KissMeData/102260/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	201100	355721190	4465	4465	4465	4465	3960
3	20240607	201000	355721190	4465	4465	4465	4465	0
4	20240607	200900	355721190	4465	4465	4465	4465	0
5	20240607	200800	355721190	4465	4465	4465	4465	0
6	20240607	200700	355721190	4465	4465	4465	4465	0
7	20240607	200600	355721190	4465	4465	4465	4465	0
8	20240607	200500	355721190	4465	4465	4465	4465	0
9	20240607	200400	355721190	4465	4465	4465	4465	0
10	20240607	200300	355721190	4465	4465	4465	4465	0
11	20240607	200200	355721190	4465	4465	4465	4465	0
12	20240607	200100	355721190	4465	4465	4465	4465	0
13	20240607	200000	355721190	4465	4465	4465	4465	0
14	20240607	195900	355721190	4465	4465	4465	4465	0
15	20240607	195800	355721190	4465	4465	4465	4465	0
16	20240607	195700	355721190	4465	4465	4465	4465	0
17	20240607	195600	355721190	4465	4465	4465	4465	0
18	20240607	195500	355721190	4465	4465	4465	4465	0
19	20240607	195400	355721190	4465	4465	4465	4465	0
20	20240607	195300	355721190	4465	4465	4465	4465	0
21	20240607	195200	355721190	4465	4465	4465	4465	0
22	20240607	195100	355721190	4465	4465	4465	4465	0
23	20240607	195000	355721190	4465	4465	4465	4465	0
24	20240607	194900	355721190	4465	4465	4465	4465	0
25	20240607	194800	355721190	4465	4465	4465	4465	0
26	20240607	194700	355721190	4465	4465	4465	4465	0
27	20240607	194600	355721190	4465	4465	4465	4465	0
28	20240607	194500	355721190	4465	4465	4465	4465	0
29	20240607	194400	355721190	4465	4465	4465	4465	0
30	20240607	194300	355721190	4465	4465	4465	4465	0
31	20240607	194200	355721190	4465	4465	4465	4465	0
32	20240607	194100	355721190	4465	4465	4465	4465	3960
33	20240607	194000	355721190	4465	4465	4465	4465	0
34	20240607	193900	355721190	4465	4465	4465	4465	0
35	20240607	193800	355721190	4465	4465	4465	4465	0
36	20240607	193700	355721190	4465	4465	4465	4465	0
37	20240607	193600	355721190	4465	4465	4465	4465	0
38	20240607	193500	355721190	4465	4465	4465	4465	0
39	20240607	193400	355721190	4465	4465	4465	4465	0
40	20240607	193300	355721190	4465	4465	4465	4465	0
41	20240607	193200	355721190	4465	4465	4465	4465	0
42	20240607	193100	355721190	4465	4465	4465	4465	0
43	20240607	193000	355721190	4465	4465	4465	4465	0
44	20240607	192900	355721190	4465	4465	4465	4465	0
45	20240607	192800	355721190	4465	4465	4465	4465	0
46	20240607	192700	355721190	4465	4465	4465	4465	0
47	20240607	192600	355721190	4465	4465	4465	4465	0
48	20240607	192500	355721190	4465	4465	4465	4465	0
49	20240607	192400	355721190	4465	4465	4465	4465	0
50	20240607	192300	355721190	4465	4465	4465	4465	0
51	20240607	192200	355721190	4465	4465	4465	4465	0
52	20240607	192100	355721190	4465	4465	4465	4465	0
53	20240607	192000	355721190	4465	4465	4465	4465	0
54	20240607	191900	355721190	4465	4465	4465	4465	0
55	20240607	191800	355721190	4465	4465	4465	4465	0
56	20240607	191700	355721190	4465	4465	4465	4465	0
57	20240607	191600	355721190	4465	4465	4465	4465	0
58	20240607	191500	355721190	4465	4465	4465	4465	0
59	20240607	191400	355721190	4465	4465	4465	4465	0
60	20240607	191300	355721190	4465	4465	4465	4465	0
61	20240607	191200	355721190	4465	4465	4465	4465	0
62	20240607	191100	355721190	4465	4465	4465	4465	3960
63	20240607	191000	355721190	4465	4465	4465	4465	0
64	20240607	190900	355721190	4465	4465	4465	4465	0
65	20240607	190800	355721190	4465	4465	4465	4465	0
