KissMeData/073190/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195100	443550880	2420	2420	2420	2420	3021
3	20240607	195000	443550880	2420	2420	2420	2420	0
4	20240607	194900	443550880	2420	2420	2420	2420	0
5	20240607	194800	443550880	2420	2420	2420	2420	0
6	20240607	194700	443550880	2420	2420	2420	2420	0
7	20240607	194600	443550880	2420	2420	2420	2420	0
8	20240607	194500	443550880	2420	2420	2420	2420	0
9	20240607	194400	443550880	2420	2420	2420	2420	0
10	20240607	194300	443550880	2420	2420	2420	2420	0
11	20240607	194200	443550880	2420	2420	2420	2420	0
12	20240607	194100	443550880	2420	2420	2420	2420	0
13	20240607	194000	443550880	2420	2420	2420	2420	0
14	20240607	193900	443550880	2420	2420	2420	2420	0
15	20240607	193800	443550880	2420	2420	2420	2420	0
16	20240607	193700	443550880	2420	2420	2420	2420	0
17	20240607	193600	443550880	2420	2420	2420	2420	0
18	20240607	193500	443550880	2420	2420	2420	2420	0
19	20240607	193400	443550880	2420	2420	2420	2420	0
20	20240607	193300	443550880	2420	2420	2420	2420	0
21	20240607	193200	443550880	2420	2420	2420	2420	0
22	20240607	193100	443550880	2420	2420	2420	2420	0
23	20240607	193000	443550880	2420	2420	2420	2420	0
24	20240607	192900	443550880	2420	2420	2420	2420	0
25	20240607	192800	443550880	2420	2420	2420	2420	0
26	20240607	192700	443550880	2420	2420	2420	2420	0
27	20240607	192600	443550880	2420	2420	2420	2420	0
28	20240607	192500	443550880	2420	2420	2420	2420	0
29	20240607	192400	443550880	2420	2420	2420	2420	0
30	20240607	192300	443550880	2420	2420	2420	2420	0
31	20240607	192200	443550880	2420	2420	2420	2420	0
32	20240607	192100	443550880	2420	2420	2420	2420	3021
33	20240607	192000	443550880	2420	2420	2420	2420	0
34	20240607	191900	443550880	2420	2420	2420	2420	0
35	20240607	191800	443550880	2420	2420	2420	2420	0
36	20240607	191700	443550880	2420	2420	2420	2420	0
37	20240607	191600	443550880	2420	2420	2420	2420	0
38	20240607	191500	443550880	2420	2420	2420	2420	0
39	20240607	191400	443550880	2420	2420	2420	2420	0
40	20240607	191300	443550880	2420	2420	2420	2420	0
41	20240607	191200	443550880	2420	2420	2420	2420	0
42	20240607	191100	443550880	2420	2420	2420	2420	0
43	20240607	191000	443550880	2420	2420	2420	2420	0
44	20240607	190900	443550880	2420	2420	2420	2420	0
45	20240607	190800	443550880	2420	2420	2420	2420	0
46	20240607	190700	443550880	2420	2420	2420	2420	0
47	20240607	190600	443550880	2420	2420	2420	2420	0
48	20240607	190500	443550880	2420	2420	2420	2420	0
49	20240607	190400	443550880	2420	2420	2420	2420	0
50	20240607	190300	443550880	2420	2420	2420	2420	0
51	20240607	190200	443550880	2420	2420	2420	2420	0
52	20240607	190100	443550880	2420	2420	2420	2420	0
53	20240607	190000	443550880	2420	2420	2420	2420	0
54	20240607	185900	443550880	2420	2420	2420	2420	0
55	20240607	185800	443550880	2420	2420	2420	2420	0
56	20240607	185700	443550880	2420	2420	2420	2420	0
57	20240607	185600	443550880	2420	2420	2420	2420	0
58	20240607	185500	443550880	2420	2420	2420	2420	0
59	20240607	185400	443550880	2420	2420	2420	2420	0
60	20240607	185300	443550880	2420	2420	2420	2420	0
61	20240607	185200	443550880	2420	2420	2420	2420	0
62	20240607	185100	443550880	2420	2420	2420	2420	3021
63	20240607	185000	443550880	2420	2420	2420	2420	0
64	20240607	184900	443550880	2420	2420	2420	2420	0
65	20240607	184800	443550880	2420	2420	2420	2420	0
66	20240607	184700	443550880	2420	2420	2420	2420	0
67	20240607	184600	443550880	2420	2420	2420	2420	0
68	20240607	184500	443550880	2420	2420	2420	2420	0
69	20240607	184400	443550880	2420	2420	2420	2420	0
70	20240607	184300	443550880	2420	2420	2420	2420	0
71	20240607	184200	443550880	2420	2420	2420	2420	0
72	20240607	184100	443550880	2420	2420	2420	2420	0
73	20240607	184000	443550880	2420	2420	2420	2420	0
74	20240607	183900	443550880	2420	2420	2420	2420	0
75	20240607	183800	443550880	2420	2420	2420	2420	0
76	20240607	183700	443550880	2420	2420	2420	2420	0
77	20240607	183600	443550880	2420	2420	2420	2420	0
78	20240607	183500	443550880	2420	2420	2420	2420	0
79	20240607	183400	443550880	2420	2420	2420	2420	0
80	20240607	183300	443550880	2420	2420	2420	2420	0
81	20240607	183200	443550880	2420	2420	2420	2420	0
82	20240607	183100	443550880	2420	2420	2420	2420	0
83	20240607	183000	443550880	2420	2420	2420	2420	0
84	20240607	182900	443550880	2420	2420	2420	2420	0
