KissMeData/335810/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	211800	78480790	4390	4390	4390	4390	55
3	20240604	211700	78480790	4390	4390	4390	4390	0
4	20240604	211600	78480790	4390	4390	4390	4390	0
5	20240604	211500	78480790	4390	4390	4390	4390	0
6	20240604	211400	78480790	4390	4390	4390	4390	0
7	20240604	211300	78480790	4390	4390	4390	4390	0
8	20240604	211200	78480790	4390	4390	4390	4390	0
9	20240604	211100	78480790	4390	4390	4390	4390	0
10	20240604	211000	78480790	4390	4390	4390	4390	0
11	20240604	210900	78480790	4390	4390	4390	4390	0
12	20240604	210800	78480790	4390	4390	4390	4390	0
13	20240604	210700	78480790	4390	4390	4390	4390	0
14	20240604	210600	78480790	4390	4390	4390	4390	0
15	20240604	210500	78480790	4390	4390	4390	4390	0
16	20240604	210400	78480790	4390	4390	4390	4390	0
17	20240604	210300	78480790	4390	4390	4390	4390	0
18	20240604	210200	78480790	4390	4390	4390	4390	0
19	20240604	210100	78480790	4390	4390	4390	4390	0
20	20240604	210000	78480790	4390	4390	4390	4390	0
21	20240604	205900	78480790	4390	4390	4390	4390	0
22	20240604	205800	78480790	4390	4390	4390	4390	0
23	20240604	205700	78480790	4390	4390	4390	4390	0
24	20240604	205600	78480790	4390	4390	4390	4390	0
25	20240604	205500	78480790	4390	4390	4390	4390	0
26	20240604	205400	78480790	4390	4390	4390	4390	0
27	20240604	205300	78480790	4390	4390	4390	4390	0
28	20240604	205200	78480790	4390	4390	4390	4390	0
29	20240604	205100	78480790	4390	4390	4390	4390	0
30	20240604	205000	78480790	4390	4390	4390	4390	0
31	20240604	204900	78480790	4390	4390	4390	4390	0
32	20240604	204800	78480790	4390	4390	4390	4390	55
33	20240604	204700	78480790	4390	4390	4390	4390	0
34	20240604	204600	78480790	4390	4390	4390	4390	0
35	20240604	204500	78480790	4390	4390	4390	4390	0
36	20240604	204400	78480790	4390	4390	4390	4390	0
37	20240604	204300	78480790	4390	4390	4390	4390	0
38	20240604	204200	78480790	4390	4390	4390	4390	0
39	20240604	204100	78480790	4390	4390	4390	4390	0
40	20240604	204000	78480790	4390	4390	4390	4390	0
41	20240604	203900	78480790	4390	4390	4390	4390	0
42	20240604	203800	78480790	4390	4390	4390	4390	0
43	20240604	203700	78480790	4390	4390	4390	4390	0
44	20240604	203600	78480790	4390	4390	4390	4390	0
45	20240604	203500	78480790	4390	4390	4390	4390	0
46	20240604	203400	78480790	4390	4390	4390	4390	0
47	20240604	203300	78480790	4390	4390	4390	4390	0
48	20240604	203200	78480790	4390	4390	4390	4390	0
49	20240604	203100	78480790	4390	4390	4390	4390	0
50	20240604	203000	78480790	4390	4390	4390	4390	0
51	20240604	202900	78480790	4390	4390	4390	4390	0
52	20240604	202800	78480790	4390	4390	4390	4390	0
53	20240604	202700	78480790	4390	4390	4390	4390	0
54	20240604	202600	78480790	4390	4390	4390	4390	0
55	20240604	202500	78480790	4390	4390	4390	4390	0
56	20240604	202400	78480790	4390	4390	4390	4390	0
57	20240604	202300	78480790	4390	4390	4390	4390	0
58	20240604	202200	78480790	4390	4390	4390	4390	0
59	20240604	202100	78480790	4390	4390	4390	4390	0
60	20240604	202000	78480790	4390	4390	4390	4390	0
61	20240604	201900	78480790	4390	4390	4390	4390	0
62	20240604	201800	78480790	4390	4390	4390	4390	55
63	20240604	201700	78480790	4390	4390	4390	4390	0
64	20240604	201600	78480790	4390	4390	4390	4390	0
65	20240604	201500	78480790	4390	4390	4390	4390	0
66	20240604	201400	78480790	4390	4390	4390	4390	0
67	20240604	201300	78480790	4390	4390	4390	4390	0
68	20240604	201200	78480790	4390	4390	4390	4390	0
69	20240604	201100	78480790	4390	4390	4390	4390	0
70	20240604	201000	78480790	4390	4390	4390	4390	0
71	20240604	200900	78480790	4390	4390	4390	4390	0
72	20240604	200800	78480790	4390	4390	4390	4390	0
73	20240604	200700	78480790	4390	4390	4390	4390	0
74	20240604	200600	78480790	4390	4390	4390	4390	0
75	20240604	200500	78480790	4390	4390	4390	4390	0
76	20240604	200400	78480790	4390	4390	4390	4390	0
77	20240604	200300	78480790	4390	4390	4390	4390	0
78	20240604	200200	78480790	4390	4390	4390	4390	0
79	20240604	200100	78480790	4390	4390	4390	4390	0
80	20240604	200000	78480790	4390	4390	4390	4390	0
81	20240604	195900	78480790	4390	4390	4390	4390	0
82	20240604	195800	78480790	4390	4390	4390	4390	0
83	20240604	195700	78480790	4390	4390	4390	4390	0
84	20240604	195600	78480790	4390	4390	4390	4390	0
85	20240604	195500	78480790	4390	4390	4390	4390	0
86	20240604	195400	78480790	4390	4390	4390	4390	0
87	20240604	195300	78480790	4390	4390	4390	4390	0
88	20240604	195200	78480790	4390	4390	4390	4390	0
89	20240604	195100	78480790	4390	4390	4390	4390	0
90	20240604	195000	78480790	4390	4390	4390	4390	0
91	20240604	194900	78480790	4390	4390	4390	4390	0
92	20240604	194800	78480790	4390	4390	4390	4390	55
93	20240604	194700	78480790	4390	4390	4390	4390	0
94	20240604	194600	78480790	4390	4390	4390	4390	0