66	20240607	190700	355721190	4465	4465	4465	4465	0
67	20240607	190600	355721190	4465	4465	4465	4465	0
68	20240607	190500	355721190	4465	4465	4465	4465	0
69	20240607	190400	355721190	4465	4465	4465	4465	0
70	20240607	190300	355721190	4465	4465	4465	4465	0
71	20240607	190200	355721190	4465	4465	4465	4465	0
72	20240607	190100	355721190	4465	4465	4465	4465	0
73	20240607	190000	355721190	4465	4465	4465	4465	0
74	20240607	185900	355721190	4465	4465	4465	4465	0
75	20240607	185800	355721190	4465	4465	4465	4465	0
76	20240607	185700	355721190	4465	4465	4465	4465	0
77	20240607	185600	355721190	4465	4465	4465	4465	0
78	20240607	185500	355721190	4465	4465	4465	4465	0
79	20240607	185400	355721190	4465	4465	4465	4465	0
80	20240607	185300	355721190	4465	4465	4465	4465	0
81	20240607	185200	355721190	4465	4465	4465	4465	0
82	20240607	185100	355721190	4465	4465	4465	4465	0
83	20240607	185000	355721190	4465	4465	4465	4465	0
84	20240607	184900	355721190	4465	4465	4465	4465	0
85	20240607	184800	355721190	4465	4465	4465	4465	0
86	20240607	184700	355721190	4465	4465	4465	4465	0
87	20240607	184600	355721190	4465	4465	4465	4465	0
88	20240607	184500	355721190	4465	4465	4465	4465	0
89	20240607	184400	355721190	4465	4465	4465	4465	0
90	20240607	184300	355721190	4465	4465	4465	4465	0
91	20240607	184200	355721190	4465	4465	4465	4465	0
92	20240607	184100	355721190	4465	4465	4465	4465	3960
93	20240607	184000	355721190	4465	4465	4465	4465	0
94	20240607	183900	355721190	4465	4465	4465	4465	0
95	20240607	183800	355721190	4465	4465	4465	4465	0
96	20240607	183700	355721190	4465	4465	4465	4465	0
97	20240607	183600	355721190	4465	4465	4465	4465	0
98	20240607	183500	355721190	4465	4465	4465	4465	0
99	20240607	183400	355721190	4465	4465	4465	4465	0
100	20240607	183300	355721190	4465	4465	4465	4465	0
101	20240607	183200	355721190	4465	4465	4465	4465	0
102	20240607	183100	355721190	4465	4465	4465	4465	0
103	20240607	183000	355721190	4465	4465	4465	4465	0
104	20240607	182900	355721190	4465	4465	4465	4465	0
105	20240607	182800	355721190	4465	4465	4465	4465	0
106	20240607	182700	355721190	4465	4465	4465	4465	0
107	20240607	182600	355721190	4465	4465	4465	4465	0
108	20240607	182500	355721190	4465	4465	4465	4465	0
109	20240607	182400	355721190	4465	4465	4465	4465	0
110	20240607	182300	355721190	4465	4465	4465	4465	0
111	20240607	182200	355721190	4465	4465	4465	4465	0
112	20240607	182100	355721190	4465	4465	4465	4465	0
113	20240607	182000	355721190	4465	4465	4465	4465	0
114	20240607	181900	355721190	4465	4465	4465	4465	0
115	20240607	181800	355721190	4465	4465	4465	4465	0
116	20240607	181700	355721190	4465	4465	4465	4465	0
117	20240607	181600	355721190	4465	4465	4465	4465	0
118	20240607	181500	355721190	4465	4465	4465	4465	0
119	20240607	181400	355721190	4465	4465	4465	4465	0
120	20240607	181300	355721190	4465	4465	4465	4465	0
121	20240607	181200	355721190	4465	4465	4465	4465	0
122	20240607	181100	355721190	4465	4465	4465	4465	3960
123	20240607	181000	355721190	4465	4465	4465	4465	0
124	20240607	180900	355721190	4465	4465	4465	4465	0
125	20240607	180800	355721190	4465	4465	4465	4465	0
126	20240607	180700	355721190	4465	4465	4465	4465	0
127	20240607	180600	355721190	4465	4465	4465	4465	0
128	20240607	180500	355721190	4465	4465	4465	4465	0
129	20240607	180400	355721190	4465	4465	4465	4465	0
