KissMeData/334970/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211800	375940025	4445	4445	4445	4445	1362
3	20240607	211700	375940025	4445	4445	4445	4445	0
4	20240607	211600	375940025	4445	4445	4445	4445	0
5	20240607	211500	375940025	4445	4445	4445	4445	0
6	20240607	211400	375940025	4445	4445	4445	4445	0
7	20240607	211300	375940025	4445	4445	4445	4445	0
8	20240607	211200	375940025	4445	4445	4445	4445	0
9	20240607	211100	375940025	4445	4445	4445	4445	0
10	20240607	211000	375940025	4445	4445	4445	4445	0
11	20240607	210900	375940025	4445	4445	4445	4445	0
12	20240607	210800	375940025	4445	4445	4445	4445	0
13	20240607	210700	375940025	4445	4445	4445	4445	0
14	20240607	210600	375940025	4445	4445	4445	4445	0
15	20240607	210500	375940025	4445	4445	4445	4445	0
16	20240607	210400	375940025	4445	4445	4445	4445	0
17	20240607	210300	375940025	4445	4445	4445	4445	0
18	20240607	210200	375940025	4445	4445	4445	4445	0
19	20240607	210100	375940025	4445	4445	4445	4445	0
20	20240607	210000	375940025	4445	4445	4445	4445	0
21	20240607	205900	375940025	4445	4445	4445	4445	0
22	20240607	205800	375940025	4445	4445	4445	4445	0
23	20240607	205700	375940025	4445	4445	4445	4445	0
24	20240607	205600	375940025	4445	4445	4445	4445	0
25	20240607	205500	375940025	4445	4445	4445	4445	0
26	20240607	205400	375940025	4445	4445	4445	4445	0
27	20240607	205300	375940025	4445	4445	4445	4445	0
28	20240607	205200	375940025	4445	4445	4445	4445	0
29	20240607	205100	375940025	4445	4445	4445	4445	0
30	20240607	205000	375940025	4445	4445	4445	4445	0
31	20240607	204900	375940025	4445	4445	4445	4445	0
32	20240607	204800	375940025	4445	4445	4445	4445	1362
33	20240607	204700	375940025	4445	4445	4445	4445	0
34	20240607	204600	375940025	4445	4445	4445	4445	0
35	20240607	204500	375940025	4445	4445	4445	4445	0
36	20240607	204400	375940025	4445	4445	4445	4445	0
37	20240607	204300	375940025	4445	4445	4445	4445	0
38	20240607	204200	375940025	4445	4445	4445	4445	0
39	20240607	204100	375940025	4445	4445	4445	4445	0
40	20240607	204000	375940025	4445	4445	4445	4445	0
41	20240607	203900	375940025	4445	4445	4445	4445	0
42	20240607	203800	375940025	4445	4445	4445	4445	0
43	20240607	203700	375940025	4445	4445	4445	4445	0
44	20240607	203600	375940025	4445	4445	4445	4445	0
45	20240607	203500	375940025	4445	4445	4445	4445	0
46	20240607	203400	375940025	4445	4445	4445	4445	0
47	20240607	203300	375940025	4445	4445	4445	4445	0
48	20240607	203200	375940025	4445	4445	4445	4445	0
49	20240607	203100	375940025	4445	4445	4445	4445	0
50	20240607	203000	375940025	4445	4445	4445	4445	0
51	20240607	202900	375940025	4445	4445	4445	4445	0
52	20240607	202800	375940025	4445	4445	4445	4445	0
53	20240607	202700	375940025	4445	4445	4445	4445	0
54	20240607	202600	375940025	4445	4445	4445	4445	0
55	20240607	202500	375940025	4445	4445	4445	4445	0
56	20240607	202400	375940025	4445	4445	4445	4445	0
57	20240607	202300	375940025	4445	4445	4445	4445	0
58	20240607	202200	375940025	4445	4445	4445	4445	0
59	20240607	202100	375940025	4445	4445	4445	4445	0
60	20240607	202000	375940025	4445	4445	4445	4445	0
61	20240607	201900	375940025	4445	4445	4445	4445	0
62	20240607	201800	375940025	4445	4445	4445	4445	1362
63	20240607	201700	375940025	4445	4445	4445	4445	0
64	20240607	201600	375940025	4445	4445	4445	4445	0
65	20240607	201500	375940025	4445	4445	4445	4445	0
66	20240607	201400	375940025	4445	4445	4445	4445	0
67	20240607	201300	375940025	4445	4445	4445	4445	0
68	20240607	201200	375940025	4445	4445	4445	4445	0
69	20240607	201100	375940025	4445	4445	4445	4445	0
70	20240607	201000	375940025	4445	4445	4445	4445	0
71	20240607	200900	375940025	4445	4445	4445	4445	0
72	20240607	200800	375940025	4445	4445	4445	4445	0
73	20240607	200700	375940025	4445	4445	4445	4445	0
74	20240607	200600	375940025	4445	4445	4445	4445	0
75	20240607	200500	375940025	4445	4445	4445	4445	0
76	20240607	200400	375940025	4445	4445	4445	4445	0
77	20240607	200300	375940025	4445	4445	4445	4445	0
78	20240607	200200	375940025	4445	4445	4445	4445	0
79	20240607	200100	375940025	4445	4445	4445	4445	0
80	20240607	200000	375940025	4445	4445	4445	4445	0
81	20240607	195900	375940025	4445	4445	4445	4445	0
82	20240607	195800	375940025	4445	4445	4445	4445	0
83	20240607	195700	375940025	4445	4445	4445	4445	0
84	20240607	195600	375940025	4445	4445	4445	4445	0
85	20240607	195500	375940025	4445	4445	4445	4445	0
86	20240607	195400	375940025	4445	4445	4445	4445	0
87	20240607	195300	375940025	4445	4445	4445	4445	0
88	20240607	195200	375940025	4445	4445	4445	4445	0
89	20240607	195100	375940025	4445	4445	4445	4445	0
90	20240607	195000	375940025	4445	4445	4445	4445	0
91	20240607	194900	375940025	4445	4445	4445	4445	0
92	20240607	194800	375940025	4445	4445	4445	4445	1362
93	20240607	194700	375940025	4445	4445	4445	4445	0
94	20240607	194600	375940025	4445	4445	4445	4445	0
95	20240607	194500	375940025	4445	4445	4445	4445	0
