4675	4675	4675	4675	0
53	20240607	203200	598779680	4675	4675	4675	4675	0
54	20240607	203100	598779680	4675	4675	4675	4675	0
55	20240607	203000	598779680	4675	4675	4675	4675	0
56	20240607	202900	598779680	4675	4675	4675	4675	0
57	20240607	202800	598779680	4675	4675	4675	4675	0
58	20240607	202700	598779680	4675	4675	4675	4675	0
59	20240607	202600	598779680	4675	4675	4675	4675	0
60	20240607	202500	598779680	4675	4675	4675	4675	0
61	20240607	202400	598779680	4675	4675	4675	4675	0
62	20240607	202300	598779680	4675	4675	4675	4675	3169
63	20240607	202200	598779680	4675	4675	4675	4675	0
64	20240607	202100	598779680	4675	4675	4675	4675	0
65	20240607	202000	598779680	4675	4675	4675	4675	0
66	20240607	201900	598779680	4675	4675	4675	4675	0
67	20240607	201800	598779680	4675	4675	4675	4675	0
68	20240607	201700	598779680	4675	4675	4675	4675	0
69	20240607	201600	598779680	4675	4675	4675	4675	0
70	20240607	201500	598779680	4675	4675	4675	4675	0
71	20240607	201400	598779680	4675	4675	4675	4675	0
72	20240607	201300	598779680	4675	4675	4675	4675	0
73	20240607	201200	598779680	4675	4675	4675	4675	0
74	20240607	201100	598779680	4675	4675	4675	4675	0
75	20240607	201000	598779680	4675	4675	4675	4675	0
76	20240607	200900	598779680	4675	4675	4675	4675	0
77	20240607	200800	598779680	4675	4675	4675	4675	0
78	20240607	200700	598779680	4675	4675	4675	4675	0
79	20240607	200600	598779680	4675	4675	4675	4675	0
80	20240607	200500	598779680	4675	4675	4675	4675	0
81	20240607	200400	598779680	4675	4675	4675	4675	0
82	20240607	200300	598779680	4675	4675	4675	4675	0
83	20240607	200200	598779680	4675	4675	4675	4675	0
84	20240607	200100	598779680	4675	4675	4675	4675	0
85	20240607	200000	598779680	4675	4675	4675	4675	0
86	20240607	195900	598779680	4675	4675	4675	4675	0
87	20240607	195800	598779680	4675	4675	4675	4675	0
88	20240607	195700	598779680	4675	4675	4675	4675	0
89	20240607	195600	598779680	4675	4675	4675	4675	0
90	20240607	195500	598779680	4675	4675	4675	4675	0
91	20240607	195400	598779680	4675	4675	4675	4675	0
92	20240607	195300	598779680	4675	4675	4675	4675	3169
93	20240607	195200	598779680	4675	4675	4675	4675	0
94	20240607	195100	598779680	4675	4675	4675	4675	0
95	20240607	195000	598779680	4675	4675	4675	4675	0
96	20240607	194900	598779680	4675	4675	4675	4675	0
97	20240607	194800	598779680	4675	4675	4675	4675	0
98	20240607	194700	598779680	4675	4675	4675	4675	0
99	20240607	194600	598779680	4675	4675	4675	4675	0
100	20240607	194500	598779680	4675	4675	4675	4675	0
101	20240607	194400	598779680	4675	4675	4675	4675	0
102	20240607	194300	598779680	4675	4675	4675	4675	0
103	20240607	194200	598779680	4675	4675	4675	4675	0
104	20240607	194100	598779680	4675	4675	4675	4675	0
105	20240607	194000	598779680	4675	4675	4675	4675	0
106	20240607	193900	598779680	4675	4675	4675	4675	0
107	20240607	193800	598779680	4675	4675	4675	4675	0
108	20240607	193700	598779680	4675	4675	4675	4675	0
109	20240607	193600	598779680	4675	4675	4675	4675	0
110	20240607	193500	598779680	4675	4675	4675	4675	0
111	20240607	193400	598779680	4675	4675	4675	4675	0
112	20240607	193300	598779680	4675	4675	4675	4675	0
113	20240607	193200	598779680	4675	4675	4675	4675	0
114	20240607	193100	598779680	4675	4675	4675	4675	0
115	20240607	193000	598779680	4675	4675	4675	4675	0
116	20240607	192900	598779680	4675	4675	4675	4675	0
117	20240607	192800	598779680	4675	4675	4675	4675	0
118	20240607	192700	598779680	4675	4675	4675	4675	0
119	20240607	192600	598779680	4675	4675	4675	4675	0
120	20240607	192500	598779680	4675	4675	4675	4675	0
121	20240607	192400	598779680	4675	4675	4675	4675	0
122	20240607	192300	598779680	4675	4675	4675	4675	3169
123	20240607	192200	598779680	4675	4675	4675	4675	0
124	20240607	192100	598779680	4675	4675	4675	4675	0
125	20240607	192000	598779680	4675	4675	4675	4675	0
126	20240607	191900	598779680	4675	4675	4675	4675	0
127	20240607	191800	598779680	4675	4675	4675	4675	0
128	20240607	191700	598779680	4675	4675	4675	4675	0
129	20240607	191600	598779680	4675	4675	4675	4675	0
130	20240607	191500	598779680	4675	4675	4675	4675	0
131	20240607	191400	598779680	4675	4675	4675	4675	0
132	20240607	191300	598779680	4675	4675	4675	4675	0
133	20240607	191200	598779680	4675	4675	4675	4675	0
134	20240607	191100	598779680	4675	4675	4675	4675	0
135	20240607	191000	598779680	4675	4675	4675	4675	0
136	20240607	190900	598779680	4675	4675	4675	4675	0
137	20240607	190800	598779680	4675	4675	4675	4675	0
138	20240607	190700	598779680	4675	4675	4675	4675	0
139	20240607	190600	598779680	4675	4675	4675	4675	0
140	20240607	190500	598779680	4675	4675	4675	4675	0