130	20240607	180300	355721190	4465	4465	4465	4465	0
131	20240607	180200	355721190	4465	4465	4465	4465	0
132	20240607	180100	355721190	4465	4465	4465	4465	0
133	20240607	180000	355721190	4465	4465	4465	4465	0
134	20240607	175900	355721190	4465	4465	4465	4465	0
135	20240607	175800	355721190	4465	4465	4465	4465	0
136	20240607	175700	355721190	4465	4465	4465	4465	0
137	20240607	175600	355721190	4465	4465	4465	4465	0
138	20240607	175500	355721190	4465	4465	4465	4465	0
139	20240607	175400	355721190	4465	4465	4465	4465	0
140	20240607	175300	355721190	4465	4465	4465	4465	0
141	20240607	175200	355721190	4465	4465	4465	4465	0
142	20240607	175100	355721190	4465	4465	4465	4465	0
143	20240607	175000	355721190	4465	4465	4465	4465	0
144	20240607	174900	355721190	4465	4465	4465	4465	0
145	20240607	174800	355721190	4465	4465	4465	4465	0
146	20240607	174700	355721190	4465	4465	4465	4465	0
147	20240607	174600	355721190	4465	4465	4465	4465	0
148	20240607	174500	355721190	4465	4465	4465	4465	0
149	20240607	174400	355721190	4465	4465	4465	4465	0
150	20240607	174300	355721190	4465	4465	4465	4465	0
151	20240607	174200	355721190	4465	4465	4465	4465	0
152	20240607	174100	355721190	4465	4465	4465	4465	3960
153	20240607	174000	355721190	4465	4465	4465	4465	0
154	20240607	173900	355721190	4465	4465	4465	4465	0
155	20240607	173800	355721190	4465	4465	4465	4465	0
156	20240607	173700	355721190	4465	4465	4465	4465	0
157	20240607	173600	355721190	4465	4465	4465	4465	0
158	20240607	173500	355721190	4465	4465	4465	4465	0
159	20240607	173400	355721190	4465	4465	4465	4465	0
160	20240607	173300	355721190	4465	4465	4465	4465	0
161	20240607	173200	355721190	4465	4465	4465	4465	0
162	20240607	173100	355721190	4465	4465	4465	4465	0
163	20240607	173000	355721190	4465	4465	4465	4465	0
164	20240607	172900	355721190	4465	4465	4465	4465	0
165	20240607	172800	355721190	4465	4465	4465	4465	0
166	20240607	172700	355721190	4465	4465	4465	4465	0
167	20240607	172600	355721190	4465	4465	4465	4465	0
168	20240607	172500	355721190	4465	4465	4465	4465	0
169	20240607	172400	355721190	4465	4465	4465	4465	0
170	20240607	172300	355721190	4465	4465	4465	4465	0
171	20240607	172200	355721190	4465	4465	4465	4465	0
172	20240607	172100	355721190	4465	4465	4465	4465	0
173	20240607	172000	355721190	4465	4465	4465	4465	0
174	20240607	171900	355721190	4465	4465	4465	4465	0
175	20240607	171800	355721190	4465	4465	4465	4465	0
176	20240607	171700	355721190	4465	4465	4465	4465	0
177	20240607	171600	355721190	4465	4465	4465	4465	0
178	20240607	171500	355721190	4465	4465	4465	4465	0
179	20240607	171400	355721190	4465	4465	4465	4465	0
180	20240607	171300	355721190	4465	4465	4465	4465	0
181	20240607	171200	355721190	4465	4465	4465	4465	0
182	20240607	171100	355721190	4465	4465	4465	4465	3960
183	20240607	171000	355721190	4465	4465	4465	4465	0
184	20240607	170900	355721190	4465	4465	4465	4465	0
185	20240607	170800	355721190	4465	4465	4465	4465	0
186	20240607	170700	355721190	4465	4465	4465	4465	0
187	20240607	170600	355721190	4465	4465	4465	4465	0
188	20240607	170500	355721190	4465	4465	4465	4465	0
189	20240607	170400	355721190	4465	4465	4465	4465	0
190	20240607	170300	355721190	4465	4465	4465	4465	0
191	20240607	170200	355721190	4465	4465	4465	4465	0
192	20240607	170100	355721190	4465	4465	4465	4465	0
193	20240607	170000	355721190	4465	4465	4465	4465	0