95	20240604	194500	78480790	4390	4390	4390	4390	0
96	20240604	194400	78480790	4390	4390	4390	4390	0
97	20240604	194300	78480790	4390	4390	4390	4390	0
98	20240604	194200	78480790	4390	4390	4390	4390	0
99	20240604	194100	78480790	4390	4390	4390	4390	0
100	20240604	194000	78480790	4390	4390	4390	4390	0
101	20240604	193900	78480790	4390	4390	4390	4390	0
102	20240604	193800	78480790	4390	4390	4390	4390	0
103	20240604	193700	78480790	4390	4390	4390	4390	0
104	20240604	193600	78480790	4390	4390	4390	4390	0
105	20240604	193500	78480790	4390	4390	4390	4390	0
106	20240604	193400	78480790	4390	4390	4390	4390	0
107	20240604	193300	78480790	4390	4390	4390	4390	0
108	20240604	193200	78480790	4390	4390	4390	4390	0
109	20240604	193100	78480790	4390	4390	4390	4390	0
110	20240604	193000	78480790	4390	4390	4390	4390	0
111	20240604	192900	78480790	4390	4390	4390	4390	0
112	20240604	192800	78480790	4390	4390	4390	4390	0
113	20240604	192700	78480790	4390	4390	4390	4390	0
114	20240604	192600	78480790	4390	4390	4390	4390	0
115	20240604	192500	78480790	4390	4390	4390	4390	0
116	20240604	192400	78480790	4390	4390	4390	4390	0
117	20240604	192300	78480790	4390	4390	4390	4390	0
118	20240604	192200	78480790	4390	4390	4390	4390	0
119	20240604	192100	78480790	4390	4390	4390	4390	0
120	20240604	192000	78480790	4390	4390	4390	4390	0
121	20240604	191900	78480790	4390	4390	4390	4390	0
122	20240604	191800	78480790	4390	4390	4390	4390	55
123	20240604	191700	78480790	4390	4390	4390	4390	0
124	20240604	191600	78480790	4390	4390	4390	4390	0
125	20240604	191500	78480790	4390	4390	4390	4390	0
126	20240604	191400	78480790	4390	4390	4390	4390	0
127	20240604	191300	78480790	4390	4390	4390	4390	0
128	20240604	191200	78480790	4390	4390	4390	4390	0
129	20240604	191100	78480790	4390	4390	4390	4390	0
130	20240604	191000	78480790	4390	4390	4390	4390	0
131	20240604	190900	78480790	4390	4390	4390	4390	0
132	20240604	190800	78480790	4390	4390	4390	4390	0
133	20240604	190700	78480790	4390	4390	4390	4390	0
134	20240604	190600	78480790	4390	4390	4390	4390	0
135	20240604	190500	78480790	4390	4390	4390	4390	0
136	20240604	190400	78480790	4390	4390	4390	4390	0
137	20240604	190300	78480790	4390	4390	4390	4390	0
138	20240604	190200	78480790	4390	4390	4390	4390	0
139	20240604	190100	78480790	4390	4390	4390	4390	0
140	20240604	190000	78480790	4390	4390	4390	4390	0
141	20240604	185900	78480790	4390	4390	4390	4390	0
142	20240604	185800	78480790	4390	4390	4390	4390	0
143	20240604	185700	78480790	4390	4390	4390	4390	0
144	20240604	185600	78480790	4390	4390	4390	4390	0
145	20240604	185500	78480790	4390	4390	4390	4390	0
146	20240604	185400	78480790	4390	4390	4390	4390	0
147	20240604	185300	78480790	4390	4390	4390	4390	0
148	20240604	185200	78480790	4390	4390	4390	4390	0
149	20240604	185100	78480790	4390	4390	4390	4390	0
150	20240604	185000	78480790	4390	4390	4390	4390	0
151	20240604	184900	78480790	4390	4390	4390	4390	0
152	20240604	184800	78480790	4390	4390	4390	4390	55
153	20240604	184700	78480790	4390	4390	4390	4390	0
154	20240604	184600	78480790	4390	4390	4390	4390	0
155	20240604	184500	78480790	4390	4390	4390	4390	0
156	20240604	184400	78480790	4390	4390	4390	4390	0
157	20240604	184300	78480790	4390	4390	4390	4390	0
158	20240604	184200	78480790	4390	4390	4390	4390	0
159	20240604	184100	78480790	4390	4390	4390	4390	0
160	20240604	184000	78480790	4390	4390	4390	4390	0
161	20240604	183900	78480790	4390	4390	4390	4390	0
162	20240604	183800	78480790	4390	4390	4390	4390	0
163	20240604	183700	78480790	4390	4390	4390	4390	0
164	20240604	183600	78480790	4390	4390	4390	4390	0
165	20240604	183500	78480790	4390	4390	4390	4390	0
166	20240604	183400	78480790	4390	4390	4390	4390	0
167	20240604	183300	78480790	4390	4390	4390	4390	0
168	20240604	183200	78480790	4390	4390	4390	4390	0
169	20240604	183100	78480790	4390	4390	4390	4390	0
170	20240604	183000	78480790	4390	4390	4390	4390	0
171	20240604	182900	78480790	4390	4390	4390	4390	0
172	20240604	182800	78480790	4390	4390	4390	4390	0
173	20240604	182700	78480790	4390	4390	4390	4390	0
174	20240604	182600	78480790	4390	4390	4390	4390	0
175	20240604	182500	78480790	4390	4390	4390	4390	0
176	20240604	182400	78480790	4390	4390	4390	4390	0
177	20240604	182300	78480790	4390	4390	4390	4390	0
178	20240604	182200	78480790	4390	4390	4390	4390	0
179	20240604	182100	78480790	4390	4390	4390	4390	0
180	20240604	182000	78480790	4390	4390	4390	4390	0
181	20240604	181900	78480790	4390	4390	4390	4390	0
182	20240604	181800	78480790	4390	4390	4390	4390	55
183	20240604	181700	78480790	4390	4390	4390	4390	0
184	20240604	181600	78480790	4390	4390	4390	4390	0
185	20240604	181500	78480790	4390	4390	4390	4390	0
186	20240604	181400	78480790	4390	4390	4390	4390	0
187	20240604	181300	78480790	4390	4390	4390	4390	0