85	20240607	182800	443550880	2420	2420	2420	2420	0
86	20240607	182700	443550880	2420	2420	2420	2420	0
87	20240607	182600	443550880	2420	2420	2420	2420	0
88	20240607	182500	443550880	2420	2420	2420	2420	0
89	20240607	182400	443550880	2420	2420	2420	2420	0
90	20240607	182300	443550880	2420	2420	2420	2420	0
91	20240607	182200	443550880	2420	2420	2420	2420	0
92	20240607	182100	443550880	2420	2420	2420	2420	3021
93	20240607	182000	443550880	2420	2420	2420	2420	0
94	20240607	181900	443550880	2420	2420	2420	2420	0
95	20240607	181800	443550880	2420	2420	2420	2420	0
96	20240607	181700	443550880	2420	2420	2420	2420	0
97	20240607	181600	443550880	2420	2420	2420	2420	0
98	20240607	181500	443550880	2420	2420	2420	2420	0
99	20240607	181400	443550880	2420	2420	2420	2420	0
100	20240607	181300	443550880	2420	2420	2420	2420	0
101	20240607	181200	443550880	2420	2420	2420	2420	0
102	20240607	181100	443550880	2420	2420	2420	2420	0
103	20240607	181000	443550880	2420	2420	2420	2420	0
104	20240607	180900	443550880	2420	2420	2420	2420	0
105	20240607	180800	443550880	2420	2420	2420	2420	0
106	20240607	180700	443550880	2420	2420	2420	2420	0
107	20240607	180600	443550880	2420	2420	2420	2420	0
108	20240607	180500	443550880	2420	2420	2420	2420	0
109	20240607	180400	443550880	2420	2420	2420	2420	0
110	20240607	180300	443550880	2420	2420	2420	2420	0
111	20240607	180200	443550880	2420	2420	2420	2420	0
112	20240607	180100	443550880	2420	2420	2420	2420	0
113	20240607	180000	443550880	2420	2420	2420	2420	0
114	20240607	175900	443550880	2420	2420	2420	2420	0
115	20240607	175800	443550880	2420	2420	2420	2420	0
116	20240607	175700	443550880	2420	2420	2420	2420	0
117	20240607	175600	443550880	2420	2420	2420	2420	0
118	20240607	175500	443550880	2420	2420	2420	2420	0
119	20240607	175400	443550880	2420	2420	2420	2420	0
120	20240607	175300	443550880	2420	2420	2420	2420	0
121	20240607	175200	443550880	2420	2420	2420	2420	0
122	20240607	175100	443550880	2420	2420	2420	2420	3021
123	20240607	175000	443550880	2420	2420	2420	2420	0
124	20240607	174900	443550880	2420	2420	2420	2420	0
125	20240607	174800	443550880	2420	2420	2420	2420	0
126	20240607	174700	443550880	2420	2420	2420	2420	0
127	20240607	174600	443550880	2420	2420	2420	2420	0
128	20240607	174500	443550880	2420	2420	2420	2420	0
129	20240607	174400	443550880	2420	2420	2420	2420	0
130	20240607	174300	443550880	2420	2420	2420	2420	0
131	20240607	174200	443550880	2420	2420	2420	2420	0
132	20240607	174100	443550880	2420	2420	2420	2420	0
133	20240607	174000	443550880	2420	2420	2420	2420	0
134	20240607	173900	443550880	2420	2420	2420	2420	0
135	20240607	173800	443550880	2420	2420	2420	2420	0
136	20240607	173700	443550880	2420	2420	2420	2420	0
137	20240607	173600	443550880	2420	2420	2420	2420	0
138	20240607	173500	443550880	2420	2420	2420	2420	0
139	20240607	173400	443550880	2420	2420	2420	2420	0
140	20240607	173300	443550880	2420	2420	2420	2420	0
141	20240607	173200	443550880	2420	2420	2420	2420	0
142	20240607	173100	443550880	2420	2420	2420	2420	0
143	20240607	173000	443550880	2420	2420	2420	2420	0
144	20240607	172900	443550880	2420	2420	2420	2420	0
145	20240607	172800	443550880	2420	2420	2420	2420	0
146	20240607	172700	443550880	2420	2420	2420	2420	0
147	20240607	172600	443550880	2420	2420	2420	2420	0
148	20240607	172500	443550880	2420	2420	2420	2420	0
149	20240607	172400	443550880	2420	2420	2420	2420	0
150	20240607	172300	443550880	2420	2420	2420	2420	0
151	20240607	172200	443550880	2420	2420	2420	2420	0
152	20240607	172100	443550880	2420	2420	2420	2420	3021
153	20240607	172000	443550880	2420	2420	2420	2420	0
154	20240607	171900	443550880	2420	2420	2420	2420	0
155	20240607	171800	443550880	2420	2420	2420	2420	0
156	20240607	171700	443550880	2420	2420	2420	2420	0
157	20240607	171600	443550880	2420	2420	2420	2420	0
158	20240607	171500	443550880	2420	2420	2420	2420	0
159	20240607	171400	443550880	2420	2420	2420	2420	0
160	20240607	171300	443550880	2420	2420	2420	2420	0
161	20240607	171200	443550880	2420	2420	2420	2420	0
162	20240607	171100	443550880	2420	2420	2420	2420	0
163	20240607	171000	443550880	2420	2420	2420	2420	0
164	20240607	170900	443550880	2420	2420	2420	2420	0
165	20240607	170800	443550880	2420	2420	2420	2420	0
166	20240607	170700	443550880	2420	2420	2420	2420	0