194	20240607	165900	355721190	4465	4465	4465	4465	0
195	20240607	165800	355721190	4465	4465	4465	4465	0
196	20240607	165700	355721190	4465	4465	4465	4465	0
197	20240607	165600	355721190	4465	4465	4465	4465	0
198	20240607	165500	355721190	4465	4465	4465	4465	0
199	20240607	165400	355721190	4465	4465	4465	4465	0
200	20240607	165300	355721190	4465	4465	4465	4465	0
201	20240607	165200	355721190	4465	4465	4465	4465	0
202	20240607	165100	355721190	4465	4465	4465	4465	0
203	20240607	165000	355721190	4465	4465	4465	4465	0
204	20240607	164900	355721190	4465	4465	4465	4465	0
205	20240607	164800	355721190	4465	4465	4465	4465	0
206	20240607	164700	355721190	4465	4465	4465	4465	0
207	20240607	164600	355721190	4465	4465	4465	4465	0
208	20240607	164500	355721190	4465	4465	4465	4465	0
209	20240607	164400	355721190	4465	4465	4465	4465	0
210	20240607	164300	355721190	4465	4465	4465	4465	0
211	20240607	164200	355721190	4465	4465	4465	4465	0
212	20240607	164100	355721190	4465	4465	4465	4465	3960
213	20240607	164000	355721190	4465	4465	4465	4465	0
214	20240607	163900	355721190	4465	4465	4465	4465	0
215	20240607	163800	355721190	4465	4465	4465	4465	0
216	20240607	163700	355721190	4465	4465	4465	4465	0
217	20240607	163600	355721190	4465	4465	4465	4465	0
218	20240607	163500	355721190	4465	4465	4465	4465	0
219	20240607	163400	355721190	4465	4465	4465	4465	0
220	20240607	163300	355721190	4465	4465	4465	4465	0
221	20240607	163200	355721190	4465	4465	4465	4465	0
222	20240607	163100	355721190	4465	4465	4465	4465	0
223	20240607	163000	355721190	4465	4465	4465	4465	0
224	20240607	162900	355721190	4465	4465	4465	4465	0
225	20240607	162800	355721190	4465	4465	4465	4465	0
226	20240607	162700	355721190	4465	4465	4465	4465	0
227	20240607	162600	355721190	4465	4465	4465	4465	0
228	20240607	162500	355721190	4465	4465	4465	4465	0
229	20240607	162400	355721190	4465	4465	4465	4465	0
230	20240607	162300	355721190	4465	4465	4465	4465	0
231	20240607	162200	355721190	4465	4465	4465	4465	0
232	20240607	162100	355721190	4465	4465	4465	4465	0
233	20240607	162000	355721190	4465	4465	4465	4465	0
234	20240607	161900	355721190	4465	4465	4465	4465	0
235	20240607	161800	355721190	4465	4465	4465	4465	0
236	20240607	161700	355721190	4465	4465	4465	4465	0
237	20240607	161600	355721190	4465	4465	4465	4465	0
238	20240607	161500	355721190	4465	4465	4465	4465	0
239	20240607	161400	355721190	4465	4465	4465	4465	0
240	20240607	161300	355721190	4465	4465	4465	4465	0
241	20240607	161200	355721190	4465	4465	4465	4465	0
242	20240607	161100	355721190	4465	4465	4465	4465	3960
243	20240607	161000	355721190	4465	4465	4465	4465	0
244	20240607	160900	355721190	4465	4465	4465	4465	0
245	20240607	160800	355721190	4465	4465	4465	4465	0
246	20240607	160700	355721190	4465	4465	4465	4465	0
247	20240607	160600	355721190	4465	4465	4465	4465	0
248	20240607	160500	355721190	4465	4465	4465	4465	0
249	20240607	160400	355721190	4465	4465	4465	4465	0
250	20240607	160300	355721190	4465	4465	4465	4465	0
251	20240607	160200	355721190	4465	4465	4465	4465	0
252	20240607	160100	355721190	4465	4465	4465	4465	0
253	20240607	160000	355721190	4465	4465	4465	4465	0
254	20240607	155900	355721190	4465	4465	4465	4465	0
255	20240607	155800	355721190	4465	4465	4465	4465	0
256	20240607	155700	355721190	4465	4465	4465	4465	0
257	20240607	155600	355721190	4465	4465	4465	4465	0
