KissMeData/123040/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201900	512432080	4450	4450	4450	4450	2272
3	20240607	201800	512432080	4450	4450	4450	4450	0
4	20240607	201700	512432080	4450	4450	4450	4450	0
5	20240607	201600	512432080	4450	4450	4450	4450	0
6	20240607	201500	512432080	4450	4450	4450	4450	0
7	20240607	201400	512432080	4450	4450	4450	4450	0
8	20240607	201300	512432080	4450	4450	4450	4450	0
9	20240607	201200	512432080	4450	4450	4450	4450	0
10	20240607	201100	512432080	4450	4450	4450	4450	0
11	20240607	201000	512432080	4450	4450	4450	4450	0
12	20240607	200900	512432080	4450	4450	4450	4450	0
13	20240607	200800	512432080	4450	4450	4450	4450	0
14	20240607	200700	512432080	4450	4450	4450	4450	0
15	20240607	200600	512432080	4450	4450	4450	4450	0
16	20240607	200500	512432080	4450	4450	4450	4450	0
17	20240607	200400	512432080	4450	4450	4450	4450	0
18	20240607	200300	512432080	4450	4450	4450	4450	0
19	20240607	200200	512432080	4450	4450	4450	4450	0
20	20240607	200100	512432080	4450	4450	4450	4450	0
21	20240607	200000	512432080	4450	4450	4450	4450	0
22	20240607	195900	512432080	4450	4450	4450	4450	0
23	20240607	195800	512432080	4450	4450	4450	4450	0
24	20240607	195700	512432080	4450	4450	4450	4450	0
25	20240607	195600	512432080	4450	4450	4450	4450	0
26	20240607	195500	512432080	4450	4450	4450	4450	0
27	20240607	195400	512432080	4450	4450	4450	4450	0
28	20240607	195300	512432080	4450	4450	4450	4450	0
29	20240607	195200	512432080	4450	4450	4450	4450	0
30	20240607	195100	512432080	4450	4450	4450	4450	0
31	20240607	195000	512432080	4450	4450	4450	4450	0
32	20240607	194900	512432080	4450	4450	4450	4450	2272
33	20240607	194800	512432080	4450	4450	4450	4450	0
34	20240607	194700	512432080	4450	4450	4450	4450	0
35	20240607	194600	512432080	4450	4450	4450	4450	0
36	20240607	194500	512432080	4450	4450	4450	4450	0
37	20240607	194400	512432080	4450	4450	4450	4450	0
38	20240607	194300	512432080	4450	4450	4450	4450	0
39	20240607	194200	512432080	4450	4450	4450	4450	0
40	20240607	194100	512432080	4450	4450	4450	4450	0
41	20240607	194000	512432080	4450	4450	4450	4450	0
42	20240607	193900	512432080	4450	4450	4450	4450	0
43	20240607	193800	512432080	4450	4450	4450	4450	0
44	20240607	193700	512432080	4450	4450	4450	4450	0
45	20240607	193600	512432080	4450	4450	4450	4450	0
46	20240607	193500	512432080	4450	4450	4450	4450	0
47	20240607	193400	512432080	4450	4450	4450	4450	0
48	20240607	193300	512432080	4450	4450	4450	4450	0
49	20240607	193200	512432080	4450	4450	4450	4450	0
50	20240607	193100	512432080	4450	4450	4450	4450	0
51	20240607	193000	512432080	4450	4450	4450	4450	0
52	20240607	192900	512432080	4450	4450	4450	4450	0
53	20240607	192800	512432080	4450	4450	4450	4450	0
54	20240607	192700	512432080	4450	4450	4450	4450	0
55	20240607	192600	512432080	4450	4450	4450	4450	0
56	20240607	192500	512432080	4450	4450	4450	4450	0
57	20240607	192400	512432080	4450	4450	4450	4450	0
58	20240607	192300	512432080	4450	4450	4450	4450	0
59	20240607	192200	512432080	4450	4450	4450	4450	0
60	20240607	192100	512432080	4450	4450	4450	4450	0
61	20240607	192000	512432080	4450	4450	4450	4450	0
62	20240607	191900	512432080	4450	4450	4450	4450	2272
63	20240607	191800	512432080	4450	4450	4450	4450	0
64	20240607	191700	512432080	4450	4450	4450	4450	0
65	20240607	191600	512432080	4450	4450	4450	4450	0
66	20240607	191500	512432080	4450	4450	4450	4450	0
67	20240607	191400	512432080	4450	4450	4450	4450	0
68	20240607	191300	512432080	4450	4450	4450	4450	0
69	20240607	191200	512432080	4450	4450	4450	4450	0
70	20240607	191100	512432080	4450	4450	4450	4450	0
71	20240607	191000	512432080	4450	4450	4450	4450	0
72	20240607	190900	512432080	4450	4450	4450	4450	0
73	20240607	190800	512432080	4450	4450	4450	4450	0
74	20240607	190700	512432080	4450	4450	4450	4450	0
75	20240607	190600	512432080	4450	4450	4450	4450	0
76	20240607	190500	512432080	4450	4450	4450	4450	0
77	20240607	190400	512432080	4450	4450	4450	4450	0
78	20240607	190300	512432080	4450	4450	4450	4450	0
79	20240607	190200	512432080	4450	4450	4450	4450	0
80	20240607	190100	512432080	4450	4450	4450	4450	0
81	20240607	190000	512432080	4450	4450	4450	4450	0
82	20240607	185900	512432080	4450	4450	4450	4450	0
83	20240607	185800	512432080	4450	4450	4450	4450	0
84	20240607	185700	512432080	4450	4450	4450	4450	0
85	20240607	185600	512432080	4450	4450	4450	4450	0
86	20240607	185500	512432080	4450	4450	4450	4450	0
87	20240607	185400	512432080	4450	4450	4450	4450	0