96	20240607	194400	375940025	4445	4445	4445	4445	0
97	20240607	194300	375940025	4445	4445	4445	4445	0
98	20240607	194200	375940025	4445	4445	4445	4445	0
99	20240607	194100	375940025	4445	4445	4445	4445	0
100	20240607	194000	375940025	4445	4445	4445	4445	0
101	20240607	193900	375940025	4445	4445	4445	4445	0
102	20240607	193800	375940025	4445	4445	4445	4445	0
103	20240607	193700	375940025	4445	4445	4445	4445	0
104	20240607	193600	375940025	4445	4445	4445	4445	0
105	20240607	193500	375940025	4445	4445	4445	4445	0
106	20240607	193400	375940025	4445	4445	4445	4445	0
107	20240607	193300	375940025	4445	4445	4445	4445	0
108	20240607	193200	375940025	4445	4445	4445	4445	0
109	20240607	193100	375940025	4445	4445	4445	4445	0
110	20240607	193000	375940025	4445	4445	4445	4445	0
111	20240607	192900	375940025	4445	4445	4445	4445	0
112	20240607	192800	375940025	4445	4445	4445	4445	0
113	20240607	192700	375940025	4445	4445	4445	4445	0
114	20240607	192600	375940025	4445	4445	4445	4445	0
115	20240607	192500	375940025	4445	4445	4445	4445	0
116	20240607	192400	375940025	4445	4445	4445	4445	0
117	20240607	192300	375940025	4445	4445	4445	4445	0
118	20240607	192200	375940025	4445	4445	4445	4445	0
119	20240607	192100	375940025	4445	4445	4445	4445	0
120	20240607	192000	375940025	4445	4445	4445	4445	0
121	20240607	191900	375940025	4445	4445	4445	4445	0
122	20240607	191800	375940025	4445	4445	4445	4445	1362
123	20240607	191700	375940025	4445	4445	4445	4445	0
124	20240607	191600	375940025	4445	4445	4445	4445	0
125	20240607	191500	375940025	4445	4445	4445	4445	0
126	20240607	191400	375940025	4445	4445	4445	4445	0
127	20240607	191300	375940025	4445	4445	4445	4445	0
128	20240607	191200	375940025	4445	4445	4445	4445	0
129	20240607	191100	375940025	4445	4445	4445	4445	0
130	20240607	191000	375940025	4445	4445	4445	4445	0
131	20240607	190900	375940025	4445	4445	4445	4445	0
132	20240607	190800	375940025	4445	4445	4445	4445	0
133	20240607	190700	375940025	4445	4445	4445	4445	0
134	20240607	190600	375940025	4445	4445	4445	4445	0
135	20240607	190500	375940025	4445	4445	4445	4445	0
136	20240607	190400	375940025	4445	4445	4445	4445	0
137	20240607	190300	375940025	4445	4445	4445	4445	0
138	20240607	190200	375940025	4445	4445	4445	4445	0
139	20240607	190100	375940025	4445	4445	4445	4445	0
140	20240607	190000	375940025	4445	4445	4445	4445	0
141	20240607	185900	375940025	4445	4445	4445	4445	0
142	20240607	185800	375940025	4445	4445	4445	4445	0
143	20240607	185700	375940025	4445	4445	4445	4445	0
144	20240607	185600	375940025	4445	4445	4445	4445	0
145	20240607	185500	375940025	4445	4445	4445	4445	0
146	20240607	185400	375940025	4445	4445	4445	4445	0
147	20240607	185300	375940025	4445	4445	4445	4445	0
148	20240607	185200	375940025	4445	4445	4445	4445	0
149	20240607	185100	375940025	4445	4445	4445	4445	0
150	20240607	185000	375940025	4445	4445	4445	4445	0
151	20240607	184900	375940025	4445	4445	4445	4445	0
152	20240607	184800	375940025	4445	4445	4445	4445	1362
153	20240607	184700	375940025	4445	4445	4445	4445	0
154	20240607	184600	375940025	4445	4445	4445	4445	0
155	20240607	184500	375940025	4445	4445	4445	4445	0
156	20240607	184400	375940025	4445	4445	4445	4445	0
157	20240607	184300	375940025	4445	4445	4445	4445	0
158	20240607	184200	375940025	4445	4445	4445	4445	0
159	20240607	184100	375940025	4445	4445	4445	4445	0
160	20240607	184000	375940025	4445	4445	4445	4445	0
161	20240607	183900	375940025	4445	4445	4445	4445	0
162	20240607	183800	375940025	4445	4445	4445	4445	0
163	20240607	183700	375940025	4445	4445	4445	4445	0
164	20240607	183600	375940025	4445	4445	4445	4445	0
165	20240607	183500	375940025	4445	4445	4445	4445	0
166	20240607	183400	375940025	4445	4445	4445	4445	0
167	20240607	183300	375940025	4445	4445	4445	4445	0
168	20240607	183200	375940025	4445	4445	4445	4445	0
169	20240607	183100	375940025	4445	4445	4445	4445	0
170	20240607	183000	375940025	4445	4445	4445	4445	0
171	20240607	182900	375940025	4445	4445	4445	4445	0
172	20240607	182800	375940025	4445	4445	4445	4445	0
173	20240607	182700	375940025	4445	4445	4445	4445	0
174	20240607	182600	375940025	4445	4445	4445	4445	0
175	20240607	182500	375940025	4445	4445	4445	4445	0
176	20240607	182400	375940025	4445	4445	4445	4445	0
177	20240607	182300	375940025	4445	4445	4445	4445	0
178	20240607	182200	375940025	4445	4445	4445	4445	0
179	20240607	182100	375940025	4445	4445	4445	4445	0
180	20240607	182000	375940025	4445	4445	4445	4445	0
181	20240607	181900	375940025	4445	4445	4445	4445	0
182	20240607	181800	375940025	4445	4445	4445	4445	1362
183	20240607	181700	375940025	4445	4445	4445	4445	0
184	20240607	181600	375940025	4445	4445	4445	4445	0
185	20240607	181500	375940025	4445	4445	4445	4445	0
186	20240607	181400	375940025	4445	4445	4445	4445	0
187	20240607	181300	375940025	4445	4445	4445	4445	0