258	20240607	155500	355721190	4465	4465	4465	4465	0
259	20240607	155400	355721190	4465	4465	4465	4465	0
260	20240607	155300	355721190	4465	4465	4465	4465	0
261	20240607	155200	355721190	4465	4465	4465	4465	0
262	20240607	155100	355721190	4465	4465	4465	4465	0
263	20240607	155000	355721190	4465	4465	4465	4465	0
264	20240607	154900	355721190	4465	4465	4465	4465	0
265	20240607	154800	355721190	4465	4465	4465	4465	0
266	20240607	154700	355721190	4465	4465	4465	4465	0
267	20240607	154600	355721190	4465	4465	4465	4465	0
268	20240607	154500	355721190	4465	4465	4465	4465	0
269	20240607	154400	355721190	4465	4465	4465	4465	0
270	20240607	154300	355721190	4465	4465	4465	4465	0
271	20240607	154200	355721190	4465	4465	4465	4465	0
272	20240607	154100	355721190	4465	4465	4465	4465	3960
273	20240607	154000	355721190	4465	4465	4465	4465	0
274	20240607	153900	355721190	4465	4465	4465	4465	0
275	20240607	153800	355721190	4465	4465	4465	4465	0
276	20240607	153700	355721190	4465	4465	4465	4465	0
277	20240607	153600	355721190	4465	4465	4465	4465	0
278	20240607	153500	355721190	4465	4465	4465	4465	0
279	20240607	153400	355721190	4465	4465	4465	4465	0
280	20240607	153300	355721190	4465	4465	4465	4465	0
281	20240607	153200	355721190	4465	4465	4465	4465	0
282	20240607	153100	355721190	4465	4465	4465	4465	0
283	20240607	153000	355721190	4465	4465	4465	4465	3960
284	20240607	152900	338039790	4470	4470	4470	4470	0
285	20240607	152800	338039790	4470	4470	4470	4470	0
286	20240607	152700	338039790	4470	4470	4470	4470	0
287	20240607	152600	338039790	4470	4470	4470	4470	0
288	20240607	152500	338039790	4470	4470	4470	4470	0
289	20240607	152400	338039790	4470	4470	4470	4470	0
290	20240607	152300	338039790	4470	4470	4470	4470	0
291	20240607	152200	338039790	4470	4470	4470	4470	0
292	20240607	152100	338039790	4470	4470	4470	4470	0
293	20240607	152000	338039790	4470	4470	4470	4470	0
294	20240607	151900	338039790	4470	4470	4470	4465	1004
295	20240607	151800	333555075	4470	4480	4480	4470	14
296	20240607	151700	333492390	4470	4470	4470	4470	53
297	20240607	151600	333255480	4470	4470	4470	4470	125
298	20240607	151500	332696730	4470	4470	4470	4470	1
299	20240607	151400	332692260	4470	4470	4470	4470	85
300	20240607	151300	332312310	4470	4470	4470	4470	2
301	20240607	151200	332303370	4470	4475	4475	4470	858
302	20240607	151100	328464790	4475	4475	4475	4475	167
303	20240607	151000	327717465	4475	4475	4475	4475	3
304	20240607	150900	327704040	4480	4480	4480	4480	1
305	20240607	150800	327699560	4480	4485	4500	4480	7215
306	20240607	150700	295288960	4475	4475	4475	4475	10
307	20240607	150600	295244210	4475	4475	4475	4475	56
308	20240607	150500	294993610	4475	4475	4475	4475	2
309	20240607	150400	294984660	4475	4475	4475	4475	1
310	20240607	150300	294980185	4475	4465	4475	4465	164
311	20240607	150200	294246925	4465	4465	4465	4465	58
312	20240607	150100	293987955	4470	4465	4470	4465	345
313	20240607	150000	292445810	4465	4465	4465	4465	57
314	20240607	145900	292191305	4465	4465	4465	4465	2
315	20240607	145800	292182375	4465	4470	4470	4465	1952
316	20240607	145700	283462865	4470	4475	4475	4470	36
317	20240607	145600	283301920	4470	4470	4470	4470	1162
318	20240607	145500	278107780	4470	4470	4470	4470	2
319	20240607	145400	278098840	4470	4470	4470	4470	57
320	20240607	145300	277844050	4470	4470	4470	4470	2