88	20240607	185300	512432080	4450	4450	4450	4450	0
89	20240607	185200	512432080	4450	4450	4450	4450	0
90	20240607	185100	512432080	4450	4450	4450	4450	0
91	20240607	185000	512432080	4450	4450	4450	4450	0
92	20240607	184900	512432080	4450	4450	4450	4450	2272
93	20240607	184800	512432080	4450	4450	4450	4450	0
94	20240607	184700	512432080	4450	4450	4450	4450	0
95	20240607	184600	512432080	4450	4450	4450	4450	0
96	20240607	184500	512432080	4450	4450	4450	4450	0
97	20240607	184400	512432080	4450	4450	4450	4450	0
98	20240607	184300	512432080	4450	4450	4450	4450	0
99	20240607	184200	512432080	4450	4450	4450	4450	0
100	20240607	184100	512432080	4450	4450	4450	4450	0
101	20240607	184000	512432080	4450	4450	4450	4450	0
102	20240607	183900	512432080	4450	4450	4450	4450	0
103	20240607	183800	512432080	4450	4450	4450	4450	0
104	20240607	183700	512432080	4450	4450	4450	4450	0
105	20240607	183600	512432080	4450	4450	4450	4450	0
106	20240607	183500	512432080	4450	4450	4450	4450	0
107	20240607	183400	512432080	4450	4450	4450	4450	0
108	20240607	183300	512432080	4450	4450	4450	4450	0
109	20240607	183200	512432080	4450	4450	4450	4450	0
110	20240607	183100	512432080	4450	4450	4450	4450	0
111	20240607	183000	512432080	4450	4450	4450	4450	0
112	20240607	182900	512432080	4450	4450	4450	4450	0
113	20240607	182800	512432080	4450	4450	4450	4450	0
114	20240607	182700	512432080	4450	4450	4450	4450	0
115	20240607	182600	512432080	4450	4450	4450	4450	0
116	20240607	182500	512432080	4450	4450	4450	4450	0
117	20240607	182400	512432080	4450	4450	4450	4450	0
118	20240607	182300	512432080	4450	4450	4450	4450	0
119	20240607	182200	512432080	4450	4450	4450	4450	0
120	20240607	182100	512432080	4450	4450	4450	4450	0
121	20240607	182000	512432080	4450	4450	4450	4450	0
122	20240607	181900	512432080	4450	4450	4450	4450	2272
123	20240607	181800	512432080	4450	4450	4450	4450	0
124	20240607	181700	512432080	4450	4450	4450	4450	0
125	20240607	181600	512432080	4450	4450	4450	4450	0
126	20240607	181500	512432080	4450	4450	4450	4450	0
127	20240607	181400	512432080	4450	4450	4450	4450	0
128	20240607	181300	512432080	4450	4450	4450	4450	0
129	20240607	181200	512432080	4450	4450	4450	4450	0
130	20240607	181100	512432080	4450	4450	4450	4450	0
131	20240607	181000	512432080	4450	4450	4450	4450	0
132	20240607	180900	512432080	4450	4450	4450	4450	0
133	20240607	180800	512432080	4450	4450	4450	4450	0
134	20240607	180700	512432080	4450	4450	4450	4450	0
135	20240607	180600	512432080	4450	4450	4450	4450	0
136	20240607	180500	512432080	4450	4450	4450	4450	0
137	20240607	180400	512432080	4450	4450	4450	4450	0
138	20240607	180300	512432080	4450	4450	4450	4450	0
139	20240607	180200	512432080	4450	4450	4450	4450	0
140	20240607	180100	512432080	4450	4450	4450	4450	0
141	20240607	180000	512432080	4450	4450	4450	4450	0
142	20240607	175900	512432080	4450	4450	4450	4450	0
143	20240607	175800	512432080	4450	4450	4450	4450	0
144	20240607	175700	512432080	4450	4450	4450	4450	0
145	20240607	175600	512432080	4450	4450	4450	4450	0
146	20240607	175500	512432080	4450	4450	4450	4450	0
147	20240607	175400	512432080	4450	4450	4450	4450	0
148	20240607	175300	512432080	4450	4450	4450	4450	0
149	20240607	175200	512432080	4450	4450	4450	4450	0
150	20240607	175100	512432080	4450	4450	4450	4450	0
151	20240607	175000	512432080	4450	4450	4450	4450	0
152	20240607	174900	512432080	4450	4450	4450	4450	2272
153	20240607	174800	512432080	4450	4450	4450	4450	0
154	20240607	174700	512432080	4450	4450	4450	4450	0
155	20240607	174600	512432080	4450	4450	4450	4450	0
156	20240607	174500	512432080	4450	4450	4450	4450	0
157	20240607	174400	512432080	4450	4450	4450	4450	0
158	20240607	174300	512432080	4450	4450	4450	4450	0
159	20240607	174200	512432080	4450	4450	4450	4450	0
160	20240607	174100	512432080	4450	4450	4450	4450	0
161	20240607	174000	512432080	4450	4450	4450	4450	0
162	20240607	173900	512432080	4450	4450	4450	4450	0
163	20240607	173800	512432080	4450	4450	4450	4450	0
164	20240607	173700	512432080	4450	4450	4450	4450	0
165	20240607	173600	512432080	4450	4450	4450	4450	0
166	20240607	173500	512432080	4450	4450	4450	4450	0
167	20240607	173400	512432080	4450	4450	4450	4450	0
168	20240607	173300	512432080	4450	4450	4450	4450	0
169	20240607	173200	512432080	4450	4450	4450	4450	0
170	20240607	173100	512432080	4450	4450	4450	4450	0
171	20240607	173000	512432080	4450	4450	4450	4450	0
172	20240607	172900	512432080	4450	4450	4450	4450	0
173	20240607	172800	512432080	4450	4450	4450	4450	0