188	20240607	181200	375940025	4445	4445	4445	4445	0
189	20240607	181100	375940025	4445	4445	4445	4445	0
190	20240607	181000	375940025	4445	4445	4445	4445	0
191	20240607	180900	375940025	4445	4445	4445	4445	0
192	20240607	180800	375940025	4445	4445	4445	4445	0
193	20240607	180700	375940025	4445	4445	4445	4445	0
194	20240607	180600	375940025	4445	4445	4445	4445	0
195	20240607	180500	375940025	4445	4445	4445	4445	0
196	20240607	180400	375940025	4445	4445	4445	4445	0
197	20240607	180300	375940025	4445	4445	4445	4445	0
198	20240607	180200	375940025	4445	4445	4445	4445	0
199	20240607	180100	375940025	4445	4445	4445	4445	0
200	20240607	180000	375940025	4445	4445	4445	4445	0
201	20240607	175900	375940025	4445	4445	4445	4445	0
202	20240607	175800	375940025	4445	4445	4445	4445	0
203	20240607	175700	375940025	4445	4445	4445	4445	0
204	20240607	175600	375940025	4445	4445	4445	4445	0
205	20240607	175500	375940025	4445	4445	4445	4445	0
206	20240607	175400	375940025	4445	4445	4445	4445	0
207	20240607	175300	375940025	4445	4445	4445	4445	0
208	20240607	175200	375940025	4445	4445	4445	4445	0
209	20240607	175100	375940025	4445	4445	4445	4445	0
210	20240607	175000	375940025	4445	4445	4445	4445	0
211	20240607	174900	375940025	4445	4445	4445	4445	0
212	20240607	174800	375940025	4445	4445	4445	4445	1362
213	20240607	174700	375940025	4445	4445	4445	4445	0
214	20240607	174600	375940025	4445	4445	4445	4445	0
215	20240607	174500	375940025	4445	4445	4445	4445	0
216	20240607	174400	375940025	4445	4445	4445	4445	0
217	20240607	174300	375940025	4445	4445	4445	4445	0
218	20240607	174200	375940025	4445	4445	4445	4445	0
219	20240607	174100	375940025	4445	4445	4445	4445	0
220	20240607	174000	375940025	4445	4445	4445	4445	0
221	20240607	173900	375940025	4445	4445	4445	4445	0
222	20240607	173800	375940025	4445	4445	4445	4445	0
223	20240607	173700	375940025	4445	4445	4445	4445	0
224	20240607	173600	375940025	4445	4445	4445	4445	0
225	20240607	173500	375940025	4445	4445	4445	4445	0
226	20240607	173400	375940025	4445	4445	4445	4445	0
227	20240607	173300	375940025	4445	4445	4445	4445	0
228	20240607	173200	375940025	4445	4445	4445	4445	0
229	20240607	173100	375940025	4445	4445	4445	4445	0
230	20240607	173000	375940025	4445	4445	4445	4445	0
231	20240607	172900	375940025	4445	4445	4445	4445	0
232	20240607	172800	375940025	4445	4445	4445	4445	0
233	20240607	172700	375940025	4445	4445	4445	4445	0
234	20240607	172600	375940025	4445	4445	4445	4445	0
235	20240607	172500	375940025	4445	4445	4445	4445	0
236	20240607	172400	375940025	4445	4445	4445	4445	0
237	20240607	172300	375940025	4445	4445	4445	4445	0
238	20240607	172200	375940025	4445	4445	4445	4445	0
239	20240607	172100	375940025	4445	4445	4445	4445	0
240	20240607	172000	375940025	4445	4445	4445	4445	0
241	20240607	171900	375940025	4445	4445	4445	4445	0
242	20240607	171800	375940025	4445	4445	4445	4445	1362
243	20240607	171700	375940025	4445	4445	4445	4445	0
244	20240607	171600	375940025	4445	4445	4445	4445	0
245	20240607	171500	375940025	4445	4445	4445	4445	0
246	20240607	171400	375940025	4445	4445	4445	4445	0
247	20240607	171300	375940025	4445	4445	4445	4445	0
248	20240607	171200	375940025	4445	4445	4445	4445	0
249	20240607	171100	375940025	4445	4445	4445	4445	0
250	20240607	171000	375940025	4445	4445	4445	4445	0
251	20240607	170900	375940025	4445	4445	4445	4445	0
252	20240607	170800	375940025	4445	4445	4445	4445	0
253	20240607	170700	375940025	4445	4445	4445	4445	0
254	20240607	170600	375940025	4445	4445	4445	4445	0
255	20240607	170500	375940025	4445	4445	4445	4445	0
256	20240607	170400	375940025	4445	4445	4445	4445	0
257	20240607	170300	375940025	4445	4445	4445	4445	0
258	20240607	170200	375940025	4445	4445	4445	4445	0
259	20240607	170100	375940025	4445	4445	4445	4445	0
260	20240607	170000	375940025	4445	4445	4445	4445	0
261	20240607	165900	375940025	4445	4445	4445	4445	0
262	20240607	165800	375940025	4445	4445	4445	4445	0
263	20240607	165700	375940025	4445	4445	4445	4445	0
264	20240607	165600	375940025	4445	4445	4445	4445	0
265	20240607	165500	375940025	4445	4445	4445	4445	0
266	20240607	165400	375940025	4445	4445	4445	4445	0
267	20240607	165300	375940025	4445	4445	4445	4445	0
268	20240607	165200	375940025	4445	4445	4445	4445	0
269	20240607	165100	375940025	4445	4445	4445	4445	0
270	20240607	165000	375940025	4445	4445	4445	4445	0
271	20240607	164900	375940025	4445	4445	4445	4445	0
272	20240607	164800	375940025	4445	4445	4445	4445	1362
273	20240607	164700	375940025	4445	4445	4445	4445	0
274	20240607	164600	375940025	4445	4445	4445	4445	0
275	20240607	164500	375940025	4445	4445	4445	4445	0
276	20240607	164400	375940025	4445	4445	4445	4445	0
277	20240607	164300	375940025	4445	4445	4445	4445	0
278	20240607	164200	375940025	4445	4445	4445	4445	0
279	20240607	164100	375940025	4445	4445	4445	4445	0
280	20240607	164000	375940025	4445	4445	4445	4445	0