141	20240607	190400	598779680	4675	4675	4675	4675	0
142	20240607	190300	598779680	4675	4675	4675	4675	0
143	20240607	190200	598779680	4675	4675	4675	4675	0
144	20240607	190100	598779680	4675	4675	4675	4675	0
145	20240607	190000	598779680	4675	4675	4675	4675	0
146	20240607	185900	598779680	4675	4675	4675	4675	0
147	20240607	185800	598779680	4675	4675	4675	4675	0
148	20240607	185700	598779680	4675	4675	4675	4675	0
149	20240607	185600	598779680	4675	4675	4675	4675	0
150	20240607	185500	598779680	4675	4675	4675	4675	0
151	20240607	185400	598779680	4675	4675	4675	4675	0
152	20240607	185300	598779680	4675	4675	4675	4675	3169
153	20240607	185200	598779680	4675	4675	4675	4675	0
154	20240607	185100	598779680	4675	4675	4675	4675	0
155	20240607	185000	598779680	4675	4675	4675	4675	0
156	20240607	184900	598779680	4675	4675	4675	4675	0
157	20240607	184800	598779680	4675	4675	4675	4675	0
158	20240607	184700	598779680	4675	4675	4675	4675	0
159	20240607	184600	598779680	4675	4675	4675	4675	0
160	20240607	184500	598779680	4675	4675	4675	4675	0
161	20240607	184400	598779680	4675	4675	4675	4675	0
162	20240607	184300	598779680	4675	4675	4675	4675	0
163	20240607	184200	598779680	4675	4675	4675	4675	0
164	20240607	184100	598779680	4675	4675	4675	4675	0
165	20240607	184000	598779680	4675	4675	4675	4675	0
166	20240607	183900	598779680	4675	4675	4675	4675	0
167	20240607	183800	598779680	4675	4675	4675	4675	0
168	20240607	183700	598779680	4675	4675	4675	4675	0
169	20240607	183600	598779680	4675	4675	4675	4675	0
170	20240607	183500	598779680	4675	4675	4675	4675	0
171	20240607	183400	598779680	4675	4675	4675	4675	0
172	20240607	183300	598779680	4675	4675	4675	4675	0
173	20240607	183200	598779680	4675	4675	4675	4675	0
174	20240607	183100	598779680	4675	4675	4675	4675	0
175	20240607	183000	598779680	4675	4675	4675	4675	0
176	20240607	182900	598779680	4675	4675	4675	4675	0
177	20240607	182800	598779680	4675	4675	4675	4675	0
178	20240607	182700	598779680	4675	4675	4675	4675	0
179	20240607	182600	598779680	4675	4675	4675	4675	0
180	20240607	182500	598779680	4675	4675	4675	4675	0
181	20240607	182400	598779680	4675	4675	4675	4675	0
182	20240607	182300	598779680	4675	4675	4675	4675	3169
183	20240607	182200	598779680	4675	4675	4675	4675	0
184	20240607	182100	598779680	4675	4675	4675	4675	0
185	20240607	182000	598779680	4675	4675	4675	4675	0
186	20240607	181900	598779680	4675	4675	4675	4675	0
187	20240607	181800	598779680	4675	4675	4675	4675	0
188	20240607	181700	598779680	4675	4675	4675	4675	0
189	20240607	181600	598779680	4675	4675	4675	4675	0
190	20240607	181500	598779680	4675	4675	4675	4675	0
191	20240607	181400	598779680	4675	4675	4675	4675	0
192	20240607	181300	598779680	4675	4675	4675	4675	0
193	20240607	181200	598779680	4675	4675	4675	4675	0
194	20240607	181100	598779680	4675	4675	4675	4675	0
195	20240607	181000	598779680	4675	4675	4675	4675	0
196	20240607	180900	598779680	4675	4675	4675	4675	0
197	20240607	180800	598779680	4675	4675	4675	4675	0
198	20240607	180700	598779680	4675	4675	4675	4675	0
199	20240607	180600	598779680	4675	4675	4675	4675	0
200	20240607	180500	598779680	4675	4675	4675	4675	0
201	20240607	180400	598779680	4675	4675	4675	4675	0
202	20240607	180300	598779680	4675	4675	4675	4675	0
203	20240607	180200	598779680	4675	4675	4675	4675	0
204	20240607	180100	598779680	4675	4675	4675	4675	0
205	20240607	180000	598779680	4675	4675	4675	4675	0
206	20240607	175900	598779680	4675	4675	4675	4675	0
207	20240607	175800	598779680	4675	4675	4675	4675	0
208	20240607	175700	598779680	4675	4675	4675	4675	0
209	20240607	175600	598779680	4675	4675	4675	4675	0
210	20240607	175500	598779680	4675	4675	4675	4675	0
211	20240607	175400	598779680	4675	4675	4675	4675	0
212	20240607	175300	598779680	4675	4675	4675	4675	3169
213	20240607	175200	598779680	4675	4675	4675	4675	0
214	20240607	175100	598779680	4675	4675	4675	4675	0
215	20240607	175000	598779680	4675	4675	4675	4675	0
216	20240607	174900	598779680	4675	4675	4675	4675	0
217	20240607	174800	598779680	4675	4675	4675	4675	0
218	20240607	174700	598779680	4675	4675	4675	4675	0
219	20240607	174600	598779680	4675	4675	4675	4675	0
220	20240607	174500	598779680	4675	4675	4675	4675	0
221	20240607	174400	598779680	4675	4675	4675	4675	0
222	20240607	174300	598779680	4675	4675	4675	4675	0
223	20240607	174200	598779680	4675	4675	4675	4675	0
224	20240607	174100	598779680	4675	4675	4675	4675	0
225	20240607	174000	598779680	4675	4675	4675	4675	0
226	20240607	173900	598779680	4675	4675	4675	4675	0
227	20240607	173800	598779680	4675	4675	4675	4675	0