174	20240607	172700	512432080	4450	4450	4450	4450	0
175	20240607	172600	512432080	4450	4450	4450	4450	0
176	20240607	172500	512432080	4450	4450	4450	4450	0
177	20240607	172400	512432080	4450	4450	4450	4450	0
178	20240607	172300	512432080	4450	4450	4450	4450	0
179	20240607	172200	512432080	4450	4450	4450	4450	0
180	20240607	172100	512432080	4450	4450	4450	4450	0
181	20240607	172000	512432080	4450	4450	4450	4450	0
182	20240607	171900	512432080	4450	4450	4450	4450	2272
183	20240607	171800	512432080	4450	4450	4450	4450	0
184	20240607	171700	512432080	4450	4450	4450	4450	0
185	20240607	171600	512432080	4450	4450	4450	4450	0
186	20240607	171500	512432080	4450	4450	4450	4450	0
187	20240607	171400	512432080	4450	4450	4450	4450	0
188	20240607	171300	512432080	4450	4450	4450	4450	0
189	20240607	171200	512432080	4450	4450	4450	4450	0
190	20240607	171100	512432080	4450	4450	4450	4450	0
191	20240607	171000	512432080	4450	4450	4450	4450	0
192	20240607	170900	512432080	4450	4450	4450	4450	0
193	20240607	170800	512432080	4450	4450	4450	4450	0
194	20240607	170700	512432080	4450	4450	4450	4450	0
195	20240607	170600	512432080	4450	4450	4450	4450	0
196	20240607	170500	512432080	4450	4450	4450	4450	0
197	20240607	170400	512432080	4450	4450	4450	4450	0
198	20240607	170300	512432080	4450	4450	4450	4450	0
199	20240607	170200	512432080	4450	4450	4450	4450	0
200	20240607	170100	512432080	4450	4450	4450	4450	0
201	20240607	170000	512432080	4450	4450	4450	4450	0
202	20240607	165900	512432080	4450	4450	4450	4450	0
203	20240607	165800	512432080	4450	4450	4450	4450	0
204	20240607	165700	512432080	4450	4450	4450	4450	0
205	20240607	165600	512432080	4450	4450	4450	4450	0
206	20240607	165500	512432080	4450	4450	4450	4450	0
207	20240607	165400	512432080	4450	4450	4450	4450	0
208	20240607	165300	512432080	4450	4450	4450	4450	0
209	20240607	165200	512432080	4450	4450	4450	4450	0
210	20240607	165100	512432080	4450	4450	4450	4450	0
211	20240607	165000	512432080	4450	4450	4450	4450	0
212	20240607	164900	512432080	4450	4450	4450	4450	2272
213	20240607	164800	512432080	4450	4450	4450	4450	0
214	20240607	164700	512432080	4450	4450	4450	4450	0
215	20240607	164600	512432080	4450	4450	4450	4450	0
216	20240607	164500	512432080	4450	4450	4450	4450	0
217	20240607	164400	512432080	4450	4450	4450	4450	0
218	20240607	164300	512432080	4450	4450	4450	4450	0
219	20240607	164200	512432080	4450	4450	4450	4450	0
220	20240607	164100	512432080	4450	4450	4450	4450	0
221	20240607	164000	512432080	4450	4450	4450	4450	0
222	20240607	163900	512432080	4450	4450	4450	4450	0
223	20240607	163800	512432080	4450	4450	4450	4450	0
224	20240607	163700	512432080	4450	4450	4450	4450	0
225	20240607	163600	512432080	4450	4450	4450	4450	0
226	20240607	163500	512432080	4450	4450	4450	4450	0
227	20240607	163400	512432080	4450	4450	4450	4450	0
228	20240607	163300	512432080	4450	4450	4450	4450	0
229	20240607	163200	512432080	4450	4450	4450	4450	0
230	20240607	163100	512432080	4450	4450	4450	4450	0
231	20240607	163000	512432080	4450	4450	4450	4450	0
232	20240607	162900	512432080	4450	4450	4450	4450	0
233	20240607	162800	512432080	4450	4450	4450	4450	0
234	20240607	162700	512432080	4450	4450	4450	4450	0
235	20240607	162600	512432080	4450	4450	4450	4450	0
236	20240607	162500	512432080	4450	4450	4450	4450	0
237	20240607	162400	512432080	4450	4450	4450	4450	0
238	20240607	162300	512432080	4450	4450	4450	4450	0
239	20240607	162200	512432080	4450	4450	4450	4450	0
240	20240607	162100	512432080	4450	4450	4450	4450	0
241	20240607	162000	512432080	4450	4450	4450	4450	0
242	20240607	161900	512432080	4450	4450	4450	4450	2272
243	20240607	161800	512432080	4450	4450	4450	4450	0
244	20240607	161700	512432080	4450	4450	4450	4450	0
245	20240607	161600	512432080	4450	4450	4450	4450	0
246	20240607	161500	512432080	4450	4450	4450	4450	0
247	20240607	161400	512432080	4450	4450	4450	4450	0
248	20240607	161300	512432080	4450	4450	4450	4450	0
249	20240607	161200	512432080	4450	4450	4450	4450	0
250	20240607	161100	512432080	4450	4450	4450	4450	0
251	20240607	161000	512432080	4450	4450	4450	4450	0
252	20240607	160900	512432080	4450	4450	4450	4450	0
253	20240607	160800	512432080	4450	4450	4450	4450	0
254	20240607	160700	512432080	4450	4450	4450	4450	0
255	20240607	160600	512432080	4450	4450	4450	4450	0
256	20240607	160500	512432080	4450	4450	4450	4450	0
257	20240607	160400	512432080	4450	4450	4450	4450	0
258	20240607	160300	512432080	4450	4450	4450	4450	0
259	20240607	160200	512432080	4450	4450	4450	4450	0