281	20240607	163900	375940025	4445	4445	4445	4445	0
282	20240607	163800	375940025	4445	4445	4445	4445	0
283	20240607	163700	375940025	4445	4445	4445	4445	0
284	20240607	163600	375940025	4445	4445	4445	4445	0
285	20240607	163500	375940025	4445	4445	4445	4445	0
286	20240607	163400	375940025	4445	4445	4445	4445	0
287	20240607	163300	375940025	4445	4445	4445	4445	0
288	20240607	163200	375940025	4445	4445	4445	4445	0
289	20240607	163100	375940025	4445	4445	4445	4445	0
290	20240607	163000	375940025	4445	4445	4445	4445	0
291	20240607	162900	375940025	4445	4445	4445	4445	0
292	20240607	162800	375940025	4445	4445	4445	4445	0
293	20240607	162700	375940025	4445	4445	4445	4445	0
294	20240607	162600	375940025	4445	4445	4445	4445	0
295	20240607	162500	375940025	4445	4445	4445	4445	0
296	20240607	162400	375940025	4445	4445	4445	4445	0
297	20240607	162300	375940025	4445	4445	4445	4445	0
298	20240607	162200	375940025	4445	4445	4445	4445	0
299	20240607	162100	375940025	4445	4445	4445	4445	0
300	20240607	162000	375940025	4445	4445	4445	4445	0
301	20240607	161900	375940025	4445	4445	4445	4445	0
302	20240607	161800	375940025	4445	4445	4445	4445	1362
303	20240607	161700	375940025	4445	4445	4445	4445	0
304	20240607	161600	375940025	4445	4445	4445	4445	0
305	20240607	161500	375940025	4445	4445	4445	4445	0
306	20240607	161400	375940025	4445	4445	4445	4445	0
307	20240607	161300	375940025	4445	4445	4445	4445	0
308	20240607	161200	375940025	4445	4445	4445	4445	0
309	20240607	161100	375940025	4445	4445	4445	4445	0
310	20240607	161000	375940025	4445	4445	4445	4445	0
311	20240607	160900	375940025	4445	4445	4445	4445	0
312	20240607	160800	375940025	4445	4445	4445	4445	0
313	20240607	160700	375940025	4445	4445	4445	4445	0
314	20240607	160600	375940025	4445	4445	4445	4445	0
315	20240607	160500	375940025	4445	4445	4445	4445	0
316	20240607	160400	375940025	4445	4445	4445	4445	0
317	20240607	160300	375940025	4445	4445	4445	4445	0
318	20240607	160200	375940025	4445	4445	4445	4445	0
319	20240607	160100	375940025	4445	4445	4445	4445	0
320	20240607	160000	375940025	4445	4445	4445	4445	0
321	20240607	155900	375940025	4445	4445	4445	4445	0
322	20240607	155800	375940025	4445	4445	4445	4445	0
323	20240607	155700	375940025	4445	4445	4445	4445	0
324	20240607	155600	375940025	4445	4445	4445	4445	0
325	20240607	155500	375940025	4445	4445	4445	4445	0
326	20240607	155400	375940025	4445	4445	4445	4445	0
327	20240607	155300	375940025	4445	4445	4445	4445	0
328	20240607	155200	375940025	4445	4445	4445	4445	0
329	20240607	155100	375940025	4445	4445	4445	4445	0
330	20240607	155000	375940025	4445	4445	4445	4445	0
331	20240607	154900	375940025	4445	4445	4445	4445	0
332	20240607	154800	375940025	4445	4445	4445	4445	1362
333	20240607	154700	375940025	4445	4445	4445	4445	0
334	20240607	154600	375940025	4445	4445	4445	4445	0
335	20240607	154500	375940025	4445	4445	4445	4445	0
336	20240607	154400	375940025	4445	4445	4445	4445	0
337	20240607	154300	375940025	4445	4445	4445	4445	0
338	20240607	154200	375940025	4445	4445	4445	4445	0
339	20240607	154100	375940025	4445	4445	4445	4445	0
340	20240607	154000	375940025	4445	4445	4445	4445	0
341	20240607	153900	375940025	4445	4445	4445	4445	0
342	20240607	153800	375940025	4445	4445	4445	4445	0
343	20240607	153700	375940025	4445	4445	4445	4445	0
344	20240607	153600	375940025	4445	4445	4445	4445	0
345	20240607	153500	375940025	4445	4445	4445	4445	0
346	20240607	153400	375940025	4445	4445	4445	4445	0
347	20240607	153300	375940025	4445	4445	4445	4445	0
348	20240607	153200	375940025	4445	4445	4445	4445	0
349	20240607	153100	375940025	4445	4445	4445	4445	0
350	20240607	153000	375940025	4445	4445	4445	4445	1362
351	20240607	152900	369885935	4465	4465	4465	4465	0
352	20240607	152800	369885935	4465	4465	4465	4465	0
353	20240607	152700	369885935	4465	4465	4465	4465	0
354	20240607	152600	369885935	4465	4465	4465	4465	0
355	20240607	152500	369885935	4465	4465	4465	4465	0
356	20240607	152400	369885935	4465	4465	4465	4465	0
357	20240607	152300	369885935	4465	4465	4465	4465	0
358	20240607	152200	369885935	4465	4465	4465	4465	0
359	20240607	152100	369885935	4465	4465	4465	4465	0
360	20240607	152000	369885935	4465	4465	4465	4465	0
361	20240607	151900	369885935	4465	4465	4465	4440	167
362	20240607	151800	369142130	4465	4470	4470	4465	14
363	20240607	151700	369079615	4440	4450	4450	4440	100
364	20240607	151600	368634955	4475	4455	4475	4455	292
365	20240607	151500	367331275	4455	4460	4460	4440	113
366	20240607	151400	366828360	4460	4440	4465	4440	114
367	20240607	151300	366319730	4460	4445	4460	4435	541
368	20240607	151200	363917625	4455	4455	4455	4455	0
369	20240607	151100	363917625	4455	4440	4455	4440	2
370	20240607	151000	363908730	4440	4455	4455	4440	1473
371	20240607	150900	357364435	4455	4455	4455	4455	0
372	20240607	150800	357364435	4455	4455	4455	4455	2
373	20240607	150700	357355525	4460	4460	4460	4460	67