228	20240607	173700	598779680	4675	4675	4675	4675	0
229	20240607	173600	598779680	4675	4675	4675	4675	0
230	20240607	173500	598779680	4675	4675	4675	4675	0
231	20240607	173400	598779680	4675	4675	4675	4675	0
232	20240607	173300	598779680	4675	4675	4675	4675	0
233	20240607	173200	598779680	4675	4675	4675	4675	0
234	20240607	173100	598779680	4675	4675	4675	4675	0
235	20240607	173000	598779680	4675	4675	4675	4675	0
236	20240607	172900	598779680	4675	4675	4675	4675	0
237	20240607	172800	598779680	4675	4675	4675	4675	0
238	20240607	172700	598779680	4675	4675	4675	4675	0
239	20240607	172600	598779680	4675	4675	4675	4675	0
240	20240607	172500	598779680	4675	4675	4675	4675	0
241	20240607	172400	598779680	4675	4675	4675	4675	0
242	20240607	172300	598779680	4675	4675	4675	4675	3169
243	20240607	172200	598779680	4675	4675	4675	4675	0
244	20240607	172100	598779680	4675	4675	4675	4675	0
245	20240607	172000	598779680	4675	4675	4675	4675	0
246	20240607	171900	598779680	4675	4675	4675	4675	0
247	20240607	171800	598779680	4675	4675	4675	4675	0
248	20240607	171700	598779680	4675	4675	4675	4675	0
249	20240607	171600	598779680	4675	4675	4675	4675	0
250	20240607	171500	598779680	4675	4675	4675	4675	0
251	20240607	171400	598779680	4675	4675	4675	4675	0
252	20240607	171300	598779680	4675	4675	4675	4675	0
253	20240607	171200	598779680	4675	4675	4675	4675	0
254	20240607	171100	598779680	4675	4675	4675	4675	0
255	20240607	171000	598779680	4675	4675	4675	4675	0
256	20240607	170900	598779680	4675	4675	4675	4675	0
257	20240607	170800	598779680	4675	4675	4675	4675	0
258	20240607	170700	598779680	4675	4675	4675	4675	0
259	20240607	170600	598779680	4675	4675	4675	4675	0
260	20240607	170500	598779680	4675	4675	4675	4675	0
261	20240607	170400	598779680	4675	4675	4675	4675	0
262	20240607	170300	598779680	4675	4675	4675	4675	0
263	20240607	170200	598779680	4675	4675	4675	4675	0
264	20240607	170100	598779680	4675	4675	4675	4675	0
265	20240607	170000	598779680	4675	4675	4675	4675	0
266	20240607	165900	598779680	4675	4675	4675	4675	0
267	20240607	165800	598779680	4675	4675	4675	4675	0
268	20240607	165700	598779680	4675	4675	4675	4675	0
269	20240607	165600	598779680	4675	4675	4675	4675	0
270	20240607	165500	598779680	4675	4675	4675	4675	0
271	20240607	165400	598779680	4675	4675	4675	4675	0
272	20240607	165300	598779680	4675	4675	4675	4675	3169
273	20240607	165200	598779680	4675	4675	4675	4675	0
274	20240607	165100	598779680	4675	4675	4675	4675	0
275	20240607	165000	598779680	4675	4675	4675	4675	0
276	20240607	164900	598779680	4675	4675	4675	4675	0
277	20240607	164800	598779680	4675	4675	4675	4675	0
278	20240607	164700	598779680	4675	4675	4675	4675	0
279	20240607	164600	598779680	4675	4675	4675	4675	0
280	20240607	164500	598779680	4675	4675	4675	4675	0
281	20240607	164400	598779680	4675	4675	4675	4675	0
282	20240607	164300	598779680	4675	4675	4675	4675	0
283	20240607	164200	598779680	4675	4675	4675	4675	0
284	20240607	164100	598779680	4675	4675	4675	4675	0
285	20240607	164000	598779680	4675	4675	4675	4675	0
286	20240607	163900	598779680	4675	4675	4675	4675	0
287	20240607	163800	598779680	4675	4675	4675	4675	0
288	20240607	163700	598779680	4675	4675	4675	4675	0
289	20240607	163600	598779680	4675	4675	4675	4675	0
290	20240607	163500	598779680	4675	4675	4675	4675	0
291	20240607	163400	598779680	4675	4675	4675	4675	0
292	20240607	163300	598779680	4675	4675	4675	4675	0
293	20240607	163200	598779680	4675	4675	4675	4675	0
294	20240607	163100	598779680	4675	4675	4675	4675	0
295	20240607	163000	598779680	4675	4675	4675	4675	0
296	20240607	162900	598779680	4675	4675	4675	4675	0
297	20240607	162800	598779680	4675	4675	4675	4675	0
298	20240607	162700	598779680	4675	4675	4675	4675	0
299	20240607	162600	598779680	4675	4675	4675	4675	0
300	20240607	162500	598779680	4675	4675	4675	4675	0
301	20240607	162400	598779680	4675	4675	4675	4675	0
302	20240607	162300	598779680	4675	4675	4675	4675	3169
303	20240607	162200	598779680	4675	4675	4675	4675	0
304	20240607	162100	598779680	4675	4675	4675	4675	0
305	20240607	162000	598779680	4675	4675	4675	4675	0
306	20240607	161900	598779680	4675	4675	4675	4675	0
307	20240607	161800	598779680	4675	4675	4675	4675	0
308	20240607	161700	598779680	4675	4675	4675	4675	0
309	20240607	161600	598779680	4675	4675	4675	4675	0
310	20240607	161500	598779680	4675	4675	4675	4675	0
311	20240607	161400	598779680	4675	4675	4675	4675	0
312	20240607	161300	598779680	4675	4675	4675	4675	0
313	20240607	161200	598779680	4675	4675	4675	4675	0
314	20240607	161100	598779680	4675	4675	4675	4675	0