260	20240607	160100	512432080	4450	4450	4450	4450	0
261	20240607	160000	512432080	4450	4450	4450	4450	0
262	20240607	155900	512432080	4450	4450	4450	4450	0
263	20240607	155800	512432080	4450	4450	4450	4450	0
264	20240607	155700	512432080	4450	4450	4450	4450	0
265	20240607	155600	512432080	4450	4450	4450	4450	0
266	20240607	155500	512432080	4450	4450	4450	4450	0
267	20240607	155400	512432080	4450	4450	4450	4450	0
268	20240607	155300	512432080	4450	4450	4450	4450	0
269	20240607	155200	512432080	4450	4450	4450	4450	0
270	20240607	155100	512432080	4450	4450	4450	4450	0
271	20240607	155000	512432080	4450	4450	4450	4450	0
272	20240607	154900	512432080	4450	4450	4450	4450	2272
273	20240607	154800	512432080	4450	4450	4450	4450	0
274	20240607	154700	512432080	4450	4450	4450	4450	0
275	20240607	154600	512432080	4450	4450	4450	4450	0
276	20240607	154500	512432080	4450	4450	4450	4450	0
277	20240607	154400	512432080	4450	4450	4450	4450	0
278	20240607	154300	512432080	4450	4450	4450	4450	0
279	20240607	154200	512432080	4450	4450	4450	4450	0
280	20240607	154100	512432080	4450	4450	4450	4450	0
281	20240607	154000	512432080	4450	4450	4450	4450	0
282	20240607	153900	512432080	4450	4450	4450	4450	0
283	20240607	153800	512432080	4450	4450	4450	4450	0
284	20240607	153700	512432080	4450	4450	4450	4450	0
285	20240607	153600	512432080	4450	4450	4450	4450	0
286	20240607	153500	512432080	4450	4450	4450	4450	0
287	20240607	153400	512432080	4450	4450	4450	4450	0
288	20240607	153300	512432080	4450	4450	4450	4450	0
289	20240607	153200	512432080	4450	4450	4450	4450	0
290	20240607	153100	512432080	4450	4450	4450	4450	0
291	20240607	153000	512432080	4450	4450	4450	4450	2272
292	20240607	152900	502321680	4445	4445	4445	4445	0
293	20240607	152800	502321680	4445	4445	4445	4445	0
294	20240607	152700	502321680	4445	4445	4445	4445	0
295	20240607	152600	502321680	4445	4445	4445	4445	0
296	20240607	152500	502321680	4445	4445	4445	4445	0
297	20240607	152400	502321680	4445	4445	4445	4445	0
298	20240607	152300	502321680	4445	4445	4445	4445	0
299	20240607	152200	502321680	4445	4445	4445	4445	0
300	20240607	152100	502321680	4445	4445	4445	4445	0
301	20240607	152000	502321680	4445	4445	4445	4445	0
302	20240607	151900	502321680	4445	4440	4445	4440	430
303	20240607	151800	500411900	4445	4440	4445	4435	535
304	20240607	151700	498038335	4440	4440	4440	4435	272
305	20240607	151600	496832005	4440	4445	4445	4440	2092
306	20240607	151500	487538215	4445	4445	4445	4445	568
307	20240607	151400	485013455	4445	4445	4445	4445	1000
308	20240607	151300	480568455	4445	4445	4445	4445	0
309	20240607	151200	480568455	4445	4445	4445	4445	0
310	20240607	151100	480568455	4445	4450	4450	4445	261
311	20240607	151000	479408210	4450	4450	4450	4445	420
312	20240607	150900	477541300	4445	4445	4445	4445	0
313	20240607	150800	477541300	4445	4450	4450	4445	1197
314	20240607	150700	472214745	4445	4445	4445	4445	500
315	20240607	150600	469992245	4445	4445	4445	4445	0
316	20240607	150500	469992245	4445	4445	4445	4445	0
317	20240607	150400	469992245	4445	4445	4445	4445	19
318	20240607	150300	469907790	4445	4445	4445	4445	589
319	20240607	150200	467289685	4445	4445	4445	4445	0
320	20240607	150100	467289685	4445	4445	4445	4445	40
321	20240607	150000	467111885	4445	4440	4445	4435	2959
322	20240607	145900	453986290	4440	4440	4440	4440	844
323	20240607	145800	450238930	4440	4440	4440	4440	18
324	20240607	145700	450159010	4440	4440	4440	4440	866
325	20240607	145600	446313970	4440	4435	4440	4435	139
326	20240607	145500	445697455	4435	4435	4435	4435	718
327	20240607	145400	442513125	4435	4435	4435	4435	2000
328	20240607	145300	433643125	4440	4440	4440	4440	313
329	20240607	145200	432253405	4440	4440	4440	4440	44
330	20240607	145100	432058045	4440	4440	4440	4440	60
331	20240607	145000	431791645	4440	4445	4445	4440	528
332	20240607	144900	429447320	4440	4440	4440	4440	0
333	20240607	144800	429447320	4440	4445	4445	4440	1583
334	20240607	144700	422418785	4450	4450	4450	4450	0
335	20240607	144600	422418785	4450	4450	4450	4450	2
336	20240607	144500	422409885	4450	4445	4450	4445	11
337	20240607	144400	422360985	4445	4445	4445	4445	130
338	20240607	144300	421783135	4445	4445	4445	4445	0
339	20240607	144200	421783135	4445	4445	4445	4445	0
340	20240607	144100	421783135	4445	4440	4445	4440	138
341	20240607	144000	421170400	4440	4440	4440	4440	20
342	20240607	143900	421081600	4440	4440	4440	4440	44
343	20240607	143800	420886240	4440	4440	4440	4440	0
344	20240607	143700	420886240	4440	4445	4445	4440	701