188	20240604	181200	78480790	4390	4390	4390	4390	0
189	20240604	181100	78480790	4390	4390	4390	4390	0
190	20240604	181000	78480790	4390	4390	4390	4390	0
191	20240604	180900	78480790	4390	4390	4390	4390	0
192	20240604	180800	78480790	4390	4390	4390	4390	0
193	20240604	180700	78480790	4390	4390	4390	4390	0
194	20240604	180600	78480790	4390	4390	4390	4390	0
195	20240604	180500	78480790	4390	4390	4390	4390	0
196	20240604	180400	78480790	4390	4390	4390	4390	0
197	20240604	180300	78480790	4390	4390	4390	4390	0
198	20240604	180200	78480790	4390	4390	4390	4390	0
199	20240604	180100	78480790	4390	4390	4390	4390	0
200	20240604	180000	78480790	4390	4390	4390	4390	0
201	20240604	175900	78480790	4390	4390	4390	4390	0
202	20240604	175800	78480790	4390	4390	4390	4390	0
203	20240604	175700	78480790	4390	4390	4390	4390	0
204	20240604	175600	78480790	4390	4390	4390	4390	0
205	20240604	175500	78480790	4390	4390	4390	4390	0
206	20240604	175400	78480790	4390	4390	4390	4390	0
207	20240604	175300	78480790	4390	4390	4390	4390	0
208	20240604	175200	78480790	4390	4390	4390	4390	0
209	20240604	175100	78480790	4390	4390	4390	4390	0
210	20240604	175000	78480790	4390	4390	4390	4390	0
211	20240604	174900	78480790	4390	4390	4390	4390	0
212	20240604	174800	78480790	4390	4390	4390	4390	55
213	20240604	174700	78480790	4390	4390	4390	4390	0
214	20240604	174600	78480790	4390	4390	4390	4390	0
215	20240604	174500	78480790	4390	4390	4390	4390	0
216	20240604	174400	78480790	4390	4390	4390	4390	0
217	20240604	174300	78480790	4390	4390	4390	4390	0
218	20240604	174200	78480790	4390	4390	4390	4390	0
219	20240604	174100	78480790	4390	4390	4390	4390	0
220	20240604	174000	78480790	4390	4390	4390	4390	0
221	20240604	173900	78480790	4390	4390	4390	4390	0
222	20240604	173800	78480790	4390	4390	4390	4390	0
223	20240604	173700	78480790	4390	4390	4390	4390	0
224	20240604	173600	78480790	4390	4390	4390	4390	0
225	20240604	173500	78480790	4390	4390	4390	4390	0
226	20240604	173400	78480790	4390	4390	4390	4390	0
227	20240604	173300	78480790	4390	4390	4390	4390	0
228	20240604	173200	78480790	4390	4390	4390	4390	0
229	20240604	173100	78480790	4390	4390	4390	4390	0
230	20240604	173000	78480790	4390	4390	4390	4390	0
231	20240604	172900	78480790	4390	4390	4390	4390	0
232	20240604	172800	78480790	4390	4390	4390	4390	0
233	20240604	172700	78480790	4390	4390	4390	4390	0
234	20240604	172600	78480790	4390	4390	4390	4390	0
235	20240604	172500	78480790	4390	4390	4390	4390	0
236	20240604	172400	78480790	4390	4390	4390	4390	0
237	20240604	172300	78480790	4390	4390	4390	4390	0
238	20240604	172200	78480790	4390	4390	4390	4390	0
239	20240604	172100	78480790	4390	4390	4390	4390	0
240	20240604	172000	78480790	4390	4390	4390	4390	0
241	20240604	171900	78480790	4390	4390	4390	4390	0
242	20240604	171800	78480790	4390	4390	4390	4390	55
243	20240604	171700	78480790	4390	4390	4390	4390	0
244	20240604	171600	78480790	4390	4390	4390	4390	0
245	20240604	171500	78480790	4390	4390	4390	4390	0
246	20240604	171400	78480790	4390	4390	4390	4390	0
247	20240604	171300	78480790	4390	4390	4390	4390	0
248	20240604	171200	78480790	4390	4390	4390	4390	0
249	20240604	171100	78480790	4390	4390	4390	4390	0
250	20240604	171000	78480790	4390	4390	4390	4390	0
251	20240604	170900	78480790	4390	4390	4390	4390	0
252	20240604	170800	78480790	4390	4390	4390	4390	0
253	20240604	170700	78480790	4390	4390	4390	4390	0
254	20240604	170600	78480790	4390	4390	4390	4390	0
255	20240604	170500	78480790	4390	4390	4390	4390	0
256	20240604	170400	78480790	4390	4390	4390	4390	0
257	20240604	170300	78480790	4390	4390	4390	4390	0
258	20240604	170200	78480790	4390	4390	4390	4390	0
259	20240604	170100	78480790	4390	4390	4390	4390	0
260	20240604	170000	78480790	4390	4390	4390	4390	0
261	20240604	165900	78480790	4390	4390	4390	4390	0
262	20240604	165800	78480790	4390	4390	4390	4390	0
263	20240604	165700	78480790	4390	4390	4390	4390	0
264	20240604	165600	78480790	4390	4390	4390	4390	0
265	20240604	165500	78480790	4390	4390	4390	4390	0
266	20240604	165400	78480790	4390	4390	4390	4390	0
267	20240604	165300	78480790	4390	4390	4390	4390	0
268	20240604	165200	78480790	4390	4390	4390	4390	0
269	20240604	165100	78480790	4390	4390	4390	4390	0
270	20240604	165000	78480790	4390	4390	4390	4390	0
271	20240604	164900	78480790	4390	4390	4390	4390	0
272	20240604	164800	78480790	4390	4390	4390	4390	55
273	20240604	164700	78480790	4390	4390	4390	4390	0
274	20240604	164600	78480790	4390	4390	4390	4390	0
275	20240604	164500	78480790	4390	4390	4390	4390	0
276	20240604	164400	78480790	4390	4390	4390	4390	0
277	20240604	164300	78480790	4390	4390	4390	4390	0
278	20240604	164200	78480790	4390	4390	4390	4390	0
279	20240604	164100	78480790	4390	4390	4390	4390	0