315	20240607	161000	598779680	4675	4675	4675	4675	0
316	20240607	160900	598779680	4675	4675	4675	4675	0
317	20240607	160800	598779680	4675	4675	4675	4675	0
318	20240607	160700	598779680	4675	4675	4675	4675	0
319	20240607	160600	598779680	4675	4675	4675	4675	0
320	20240607	160500	598779680	4675	4675	4675	4675	0
321	20240607	160400	598779680	4675	4675	4675	4675	0
322	20240607	160300	598779680	4675	4675	4675	4675	0
323	20240607	160200	598779680	4675	4675	4675	4675	0
324	20240607	160100	598779680	4675	4675	4675	4675	0
325	20240607	160000	598779680	4675	4675	4675	4675	0
326	20240607	155900	598779680	4675	4675	4675	4675	0
327	20240607	155800	598779680	4675	4675	4675	4675	0
328	20240607	155700	598779680	4675	4675	4675	4675	0
329	20240607	155600	598779680	4675	4675	4675	4675	0
330	20240607	155500	598779680	4675	4675	4675	4675	0
331	20240607	155400	598779680	4675	4675	4675	4675	0
332	20240607	155300	598779680	4675	4675	4675	4675	3169
333	20240607	155200	598779680	4675	4675	4675	4675	0
334	20240607	155100	598779680	4675	4675	4675	4675	0
335	20240607	155000	598779680	4675	4675	4675	4675	0
336	20240607	154900	598779680	4675	4675	4675	4675	0
337	20240607	154800	598779680	4675	4675	4675	4675	0
338	20240607	154700	598779680	4675	4675	4675	4675	0
339	20240607	154600	598779680	4675	4675	4675	4675	0
340	20240607	154500	598779680	4675	4675	4675	4675	0
341	20240607	154400	598779680	4675	4675	4675	4675	0
342	20240607	154300	598779680	4675	4675	4675	4675	0
343	20240607	154200	598779680	4675	4675	4675	4675	0
344	20240607	154100	598779680	4675	4675	4675	4675	0
345	20240607	154000	598779680	4675	4675	4675	4675	0
346	20240607	153900	598779680	4675	4675	4675	4675	0
347	20240607	153800	598779680	4675	4675	4675	4675	0
348	20240607	153700	598779680	4675	4675	4675	4675	0
349	20240607	153600	598779680	4675	4675	4675	4675	0
350	20240607	153500	598779680	4675	4675	4675	4675	0
351	20240607	153400	598779680	4675	4675	4675	4675	0
352	20240607	153300	598779680	4675	4675	4675	4675	0
353	20240607	153200	598779680	4675	4675	4675	4675	0
354	20240607	153100	598779680	4675	4675	4675	4675	0
355	20240607	153000	598779680	4675	4675	4675	4675	3169
356	20240607	152900	583964605	4665	4665	4665	4665	0
357	20240607	152800	583964605	4665	4665	4665	4665	0
358	20240607	152700	583964605	4665	4665	4665	4665	0
359	20240607	152600	583964605	4665	4665	4665	4665	0
360	20240607	152500	583964605	4665	4665	4665	4665	0
361	20240607	152400	583964605	4665	4665	4665	4665	0
362	20240607	152300	583964605	4665	4665	4665	4665	0
363	20240607	152200	583964605	4665	4665	4665	4665	0
364	20240607	152100	583964605	4665	4665	4665	4665	0
365	20240607	152000	583964605	4665	4665	4665	4665	0
366	20240607	151900	583964605	4665	4665	4670	4665	50
367	20240607	151800	583731275	4670	4670	4670	4665	42
368	20240607	151700	583535270	4670	4670	4670	4670	169
369	20240607	151600	582746040	4670	4670	4670	4670	13
370	20240607	151500	582685330	4670	4660	4670	4660	52
371	20240607	151400	582442940	4670	4670	4670	4670	14
372	20240607	151300	582377560	4665	4665	4665	4665	5596
373	20240607	151200	556272220	4660	4665	4665	4660	211
374	20240607	151100	555288905	4665	4665	4665	4665	20
375	20240607	151000	555195605	4660	4665	4665	4660	87
376	20240607	150900	554790000	4660	4660	4660	4660	0
377	20240607	150800	554790000	4660	4660	4660	4660	0
378	20240607	150700	554790000	4660	4660	4660	4660	0
379	20240607	150600	554790000	4660	4660	4660	4660	0
380	20240607	150500	554790000	4660	4660	4660	4660	35
381	20240607	150400	554626900	4660	4660	4660	4660	0
382	20240607	150300	554626900	4660	4660	4660	4660	0
383	20240607	150200	554626900	4660	4660	4660	4660	50
384	20240607	150100	554393900	4660	4660	4660	4660	0
385	20240607	150000	554393900	4660	4660	4660	4660	283
386	20240607	145900	553075120	4660	4665	4665	4660	53
387	20240607	145800	552827925	4660	4660	4660	4660	0
388	20240607	145700	552827925	4660	4660	4660	4660	897
389	20240607	145600	548647905	4660	4660	4660	4660	105
390	20240607	145500	548158605	4660	4660	4660	4660	12
391	20240607	145400	548102685	4660	4660	4660	4660	22
392	20240607	145300	548000165	4655	4655	4655	4655	0
393	20240607	145200	548000165	4655	4655	4655	4655	0
394	20240607	145100	548000165	4655	4660	4660	4655	504
395	20240607	145000	545654030	4665	4665	4665	4665	0
396	20240607	144900	545654030	4665	4665	4665	4665	0
397	20240607	144800	545654030	4665	4665	4665	4665	4
398	20240607	144700	545635370	4650	4655	4655	4650	1331
399	20240607	144600	539440785	4655	4655	4660	4655	326
400	20240607	144500	537923240	4655	4655	4655	4655	150