167	20240607	170600	443550880	2420	2420	2420	2420	0
168	20240607	170500	443550880	2420	2420	2420	2420	0
169	20240607	170400	443550880	2420	2420	2420	2420	0
170	20240607	170300	443550880	2420	2420	2420	2420	0
171	20240607	170200	443550880	2420	2420	2420	2420	0
172	20240607	170100	443550880	2420	2420	2420	2420	0
173	20240607	170000	443550880	2420	2420	2420	2420	0
174	20240607	165900	443550880	2420	2420	2420	2420	0
175	20240607	165800	443550880	2420	2420	2420	2420	0
176	20240607	165700	443550880	2420	2420	2420	2420	0
177	20240607	165600	443550880	2420	2420	2420	2420	0
178	20240607	165500	443550880	2420	2420	2420	2420	0
179	20240607	165400	443550880	2420	2420	2420	2420	0
180	20240607	165300	443550880	2420	2420	2420	2420	0
181	20240607	165200	443550880	2420	2420	2420	2420	0
182	20240607	165100	443550880	2420	2420	2420	2420	3021
183	20240607	165000	443550880	2420	2420	2420	2420	0
184	20240607	164900	443550880	2420	2420	2420	2420	0
185	20240607	164800	443550880	2420	2420	2420	2420	0
186	20240607	164700	443550880	2420	2420	2420	2420	0
187	20240607	164600	443550880	2420	2420	2420	2420	0
188	20240607	164500	443550880	2420	2420	2420	2420	0
189	20240607	164400	443550880	2420	2420	2420	2420	0
190	20240607	164300	443550880	2420	2420	2420	2420	0
191	20240607	164200	443550880	2420	2420	2420	2420	0
192	20240607	164100	443550880	2420	2420	2420	2420	0
193	20240607	164000	443550880	2420	2420	2420	2420	0
194	20240607	163900	443550880	2420	2420	2420	2420	0
195	20240607	163800	443550880	2420	2420	2420	2420	0
196	20240607	163700	443550880	2420	2420	2420	2420	0
197	20240607	163600	443550880	2420	2420	2420	2420	0
198	20240607	163500	443550880	2420	2420	2420	2420	0
199	20240607	163400	443550880	2420	2420	2420	2420	0
200	20240607	163300	443550880	2420	2420	2420	2420	0
201	20240607	163200	443550880	2420	2420	2420	2420	0
202	20240607	163100	443550880	2420	2420	2420	2420	0
203	20240607	163000	443550880	2420	2420	2420	2420	0
204	20240607	162900	443550880	2420	2420	2420	2420	0
205	20240607	162800	443550880	2420	2420	2420	2420	0
206	20240607	162700	443550880	2420	2420	2420	2420	0
207	20240607	162600	443550880	2420	2420	2420	2420	0
208	20240607	162500	443550880	2420	2420	2420	2420	0
209	20240607	162400	443550880	2420	2420	2420	2420	0
210	20240607	162300	443550880	2420	2420	2420	2420	0
211	20240607	162200	443550880	2420	2420	2420	2420	0
212	20240607	162100	443550880	2420	2420	2420	2420	3021
213	20240607	162000	443550880	2420	2420	2420	2420	0
214	20240607	161900	443550880	2420	2420	2420	2420	0
215	20240607	161800	443550880	2420	2420	2420	2420	0
216	20240607	161700	443550880	2420	2420	2420	2420	0
217	20240607	161600	443550880	2420	2420	2420	2420	0
218	20240607	161500	443550880	2420	2420	2420	2420	0
219	20240607	161400	443550880	2420	2420	2420	2420	0
220	20240607	161300	443550880	2420	2420	2420	2420	0
221	20240607	161200	443550880	2420	2420	2420	2420	0
222	20240607	161100	443550880	2420	2420	2420	2420	0
223	20240607	161000	443550880	2420	2420	2420	2420	0
224	20240607	160900	443550880	2420	2420	2420	2420	0
225	20240607	160800	443550880	2420	2420	2420	2420	0
226	20240607	160700	443550880	2420	2420	2420	2420	0
227	20240607	160600	443550880	2420	2420	2420	2420	0
228	20240607	160500	443550880	2420	2420	2420	2420	0
229	20240607	160400	443550880	2420	2420	2420	2420	0
230	20240607	160300	443550880	2420	2420	2420	2420	0
231	20240607	160200	443550880	2420	2420	2420	2420	0
232	20240607	160100	443550880	2420	2420	2420	2420	0
233	20240607	160000	443550880	2420	2420	2420	2420	0
234	20240607	155900	443550880	2420	2420	2420	2420	0
235	20240607	155800	443550880	2420	2420	2420	2420	0
236	20240607	155700	443550880	2420	2420	2420	2420	0
237	20240607	155600	443550880	2420	2420	2420	2420	0
238	20240607	155500	443550880	2420	2420	2420	2420	0
239	20240607	155400	443550880	2420	2420	2420	2420	0
240	20240607	155300	443550880	2420	2420	2420	2420	0
241	20240607	155200	443550880	2420	2420	2420	2420	0
242	20240607	155100	443550880	2420	2420	2420	2420	3021
243	20240607	155000	443550880	2420	2420	2420	2420	0
244	20240607	154900	443550880	2420	2420	2420	2420	0
245	20240607	154800	443550880	2420	2420	2420	2420	0
246	20240607	154700	443550880	2420	2420	2420	2420	0
247	20240607	154600	443550880	2420	2420	2420	2420	0
248	20240607	154500	443550880	2420	2420	2420	2420	0