280	20240604	164000	78480790	4390	4390	4390	4390	0
281	20240604	163900	78480790	4390	4390	4390	4390	0
282	20240604	163800	78480790	4390	4390	4390	4390	0
283	20240604	163700	78480790	4390	4390	4390	4390	0
284	20240604	163600	78480790	4390	4390	4390	4390	0
285	20240604	163500	78480790	4390	4390	4390	4390	0
286	20240604	163400	78480790	4390	4390	4390	4390	0
287	20240604	163300	78480790	4390	4390	4390	4390	0
288	20240604	163200	78480790	4390	4390	4390	4390	0
289	20240604	163100	78480790	4390	4390	4390	4390	0
290	20240604	163000	78480790	4390	4390	4390	4390	0
291	20240604	162900	78480790	4390	4390	4390	4390	0
292	20240604	162800	78480790	4390	4390	4390	4390	0
293	20240604	162700	78480790	4390	4390	4390	4390	0
294	20240604	162600	78480790	4390	4390	4390	4390	0
295	20240604	162500	78480790	4390	4390	4390	4390	0
296	20240604	162400	78480790	4390	4390	4390	4390	0
297	20240604	162300	78480790	4390	4390	4390	4390	0
298	20240604	162200	78480790	4390	4390	4390	4390	0
299	20240604	162100	78480790	4390	4390	4390	4390	0
300	20240604	162000	78480790	4390	4390	4390	4390	0
301	20240604	161900	78480790	4390	4390	4390	4390	0
302	20240604	161800	78480790	4390	4390	4390	4390	55
303	20240604	161700	78480790	4390	4390	4390	4390	0
304	20240604	161600	78480790	4390	4390	4390	4390	0
305	20240604	161500	78480790	4390	4390	4390	4390	0
306	20240604	161400	78480790	4390	4390	4390	4390	0
307	20240604	161300	78480790	4390	4390	4390	4390	0
308	20240604	161200	78480790	4390	4390	4390	4390	0
309	20240604	161100	78480790	4390	4390	4390	4390	0
310	20240604	161000	78480790	4390	4390	4390	4390	0
311	20240604	160900	78480790	4390	4390	4390	4390	0
312	20240604	160800	78480790	4390	4390	4390	4390	0
313	20240604	160700	78480790	4390	4390	4390	4390	0
314	20240604	160600	78480790	4390	4390	4390	4390	0
315	20240604	160500	78480790	4390	4390	4390	4390	0
316	20240604	160400	78480790	4390	4390	4390	4390	0
317	20240604	160300	78480790	4390	4390	4390	4390	0
318	20240604	160200	78480790	4390	4390	4390	4390	0
319	20240604	160100	78480790	4390	4390	4390	4390	0
320	20240604	160000	78480790	4390	4390	4390	4390	0
321	20240604	155900	78480790	4390	4390	4390	4390	0
322	20240604	155800	78480790	4390	4390	4390	4390	0
323	20240604	155700	78480790	4390	4390	4390	4390	0
324	20240604	155600	78480790	4390	4390	4390	4390	0
325	20240604	155500	78480790	4390	4390	4390	4390	0
326	20240604	155400	78480790	4390	4390	4390	4390	0
327	20240604	155300	78480790	4390	4390	4390	4390	0
328	20240604	155200	78480790	4390	4390	4390	4390	0
329	20240604	155100	78480790	4390	4390	4390	4390	0
330	20240604	155000	78480790	4390	4390	4390	4390	0
331	20240604	154900	78480790	4390	4390	4390	4390	0
332	20240604	154800	78480790	4390	4390	4390	4390	55
333	20240604	154700	78480790	4390	4390	4390	4390	0
334	20240604	154600	78480790	4390	4390	4390	4390	0
335	20240604	154500	78480790	4390	4390	4390	4390	0
336	20240604	154400	78480790	4390	4390	4390	4390	0
337	20240604	154300	78480790	4390	4390	4390	4390	0
338	20240604	154200	78480790	4390	4390	4390	4390	0
339	20240604	154100	78480790	4390	4390	4390	4390	0
340	20240604	154000	78480790	4390	4390	4390	4390	0
341	20240604	153900	78480790	4390	4390	4390	4390	0
342	20240604	153800	78480790	4390	4390	4390	4390	0
343	20240604	153700	78480790	4390	4390	4390	4390	0
344	20240604	153600	78480790	4390	4390	4390	4390	0
345	20240604	153500	78480790	4390	4390	4390	4390	0
346	20240604	153400	78480790	4390	4390	4390	4390	0
347	20240604	153300	78480790	4390	4390	4390	4390	0
348	20240604	153200	78480790	4390	4390	4390	4390	0
349	20240604	153100	78480790	4390	4390	4390	4390	0
350	20240604	153000	78480790	4390	4390	4390	4390	55
351	20240604	152900	78239340	4380	4380	4380	4380	0
352	20240604	152800	78239340	4380	4380	4380	4380	0
353	20240604	152700	78239340	4380	4380	4380	4380	0
354	20240604	152600	78239340	4380	4380	4380	4380	0
355	20240604	152500	78239340	4380	4380	4380	4380	0
356	20240604	152400	78239340	4380	4380	4380	4380	0
357	20240604	152300	78239340	4380	4380	4380	4380	0
358	20240604	152200	78239340	4380	4380	4380	4380	0
359	20240604	152100	78239340	4380	4380	4380	4380	0
360	20240604	152000	78239340	4380	4380	4380	4380	0
361	20240604	151900	78239340	4380	4380	4380	4380	0
362	20240604	151800	78239340	4380	4380	4380	4380	38
363	20240604	151700	78072900	4385	4385	4385	4385	0
364	20240604	151600	78072900	4385	4385	4385	4385	0
365	20240604	151500	78072900	4385	4390	4390	4385	5
366	20240604	151400	78050970	4385	4385	4385	4385	18
367	20240604	151300	77972040	4370	4370	4370	4370	0
368	20240604	151200	77972040	4370	4370	4370	4370	0
369	20240604	151100	77972040	4370	4370	4370	4370	0
370	20240604	151000	77972040	4370	4370	4370	4370	301
371	20240604	150900	76656670	4370	4370	4370	4370	0