321	20240607	145200	277835110	4470	4475	4475	4470	60
322	20240607	145100	277566850	4475	4475	4475	4475	112
323	20240607	145000	277065650	4475	4475	4475	4475	2
324	20240607	144900	277056700	4475	4475	4475	4475	3
325	20240607	144800	277043275	4475	4475	4475	4475	417
326	20240607	144700	275177200	4475	4480	4480	4475	35
327	20240607	144600	275020565	4475	4475	4475	4475	227
328	20240607	144500	274004740	4475	4475	4475	4475	58
329	20240607	144400	273745190	4475	4475	4475	4475	2
330	20240607	144300	273736240	4475	4475	4475	4475	1
331	20240607	144200	273731765	4475	4475	4475	4475	54
332	20240607	144100	273490115	4475	4475	4485	4475	1114
333	20240607	144000	268499395	4475	4475	4475	4475	1
334	20240607	143900	268494920	4475	4475	4475	4475	101
335	20240607	143800	268042945	4475	4475	4475	4475	58
336	20240607	143700	267783395	4475	4475	4475	4475	16
337	20240607	143600	267711795	4475	4475	4475	4475	1
338	20240607	143500	267707320	4475	4475	4475	4475	58
339	20240607	143400	267447770	4475	4470	4475	4470	3
340	20240607	143300	267434355	4470	4470	4470	4470	1
341	20240607	143200	267429885	4470	4470	4470	4470	80
342	20240607	143100	267072285	4480	4470	4480	4470	6
343	20240607	143000	267045435	4470	4470	4470	4470	1
344	20240607	142900	267040965	4475	4475	4480	4475	158
345	20240607	142800	266333905	4475	4475	4475	4475	2
346	20240607	142700	266324955	4475	4475	4475	4475	50
347	20240607	142600	266101205	4475	4475	4475	4475	71
348	20240607	142500	265783480	4475	4480	4480	4475	3
349	20240607	142400	265770050	4475	4475	4480	4475	8
350	20240607	142300	265734245	4475	4475	4475	4475	60
351	20240607	142200	265465745	4475	4475	4475	4475	16
352	20240607	142100	265394145	4480	4480	4480	4475	6
353	20240607	142000	265367280	4475	4475	4480	4475	63
354	20240607	141900	265085350	4475	4480	4480	4475	6
355	20240607	141800	265058485	4475	4475	4475	4475	5
356	20240607	141700	265036110	4475	4475	4475	4475	138
357	20240607	141600	264418560	4475	4475	4480	4475	8
358	20240607	141500	264382755	4475	4475	4475	4475	3
359	20240607	141400	264369330	4475	4475	4475	4475	61
360	20240607	141300	264096355	4475	4475	4475	4475	4
361	20240607	141200	264078455	4475	4480	4480	4475	46
362	20240607	141100	263872600	4475	4475	4475	4475	4
363	20240607	141000	263854700	4475	4475	4475	4475	60
364	20240607	140900	263586200	4475	4475	4480	4475	5
365	20240607	140800	263563820	4475	4475	4475	4475	206
366	20240607	140700	262641970	4475	4475	4480	4475	47
367	20240607	140600	262431640	4475	4475	4475	4475	7
368	20240607	140500	262400315	4475	4475	4475	4475	3
369	20240607	140400	262386890	4475	4475	4475	4475	61
370	20240607	140300	262113915	4475	4480	4480	4475	6
371	20240607	140200	262087060	4475	4475	4475	4475	7
372	20240607	140100	262055735	4475	4475	4475	4475	57
373	20240607	140000	261800660	4475	4475	4480	4475	7
374	20240607	135900	261769330	4475	4475	4475	4475	269
375	20240607	135800	260565555	4470	4470	4475	4470	63
376	20240607	135700	260283940	4470	4470	4470	4470	15
377	20240607	135600	260216890	4470	4470	4470	4470	80
378	20240607	135500	259859290	4470	4470	4470	4470	56
379	20240607	135400	259608970	4470	4470	4475	4470	11
380	20240607	135300	259559770	4470	4470	4470	4470	56
381	20240607	135200	259309450	4470	4470	4475	4470	74
382	20240607	135100	258978660	4470	4470	4470	4470	0
383	20240607	135000	258978660	4470	4470	4470	4470	1005