401	20240607	144400	537224990	4655	4655	4655	4655	4
402	20240607	144300	537206370	4660	4655	4660	4655	20
403	20240607	144200	537113220	4660	4660	4660	4660	2
404	20240607	144100	537103900	4660	4660	4660	4660	8
405	20240607	144000	537066620	4660	4660	4660	4660	0
406	20240607	143900	537066620	4660	4660	4660	4660	212
407	20240607	143800	536078700	4660	4660	4660	4660	12
408	20240607	143700	536022780	4660	4660	4660	4660	10
409	20240607	143600	535976180	4660	4655	4660	4655	160
410	20240607	143500	535231325	4660	4660	4660	4660	1
411	20240607	143400	535226665	4660	4660	4660	4660	0
412	20240607	143300	535226665	4660	4660	4660	4660	30
413	20240607	143200	535086865	4660	4660	4660	4660	42
414	20240607	143100	534891145	4660	4660	4660	4660	6
415	20240607	143000	534863185	4655	4655	4655	4655	2419
416	20240607	142900	523602740	4655	4655	4655	4655	65
417	20240607	142800	523300165	4650	4650	4650	4650	0
418	20240607	142700	523300165	4650	4650	4650	4650	1775
419	20240607	142600	515046415	4655	4655	4655	4655	0
420	20240607	142500	515046415	4655	4655	4655	4655	6
421	20240607	142400	515018485	4650	4650	4650	4650	4870
422	20240607	142300	492372985	4650	4650	4655	4650	127
423	20240607	142200	491781900	4655	4650	4655	4650	1576
424	20240607	142100	484452235	4650	4650	4650	4650	116
425	20240607	142000	483912835	4650	4650	4650	4650	0
426	20240607	141900	483912835	4650	4650	4650	4650	0
427	20240607	141800	483912835	4650	4650	4650	4650	20
428	20240607	141700	483819835	4650	4650	4650	4650	0
429	20240607	141600	483819835	4650	4650	4650	4650	405
430	20240607	141500	481936585	4655	4655	4655	4655	421
431	20240607	141400	479976830	4660	4660	4660	4660	0
432	20240607	141300	479976830	4660	4660	4660	4660	2
433	20240607	141200	479967510	4660	4660	4660	4660	5
434	20240607	141100	479944210	4655	4655	4655	4655	0
435	20240607	141000	479944210	4655	4660	4660	4655	40
436	20240607	140900	479757960	4655	4655	4655	4655	8
437	20240607	140800	479720720	4660	4665	4665	4660	115
438	20240607	140700	479184810	4665	4665	4665	4665	0
439	20240607	140600	479184810	4665	4665	4665	4665	0
440	20240607	140500	479184810	4665	4665	4665	4665	0
441	20240607	140400	479184810	4665	4665	4665	4665	6
442	20240607	140300	479156820	4655	4660	4660	4655	500
443	20240607	140200	476827785	4665	4665	4665	4665	394
444	20240607	140100	474989775	4670	4670	4670	4670	119
445	20240607	140000	474434045	4665	4665	4665	4665	0
446	20240607	135900	474434045	4665	4665	4665	4665	25
447	20240607	135800	474317420	4665	4670	4670	4665	755
448	20240607	135700	470791620	4670	4670	4670	4670	0
449	20240607	135600	470791620	4670	4670	4670	4670	44
450	20240607	135500	470586140	4670	4670	4670	4670	0
451	20240607	135400	470586140	4670	4670	4670	4670	0
452	20240607	135300	470586140	4670	4670	4670	4670	0
453	20240607	135200	470586140	4670	4670	4670	4670	100
454	20240607	135100	470119140	4670	4670	4670	4670	0
455	20240607	135000	470119140	4670	4670	4670	4670	0
456	20240607	134900	470119140	4670	4670	4670	4670	0
457	20240607	134800	470119140	4670	4670	4670	4670	1
458	20240607	134700	470114470	4670	4670	4670	4670	620
459	20240607	134600	467219070	4665	4665	4665	4665	0
460	20240607	134500	467219070	4665	4665	4665	4665	2
461	20240607	134400	467209740	4670	4665	4670	4665	643
462	20240607	134300	464210140	4665	4665	4665	4665	0
463	20240607	134200	464210140	4665	4665	4665	4665	0
464	20240607	134100	464210140	4665	4665	4665	4665	0
465	20240607	134000	464210140	4665	4665	4665	4665	3
466	20240607	133900	464196145	4665	4665	4665	4665	100
467	20240607	133800	463729645	4665	4665	4665	4665	2
468	20240607	133700	463720315	4665	4665	4665	4665	57
469	20240607	133600	463454410	4665	4665	4665	4665	11
470	20240607	133500	463403095	4665	4665	4665	4665	1
471	20240607	133400	463398430	4665	4665	4665	4665	200
472	20240607	133300	462465430	4665	4665	4665	4665	0
473	20240607	133200	462465430	4665	4665	4665	4665	0
474	20240607	133100	462465430	4665	4665	4665	4665	2
475	20240607	133000	462456100	4670	4670	4670	4670	0
476	20240607	132900	462456100	4670	4665	4670	4665	473
477	20240607	132800	460247215	4665	4665	4665	4665	0
478	20240607	132700	460247215	4665	4665	4665	4665	18
479	20240607	132600	460163245	4665	4665	4665	4665	185
480	20240607	132500	459300220	4665	4660	4665	4655	788
481	20240607	132400	455625415	4660	4660	4660	4660	500
482	20240607	132300	453295415	4660	4660	4660	4660	40
483	20240607	132200	453109015	4665	4665	4665	4665	0
484	20240607	132100	453109015	4665	4650	4665	4650	2056
485	20240607	132000	443536985	4650	4650	4650	4650	2080
486	20240607	131900	433864985	4650	4650	4650	4650	0