372	20240604	150800	76656670	4370	4370	4370	4370	0
373	20240604	150700	76656670	4370	4370	4370	4370	100
374	20240604	150600	76219670	4390	4390	4390	4390	0
375	20240604	150500	76219670	4390	4390	4390	4390	0
376	20240604	150400	76219670	4390	4390	4390	4390	263
377	20240604	150300	75065100	4390	4390	4390	4390	202
378	20240604	150200	74178320	4390	4390	4390	4390	1
379	20240604	150100	74173930	4350	4350	4350	4350	0
380	20240604	150000	74173930	4350	4350	4350	4350	0
381	20240604	145900	74173930	4350	4350	4350	4350	0
382	20240604	145800	74173930	4350	4350	4350	4350	0
383	20240604	145700	74173930	4350	4365	4365	4350	1000
384	20240604	145600	69815120	4365	4365	4365	4365	0
385	20240604	145500	69815120	4365	4365	4365	4365	0
386	20240604	145400	69815120	4365	4365	4365	4365	0
387	20240604	145300	69815120	4365	4365	4365	4365	0
388	20240604	145200	69815120	4365	4365	4365	4365	42
389	20240604	145100	69631790	4370	4370	4370	4370	0
390	20240604	145000	69631790	4370	4370	4370	4370	0
391	20240604	144900	69631790	4370	4370	4370	4370	1
392	20240604	144800	69627420	4400	4400	4400	4400	0
393	20240604	144700	69627420	4400	4400	4400	4400	0
394	20240604	144600	69627420	4400	4400	4400	4400	1
395	20240604	144500	69623020	4400	4405	4405	4400	2
396	20240604	144400	69614215	4410	4410	4410	4410	0
397	20240604	144300	69614215	4410	4415	4415	4410	30
398	20240604	144200	69481855	4415	4415	4415	4415	3
399	20240604	144100	69468610	4415	4395	4415	4380	149
400	20240604	144000	68813380	4400	4410	4410	4400	74
401	20240604	143900	68487320	4405	4390	4405	4390	244
402	20240604	143800	67413540	4400	4390	4400	4385	389
403	20240604	143700	65705745	4395	4395	4395	4395	0
404	20240604	143600	65705745	4395	4395	4395	4395	0
405	20240604	143500	65705745	4395	4395	4395	4395	0
406	20240604	143400	65705745	4395	4395	4395	4395	0
407	20240604	143300	65705745	4395	4395	4395	4395	238
408	20240604	143200	64659735	4400	4380	4400	4380	273
409	20240604	143100	63461240	4380	4380	4380	4380	0
410	20240604	143000	63461240	4380	4380	4380	4380	0
411	20240604	142900	63461240	4380	4380	4380	4380	0
412	20240604	142800	63461240	4380	4380	4380	4380	20
413	20240604	142700	63373640	4385	4385	4385	4385	0
414	20240604	142600	63373640	4385	4385	4385	4385	0
415	20240604	142500	63373640	4385	4385	4385	4385	25
416	20240604	142400	63264015	4390	4390	4390	4390	0
417	20240604	142300	63264015	4390	4390	4390	4390	0
418	20240604	142200	63264015	4390	4390	4390	4390	0
419	20240604	142100	63264015	4390	4390	4390	4390	0
420	20240604	142000	63264015	4390	4390	4390	4390	2
421	20240604	141900	63255235	4400	4400	4400	4400	0
422	20240604	141800	63255235	4400	4400	4400	4400	0
423	20240604	141700	63255235	4400	4400	4400	4400	0
424	20240604	141600	63255235	4400	4400	4400	4400	0
425	20240604	141500	63255235	4400	4400	4400	4400	0
426	20240604	141400	63255235	4400	4400	4400	4400	0
427	20240604	141300	63255235	4400	4400	4400	4400	0
428	20240604	141200	63255235	4400	4400	4400	4400	0
429	20240604	141100	63255235	4400	4400	4400	4400	0
430	20240604	141000	63255235	4400	4400	4400	4400	0
431	20240604	140900	63255235	4400	4400	4400	4400	0
432	20240604	140800	63255235	4400	4400	4400	4400	0
433	20240604	140700	63255235	4400	4385	4400	4385	277
434	20240604	140600	62040575	4380	4380	4380	4380	0
435	20240604	140500	62040575	4380	4380	4380	4380	0
436	20240604	140400	62040575	4380	4380	4380	4380	0
437	20240604	140300	62040575	4380	4380	4380	4380	35
438	20240604	140200	61887275	4370	4370	4370	4370	0
439	20240604	140100	61887275	4370	4370	4370	4370	0
440	20240604	140000	61887275	4370	4370	4370	4370	0
441	20240604	135900	61887275	4370	4370	4370	4370	0
442	20240604	135800	61887275	4370	4370	4370	4370	0
443	20240604	135700	61887275	4370	4370	4370	4370	0
444	20240604	135600	61887275	4370	4370	4370	4370	0
445	20240604	135500	61887275	4370	4370	4370	4370	0
446	20240604	135400	61887275	4370	4370	4370	4370	0
447	20240604	135300	61887275	4370	4370	4370	4370	0
448	20240604	135200	61887275	4370	4370	4370	4370	0
449	20240604	135100	61887275	4370	4370	4370	4370	303
450	20240604	135000	60563165	4370	4370	4370	4370	0
451	20240604	134900	60563165	4370	4360	4370	4360	945
452	20240604	134800	56435165	4355	4355	4355	4355	0
453	20240604	134700	56435165	4355	4360	4360	4355	165
454	20240604	134600	55715840	4365	4365	4365	4365	0
455	20240604	134500	55715840	4365	4370	4370	4365	552
456	20240604	134400	53305855	4370	4375	4375	4370	1000
457	20240604	134300	48935600	4370	4370	4370	4370	0
458	20240604	134200	48935600	4370	4370	4370	4370	0
459	20240604	134100	48935600	4370	4370	4370	4370	0
460	20240604	134000	48935600	4370	4370	4370	4370	0
461	20240604	133900	48935600	4370	4370	4370	4370	0
462	20240604	133800	48935600	4370	4370	4370	4370	0
463	20240604	133700	48935600	4370	4370	4370	4370	0