249	20240607	154400	443550880	2420	2420	2420	2420	0
250	20240607	154300	443550880	2420	2420	2420	2420	0
251	20240607	154200	443550880	2420	2420	2420	2420	0
252	20240607	154100	443550880	2420	2420	2420	2420	0
253	20240607	154000	443550880	2420	2420	2420	2420	0
254	20240607	153900	443550880	2420	2420	2420	2420	0
255	20240607	153800	443550880	2420	2420	2420	2420	0
256	20240607	153700	443550880	2420	2420	2420	2420	0
257	20240607	153600	443550880	2420	2420	2420	2420	0
258	20240607	153500	443550880	2420	2420	2420	2420	0
259	20240607	153400	443550880	2420	2420	2420	2420	0
260	20240607	153300	443550880	2420	2420	2420	2420	0
261	20240607	153200	443550880	2420	2420	2420	2420	0
262	20240607	153100	443550880	2420	2420	2420	2420	0
263	20240607	153000	443550880	2420	2420	2420	2420	3021
264	20240607	152900	436240060	2425	2425	2425	2425	0
265	20240607	152800	436240060	2425	2425	2425	2425	0
266	20240607	152700	436240060	2425	2425	2425	2425	0
267	20240607	152600	436240060	2425	2425	2425	2425	0
268	20240607	152500	436240060	2425	2425	2425	2425	0
269	20240607	152400	436240060	2425	2425	2425	2425	0
270	20240607	152300	436240060	2425	2425	2425	2425	0
271	20240607	152200	436240060	2425	2425	2425	2425	0
272	20240607	152100	436240060	2425	2425	2425	2425	0
273	20240607	152000	436240060	2425	2425	2425	2425	0
274	20240607	151900	436240060	2425	2425	2425	2425	2027
275	20240607	151800	431324585	2430	2430	2430	2430	0
276	20240607	151700	431324585	2430	2430	2430	2430	189
277	20240607	151600	430865315	2430	2430	2430	2430	0
278	20240607	151500	430865315	2430	2430	2430	2425	570
279	20240607	151400	429482330	2430	2430	2430	2430	0
280	20240607	151300	429482330	2430	2430	2430	2430	0
281	20240607	151200	429482330	2430	2430	2430	2425	11
282	20240607	151100	429455610	2430	2430	2430	2430	390
283	20240607	151000	428507910	2430	2430	2430	2430	0
284	20240607	150900	428507910	2430	2430	2430	2430	0
285	20240607	150800	428507910	2430	2430	2430	2430	2
286	20240607	150700	428503050	2430	2430	2430	2430	0
287	20240607	150600	428503050	2430	2430	2430	2430	104
288	20240607	150500	428250330	2425	2425	2425	2425	0
289	20240607	150400	428250330	2425	2425	2425	2425	0
290	20240607	150300	428250330	2425	2425	2425	2425	0
291	20240607	150200	428250330	2425	2425	2425	2425	0
292	20240607	150100	428250330	2425	2425	2425	2425	0
293	20240607	150000	428250330	2425	2425	2425	2425	0
294	20240607	145900	428250330	2425	2425	2425	2425	0
295	20240607	145800	428250330	2425	2425	2425	2425	0
296	20240607	145700	428250330	2425	2425	2425	2420	749
297	20240607	145600	426434570	2425	2425	2425	2425	0
298	20240607	145500	426434570	2425	2425	2425	2425	0
299	20240607	145400	426434570	2425	2425	2425	2425	500
300	20240607	145300	425222070	2430	2430	2430	2430	0
301	20240607	145200	425222070	2430	2430	2430	2430	0
302	20240607	145100	425222070	2430	2430	2430	2430	121
303	20240607	145000	424928040	2430	2430	2430	2430	176
304	20240607	144900	424500360	2420	2420	2420	2420	0
305	20240607	144800	424500360	2420	2420	2420	2420	0
306	20240607	144700	424500360	2420	2420	2420	2420	0
307	20240607	144600	424500360	2420	2425	2425	2420	2027
308	20240607	144500	419594830	2425	2425	2425	2425	600
309	20240607	144400	418139830	2425	2435	2435	2420	10515
310	20240607	144300	392643665	2445	2445	2445	2445	1
311	20240607	144200	392641220	2445	2445	2445	2445	0
312	20240607	144100	392641220	2445	2445	2445	2445	0
313	20240607	144000	392641220	2445	2445	2445	2445	0
314	20240607	143900	392641220	2445	2440	2445	2440	231
315	20240607	143800	392077425	2440	2440	2440	2440	331
316	20240607	143700	391269785	2440	2440	2440	2440	0
317	20240607	143600	391269785	2440	2440	2440	2440	0
318	20240607	143500	391269785	2440	2440	2440	2440	0
319	20240607	143400	391269785	2440	2440	2440	2440	0
320	20240607	143300	391269785	2440	2440	2440	2440	356
321	20240607	143200	390401145	2440	2440	2440	2440	0
322	20240607	143100	390401145	2440	2440	2440	2440	0
323	20240607	143000	390401145	2440	2440	2440	2440	0
324	20240607	142900	390401145	2440	2440	2440	2440	0
325	20240607	142800	390401145	2440	2440	2440	2440	530
326	20240607	142700	389107945	2445	2445	2445	2445	0
327	20240607	142600	389107945	2445	2445	2445	2445	0
328	20240607	142500	389107945	2445	2445	2445	2445	0
329	20240607	142400	389107945	2445	2440	2445	2440	16