345	20240607	143600	417772800	4445	4445	4445	4445	0
346	20240607	143500	417772800	4445	4440	4445	4435	140
347	20240607	143400	417151615	4445	4445	4445	4445	3
348	20240607	143300	417138280	4435	4440	4440	4435	205
349	20240607	143200	416228590	4440	4440	4440	4440	60
350	20240607	143100	415962190	4435	4435	4435	4435	3300
351	20240607	143000	401326690	4440	4440	4440	4440	40
352	20240607	142900	401149090	4440	4440	4440	4440	0
353	20240607	142800	401149090	4440	4440	4440	4440	0
354	20240607	142700	401149090	4440	4440	4440	4440	2895
355	20240607	142600	388295290	4440	4440	4440	4440	1110
356	20240607	142500	383366890	4440	4440	4440	4440	0
357	20240607	142400	383366890	4440	4440	4440	4440	10
358	20240607	142300	383322490	4440	4440	4440	4440	270
359	20240607	142200	382123690	4440	4440	4440	4440	161
360	20240607	142100	381408850	4440	4440	4440	4440	225
361	20240607	142000	380409850	4440	4440	4440	4440	0
362	20240607	141900	380409850	4440	4440	4440	4440	10
363	20240607	141800	380365450	4445	4445	4450	4445	84
364	20240607	141700	379992055	4435	4445	4445	4435	110
365	20240607	141600	379503205	4445	4435	4445	4435	52
366	20240607	141500	379272530	4435	4440	4440	4435	239
367	20240607	141400	378211570	4445	4440	4445	4440	464
368	20240607	141300	376149395	4445	4445	4445	4445	200
369	20240607	141200	375260395	4445	4450	4450	4445	162
370	20240607	141100	374540055	4450	4450	4450	4450	0
371	20240607	141000	374540055	4450	4450	4450	4450	1
372	20240607	140900	374535605	4450	4450	4450	4450	0
373	20240607	140800	374535605	4450	4450	4450	4450	5
374	20240607	140700	374513355	4450	4450	4450	4450	0
375	20240607	140600	374513355	4450	4450	4450	4450	0
376	20240607	140500	374513355	4450	4450	4450	4450	0
377	20240607	140400	374513355	4450	4450	4450	4450	13
378	20240607	140300	374455505	4440	4440	4440	4440	959
379	20240607	140200	370197545	4440	4440	4440	4440	189
380	20240607	140100	369358385	4450	4450	4450	4450	0
381	20240607	140000	369358385	4450	4450	4450	4450	100
382	20240607	135900	368913385	4450	4450	4450	4450	200
383	20240607	135800	368023385	4450	4450	4450	4450	0
384	20240607	135700	368023385	4450	4450	4450	4450	2
385	20240607	135600	368014485	4450	4450	4450	4450	11
386	20240607	135500	367965535	4440	4450	4450	4440	470
387	20240607	135400	365878725	4450	4450	4450	4450	21
388	20240607	135300	365785275	4450	4450	4450	4450	663
389	20240607	135200	362834925	4455	4455	4455	4455	26
390	20240607	135100	362719095	4455	4445	4455	4445	1758
391	20240607	135000	354896395	4450	4450	4450	4450	1
392	20240607	134900	354891945	4450	4450	4450	4450	0
393	20240607	134800	354891945	4450	4450	4450	4450	59
394	20240607	134700	354629395	4450	4450	4450	4450	7
395	20240607	134600	354598245	4450	4450	4450	4450	193
396	20240607	134500	353739395	4435	4435	4435	4435	0
397	20240607	134400	353739395	4435	4435	4435	4435	0
398	20240607	134300	353739395	4435	4435	4440	4435	1264
399	20240607	134200	348132400	4440	4440	4440	4440	1243
400	20240607	134100	342613480	4450	4445	4450	4440	752
401	20240607	134000	339271960	4455	4455	4455	4455	0
402	20240607	133900	339271960	4455	4455	4455	4455	27
403	20240607	133800	339151675	4455	4455	4455	4455	10
404	20240607	133700	339107125	4455	4445	4455	4445	51
405	20240607	133600	338879980	4455	4455	4455	4455	0
406	20240607	133500	338879980	4455	4455	4455	4455	9
407	20240607	133400	338839885	4455	4455	4455	4455	12
408	20240607	133300	338786425	4445	4445	4445	4445	5
409	20240607	133200	338764200	4445	4445	4445	4445	0
410	20240607	133100	338764200	4445	4455	4455	4445	19
411	20240607	133000	338679665	4455	4455	4455	4455	0
412	20240607	132900	338679665	4455	4445	4455	4445	56
413	20240607	132800	338430725	4455	4455	4455	4455	20
414	20240607	132700	338341625	4455	4455	4455	4455	20
415	20240607	132600	338252525	4445	4455	4455	4445	501
416	20240607	132500	336023655	4465	4465	4465	4465	10
417	20240607	132400	335979005	4465	4465	4465	4465	16
418	20240607	132300	335907565	4465	4465	4465	4465	0
419	20240607	132200	335907565	4465	4450	4465	4450	295
420	20240607	132100	334594210	4450	4450	4450	4450	20
421	20240607	132000	334505210	4450	4450	4450	4450	16
422	20240607	131900	334434010	4450	4450	4450	4450	28
423	20240607	131800	334309410	4450	4450	4450	4450	20
424	20240607	131700	334220410	4450	4450	4450	4450	1
425	20240607	131600	334215960	4450	4450	4450	4445	37
426	20240607	131500	334051470	4450	4450	4450	4450	11
427	20240607	131400	334002520	4450	4450	4450	4450	18
428	20240607	131300	333922420	4450	4450	4450	4450	42