464	20240604	133600	48935600	4370	4380	4380	4370	1153
465	20240604	133500	43889920	4380	4380	4380	4380	50
466	20240604	133400	43670920	4380	4380	4380	4380	50
467	20240604	133300	43451920	4380	4380	4380	4380	0
468	20240604	133200	43451920	4380	4380	4380	4380	0
469	20240604	133100	43451920	4380	4380	4380	4380	0
470	20240604	133000	43451920	4380	4380	4380	4380	0
471	20240604	132900	43451920	4380	4380	4380	4380	0
472	20240604	132800	43451920	4380	4380	4380	4380	0
473	20240604	132700	43451920	4380	4380	4380	4380	0
474	20240604	132600	43451920	4380	4380	4380	4380	0
475	20240604	132500	43451920	4380	4380	4380	4380	0
476	20240604	132400	43451920	4380	4380	4380	4380	0
477	20240604	132300	43451920	4380	4380	4380	4380	0
478	20240604	132200	43451920	4380	4380	4380	4380	0
479	20240604	132100	43451920	4380	4380	4380	4380	0
480	20240604	132000	43451920	4380	4380	4380	4380	0
481	20240604	131900	43451920	4380	4380	4380	4380	0
482	20240604	131800	43451920	4380	4380	4380	4380	0
483	20240604	131700	43451920	4380	4380	4380	4380	0
484	20240604	131600	43451920	4380	4380	4380	4380	0
485	20240604	131500	43451920	4380	4380	4380	4380	0
486	20240604	131400	43451920	4380	4380	4380	4380	0
487	20240604	131300	43451920	4380	4380	4380	4380	0
488	20240604	131200	43451920	4380	4380	4380	4380	0
489	20240604	131100	43451920	4380	4380	4380	4380	1
490	20240604	131000	43447540	4375	4375	4375	4375	0
491	20240604	130900	43447540	4375	4375	4375	4375	0
492	20240604	130800	43447540	4375	4375	4375	4375	0
493	20240604	130700	43447540	4375	4375	4375	4375	0
494	20240604	130600	43447540	4375	4375	4375	4375	0
495	20240604	130500	43447540	4375	4375	4375	4375	0
496	20240604	130400	43447540	4375	4375	4375	4375	2
497	20240604	130300	43438790	4375	4380	4380	4375	4
498	20240604	130200	43421280	4380	4380	4380	4380	0
499	20240604	130100	43421280	4380	4380	4380	4380	0
500	20240604	130000	43421280	4380	4380	4380	4380	0
501	20240604	125900	43421280	4380	4380	4380	4380	0
502	20240604	125800	43421280	4380	4380	4380	4380	0
503	20240604	125700	43421280	4380	4380	4380	4380	0
504	20240604	125600	43421280	4380	4380	4380	4380	0
505	20240604	125500	43421280	4380	4380	4380	4380	0
506	20240604	125400	43421280	4380	4380	4380	4380	0
507	20240604	125300	43421280	4380	4380	4380	4380	1
508	20240604	125200	43416900	4370	4370	4370	4370	0
509	20240604	125100	43416900	4370	4370	4370	4370	0
510	20240604	125000	43416900	4370	4370	4370	4370	0
511	20240604	124900	43416900	4370	4370	4370	4370	0
512	20240604	124800	43416900	4370	4370	4370	4370	70
513	20240604	124700	43111000	4380	4380	4380	4380	0
514	20240604	124600	43111000	4380	4380	4380	4380	0
515	20240604	124500	43111000	4380	4380	4380	4380	0
516	20240604	124400	43111000	4380	4380	4380	4380	0
517	20240604	124300	43111000	4380	4380	4380	4380	0
518	20240604	124200	43111000	4380	4380	4380	4380	0
519	20240604	124100	43111000	4380	4380	4380	4380	0
520	20240604	124000	43111000	4380	4380	4380	4380	0
521	20240604	123900	43111000	4380	4380	4380	4380	0
522	20240604	123800	43111000	4380	4380	4380	4380	0
523	20240604	123700	43111000	4380	4380	4380	4380	0
524	20240604	123600	43111000	4380	4380	4380	4380	0
525	20240604	123500	43111000	4380	4380	4380	4380	0
526	20240604	123400	43111000	4380	4380	4380	4380	0
527	20240604	123300	43111000	4380	4380	4380	4380	0
528	20240604	123200	43111000	4380	4380	4380	4380	50
529	20240604	123100	42892000	4380	4380	4380	4380	0
530	20240604	123000	42892000	4380	4380	4380	4380	50
531	20240604	122900	42673000	4385	4385	4385	4385	0
532	20240604	122800	42673000	4385	4385	4385	4385	0
533	20240604	122700	42673000	4385	4385	4385	4385	0
534	20240604	122600	42673000	4385	4385	4385	4385	0
535	20240604	122500	42673000	4385	4385	4385	4385	0
536	20240604	122400	42673000	4385	4385	4385	4385	0
537	20240604	122300	42673000	4385	4385	4385	4385	0
538	20240604	122200	42673000	4385	4385	4385	4385	0
539	20240604	122100	42673000	4385	4385	4385	4385	1
540	20240604	122000	42668615	4365	4365	4365	4365	0
541	20240604	121900	42668615	4365	4365	4365	4365	0
542	20240604	121800	42668615	4365	4365	4365	4365	0
543	20240604	121700	42668615	4365	4365	4365	4365	0
544	20240604	121600	42668615	4365	4365	4365	4365	0
545	20240604	121500	42668615	4365	4365	4365	4365	0
546	20240604	121400	42668615	4365	4365	4365	4365	0
547	20240604	121300	42668615	4365	4365	4365	4365	0
548	20240604	121200	42668615	4365	4365	4365	4365	0
549	20240604	121100	42668615	4365	4365	4365	4365	0
550	20240604	121000	42668615	4365	4380	4380	4365	1222
551	20240604	120900	37327090	4380	4380	4380	4380	0
552	20240604	120800	37327090	4380	4380	4380	4380	0
553	20240604	120700	37327090	4380	4380	4380	4380	0
554	20240604	120600	37327090	4380	4380	4380	4380	1
555	20240604	120500	37322710	4380	4380	4380	4380	0