330	20240607	142300	389068830	2435	2435	2435	2435	978
331	20240607	142200	386687400	2445	2445	2445	2445	522
332	20240607	142100	385411110	2445	2445	2445	2445	0
333	20240607	142000	385411110	2445	2445	2450	2445	351
334	20240607	141900	384551690	2445	2445	2445	2445	0
335	20240607	141800	384551690	2445	2445	2445	2445	0
336	20240607	141700	384551690	2445	2440	2445	2440	1001
337	20240607	141600	382104265	2435	2435	2435	2435	0
338	20240607	141500	382104265	2435	2435	2435	2435	0
339	20240607	141400	382104265	2435	2435	2435	2435	51
340	20240607	141300	381980080	2435	2435	2435	2435	0
341	20240607	141200	381980080	2435	2435	2435	2435	638
342	20240607	141100	380426550	2440	2440	2440	2440	0
343	20240607	141000	380426550	2440	2440	2440	2440	2
344	20240607	140900	380421670	2445	2445	2445	2445	0
345	20240607	140800	380421670	2445	2445	2445	2445	0
346	20240607	140700	380421670	2445	2445	2445	2445	0
347	20240607	140600	380421670	2445	2445	2445	2445	0
348	20240607	140500	380421670	2445	2445	2445	2445	1
349	20240607	140400	380419225	2440	2440	2440	2440	0
350	20240607	140300	380419225	2440	2440	2440	2440	1
351	20240607	140200	380416785	2445	2445	2445	2445	1
352	20240607	140100	380414340	2440	2440	2440	2440	6
353	20240607	140000	380399700	2435	2435	2435	2435	0
354	20240607	135900	380399700	2435	2435	2435	2435	0
355	20240607	135800	380399700	2435	2435	2435	2435	0
356	20240607	135700	380399700	2435	2435	2435	2435	0
357	20240607	135600	380399700	2435	2435	2435	2435	0
358	20240607	135500	380399700	2435	2435	2435	2435	0
359	20240607	135400	380399700	2435	2435	2435	2435	0
360	20240607	135300	380399700	2435	2435	2435	2435	0
361	20240607	135200	380399700	2435	2435	2435	2435	0
362	20240607	135100	380399700	2435	2435	2435	2435	113
363	20240607	135000	380124545	2445	2440	2445	2440	3
364	20240607	134900	380117220	2440	2440	2440	2440	0
365	20240607	134800	380117220	2440	2440	2440	2440	113
366	20240607	134700	379841500	2445	2445	2445	2445	7
367	20240607	134600	379824385	2445	2445	2445	2445	0
368	20240607	134500	379824385	2445	2445	2445	2445	45
369	20240607	134400	379714360	2445	2440	2445	2440	509
370	20240607	134300	378472395	2440	2440	2440	2440	0
371	20240607	134200	378472395	2440	2440	2440	2440	32
372	20240607	134100	378394315	2440	2440	2440	2440	0
373	20240607	134000	378394315	2440	2440	2440	2440	0
374	20240607	133900	378394315	2440	2440	2440	2440	74
375	20240607	133800	378213755	2435	2435	2435	2435	0
376	20240607	133700	378213755	2435	2430	2435	2430	280
377	20240607	133600	377532975	2435	2435	2435	2435	168
378	20240607	133500	377123895	2435	2435	2435	2435	300
379	20240607	133400	376393395	2440	2440	2440	2440	0
380	20240607	133300	376393395	2440	2440	2440	2440	74
381	20240607	133200	376212835	2435	2435	2435	2435	0
382	20240607	133100	376212835	2435	2435	2435	2435	0
383	20240607	133000	376212835	2435	2435	2435	2435	0
384	20240607	132900	376212835	2435	2435	2435	2435	0
385	20240607	132800	376212835	2435	2435	2435	2435	0
386	20240607	132700	376212835	2435	2435	2435	2435	0
387	20240607	132600	376212835	2435	2435	2435	2435	0
388	20240607	132500	376212835	2435	2435	2435	2435	0
389	20240607	132400	376212835	2435	2435	2435	2435	18
390	20240607	132300	376169005	2440	2440	2440	2440	0
391	20240607	132200	376169005	2440	2440	2440	2440	0
392	20240607	132100	376169005	2440	2440	2440	2440	0
393	20240607	132000	376169005	2440	2440	2440	2440	50
394	20240607	131900	376047005	2435	2435	2435	2435	0
395	20240607	131800	376047005	2435	2435	2435	2435	0
396	20240607	131700	376047005	2435	2435	2435	2435	0
397	20240607	131600	376047005	2435	2435	2435	2435	0
398	20240607	131500	376047005	2435	2435	2435	2435	0
399	20240607	131400	376047005	2435	2435	2435	2435	0
400	20240607	131300	376047005	2435	2435	2435	2435	0
401	20240607	131200	376047005	2435	2435	2435	2435	598
402	20240607	131100	374590875	2430	2430	2430	2430	1
403	20240607	131000	374588445	2435	2435	2435	2435	140
404	20240607	130900	374247545	2435	2435	2435	2435	0
405	20240607	130800	374247545	2435	2435	2435	2435	10
406	20240607	130700	374223195	2435	2435	2435	2435	0
407	20240607	130600	374223195	2435	2435	2435	2435	0
408	20240607	130500	374223195	2435	2435	2435	2435	0
409	20240607	130400	374223195	2435	2435	2435	2435	0
410	20240607	130300	374223195	2435	2435	2435	2435	1
411	20240607	130200	374220760	2435	2435	2435	2435	0