487	20240607	131800	433864985	4650	4650	4650	4650	0
488	20240607	131700	433864985	4650	4650	4650	4650	500
489	20240607	131600	431539985	4650	4650	4650	4650	264
490	20240607	131500	430312385	4655	4655	4655	4655	0
491	20240607	131400	430312385	4655	4655	4655	4655	0
492	20240607	131300	430312385	4655	4655	4655	4655	65
493	20240607	131200	430009810	4655	4655	4655	4655	0
494	20240607	131100	430009810	4655	4645	4655	4645	5234
495	20240607	131000	405684400	4650	4645	4650	4645	3575
496	20240607	130900	389078425	4645	4645	4645	4645	10
497	20240607	130800	389031975	4645	4645	4645	4645	0
498	20240607	130700	389031975	4645	4645	4645	4645	21
499	20240607	130600	388934430	4650	4650	4650	4650	2
500	20240607	130500	388925130	4645	4645	4645	4645	5
501	20240607	130400	388901905	4645	4645	4645	4645	0
502	20240607	130300	388901905	4645	4645	4645	4645	0
503	20240607	130200	388901905	4645	4645	4645	4645	115
504	20240607	130100	388367730	4650	4650	4650	4650	0
505	20240607	130000	388367730	4650	4650	4650	4650	0
506	20240607	125900	388367730	4650	4650	4650	4650	0
507	20240607	125800	388367730	4650	4645	4650	4645	26
508	20240607	125700	388246955	4645	4645	4645	4645	26
509	20240607	125600	388126185	4650	4650	4650	4650	5
510	20240607	125500	388102935	4645	4645	4645	4645	0
511	20240607	125400	388102935	4645	4645	4645	4645	0
512	20240607	125300	388102935	4645	4645	4645	4645	0
513	20240607	125200	388102935	4645	4645	4645	4645	0
514	20240607	125100	388102935	4645	4650	4650	4645	69
515	20240607	125000	387782410	4650	4650	4650	4650	0
516	20240607	124900	387782410	4650	4650	4650	4650	0
517	20240607	124800	387782410	4650	4650	4650	4650	0
518	20240607	124700	387782410	4650	4650	4650	4650	500
519	20240607	124600	385457410	4650	4650	4650	4650	0
520	20240607	124500	385457410	4650	4650	4650	4650	0
521	20240607	124400	385457410	4650	4650	4650	4650	5
522	20240607	124300	385434160	4650	4650	4650	4650	0
523	20240607	124200	385434160	4650	4650	4650	4650	0
524	20240607	124100	385434160	4650	4650	4650	4650	0
525	20240607	124000	385434160	4650	4650	4650	4650	0
526	20240607	123900	385434160	4650	4645	4650	4645	1080
527	20240607	123800	380417420	4645	4645	4645	4645	50
528	20240607	123700	380185170	4645	4645	4645	4645	0
529	20240607	123600	380185170	4645	4645	4645	4645	0
530	20240607	123500	380185170	4645	4645	4645	4645	3
531	20240607	123400	380171235	4640	4640	4640	4640	266
532	20240607	123300	378936995	4640	4640	4640	4640	0
533	20240607	123200	378936995	4640	4645	4645	4640	2082
534	20240607	123100	369276510	4645	4645	4645	4645	76
535	20240607	123000	368923490	4645	4645	4645	4645	1
536	20240607	122900	368918845	4645	4645	4645	4645	0
537	20240607	122800	368918845	4645	4645	4645	4645	107
538	20240607	122700	368421830	4645	4645	4645	4645	99
539	20240607	122600	367961975	4645	4645	4645	4645	188
540	20240607	122500	367088715	4645	4645	4645	4645	0
541	20240607	122400	367088715	4645	4645	4645	4645	1308
542	20240607	122300	361013055	4650	4650	4650	4650	5
543	20240607	122200	360989805	4645	4645	4645	4645	100
544	20240607	122100	360525305	4650	4650	4650	4650	0
545	20240607	122000	360525305	4650	4650	4650	4650	13
546	20240607	121900	360464855	4650	4650	4650	4650	2
547	20240607	121800	360455555	4645	4645	4645	4645	1
548	20240607	121700	360450910	4650	4650	4650	4650	1
549	20240607	121600	360446260	4650	4645	4650	4645	105
550	20240607	121500	359958525	4650	4650	4650	4650	11
551	20240607	121400	359907375	4650	4650	4650	4650	0
552	20240607	121300	359907375	4650	4650	4650	4650	0
553	20240607	121200	359907375	4650	4650	4650	4650	0
554	20240607	121100	359907375	4650	4650	4650	4650	0
555	20240607	121000	359907375	4650	4650	4650	4650	0
556	20240607	120900	359907375	4650	4650	4650	4650	3
557	20240607	120800	359893425	4640	4640	4640	4640	0
558	20240607	120700	359893425	4640	4645	4645	4640	28
559	20240607	120600	359763495	4640	4640	4640	4640	0
560	20240607	120500	359763495	4640	4640	4640	4640	0
561	20240607	120400	359763495	4640	4640	4640	4640	200
562	20240607	120300	358835495	4640	4640	4640	4640	0
563	20240607	120200	358835495	4640	4640	4640	4640	0
564	20240607	120100	358835495	4640	4640	4640	4640	0
565	20240607	120000	358835495	4640	4640	4640	4640	0
566	20240607	115900	358835495	4640	4640	4640	4640	0
567	20240607	115800	358835495	4640	4645	4645	4640	1222
568	20240607	115700	353163615	4645	4645	4645	4645	0
569	20240607	115600	353163615	4645	4645	4645	4645	0
570	20240607	115500	353163615	4645	4645	4645	4645	0
571	20240607	115400	353163615	4645	4645	4645	4645	1271
572	20240607	115300	347259820	4645	4650	4650	4645	23
573	20240607	115200	347152960	4650	4650	4650	4650	70