429	20240607	131200	333735520	4450	4450	4450	4450	37
430	20240607	131100	333570870	4450	4440	4450	4440	497
431	20240607	131000	331364100	4440	4450	4450	4440	49
432	20240607	130900	331146450	4440	4440	4440	4440	10
433	20240607	130800	331102050	4450	4445	4450	4445	81
434	20240607	130700	330741990	4445	4445	4445	4445	151
435	20240607	130600	330070795	4445	4445	4445	4445	466
436	20240607	130500	327999425	4445	4445	4445	4445	2
437	20240607	130400	327990535	4445	4445	4445	4445	24
438	20240607	130300	327883855	4445	4440	4445	4440	62
439	20240607	130200	327608475	4440	4440	4440	4440	290
440	20240607	130100	326320875	4440	4440	4440	4440	149
441	20240607	130000	325659315	4440	4440	4440	4440	10
442	20240607	125900	325614915	4440	4440	4440	4440	22
443	20240607	125800	325517235	4440	4440	4440	4440	23
444	20240607	125700	325415115	4440	4440	4440	4440	10
445	20240607	125600	325370715	4440	4440	4440	4440	1
446	20240607	125500	325366275	4440	4435	4440	4435	232
447	20240607	125400	324337305	4440	4440	4440	4440	22
448	20240607	125300	324239625	4440	4440	4440	4440	15
449	20240607	125200	324173025	4440	4440	4440	4440	25
450	20240607	125100	324062025	4430	4440	4440	4430	128
451	20240607	125000	323494515	4440	4440	4440	4440	31
452	20240607	124900	323356875	4440	4440	4440	4440	20
453	20240607	124800	323268075	4435	4440	4440	4435	961
454	20240607	124700	319005835	4435	4440	4440	4435	720
455	20240607	124600	315812535	4440	4440	4440	4440	540
456	20240607	124500	313414935	4435	4440	4440	4435	658
457	20240607	124400	310496700	4435	4435	4435	4435	0
458	20240607	124300	310496700	4435	4435	4435	4435	1
459	20240607	124200	310492265	4435	4435	4435	4435	1198
460	20240607	124100	305179135	4435	4435	4435	4435	0
461	20240607	124000	305179135	4435	4435	4435	4435	52
462	20240607	123900	304948515	4445	4445	4445	4440	202
463	20240607	123800	304051625	4440	4445	4445	4440	83
464	20240607	123700	303683045	4445	4445	4445	4445	12
465	20240607	123600	303629705	4445	4445	4445	4445	0
466	20240607	123500	303629705	4445	4445	4445	4445	4
467	20240607	123400	303611925	4445	4445	4445	4445	30
468	20240607	123300	303478575	4445	4445	4445	4445	4
469	20240607	123200	303460795	4445	4445	4445	4445	28
470	20240607	123100	303336335	4445	4440	4445	4435	1496
471	20240607	123000	296696920	4445	4445	4445	4445	24
472	20240607	122900	296590240	4445	4445	4445	4445	100
473	20240607	122800	296145740	4445	4445	4445	4445	10
474	20240607	122700	296101290	4445	4445	4445	4445	20
475	20240607	122600	296012390	4445	4445	4445	4445	4
476	20240607	122500	295994610	4445	4445	4445	4445	4
477	20240607	122400	295976830	4445	4445	4445	4445	30
478	20240607	122300	295843480	4445	4440	4445	4440	378
479	20240607	122200	294165060	4445	4445	4445	4440	88
480	20240607	122100	293774025	4440	4445	4445	4440	701
481	20240607	122000	290661580	4445	4445	4445	4445	23
482	20240607	121900	290559345	4440	4445	4445	4440	7
483	20240607	121800	290528255	4445	4445	4445	4440	242
484	20240607	121700	289453065	4445	4445	4445	4445	20
485	20240607	121600	289364165	4445	4445	4445	4445	10
486	20240607	121500	289319715	4445	4445	4445	4445	22
487	20240607	121400	289221925	4445	4445	4445	4445	21
488	20240607	121300	289128580	4445	4445	4445	4445	2
489	20240607	121200	289119690	4440	4440	4440	4440	995
490	20240607	121100	284701890	4440	4445	4445	4440	72
491	20240607	121000	284382160	4445	4445	4445	4445	1
492	20240607	120900	284377715	4445	4445	4445	4445	0
493	20240607	120800	284377715	4445	4445	4445	4445	50
494	20240607	120700	284155465	4445	4445	4445	4445	109
495	20240607	120600	283670960	4450	4450	4450	4450	0
496	20240607	120500	283670960	4450	4450	4450	4450	0
497	20240607	120400	283670960	4450	4450	4450	4450	7
498	20240607	120300	283639810	4450	4450	4450	4445	13
499	20240607	120200	283581980	4440	4450	4450	4440	744
500	20240607	120100	280275620	4440	4450	4450	4440	3754
501	20240607	120000	263590675	4460	4460	4460	4460	0
502	20240607	115900	263590675	4460	4460	4460	4460	0
503	20240607	115800	263590675	4460	4460	4460	4460	4
504	20240607	115700	263572835	4460	4460	4460	4455	22
505	20240607	115600	263474815	4450	4455	4455	4450	1100
506	20240607	115500	258579555	4460	4460	4460	4460	4
507	20240607	115400	258561715	4460	4455	4460	4455	53
508	20240607	115300	258325585	4460	4455	4460	4450	1877
509	20240607	115200	249961035	4460	4460	4460	4460	0
510	20240607	115100	249961035	4460	4460	4460	4460	16
511	20240607	115000	249889675	4465	4465	4465	4465	0
512	20240607	114900	249889675	4465	4465	4465	4465	0