412	20240607	130100	374220760	2435	2435	2435	2435	0
413	20240607	130000	374220760	2435	2435	2435	2435	0
414	20240607	125900	374220760	2435	2435	2435	2435	0
415	20240607	125800	374220760	2435	2435	2435	2435	0
416	20240607	125700	374220760	2435	2430	2435	2430	28
417	20240607	125600	374152585	2430	2430	2430	2430	155
418	20240607	125500	373775935	2430	2430	2430	2430	80
419	20240607	125400	373581535	2430	2430	2430	2430	177
420	20240607	125300	373151425	2430	2430	2430	2430	100
421	20240607	125200	372908425	2430	2430	2430	2430	0
422	20240607	125100	372908425	2430	2430	2430	2430	0
423	20240607	125000	372908425	2430	2430	2430	2430	36
424	20240607	124900	372820945	2425	2425	2425	2425	0
425	20240607	124800	372820945	2425	2425	2425	2425	2
426	20240607	124700	372816095	2425	2425	2425	2425	303
427	20240607	124600	372081320	2425	2425	2425	2425	0
428	20240607	124500	372081320	2425	2425	2425	2425	0
429	20240607	124400	372081320	2425	2425	2425	2425	0
430	20240607	124300	372081320	2425	2425	2425	2425	240
431	20240607	124200	371499320	2430	2430	2430	2430	0
432	20240607	124100	371499320	2430	2430	2430	2430	0
433	20240607	124000	371499320	2430	2430	2430	2430	0
434	20240607	123900	371499320	2430	2430	2430	2430	0
435	20240607	123800	371499320	2430	2430	2430	2430	0
436	20240607	123700	371499320	2430	2430	2430	2430	0
437	20240607	123600	371499320	2430	2430	2430	2430	11
438	20240607	123500	371472590	2420	2420	2420	2420	0
439	20240607	123400	371472590	2420	2420	2420	2420	8000
440	20240607	123300	352112590	2425	2425	2425	2425	10
441	20240607	123200	352088340	2425	2425	2425	2425	400
442	20240607	123100	351118340	2435	2435	2435	2435	1
443	20240607	123000	351115905	2425	2425	2425	2425	600
444	20240607	122900	349660905	2435	2435	2435	2435	0
445	20240607	122800	349660905	2435	2435	2435	2435	0
446	20240607	122700	349660905	2435	2425	2435	2425	500
447	20240607	122600	348446350	2430	2430	2430	2430	1
448	20240607	122500	348443920	2425	2425	2425	2425	400
449	20240607	122400	347473920	2430	2430	2430	2430	0
450	20240607	122300	347473920	2430	2430	2430	2430	0
451	20240607	122200	347473920	2430	2430	2430	2430	0
452	20240607	122100	347473920	2430	2430	2430	2430	2
453	20240607	122000	347469060	2425	2425	2425	2425	0
454	20240607	121900	347469060	2425	2425	2425	2425	0
455	20240607	121800	347469060	2425	2425	2425	2425	0
456	20240607	121700	347469060	2425	2425	2425	2425	0
457	20240607	121600	347469060	2425	2425	2425	2425	0
458	20240607	121500	347469060	2425	2425	2425	2425	0
459	20240607	121400	347469060	2425	2425	2425	2425	0
460	20240607	121300	347469060	2425	2425	2425	2425	0
461	20240607	121200	347469060	2425	2430	2430	2425	107
462	20240607	121100	347209550	2430	2430	2430	2430	244
463	20240607	121000	346616630	2435	2435	2435	2435	0
464	20240607	120900	346616630	2435	2435	2435	2435	0
465	20240607	120800	346616630	2435	2435	2435	2435	10
466	20240607	120700	346592280	2435	2430	2435	2430	1729
467	20240607	120600	342383165	2435	2435	2435	2435	0
468	20240607	120500	342383165	2435	2435	2435	2435	1
469	20240607	120400	342380730	2430	2430	2430	2430	1
470	20240607	120300	342378300	2435	2435	2435	2435	109
471	20240607	120200	342112885	2430	2430	2430	2430	0
472	20240607	120100	342112885	2430	2435	2435	2430	341
473	20240607	120000	341284250	2425	2430	2430	2425	2000
474	20240607	115900	336434240	2435	2435	2435	2435	1
475	20240607	115800	336431805	2425	2425	2425	2425	750
476	20240607	115700	334613055	2435	2425	2435	2425	526
477	20240607	115600	333337245	2425	2425	2425	2425	300
478	20240607	115500	332609745	2435	2425	2435	2425	1210
479	20240607	115400	329664495	2430	2425	2430	2425	754
480	20240607	115300	327836025	2430	2430	2430	2430	98
481	20240607	115200	327597885	2430	2425	2430	2420	1441
482	20240607	115100	324108155	2425	2425	2425	2425	30
483	20240607	115000	324035405	2415	2415	2415	2415	0
484	20240607	114900	324035405	2415	2420	2420	2415	10
485	20240607	114800	324011225	2425	2425	2425	2425	0
486	20240607	114700	324011225	2425	2425	2425	2425	4
487	20240607	114600	324001525	2425	2425	2425	2425	0
488	20240607	114500	324001525	2425	2425	2425	2425	0
489	20240607	114400	324001525	2425	2425	2425	2425	2
490	20240607	114300	323996675	2425	2425	2425	2425	4
491	20240607	114200	323986975	2415	2420	2420	2415	440