374	20240607	150600	357056705	4460	4460	4460	4460	0
375	20240607	150500	357056705	4460	4455	4460	4455	2
376	20240607	150400	357047790	4455	4455	4460	4455	98
377	20240607	150300	356610760	4450	4455	4455	4450	219
378	20240607	150200	355636195	4460	4460	4465	4445	519
379	20240607	150100	353325690	4465	4465	4465	4465	0
380	20240607	150000	353325690	4465	4465	4465	4465	0
381	20240607	145900	353325690	4465	4465	4465	4465	0
382	20240607	145800	353325690	4465	4465	4465	4465	0
383	20240607	145700	353325690	4465	4465	4465	4455	1005
384	20240607	145600	348844380	4465	4465	4465	4465	0
385	20240607	145500	348844380	4465	4465	4465	4465	0
386	20240607	145400	348844380	4465	4465	4465	4465	0
387	20240607	145300	348844380	4465	4465	4465	4465	0
388	20240607	145200	348844380	4465	4465	4465	4465	0
389	20240607	145100	348844380	4465	4465	4465	4465	0
390	20240607	145000	348844380	4465	4465	4465	4465	0
391	20240607	144900	348844380	4465	4465	4465	4465	0
392	20240607	144800	348844380	4465	4465	4465	4465	12
393	20240607	144700	348790800	4465	4465	4465	4465	0
394	20240607	144600	348790800	4465	4465	4465	4465	0
395	20240607	144500	348790800	4465	4465	4465	4465	0
396	20240607	144400	348790800	4465	4465	4470	4465	1302
397	20240607	144300	342976905	4465	4465	4465	4465	0
398	20240607	144200	342976905	4465	4465	4465	4465	0
399	20240607	144100	342976905	4465	4465	4465	4465	5
400	20240607	144000	342954580	4465	4465	4465	4465	1483
401	20240607	143900	336332985	4465	4460	4465	4455	240
402	20240607	143800	335261410	4460	4460	4460	4460	0
403	20240607	143700	335261410	4460	4460	4460	4460	9
404	20240607	143600	335221270	4460	4460	4460	4460	50
405	20240607	143500	334998270	4460	4465	4465	4460	231
406	20240607	143400	333967365	4465	4460	4465	4460	23
407	20240607	143300	333864675	4460	4460	4460	4460	0
408	20240607	143200	333864675	4460	4460	4460	4460	1
409	20240607	143100	333860215	4460	4455	4460	4455	4
410	20240607	143000	333842390	4450	4460	4460	4450	400
411	20240607	142900	332060555	4465	4465	4465	4465	0
412	20240607	142800	332060555	4465	4460	4465	4460	2921
413	20240607	142700	319018365	4460	4460	4460	4460	2
414	20240607	142600	319009445	4465	4465	4465	4465	1
415	20240607	142500	319004980	4465	4460	4465	4460	388
416	20240607	142400	317272640	4465	4465	4465	4465	0
417	20240607	142300	317272640	4465	4465	4465	4465	0
418	20240607	142200	317272640	4465	4465	4465	4465	0
419	20240607	142100	317272640	4465	4465	4465	4465	0
420	20240607	142000	317272640	4465	4455	4465	4455	904
421	20240607	141900	313245295	4455	4455	4455	4455	7
422	20240607	141800	313214110	4455	4455	4455	4455	0
423	20240607	141700	313214110	4455	4455	4455	4455	0
424	20240607	141600	313214110	4455	4455	4455	4455	0
425	20240607	141500	313214110	4455	4455	4455	4455	197
426	20240607	141400	312336475	4460	4460	4460	4460	0
427	20240607	141300	312336475	4460	4460	4465	4460	56
428	20240607	141200	312086695	4460	4460	4475	4460	9
429	20240607	141100	312046530	4460	4455	4460	4455	36
430	20240607	141000	311886130	4455	4455	4455	4455	141
431	20240607	140900	311257975	4455	4455	4455	4455	1
432	20240607	140800	311253520	4455	4455	4455	4455	12
433	20240607	140700	311200060	4455	4455	4455	4455	0
434	20240607	140600	311200060	4455	4455	4455	4455	59
435	20240607	140500	310937215	4465	4455	4465	4455	51
436	20240607	140400	310710000	4470	4460	4470	4460	371
437	20240607	140300	309051640	4470	4455	4475	4455	13
438	20240607	140200	308993490	4475	4475	4475	4475	0
439	20240607	140100	308993490	4475	4455	4475	4455	8
440	20240607	140000	308957830	4455	4455	4475	4455	18
441	20240607	135900	308877620	4455	4455	4455	4455	0
442	20240607	135800	308877620	4455	4455	4455	4455	0
443	20240607	135700	308877620	4455	4455	4455	4455	0
444	20240607	135600	308877620	4455	4455	4465	4455	31
445	20240607	135500	308739485	4470	4460	4470	4455	73
446	20240607	135400	308413610	4465	4465	4470	4455	17
447	20240607	135300	308337760	4455	4455	4470	4455	16
448	20240607	135200	308266410	4455	4450	4470	4450	78
449	20240607	135100	307918725	4460	4465	4470	4460	305
450	20240607	135000	306556705	4470	4470	4470	4470	0
451	20240607	134900	306556705	4470	4475	4475	4460	112
452	20240607	134800	306056600	4465	4475	4475	4465	37
453	20240607	134700	305891035	4475	4475	4475	4475	0
454	20240607	134600	305891035	4475	4475	4475	4475	0
455	20240607	134500	305891035	4475	4475	4475	4475	0
456	20240607	134400	305891035	4475	4475	4475	4475	0
457	20240607	134300	305891035	4475	4490	4500	4430	1202
458	20240607	134200	300534105	4495	4495	4495	4495	1
459	20240607	134100	300529610	4505	4490	4505	4490	6
460	20240607	134000	300502625	4505	4485	4505	4485	107
461	20240607	133900	300021195	4480	4495	4500	4480	26
462	20240607	133800	299904525	4500	4485	4500	4485	11
463	20240607	133700	299855105	4490	4485	4505	4485	210
464	20240607	133600	298909405	4500	4500	4505	4495	19
465	20240607	133500	298823950	4505	4500	4505	4500	6