513	20240607	114800	249889675	4465	4465	4465	4465	1
514	20240607	114700	249885210	4465	4465	4465	4465	0
515	20240607	114600	249885210	4465	4460	4465	4460	6
516	20240607	114500	249858430	4460	4460	4460	4460	2
517	20240607	114400	249849510	4460	4460	4460	4460	2
518	20240607	114300	249840590	4455	4450	4455	4450	504
519	20240607	114200	247597770	4450	4450	4450	4450	21
520	20240607	114100	247504320	4450	4450	4450	4450	203
521	20240607	114000	246600970	4450	4450	4450	4450	3
522	20240607	113900	246587620	4450	4450	4450	4450	0
523	20240607	113800	246587620	4450	4450	4450	4450	0
524	20240607	113700	246587620	4450	4450	4450	4450	220
525	20240607	113600	245608620	4450	4450	4450	4450	222
526	20240607	113500	244620720	4450	4455	4455	4450	365
527	20240607	113400	242995605	4455	4455	4455	4455	0
528	20240607	113300	242995605	4455	4455	4455	4455	200
529	20240607	113200	242104605	4455	4455	4455	4455	0
530	20240607	113100	242104605	4455	4460	4460	4455	3600
531	20240607	113000	226063100	4460	4460	4460	4460	0
532	20240607	112900	226063100	4460	4460	4460	4460	0
533	20240607	112800	226063100	4460	4470	4470	4460	301
534	20240607	112700	224720630	4460	4460	4460	4460	0
535	20240607	112600	224720630	4460	4460	4460	4460	0
536	20240607	112500	224720630	4460	4460	4460	4460	1
537	20240607	112400	224716170	4460	4460	4460	4460	140
538	20240607	112300	224091770	4470	4470	4470	4470	0
539	20240607	112200	224091770	4470	4470	4470	4470	6
540	20240607	112100	224064950	4470	4465	4470	4460	1453
541	20240607	112000	217580220	4470	4470	4470	4470	115
542	20240607	111900	217066170	4470	4470	4470	4470	190
543	20240607	111800	216216870	4470	4470	4470	4470	200
544	20240607	111700	215322870	4470	4470	4470	4470	101
545	20240607	111600	214871400	4465	4465	4465	4465	9
546	20240607	111500	214831215	4465	4470	4470	4465	191
547	20240607	111400	213978370	4470	4470	4470	4470	0
548	20240607	111300	213978370	4470	4470	4470	4470	0
549	20240607	111200	213978370	4470	4470	4470	4470	0
550	20240607	111100	213978370	4470	4470	4470	4470	100
551	20240607	111000	213531370	4465	4465	4465	4465	13
552	20240607	110900	213473325	4470	4470	4470	4470	23
553	20240607	110800	213370515	4470	4475	4475	4470	165
554	20240607	110700	212632960	4475	4475	4475	4475	210
555	20240607	110600	211693210	4475	4475	4475	4475	0
556	20240607	110500	211693210	4475	4475	4475	4475	13
557	20240607	110400	211635035	4475	4470	4475	4470	64
558	20240607	110300	211348835	4470	4470	4470	4470	369
559	20240607	110200	209699405	4470	4470	4470	4470	230
560	20240607	110100	208671305	4470	4470	4470	4470	383
561	20240607	110000	206959295	4470	4470	4470	4470	169
562	20240607	105900	206203865	4470	4470	4470	4470	3
563	20240607	105800	206190455	4460	4470	4470	4460	257
564	20240607	105700	205043905	4470	4470	4470	4470	39
565	20240607	105600	204869575	4470	4465	4470	4465	105
566	20240607	105500	204400735	4470	4470	4470	4470	0
567	20240607	105400	204400735	4470	4470	4470	4470	100
568	20240607	105300	203953735	4470	4470	4470	4470	1
569	20240607	105200	203949265	4470	4465	4470	4465	165
570	20240607	105100	203212035	4465	4465	4465	4465	3
571	20240607	105000	203198640	4455	4455	4455	4455	0
572	20240607	104900	203198640	4455	4470	4470	4455	635
573	20240607	104800	200362965	4470	4465	4470	4465	211
574	20240607	104700	199420845	4465	4455	4465	4455	259
575	20240607	104600	198265410	4465	4465	4470	4465	8
576	20240607	104500	198229685	4465	4465	4470	4455	294
577	20240607	104400	196917730	4470	4470	4470	4470	85
578	20240607	104300	196537780	4470	4470	4470	4470	50
579	20240607	104200	196314280	4470	4465	4470	4465	656
580	20240607	104100	193385225	4465	4460	4465	4460	3
581	20240607	104000	193371835	4455	4455	4455	4455	276
582	20240607	103900	192142255	4455	4450	4455	4450	211
583	20240607	103800	191203225	4450	4450	4450	4450	1
584	20240607	103700	191198775	4450	4450	4450	4450	1
585	20240607	103600	191194325	4450	4445	4450	4440	1003
586	20240607	103500	186738690	4445	4455	4455	4445	1058
587	20240607	103400	182033265	4460	4455	4465	4450	2113
588	20240607	103300	172629760	4465	4460	4465	4455	507
589	20240607	103200	170369925	4465	4465	4465	4460	139
590	20240607	103100	169749905	4470	4465	4470	4465	10
591	20240607	103000	169705240	4465	4470	4470	4465	535
592	20240607	102900	167316265	4470	4470	4470	4470	39
593	20240607	102800	167141935	4470	4470	4470	4470	2
594	20240607	102700	167132995	4470	4470	4470	4470	1
595	20240607	102600	167128525	4465	4475	4475	4465	7001
596	20240607	102500	135843980	4485	4485	4485	4485	0