574	20240607	115100	346827460	4650	4650	4650	4650	0
575	20240607	115000	346827460	4650	4650	4650	4650	10
576	20240607	114900	346780960	4650	4650	4650	4650	12
577	20240607	114800	346725160	4650	4650	4650	4650	15
578	20240607	114700	346655410	4650	4650	4650	4650	168
579	20240607	114600	345874210	4650	4650	4650	4650	7
580	20240607	114500	345841660	4650	4650	4650	4650	0
581	20240607	114400	345841660	4650	4650	4650	4650	0
582	20240607	114300	345841660	4650	4650	4650	4650	99
583	20240607	114200	345381310	4650	4650	4650	4650	0
584	20240607	114100	345381310	4650	4650	4650	4650	0
585	20240607	114000	345381310	4650	4650	4650	4650	0
586	20240607	113900	345381310	4650	4650	4650	4650	6
587	20240607	113800	345353410	4650	4650	4650	4650	0
588	20240607	113700	345353410	4650	4650	4650	4650	80
589	20240607	113600	344981410	4650	4650	4650	4650	0
590	20240607	113500	344981410	4650	4650	4650	4650	0
591	20240607	113400	344981410	4650	4650	4650	4650	1
592	20240607	113300	344976760	4655	4655	4655	4655	0
593	20240607	113200	344976760	4655	4655	4655	4655	2
594	20240607	113100	344967450	4655	4655	4655	4655	10
595	20240607	113000	344920900	4655	4655	4655	4655	4
596	20240607	112900	344902280	4655	4655	4655	4655	0
597	20240607	112800	344902280	4655	4655	4655	4655	0
598	20240607	112700	344902280	4655	4655	4655	4655	400
599	20240607	112600	343040280	4655	4655	4655	4655	0
600	20240607	112500	343040280	4655	4655	4655	4655	3
601	20240607	112400	343026315	4655	4655	4655	4655	10
602	20240607	112300	342979765	4660	4660	4660	4660	0
603	20240607	112200	342979765	4660	4645	4660	4645	6141
604	20240607	112100	314433335	4640	4640	4645	4640	515
605	20240607	112000	312041665	4645	4645	4645	4645	2
606	20240607	111900	312032375	4645	4635	4645	4635	8303
607	20240607	111800	273524340	4635	4635	4635	4635	5
608	20240607	111700	273501165	4635	4635	4635	4635	359
609	20240607	111600	271837200	4630	4630	4630	4630	0
610	20240607	111500	271837200	4630	4630	4630	4630	0
611	20240607	111400	271837200	4630	4630	4630	4630	0
612	20240607	111300	271837200	4630	4630	4630	4630	0
613	20240607	111200	271837200	4630	4630	4630	4630	5319
614	20240607	111100	247210230	4630	4635	4635	4625	7081
615	20240607	111000	214425655	4635	4635	4635	4635	0
616	20240607	110900	214425655	4635	4635	4635	4635	0
617	20240607	110800	214425655	4635	4635	4635	4635	15
618	20240607	110700	214356130	4635	4635	4635	4635	0
619	20240607	110600	214356130	4635	4635	4635	4635	0
620	20240607	110500	214356130	4635	4635	4635	4635	505
621	20240607	110400	212015455	4635	4635	4635	4635	59
622	20240607	110300	211741990	4635	4635	4635	4635	1
623	20240607	110200	211737355	4635	4635	4635	4635	0
624	20240607	110100	211737355	4635	4635	4635	4635	0
625	20240607	110000	211737355	4635	4635	4635	4635	50
626	20240607	105900	211505605	4635	4635	4635	4635	0
627	20240607	105800	211505605	4635	4635	4635	4635	111
628	20240607	105700	210991120	4630	4635	4635	4630	882
629	20240607	105600	206903080	4635	4635	4635	4635	1587
630	20240607	105500	199547335	4635	4635	4635	4635	20
631	20240607	105400	199454635	4635	4635	4635	4635	0
632	20240607	105300	199454635	4635	4635	4635	4635	1
633	20240607	105200	199450000	4635	4635	4635	4635	239
634	20240607	105100	198342235	4635	4635	4635	4635	97
635	20240607	105000	197892640	4635	4635	4635	4635	50
636	20240607	104900	197660890	4635	4635	4635	4635	7
637	20240607	104800	197628445	4635	4635	4635	4635	2881
638	20240607	104700	184275010	4635	4635	4635	4635	14
639	20240607	104600	184210120	4635	4635	4635	4635	50
640	20240607	104500	183978370	4635	4635	4635	4635	292
641	20240607	104400	182624950	4635	4635	4635	4635	0
642	20240607	104300	182624950	4635	4635	4635	4635	1
643	20240607	104200	182620315	4635	4635	4635	4635	0
644	20240607	104100	182620315	4635	4635	4635	4635	69
645	20240607	104000	182300500	4635	4635	4635	4635	163
646	20240607	103900	181544995	4635	4635	4635	4635	2
647	20240607	103800	181535725	4635	4635	4635	4635	0
648	20240607	103700	181535725	4635	4635	4635	4635	40
649	20240607	103600	181350325	4635	4635	4635	4635	0
650	20240607	103500	181350325	4635	4635	4635	4635	0
651	20240607	103400	181350325	4635	4635	4635	4635	205
652	20240607	103300	180400150	4635	4635	4635	4635	3009
653	20240607	103200	166453435	4635	4635	4635	4635	215
654	20240607	103100	165456910	4635	4635	4635	4635	400
655	20240607	103000	163602910	4635	4635	4635	4635	0
656	20240607	102900	163602910	4635	4635	4635	4635	0
657	20240607	102800	163602910	4635	4635	4635	4635	3
658	20240607	102700	163589005	4635	4635	4635	4635	11
659	20240607	102600	163538020	4635	4635	4635	4635	1