556	20240604	120400	37322710	4380	4380	4380	4380	43
557	20240604	120300	37134370	4385	4385	4385	4385	0
558	20240604	120200	37134370	4385	4385	4385	4385	1
559	20240604	120100	37129985	4380	4380	4380	4380	0
560	20240604	120000	37129985	4380	4380	4380	4380	0
561	20240604	115900	37129985	4380	4380	4380	4380	58
562	20240604	115800	36875945	4380	4380	4380	4380	0
563	20240604	115700	36875945	4380	4380	4380	4380	0
564	20240604	115600	36875945	4380	4380	4380	4380	100
565	20240604	115500	36437945	4380	4380	4380	4380	0
566	20240604	115400	36437945	4380	4380	4380	4380	0
567	20240604	115300	36437945	4380	4380	4380	4380	0
568	20240604	115200	36437945	4380	4380	4380	4380	0
569	20240604	115100	36437945	4380	4380	4380	4380	0
570	20240604	115000	36437945	4380	4380	4380	4380	0
571	20240604	114900	36437945	4380	4380	4380	4380	0
572	20240604	114800	36437945	4380	4380	4380	4380	0
573	20240604	114700	36437945	4380	4380	4380	4380	0
574	20240604	114600	36437945	4380	4380	4380	4380	0
575	20240604	114500	36437945	4380	4380	4380	4380	0
576	20240604	114400	36437945	4380	4380	4380	4380	0
577	20240604	114300	36437945	4380	4380	4380	4380	0
578	20240604	114200	36437945	4380	4380	4380	4380	0
579	20240604	114100	36437945	4380	4380	4380	4380	0
580	20240604	114000	36437945	4380	4380	4380	4380	0
581	20240604	113900	36437945	4380	4380	4380	4380	0
582	20240604	113800	36437945	4380	4380	4380	4380	0
583	20240604	113700	36437945	4380	4380	4380	4380	0
584	20240604	113600	36437945	4380	4380	4380	4380	0
585	20240604	113500	36437945	4380	4380	4380	4380	0
586	20240604	113400	36437945	4380	4380	4380	4380	0
587	20240604	113300	36437945	4380	4380	4380	4380	0
588	20240604	113200	36437945	4380	4380	4380	4380	0
589	20240604	113100	36437945	4380	4380	4380	4380	0
590	20240604	113000	36437945	4380	4380	4380	4380	0
591	20240604	112900	36437945	4380	4380	4380	4380	0
592	20240604	112800	36437945	4380	4380	4380	4380	0
593	20240604	112700	36437945	4380	4380	4380	4380	0
594	20240604	112600	36437945	4380	4380	4380	4380	0
595	20240604	112500	36437945	4380	4380	4380	4380	0
596	20240604	112400	36437945	4380	4380	4380	4380	0
597	20240604	112300	36437945	4380	4380	4380	4380	1
598	20240604	112200	36433565	4390	4390	4390	4390	0
599	20240604	112100	36433565	4390	4390	4390	4390	0
600	20240604	112000	36433565	4390	4390	4390	4390	0
601	20240604	111900	36433565	4390	4390	4390	4390	0
602	20240604	111800	36433565	4390	4390	4390	4390	0
603	20240604	111700	36433565	4390	4390	4390	4390	0
604	20240604	111600	36433565	4390	4390	4390	4390	0
605	20240604	111500	36433565	4390	4390	4390	4390	0
606	20240604	111400	36433565	4390	4390	4390	4390	0
607	20240604	111300	36433565	4390	4390	4390	4390	0
608	20240604	111200	36433565	4390	4390	4390	4390	0
609	20240604	111100	36433565	4390	4390	4390	4390	0
610	20240604	111000	36433565	4390	4390	4390	4390	0
611	20240604	110900	36433565	4390	4390	4390	4390	0
612	20240604	110800	36433565	4390	4390	4390	4390	0
613	20240604	110700	36433565	4390	4390	4390	4390	1
614	20240604	110600	36429175	4380	4380	4380	4380	0
615	20240604	110500	36429175	4380	4380	4380	4380	203
616	20240604	110400	35540035	4375	4375	4375	4375	0
617	20240604	110300	35540035	4375	4375	4375	4375	0
618	20240604	110200	35540035	4375	4380	4380	4375	102
619	20240604	110100	35093285	4380	4385	4385	4380	200
620	20240604	110000	34217275	4395	4400	4400	4395	278
621	20240604	105900	32995460	4410	4410	4410	4410	1009
622	20240604	105800	28545770	4415	4415	4415	4415	0
623	20240604	105700	28545770	4415	4400	4415	4400	334
624	20240604	105600	27074990	4400	4400	4400	4400	3
625	20240604	105500	27061790	4410	4405	4410	4405	108
626	20240604	105400	26585690	4405	4395	4405	4395	1806
627	20240604	105300	18640685	4395	4390	4395	4390	65
628	20240604	105200	18355115	4395	4390	4395	4390	15
629	20240604	105100	18289260	4395	4395	4395	4395	0
630	20240604	105000	18289260	4395	4395	4395	4395	0
631	20240604	104900	18289260	4395	4395	4395	4395	0
632	20240604	104800	18289260	4395	4395	4395	4395	0
633	20240604	104700	18289260	4395	4395	4395	4395	0
634	20240604	104600	18289260	4395	4395	4395	4395	0
635	20240604	104500	18289260	4395	4395	4395	4395	0
636	20240604	104400	18289260	4395	4395	4395	4395	0
637	20240604	104300	18289260	4395	4395	4395	4395	0
638	20240604	104200	18289260	4395	4395	4395	4395	0
639	20240604	104100	18289260	4395	4395	4395	4395	1
640	20240604	104000	18284865	4390	4390	4390	4390	0
641	20240604	103900	18284865	4390	4390	4390	4390	0
642	20240604	103800	18284865	4390	4390	4390	4390	200
643	20240604	103700	17406865	4390	4390	4390	4390	0
644	20240604	103600	17406865	4390	4390	4390	4390	0
645	20240604	103500	17406865	4390	4390	4390	4390	0
646	20240604	103400	17406865	4390	4390	4390	4390	0
647	20240604	103300	17406865	4390	4390	4390	4390	0