466	20240607	133400	298796940	4500	4495	4505	4495	76
467	20240607	133300	298454940	4495	4490	4500	4490	64
468	20240607	133200	298166955	4500	4490	4500	4490	101
469	20240607	133100	297712465	4500	4475	4500	4475	2103
470	20240607	133000	288249495	4470	4485	4485	4470	8
471	20240607	132900	288213665	4485	4485	4485	4485	80
472	20240607	132800	287854865	4490	4490	4495	4490	101
473	20240607	132700	287401320	4495	4490	4495	4490	2
474	20240607	132600	287392335	4490	4475	4495	4475	1063
475	20240607	132500	282626710	4475	4470	4475	4470	960
476	20240607	132400	278335260	4470	4465	4470	4465	4
477	20240607	132300	278317395	4465	4455	4465	4455	46
478	20240607	132200	278112080	4450	4450	4450	4450	0
479	20240607	132100	278112080	4450	4465	4465	4450	340
480	20240607	132000	276598385	4465	4465	4465	4465	67
481	20240607	131900	276299230	4470	4470	4470	4470	0
482	20240607	131800	276299230	4470	4470	4470	4470	225
483	20240607	131700	275293480	4465	4465	4465	4465	0
484	20240607	131600	275293480	4465	4465	4465	4465	0
485	20240607	131500	275293480	4465	4465	4470	4465	18
486	20240607	131400	275213060	4470	4470	4470	4470	0
487	20240607	131300	275213060	4470	4470	4470	4465	3
488	20240607	131200	275199655	4470	4465	4470	4465	14
489	20240607	131100	275137100	4465	4470	4470	4465	13
490	20240607	131000	275079000	4470	4470	4470	4465	7
491	20240607	130900	275047735	4475	4475	4475	4475	40
492	20240607	130800	274868735	4475	4475	4475	4475	500
493	20240607	130700	272631235	4470	4465	4470	4465	452
494	20240607	130600	270610800	4470	4465	4470	4465	21
495	20240607	130500	270517030	4460	4460	4460	4460	0
496	20240607	130400	270517030	4460	4460	4460	4460	17
497	20240607	130300	270441210	4460	4460	4460	4460	2000
498	20240607	130200	261521210	4465	4460	4465	4460	2
499	20240607	130100	261512285	4465	4465	4465	4465	502
500	20240607	130000	259270855	4460	4460	4460	4460	0
501	20240607	125900	259270855	4460	4460	4460	4460	5
502	20240607	125800	259248555	4465	4465	4465	4465	0
503	20240607	125700	259248555	4465	4465	4465	4465	0
504	20240607	125600	259248555	4465	4465	4465	4465	0
505	20240607	125500	259248555	4465	4465	4465	4465	0
506	20240607	125400	259248555	4465	4460	4465	4460	24
507	20240607	125300	259141510	4465	4470	4470	4465	27
508	20240607	125200	259020870	4470	4460	4470	4460	1112
509	20240607	125100	254061330	4470	4470	4470	4470	1632
510	20240607	125000	246766290	4465	4470	4470	4465	21
511	20240607	124900	246672425	4470	4465	4470	4465	1024
512	20240607	124800	242100260	4470	4470	4470	4470	0
513	20240607	124700	242100260	4470	4470	4470	4470	0
514	20240607	124600	242100260	4470	4460	4470	4460	72
515	20240607	124500	241778920	4465	4465	4465	4465	20
516	20240607	124400	241689620	4465	4465	4465	4465	70
517	20240607	124300	241377070	4465	4465	4465	4465	0
518	20240607	124200	241377070	4465	4460	4465	4460	280
519	20240607	124100	240127350	4460	4460	4460	4460	0
520	20240607	124000	240127350	4460	4460	4460	4460	25
521	20240607	123900	240015850	4465	4465	4465	4465	0
522	20240607	123800	240015850	4465	4465	4465	4465	0
523	20240607	123700	240015850	4465	4465	4465	4465	0
524	20240607	123600	240015850	4465	4465	4465	4465	0
525	20240607	123500	240015850	4465	4465	4465	4465	0
526	20240607	123400	240015850	4465	4465	4465	4465	0
527	20240607	123300	240015850	4465	4465	4465	4465	0
528	20240607	123200	240015850	4465	4465	4465	4465	38
529	20240607	123100	239846180	4465	4460	4465	4460	112
530	20240607	123000	239346655	4460	4460	4460	4460	0
531	20240607	122900	239346655	4460	4455	4460	4455	103
532	20240607	122800	238887755	4455	4455	4455	4455	0
533	20240607	122700	238887755	4455	4455	4455	4455	0
534	20240607	122600	238887755	4455	4450	4455	4450	244
535	20240607	122500	237801200	4450	4450	4450	4450	0
536	20240607	122400	237801200	4450	4435	4450	4435	341
537	20240607	122300	236284250	4445	4440	4450	4440	289
538	20240607	122200	234998220	4440	4440	4440	4440	51
539	20240607	122100	234771780	4440	4440	4440	4440	17
540	20240607	122000	234696300	4440	4425	4440	4425	546
541	20240607	121900	232277145	4420	4420	4420	4420	1
542	20240607	121800	232272725	4420	4435	4435	4420	500
543	20240607	121700	230062155	4440	4440	4440	4440	2
544	20240607	121600	230053275	4440	4440	4440	4440	0
545	20240607	121500	230053275	4440	4440	4440	4440	0
546	20240607	121400	230053275	4440	4440	4440	4440	0
547	20240607	121300	230053275	4440	4440	4440	4440	0
548	20240607	121200	230053275	4440	4440	4440	4440	0
549	20240607	121100	230053275	4440	4440	4440	4440	0
550	20240607	121000	230053275	4440	4440	4440	4440	0
551	20240607	120900	230053275	4440	4440	4440	4440	0
552	20240607	120800	230053275	4440	4440	4440	4440	0
553	20240607	120700	230053275	4440	4440	4440	4440	0
554	20240607	120600	230053275	4440	4440	4440	4440	0
555	20240607	120500	230053275	4440	4435	4440	4430	139
556	20240607	120400	229437045	4440	4435	4440	4435	2