597	20240607	102400	135843980	4485	4485	4485	4485	0
598	20240607	102300	135843980	4485	4485	4485	4485	0
599	20240607	102200	135843980	4485	4475	4485	4475	49
600	20240607	102100	135624665	4485	4485	4485	4485	130
601	20240607	102000	135041615	4485	4480	4485	4480	5
602	20240607	101900	135019195	4480	4475	4480	4475	4
603	20240607	101800	135001290	4480	4480	4480	4480	1
604	20240607	101700	134996810	4485	4485	4485	4485	0
605	20240607	101600	134996810	4485	4485	4485	4485	0
606	20240607	101500	134996810	4485	4485	4485	4480	17
607	20240607	101400	134920580	4485	4485	4485	4485	0
608	20240607	101300	134920580	4485	4485	4485	4485	0
609	20240607	101200	134920580	4485	4485	4485	4485	1
610	20240607	101100	134916095	4485	4485	4485	4485	272
611	20240607	101000	133696175	4485	4485	4485	4485	110
612	20240607	100900	133202825	4485	4485	4485	4485	24
613	20240607	100800	133095185	4485	4475	4485	4475	238
614	20240607	100700	132028115	4475	4480	4480	4475	174
615	20240607	100600	131248605	4480	4480	4480	4480	400
616	20240607	100500	129456605	4485	4485	4485	4485	2
617	20240607	100400	129447635	4485	4485	4485	4485	4
618	20240607	100300	129429695	4485	4480	4485	4480	149
619	20240607	100200	128762020	4480	4485	4485	4480	134
620	20240607	100100	128161690	4485	4485	4485	4485	4
621	20240607	100000	128143750	4485	4485	4485	4485	4
622	20240607	095900	128125810	4485	4485	4485	4485	0
623	20240607	095800	128125810	4485	4485	4485	4485	40
624	20240607	095700	127946410	4485	4480	4485	4480	214
625	20240607	095600	126987640	4480	4480	4480	4475	1195
626	20240607	095500	121638660	4480	4480	4480	4480	355
627	20240607	095400	120048260	4480	4480	4480	4480	640
628	20240607	095300	117181060	4480	4480	4480	4480	106
629	20240607	095200	116706180	4475	4480	4485	4475	1426
630	20240607	095100	110324195	4475	4480	4480	4475	561
631	20240607	095000	107811420	4480	4480	4480	4480	83
632	20240607	094900	107439580	4480	4480	4480	4480	4
633	20240607	094800	107421660	4480	4480	4480	4480	517
634	20240607	094700	105105500	4480	4485	4485	4480	696
635	20240607	094600	101986920	4485	4485	4490	4485	321
636	20240607	094500	100547215	4490	4490	4490	4490	0
637	20240607	094400	100547215	4490	4490	4490	4485	17
638	20240607	094300	100470905	4490	4490	4490	4490	5
639	20240607	094200	100448455	4490	4490	4490	4490	102
640	20240607	094100	99990475	4490	4490	4490	4490	0
641	20240607	094000	99990475	4490	4490	4490	4490	142
642	20240607	093900	99352895	4490	4490	4490	4490	15
643	20240607	093800	99285545	4490	4485	4490	4480	205
644	20240607	093700	98366375	4495	4495	4495	4495	5
645	20240607	093600	98343900	4495	4495	4495	4495	4
646	20240607	093500	98325920	4485	4485	4485	4485	0
647	20240607	093400	98325920	4485	4495	4495	4485	265
648	20240607	093300	97135240	4495	4485	4495	4485	213
649	20240607	093200	96179915	4485	4480	4485	4480	3
650	20240607	093100	96166465	4480	4490	4490	4480	4123
651	20240607	093000	77679365	4490	4490	4490	4490	52
652	20240607	092900	77445885	4490	4490	4490	4490	537
653	20240607	092800	75034755	4490	4490	4490	4490	1842
654	20240607	092700	66764175	4485	4490	4490	4485	419
655	20240607	092600	64884315	4490	4500	4500	4490	4449
656	20240607	092500	44892225	4500	4500	4500	4500	45
657	20240607	092400	44689725	4500	4500	4500	4495	123
658	20240607	092300	44136725	4500	4500	4500	4495	220
659	20240607	092200	43147750	4505	4505	4505	4505	0
660	20240607	092100	43147750	4505	4510	4510	4500	1486
661	20240607	092000	36460700	4505	4510	4510	4505	930
662	20240607	091900	32270990	4515	4515	4515	4515	4
663	20240607	091800	32252930	4515	4515	4515	4515	23
664	20240607	091700	32149085	4510	4515	4515	4510	264
665	20240607	091600	30958425	4515	4515	4515	4515	0
666	20240607	091500	30958425	4515	4515	4515	4515	5
667	20240607	091400	30935850	4515	4515	4515	4515	0
668	20240607	091300	30935850	4515	4510	4515	4510	106
669	20240607	091200	30457760	4515	4515	4515	4515	3
670	20240607	091100	30444215	4515	4510	4515	4510	232
671	20240607	091000	29397835	4515	4510	4515	4510	3115
672	20240607	090900	15349180	4510	4505	4510	4505	153
673	20240607	090800	14659900	4510	4505	4510	4505	22
674	20240607	090700	14560715	4505	4505	4505	4500	44
675	20240607	090600	14362500	4495	4505	4505	4495	659
676	20240607	090500	11396445	4505	4505	4505	4505	11
677	20240607	090400	11346890	4505	4510	4510	4505	114
678	20240607	090300	10833305	4510	4510	4510	4510	103
679	20240607	090200	10368775	4515	4515	4515	4515	357
680	20240607	090100	8756920	4520	4520	4520	4505	505
681	20240607	090000	6481820	4505	4475	4505	4475	1196