648	20240604	103200	17406865	4390	4390	4390	4390	0
649	20240604	103100	17406865	4390	4390	4390	4390	6
650	20240604	103000	17380525	4395	4395	4395	4395	0
651	20240604	102900	17380525	4395	4395	4395	4395	0
652	20240604	102800	17380525	4395	4395	4395	4395	0
653	20240604	102700	17380525	4395	4395	4395	4395	0
654	20240604	102600	17380525	4395	4395	4395	4395	0
655	20240604	102500	17380525	4395	4395	4395	4395	0
656	20240604	102400	17380525	4395	4395	4395	4395	0
657	20240604	102300	17380525	4395	4395	4395	4395	0
658	20240604	102200	17380525	4395	4395	4395	4395	0
659	20240604	102100	17380525	4395	4395	4395	4395	0
660	20240604	102000	17380525	4395	4395	4395	4395	0
661	20240604	101900	17380525	4395	4395	4395	4395	4
662	20240604	101800	17362945	4395	4395	4395	4395	0
663	20240604	101700	17362945	4395	4395	4395	4395	0
664	20240604	101600	17362945	4395	4395	4395	4395	4
665	20240604	101500	17345365	4395	4395	4395	4395	0
666	20240604	101400	17345365	4395	4395	4395	4395	0
667	20240604	101300	17345365	4395	4395	4395	4395	4
668	20240604	101200	17327785	4390	4390	4390	4390	0
669	20240604	101100	17327785	4390	4390	4390	4390	0
670	20240604	101000	17327785	4390	4390	4390	4390	0
671	20240604	100900	17327785	4390	4395	4395	4390	5
672	20240604	100800	17305815	4395	4395	4395	4395	0
673	20240604	100700	17305815	4395	4395	4395	4395	0
674	20240604	100600	17305815	4395	4395	4395	4395	0
675	20240604	100500	17305815	4395	4395	4395	4395	4
676	20240604	100400	17288235	4395	4395	4395	4395	0
677	20240604	100300	17288235	4395	4395	4395	4395	0
678	20240604	100200	17288235	4395	4395	4395	4395	0
679	20240604	100100	17288235	4395	4395	4395	4395	4
680	20240604	100000	17270655	4395	4395	4395	4395	0
681	20240604	095900	17270655	4395	4395	4395	4395	2
682	20240604	095800	17261865	4400	4405	4405	4400	5
683	20240604	095700	17239845	4405	4405	4405	4405	1
684	20240604	095600	17235440	4405	4405	4405	4405	0
685	20240604	095500	17235440	4405	4405	4405	4405	4
686	20240604	095400	17217820	4405	4405	4405	4405	1
687	20240604	095300	17213415	4380	4380	4380	4380	0
688	20240604	095200	17213415	4380	4385	4385	4380	2
689	20240604	095100	17204650	4395	4410	4410	4395	6
690	20240604	095000	17178220	4410	4410	4410	4410	0
691	20240604	094900	17178220	4410	4405	4410	4405	7
692	20240604	094800	17147380	4410	4400	4410	4400	98
693	20240604	094700	16715555	4395	4400	4400	4395	3
694	20240604	094600	16702365	4380	4385	4385	4380	1441
695	20240604	094500	10383690	4385	4385	4385	4385	1
696	20240604	094400	10379305	4385	4385	4385	4385	5
697	20240604	094300	10357380	4385	4385	4385	4385	0
698	20240604	094200	10357380	4385	4385	4385	4385	2
699	20240604	094100	10348610	4385	4380	4385	4380	360
700	20240604	094000	8771230	4380	4380	4380	4380	5
701	20240604	093900	8749330	4380	4375	4380	4375	31
702	20240604	093800	8613615	4380	4380	4380	4380	72
703	20240604	093700	8298255	4380	4380	4380	4380	0
704	20240604	093600	8298255	4380	4380	4380	4380	0
705	20240604	093500	8298255	4380	4380	4380	4380	50
706	20240604	093400	8079255	4380	4380	4380	4380	0
707	20240604	093300	8079255	4380	4380	4380	4380	0
708	20240604	093200	8079255	4380	4380	4380	4380	0
709	20240604	093100	8079255	4380	4380	4380	4380	0
710	20240604	093000	8079255	4380	4380	4380	4380	0
711	20240604	092900	8079255	4380	4380	4380	4380	0
712	20240604	092800	8079255	4380	4380	4380	4380	0
713	20240604	092700	8079255	4380	4380	4380	4380	0
714	20240604	092600	8079255	4380	4335	4380	4335	7
715	20240604	092500	8048685	4335	4335	4335	4335	0
716	20240604	092400	8048685	4335	4335	4335	4335	0
717	20240604	092300	8048685	4335	4335	4335	4335	0
718	20240604	092200	8048685	4335	4335	4335	4335	0
719	20240604	092100	8048685	4335	4325	4335	4325	53
720	20240604	092000	7819200	4320	4310	4320	4310	65
721	20240604	091900	7538920	4310	4310	4310	4310	0
722	20240604	091800	7538920	4310	4310	4310	4310	2
723	20240604	091700	7530300	4310	4310	4310	4310	0
724	20240604	091600	7530300	4310	4320	4320	4310	200
725	20240604	091500	6668290	4310	4320	4320	4310	311
726	20240604	091400	5326330	4320	4320	4320	4320	0
727	20240604	091300	5326330	4320	4320	4320	4320	4
728	20240604	091200	5309050	4325	4325	4325	4325	0
729	20240604	091100	5309050	4325	4325	4325	4325	1
730	20240604	091000	5304725	4325	4325	4325	4325	2
731	20240604	090900	5296075	4325	4335	4335	4325	269
732	20240604	090800	4130030	4340	4340	4340	4340	1
733	20240604	090700	4125690	4340	4340	4340	4335	452
734	20240604	090600	2164760	4350	4350	4350	4350	0
735	20240604	090500	2164760	4350	4350	4350	4350	9
736	20240604	090400	2125610	4360	4385	4385	4360	283
737	20240604	090300	885410	4405	4410	4410	4405	201
738	20240604	090200	0	4380	4380	4380	4380	0
739	20240604	090100	0	4380	4380	4380	4380	0
740	20240604	090000	0	4380	4380	4380	4380	0