557	20240607	120300	229428170	4440	4445	4450	4440	3
558	20240607	120200	229414835	4445	4440	4445	4440	123
559	20240607	120100	228868235	4440	4440	4440	4440	0
560	20240607	120000	228868235	4440	4445	4445	4430	1003
561	20240607	115900	224424575	4450	4450	4450	4450	0
562	20240607	115800	224424575	4450	4450	4450	4450	0
563	20240607	115700	224424575	4450	4450	4450	4450	0
564	20240607	115600	224424575	4450	4450	4450	4450	31
565	20240607	115500	224286625	4450	4445	4450	4445	2
566	20240607	115400	224277730	4445	4445	4445	4445	424
567	20240607	115300	222393050	4445	4440	4445	4430	174
568	20240607	115200	221620555	4445	4445	4445	4445	0
569	20240607	115100	221620555	4445	4445	4445	4445	0
570	20240607	115000	221620555	4445	4445	4445	4445	266
571	20240607	114900	220438185	4445	4445	4445	4445	0
572	20240607	114800	220438185	4445	4445	4445	4445	530
573	20240607	114700	218082335	4440	4435	4440	4435	689
574	20240607	114600	215023330	4435	4430	4435	4430	2
575	20240607	114500	215014465	4435	4430	4435	4425	107
576	20240607	114400	214539965	4420	4415	4420	4415	3369
577	20240607	114300	199661875	4410	4410	4410	4410	0
578	20240607	114200	199661875	4410	4410	4410	4410	0
579	20240607	114100	199661875	4410	4410	4410	4410	0
580	20240607	114000	199661875	4410	4410	4410	4410	0
581	20240607	113900	199661875	4410	4410	4410	4410	258
582	20240607	113800	198524095	4415	4415	4415	4415	0
583	20240607	113700	198524095	4415	4415	4415	4415	0
584	20240607	113600	198524095	4415	4415	4415	4415	192
585	20240607	113500	197676415	4410	4410	4410	4410	0
586	20240607	113400	197676415	4410	4410	4410	4410	0
587	20240607	113300	197676415	4410	4410	4410	4410	0
588	20240607	113200	197676415	4410	4410	4410	4410	5
589	20240607	113100	197654365	4415	4415	4415	4415	3
590	20240607	113000	197641120	4415	4415	4415	4415	0
591	20240607	112900	197641120	4415	4415	4415	4415	113
592	20240607	112800	197142225	4415	4415	4415	4415	0
593	20240607	112700	197142225	4415	4415	4415	4415	0
594	20240607	112600	197142225	4415	4415	4415	4415	0
595	20240607	112500	197142225	4415	4415	4415	4415	500
596	20240607	112400	194934725	4400	4410	4410	4400	1027
597	20240607	112300	190414470	4405	4410	4410	4405	1087
598	20240607	112200	185625665	4415	4410	4415	4405	566
599	20240607	112100	183129580	4410	4415	4415	4410	1359
600	20240607	112000	177135980	4415	4420	4420	4415	102
601	20240607	111900	176685150	4420	4420	4420	4420	0
602	20240607	111800	176685150	4420	4425	4425	4410	3022
603	20240607	111700	163349215	4430	4430	4430	4430	0
604	20240607	111600	163349215	4430	4430	4430	4430	229
605	20240607	111500	162334745	4440	4440	4440	4440	0
606	20240607	111400	162334745	4440	4440	4440	4440	0
607	20240607	111300	162334745	4440	4435	4440	4435	128
608	20240607	111200	161767060	4435	4435	4435	4435	0
609	20240607	111100	161767060	4435	4435	4435	4435	0
610	20240607	111000	161767060	4435	4435	4435	4435	130
611	20240607	110900	161190510	4430	4430	4430	4430	0
612	20240607	110800	161190510	4430	4430	4430	4430	0
613	20240607	110700	161190510	4430	4430	4430	4430	0
614	20240607	110600	161190510	4430	4430	4430	4430	1
615	20240607	110500	161186080	4430	4430	4430	4430	13
616	20240607	110400	161128490	4430	4430	4430	4430	0
617	20240607	110300	161128490	4430	4430	4430	4430	0
618	20240607	110200	161128490	4430	4420	4430	4420	74
619	20240607	110100	160800690	4420	4430	4430	4420	500
620	20240607	110000	158590645	4435	4435	4435	4435	0
621	20240607	105900	158590645	4435	4440	4440	4425	501
622	20240607	105800	156370965	4445	4445	4445	4445	0
623	20240607	105700	156370965	4445	4445	4445	4445	0
624	20240607	105600	156370965	4445	4445	4445	4445	0
625	20240607	105500	156370965	4445	4445	4445	4445	3
626	20240607	105400	156357630	4440	4440	4440	4440	0
627	20240607	105300	156357630	4440	4435	4440	4435	180
628	20240607	105200	155558880	4445	4445	4445	4445	0
629	20240607	105100	155558880	4445	4450	4450	4445	24
630	20240607	105000	155452190	4455	4455	4455	4455	0
631	20240607	104900	155452190	4455	4455	4455	4455	0
632	20240607	104800	155452190	4455	4455	4455	4455	0
633	20240607	104700	155452190	4455	4440	4455	4440	179
634	20240607	104600	154656530	4445	4445	4445	4445	0
635	20240607	104500	154656530	4445	4440	4445	4440	8
636	20240607	104400	154620980	4440	4440	4440	4440	50
637	20240607	104300	154398980	4440	4440	4440	4440	0
638	20240607	104200	154398980	4440	4440	4440	4440	1
639	20240607	104100	154394540	4440	4440	4440	4440	200
640	20240607	104000	153506540	4440	4440	4440	4440	4
641	20240607	103900	153488780	4440	4440	4440	4440	0
642	20240607	103800	153488780	4440	4440	4440	4440	3
643	20240607	103700	153475460	4440	4440	4440	4440	0
644	20240607	103600	153475460	4440	4440	4440	4440	0
645	20240607	103500	153475460	4440	4440	4440	4440	0
646	20240607	103400	153475460	4440	4430	4440	4430	228
647	20240607	103300	152465260	4435	4435	4435	4435	5
648	20240607	103200	152443085	4435	4435	4435	4435	0