492	20240607	114100	322922310	2420	2430	2430	2420	1978
493	20240607	114000	318134785	2430	2430	2430	2430	100
494	20240607	113900	317891785	2445	2440	2445	2440	140
495	20240607	113800	317549685	2440	2440	2440	2440	0
496	20240607	113700	317549685	2440	2425	2440	2425	1534
497	20240607	113600	313822300	2420	2420	2420	2420	0
498	20240607	113500	313822300	2420	2420	2420	2420	0
499	20240607	113400	313822300	2420	2420	2420	2420	0
500	20240607	113300	313822300	2420	2420	2420	2420	0
501	20240607	113200	313822300	2420	2420	2420	2420	0
502	20240607	113100	313822300	2420	2425	2425	2420	409
503	20240607	113000	312830625	2430	2430	2430	2430	0
504	20240607	112900	312830625	2430	2430	2430	2430	0
505	20240607	112800	312830625	2430	2430	2430	2430	0
506	20240607	112700	312830625	2430	2430	2430	2430	0
507	20240607	112600	312830625	2430	2430	2430	2430	79
508	20240607	112500	312638655	2430	2430	2430	2430	0
509	20240607	112400	312638655	2430	2430	2430	2430	0
510	20240607	112300	312638655	2430	2430	2430	2430	0
511	20240607	112200	312638655	2430	2430	2430	2430	338
512	20240607	112100	311817315	2430	2430	2430	2430	0
513	20240607	112000	311817315	2430	2430	2430	2430	0
514	20240607	111900	311817315	2430	2430	2430	2430	0
515	20240607	111800	311817315	2430	2435	2435	2430	4100
516	20240607	111700	301853300	2445	2445	2445	2445	97
517	20240607	111600	301616135	2445	2445	2445	2445	1300
518	20240607	111500	298437635	2450	2435	2450	2435	291
519	20240607	111400	297726505	2435	2435	2435	2435	0
520	20240607	111300	297726505	2435	2435	2435	2435	150
521	20240607	111200	297361255	2445	2445	2445	2445	0
522	20240607	111100	297361255	2445	2445	2445	2445	8
523	20240607	111000	297341695	2450	2450	2450	2450	0
524	20240607	110900	297341695	2450	2450	2450	2450	0
525	20240607	110800	297341695	2450	2450	2450	2450	413
526	20240607	110700	296329845	2460	2455	2460	2455	311
527	20240607	110600	295565065	2455	2455	2455	2455	0
528	20240607	110500	295565065	2455	2445	2455	2445	321
529	20240607	110400	294780010	2460	2460	2460	2460	15
530	20240607	110300	294743110	2460	2460	2460	2460	0
531	20240607	110200	294743110	2460	2460	2460	2460	0
532	20240607	110100	294743110	2460	2470	2470	2460	21
533	20240607	110000	294691370	2480	2490	2490	2480	4328
534	20240607	105900	283956810	2480	2435	2485	2435	6322
535	20240607	105800	268312570	2425	2425	2430	2425	897
536	20240607	105700	266135380	2425	2425	2425	2425	84
537	20240607	105600	265931680	2420	2415	2425	2415	790
538	20240607	105500	264021435	2415	2415	2415	2415	1
539	20240607	105400	264019020	2410	2420	2420	2400	3003
540	20240607	105300	256783515	2430	2425	2430	2425	3
541	20240607	105200	256776235	2420	2410	2420	2410	1077
542	20240607	105100	254177620	2410	2425	2425	2405	3597
543	20240607	105000	245496035	2425	2425	2425	2425	0
544	20240607	104900	245496035	2425	2425	2425	2425	150
545	20240607	104800	245132285	2425	2415	2430	2415	104
546	20240607	104700	244880160	2415	2395	2435	2395	2224
547	20240607	104600	239508480	2395	2395	2395	2395	2536
548	20240607	104500	233434760	2395	2390	2395	2390	1176
549	20240607	104400	230624115	2385	2380	2385	2370	963
550	20240607	104300	228333850	2380	2390	2390	2380	1636
551	20240607	104200	224436925	2400	2395	2400	2395	11
552	20240607	104100	224410560	2400	2395	2400	2395	790
553	20240607	104000	222518495	2395	2410	2410	2395	530
554	20240607	103900	221248055	2415	2405	2415	2405	151
555	20240607	103800	220884610	2405	2400	2405	2400	438
556	20240607	103700	219833405	2395	2385	2395	2385	3863
557	20240607	103600	210598795	2380	2390	2390	2380	281
558	20240607	103500	209928420	2390	2390	2395	2390	442
559	20240607	103400	208872035	2395	2400	2400	2385	1814
560	20240607	103300	204534090	2400	2385	2400	2385	1324
561	20240607	103200	201363030	2385	2375	2395	2375	2905
562	20240607	103100	194447560	2365	2385	2385	2365	1202
563	20240607	103000	191594165	2385	2370	2385	2365	1048
564	20240607	102900	189115145	2370	2380	2380	2370	2143
565	20240607	102800	184032700	2390	2395	2395	2365	6640
566	20240607	102700	168232050	2400	2390	2400	2390	3101
567	20240607	102600	160807540	2385	2390	2390	2380	1776
568	20240607	102500	156567485	2395	2410	2410	2390	1933
569	20240607	102400	151932865	2415	2415	2415	2415	1
570	20240607	102300	151930450	2415	2415	2415	2415	11
571	20240607	102200	151903885	2415	2410	2415	2410	120