660	20240607	102500	163533385	4635	4635	4635	4635	0
661	20240607	102400	163533385	4635	4630	4635	4630	5
662	20240607	102300	163510220	4635	4635	4635	4635	77
663	20240607	102200	163153325	4630	4630	4630	4630	1500
664	20240607	102100	156208325	4635	4635	4635	4635	0
665	20240607	102000	156208325	4635	4635	4635	4630	109
666	20240607	101900	155703610	4635	4635	4635	4635	2
667	20240607	101800	155694340	4630	4630	4630	4630	8
668	20240607	101700	155657300	4635	4635	4635	4635	26
669	20240607	101600	155536790	4635	4635	4635	4635	33
670	20240607	101500	155383835	4635	4635	4635	4635	36
671	20240607	101400	155216975	4635	4635	4635	4635	212
672	20240607	101300	154234355	4635	4635	4635	4635	1152
673	20240607	101200	148894835	4635	4635	4635	4635	0
674	20240607	101100	148894835	4635	4635	4635	4635	43
675	20240607	101000	148695530	4635	4635	4635	4635	0
676	20240607	100900	148695530	4635	4630	4635	4630	105
677	20240607	100800	148209350	4635	4635	4635	4635	1001
678	20240607	100700	143569715	4635	4635	4635	4635	9
679	20240607	100600	143528000	4635	4635	4635	4630	1004
680	20240607	100500	138879460	4635	4635	4635	4635	98
681	20240607	100400	138425230	4635	4635	4635	4635	0
682	20240607	100300	138425230	4635	4640	4640	4635	33
683	20240607	100200	138272165	4635	4635	4635	4635	1500
684	20240607	100100	131319665	4640	4635	4640	4635	286
685	20240607	100000	129993300	4635	4640	4640	4635	580
686	20240607	095900	127304950	4640	4640	4640	4640	5
687	20240607	095800	127281750	4640	4640	4640	4640	6
688	20240607	095700	127253910	4640	4640	4640	4640	54
689	20240607	095600	127003350	4635	4640	4640	4635	742
690	20240607	095500	123560970	4640	4635	4640	4635	446
691	20240607	095400	121493710	4635	4635	4635	4635	17
692	20240607	095300	121414915	4635	4635	4635	4635	2089
693	20240607	095200	111732400	4640	4640	4640	4640	0
694	20240607	095100	111732400	4640	4640	4640	4640	0
695	20240607	095000	111732400	4640	4640	4640	4640	0
696	20240607	094900	111732400	4640	4645	4645	4640	2156
697	20240607	094800	101728230	4640	4635	4640	4630	3082
698	20240607	094700	87433555	4635	4635	4635	4635	5
699	20240607	094600	87410380	4635	4630	4635	4630	104
700	20240607	094500	86928840	4635	4635	4635	4635	33
701	20240607	094400	86775885	4635	4635	4635	4635	10
702	20240607	094300	86729535	4635	4635	4635	4635	895
703	20240607	094200	82581210	4630	4630	4630	4630	0
704	20240607	094100	82581210	4630	4630	4630	4630	52
705	20240607	094000	82340450	4630	4625	4630	4625	3713
706	20240607	093900	65149760	4625	4625	4625	4625	0
707	20240607	093800	65149760	4625	4625	4625	4625	0
708	20240607	093700	65149760	4625	4625	4625	4625	390
709	20240607	093600	63346010	4625	4625	4625	4625	1
710	20240607	093500	63341385	4625	4625	4625	4625	42
711	20240607	093400	63147135	4625	4625	4625	4625	0
712	20240607	093300	63147135	4625	4625	4625	4625	0
713	20240607	093200	63147135	4625	4625	4625	4625	0
714	20240607	093100	63147135	4625	4630	4630	4625	1693
715	20240607	093000	55311940	4630	4625	4630	4625	410
716	20240607	092900	53415180	4620	4620	4620	4620	186
717	20240607	092800	52555860	4620	4620	4620	4620	3
718	20240607	092700	52542000	4620	4620	4620	4620	0
719	20240607	092600	52542000	4620	4625	4630	4620	529
720	20240607	092500	50095985	4625	4625	4625	4625	50
721	20240607	092400	49864735	4630	4630	4630	4630	10
722	20240607	092300	49818435	4630	4630	4630	4630	106
723	20240607	092200	49327655	4630	4630	4630	4620	1555
724	20240607	092100	42138405	4630	4630	4630	4630	1
725	20240607	092000	42133775	4640	4640	4640	4630	552
726	20240607	091900	39572795	4640	4640	4640	4640	2
727	20240607	091800	39563515	4640	4640	4640	4640	0
728	20240607	091700	39563515	4640	4640	4640	4640	0
729	20240607	091600	39563515	4640	4635	4640	4635	3193
730	20240607	091500	24751075	4635	4630	4635	4630	763
731	20240607	091400	21217665	4630	4625	4630	4625	343
732	20240607	091300	19631275	4625	4625	4625	4625	296
733	20240607	091200	18262275	4625	4620	4625	4620	832
734	20240607	091100	14416630	4620	4620	4620	4615	737
735	20240607	091000	11012975	4615	4620	4620	4615	77
736	20240607	090900	10657610	4615	4620	4620	4615	786
737	20240607	090800	7026305	4620	4615	4620	4615	31
738	20240607	090700	6883235	4615	4620	4620	4615	78
739	20240607	090600	6523210	4620	4620	4620	4615	788
740	20240607	090500	2884305	4620	4620	4620	4620	0
741	20240607	090400	2884305	4620	4620	4620	4620	0
742	20240607	090300	2884305	4620	4620	4620	4620	5
743	20240607	090200	2861205	4625	4625	4625	4625	255
744	20240607	090100	1681830	4630	4630	4630	4630	0
745	20240607	090000	1681830	4630	4610	4630	4610	364