649	20240607	103100	152443085	4435	4430	4435	4430	19
650	20240607	103000	152358905	4430	4435	4435	4430	648
651	20240607	102900	149485530	4430	4430	4430	4430	469
652	20240607	102800	147407860	4435	4435	4435	4435	0
653	20240607	102700	147407860	4435	4435	4435	4435	0
654	20240607	102600	147407860	4435	4435	4435	4435	5888
655	20240607	102500	121294580	4435	4435	4435	4435	5
656	20240607	102400	121272405	4435	4435	4435	4435	10
657	20240607	102300	121228055	4435	4450	4450	4435	3147
658	20240607	102200	107267235	4455	4455	4455	4455	0
659	20240607	102100	107267235	4455	4455	4455	4455	0
660	20240607	102000	107267235	4455	4455	4455	4455	0
661	20240607	101900	107267235	4455	4455	4455	4455	20
662	20240607	101800	107178135	4455	4455	4455	4455	0
663	20240607	101700	107178135	4455	4455	4455	4455	11
664	20240607	101600	107129130	4450	4450	4450	4450	0
665	20240607	101500	107129130	4450	4450	4450	4450	3
666	20240607	101400	107115780	4450	4445	4450	4445	89
667	20240607	101300	106719755	4445	4445	4445	4445	7
668	20240607	101200	106688640	4445	4445	4450	4445	11
669	20240607	101100	106639725	4445	4445	4445	4445	22
670	20240607	101000	106541935	4445	4445	4445	4445	0
671	20240607	100900	106541935	4445	4445	4445	4445	82
672	20240607	100800	106177445	4445	4445	4445	4445	5
673	20240607	100700	106155220	4450	4450	4450	4450	2
674	20240607	100600	106146320	4450	4450	4450	4450	1
675	20240607	100500	106141870	4450	4450	4450	4450	2
676	20240607	100400	106132970	4455	4450	4455	4450	863
677	20240607	100300	102292615	4440	4455	4455	4440	301
678	20240607	100200	100955230	4455	4455	4455	4455	2
679	20240607	100100	100946320	4460	4460	4460	4460	0
680	20240607	100000	100946320	4460	4440	4460	4435	719
681	20240607	095900	97749940	4445	4445	4445	4445	20
682	20240607	095800	97661040	4445	4445	4445	4440	126
683	20240607	095700	97101470	4445	4445	4445	4445	1
684	20240607	095600	97097025	4440	4440	4440	4440	98
685	20240607	095500	96661905	4440	4445	4445	4440	131
686	20240607	095400	96080245	4445	4440	4445	4440	11
687	20240607	095300	96031355	4440	4440	4440	4440	1
688	20240607	095200	96026915	4435	4450	4450	4435	1950
689	20240607	095100	87371960	4450	4450	4450	4450	0
690	20240607	095000	87371960	4450	4450	4450	4450	0
691	20240607	094900	87371960	4450	4450	4450	4450	0
692	20240607	094800	87371960	4450	4450	4450	4450	50
693	20240607	094700	87149460	4455	4455	4455	4455	1
694	20240607	094600	87145005	4460	4455	4460	4455	10
695	20240607	094500	87100410	4460	4455	4460	4455	208
696	20240607	094400	86173765	4465	4460	4465	4460	2
697	20240607	094300	86164840	4460	4465	4465	4460	105
698	20240607	094200	85696040	4465	4465	4465	4465	30
699	20240607	094100	85562090	4465	4465	4465	4465	0
700	20240607	094000	85562090	4465	4460	4465	4460	162
701	20240607	093900	84839545	4460	4460	4460	4460	0
702	20240607	093800	84839545	4460	4455	4460	4455	119
703	20240607	093700	84308820	4455	4465	4465	4455	79
704	20240607	093600	83956555	4465	4450	4465	4450	110
705	20240607	093500	83466230	4445	4460	4470	4445	20
706	20240607	093400	83377190	4485	4485	4485	4485	0
707	20240607	093300	83377190	4485	4465	4485	4460	563
708	20240607	093200	80863350	4480	4440	4480	4440	266
709	20240607	093100	79681910	4440	4475	4475	4440	1586
710	20240607	093000	72610945	4485	4490	4490	4475	1569
711	20240607	092900	65587145	4500	4495	4500	4495	245
712	20240607	092800	64484650	4510	4510	4510	4495	344
713	20240607	092700	62933230	4510	4495	4510	4495	283
714	20240607	092600	61657070	4505	4500	4505	4495	778
715	20240607	092500	58156085	4500	4500	4500	4500	118
716	20240607	092400	57625085	4500	4500	4500	4500	22
717	20240607	092300	57526085	4510	4510	4510	4510	0
718	20240607	092200	57526085	4510	4510	4510	4510	0
719	20240607	092100	57526085	4510	4500	4510	4500	648
720	20240607	092000	54609685	4500	4505	4505	4500	164
721	20240607	091900	53871215	4510	4515	4515	4510	210
722	20240607	091800	52923120	4520	4520	4525	4520	2165
723	20240607	091700	43137070	4520	4520	4520	4520	343
724	20240607	091600	41586710	4525	4525	4525	4525	145
725	20240607	091500	40930585	4530	4530	4530	4530	65
726	20240607	091400	40636135	4535	4535	4535	4535	2
727	20240607	091300	40627065	4535	4525	4535	4525	1082
728	20240607	091200	35725645	4525	4525	4530	4525	161
729	20240607	091100	34997065	4520	4520	4520	4515	1259
730	20240607	091000	29306465	4515	4520	4520	4515	37
731	20240607	090900	29139405	4515	4510	4515	4510	409
732	20240607	090800	27293860	4505	4490	4505	4490	820
733	20240607	090700	23605600	4485	4485	4490	4485	429
734	20240607	090600	21681505	4490	4490	4490	4490	1580
735	20240607	090500	14587305	4495	4480	4495	4480	242
736	20240607	090400	13499545	4495	4470	4495	4470	1347
737	20240607	090300	7458960	4475	4470	4475	4470	125
738	20240607	090200	6900085	4475	4455	4475	4455	1141
739	20240607	090100	1811800	4455	4455	4455	4450	180
740	20240607	090000	1010150	4450	4450	4450	4450	227