572	20240607	102100	151614325	2410	2420	2420	2410	403
573	20240607	102000	150641830	2420	2450	2450	2420	850
574	20240607	101900	148581385	2450	2450	2450	2450	114
575	20240607	101800	148302085	2450	2445	2450	2440	126
576	20240607	101700	147994140	2440	2420	2440	2420	131
577	20240607	101600	147676260	2420	2420	2420	2420	20
578	20240607	101500	147627860	2415	2415	2415	2415	201
579	20240607	101400	147142445	2420	2415	2420	2415	242
580	20240607	101300	146557600	2415	2410	2415	2410	155
581	20240607	101200	146184020	2405	2410	2410	2405	113
582	20240607	101100	145911695	2410	2410	2410	2410	1
583	20240607	101000	145909285	2400	2400	2410	2400	1898
584	20240607	100900	141345125	2400	2415	2420	2400	3730
585	20240607	100800	132367160	2420	2420	2420	2420	131
586	20240607	100700	132050140	2425	2420	2425	2420	3
587	20240607	100600	132042875	2415	2435	2440	2400	14674
588	20240607	100500	96656175	2440	2445	2445	2440	218
589	20240607	100400	96124220	2440	2450	2450	2440	11
590	20240607	100300	96097330	2450	2450	2450	2450	53
591	20240607	100200	95967480	2450	2450	2450	2450	24
592	20240607	100100	95908680	2450	2445	2450	2430	2772
593	20240607	100000	89145350	2445	2445	2445	2445	10
594	20240607	095900	89120900	2445	2445	2445	2445	0
595	20240607	095800	89120900	2445	2460	2460	2420	5698
596	20240607	095700	75200500	2460	2460	2470	2460	314
597	20240607	095600	74427950	2455	2470	2470	2455	5000
598	20240607	095500	62127215	2470	2470	2470	2470	600
599	20240607	095400	60645215	2470	2470	2470	2470	0
600	20240607	095300	60645215	2470	2465	2470	2465	2002
601	20240607	095200	55702660	2460	2460	2460	2460	3
602	20240607	095100	55695280	2465	2460	2465	2460	101
603	20240607	095000	55446815	2460	2460	2460	2460	3
604	20240607	094900	55439435	2455	2460	2460	2455	202
605	20240607	094800	54942525	2460	2460	2460	2450	181
606	20240607	094700	54498020	2465	2455	2465	2450	22
607	20240607	094600	54443935	2460	2470	2470	2445	5829
608	20240607	094500	40146455	2465	2465	2465	2465	250
609	20240607	094400	39530205	2470	2470	2470	2470	30
610	20240607	094300	39456105	2470	2470	2470	2470	0
611	20240607	094200	39456105	2470	2470	2470	2470	20
612	20240607	094100	39406705	2470	2470	2470	2470	0
613	20240607	094000	39406705	2470	2470	2470	2470	0
614	20240607	093900	39406705	2470	2470	2470	2470	0
615	20240607	093800	39406705	2470	2470	2470	2470	0
616	20240607	093700	39406705	2470	2470	2470	2470	85
617	20240607	093600	39196755	2475	2475	2475	2475	0
618	20240607	093500	39196755	2475	2475	2475	2475	0
619	20240607	093400	39196755	2475	2475	2475	2475	3
620	20240607	093300	39189330	2470	2470	2470	2470	18
621	20240607	093200	39144870	2475	2485	2490	2450	5442
622	20240607	093100	25734170	2485	2485	2485	2485	0
623	20240607	093000	25734170	2485	2490	2490	2480	145
624	20240607	092900	25373365	2490	2490	2490	2490	0
625	20240607	092800	25373365	2490	2490	2490	2490	0
626	20240607	092700	25373365	2490	2490	2490	2490	1
627	20240607	092600	25370875	2490	2490	2490	2490	7
628	20240607	092500	25353445	2490	2490	2490	2490	0
629	20240607	092400	25353445	2490	2495	2495	2480	581
630	20240607	092300	23911710	2490	2500	2500	2490	800
631	20240607	092200	21918790	2500	2485	2500	2480	1751
632	20240607	092100	17558785	2495	2490	2495	2485	1003
633	20240607	092000	15066100	2495	2495	2495	2495	11
634	20240607	091900	15038655	2490	2495	2495	2490	1061
635	20240607	091800	12396175	2495	2505	2505	2495	169
636	20240607	091700	11973860	2495	2505	2505	2495	1000
637	20240607	091600	9478575	2510	2510	2510	2510	19
638	20240607	091500	9430885	2510	2510	2510	2510	0
639	20240607	091400	9430885	2510	2510	2510	2510	1
640	20240607	091300	9428375	2510	2520	2520	2510	21
641	20240607	091200	9375555	2525	2525	2525	2525	0
642	20240607	091100	9375555	2525	2530	2540	2525	509
643	20240607	091000	8087710	2530	2505	2530	2505	829
644	20240607	090900	6004770	2505	2505	2505	2505	7
645	20240607	090800	5987235	2510	2505	2510	2500	554
646	20240607	090700	4601045	2505	2505	2505	2505	0
647	20240607	090600	4601045	2505	2505	2505	2505	2
648	20240607	090500	4596035	2505	2505	2505	2505	0
649	20240607	090400	4596035	2505	2495	2505	2495	9
650	20240607	090300	4573510	2495	2500	2500	2495	500
651	20240607	090200	3325945	2515	2515	2515	2515	0
652	20240607	090100	3325945	2515	2500	2525	2500	459
653	20240607	090000	2171290	2500	2490	2500	2490	872