384	20240607	134900	254486310	4475	4470	4475	4470	58
385	20240607	134800	254227045	4470	4470	4470	4470	6
386	20240607	134700	254200225	4470	4470	4470	4470	0
387	20240607	134600	254200225	4470	4470	4470	4470	61
388	20240607	134500	253927555	4475	4475	4475	4475	1
389	20240607	134400	253923080	4470	4470	4470	4470	5
390	20240607	134300	253900730	4470	4465	4470	4465	289
391	20240607	134200	252609345	4465	4465	4465	4465	53
392	20240607	134100	252372700	4465	4470	4470	4465	88
393	20240607	134000	251979770	4465	4465	4465	4465	5
394	20240607	133900	251957445	4465	4465	4465	4465	57
395	20240607	133800	251702940	4465	4465	4470	4465	26
396	20240607	133700	251586750	4465	4465	4465	4465	64
397	20240607	133600	251300990	4465	4465	4470	4465	61
398	20240607	133500	251028620	4465	4465	4465	4465	0
399	20240607	133400	251028620	4465	4465	4465	4465	116
400	20240607	133300	250510680	4465	4470	4470	4465	3305
401	20240607	133200	235753830	4465	4470	4475	4465	923
402	20240607	133100	231628035	4470	4470	4470	4465	1080
403	20240607	133000	226800745	4470	4470	4470	4470	60
404	20240607	132900	226532545	4470	4470	4470	4470	0
405	20240607	132800	226532545	4470	4470	4470	4470	106
406	20240607	132700	226058725	4475	4470	4475	4470	94
407	20240607	132600	225638540	4470	4470	4470	4470	6
408	20240607	132500	225611720	4470	4470	4470	4470	85
409	20240607	132400	225231770	4470	4470	4470	4470	116
410	20240607	132300	224713250	4470	4475	4475	4470	201
411	20240607	132200	223814775	4470	4470	4470	4470	83
412	20240607	132100	223443765	4470	4470	4470	4470	118
413	20240607	132000	222916305	4470	4470	4470	4470	73
414	20240607	131900	222589995	4475	4475	4475	4475	1
415	20240607	131800	222585520	4470	4470	4470	4470	966
416	20240607	131700	218267500	4470	4470	4470	4470	108
417	20240607	131600	217784740	4470	4470	4470	4470	6
418	20240607	131500	217757920	4470	4470	4470	4470	10
419	20240607	131400	217713220	4475	4470	4475	4470	87
420	20240607	131300	217324325	4470	4470	4470	4470	0
421	20240607	131200	217324325	4470	4470	4470	4470	136
422	20240607	131100	216716405	4470	4470	4470	4470	0
423	20240607	131000	216716405	4470	4470	4475	4470	39
424	20240607	130900	216542070	4475	4475	4475	4475	1
425	20240607	130800	216537595	4470	4470	4470	4470	61
426	20240607	130700	216264925	4475	4475	4475	4475	0
427	20240607	130600	216264925	4475	4470	4475	4470	16
428	20240607	130500	216193350	4475	4475	4475	4475	32
429	20240607	130400	216050150	4475	4475	4475	4475	122
430	20240607	130300	215504200	4475	4475	4475	4475	10
431	20240607	130200	215459450	4475	4480	4480	4475	63
432	20240607	130100	215177520	4480	4480	4480	4480	1
433	20240607	130000	215173040	4475	4470	4475	4470	782
434	20240607	125900	211673620	4470	4470	4470	4470	55
435	20240607	125800	211427770	4470	4470	4470	4470	5
436	20240607	125700	211405420	4470	4475	4475	4470	2
437	20240607	125600	211396475	4470	4470	4470	4470	62
438	20240607	125500	211119335	4475	4475	4475	4475	10
439	20240607	125400	211074585	4470	4470	4470	4470	5
440	20240607	125300	211052235	4470	4470	4470	4470	55
441	20240607	125200	210806385	4470	4470	4475	4470	107
442	20240607	125100	210328090	4470	4470	4470	4470	0
443	20240607	125000	210328090	4470	4470	4470	4470	62
444	20240607	124900	210050950	4470	4470	4470	4470	0
445	20240607	124800	210050950	4470	4475	4475	4470	669
446	20240607	124700	207057205	4480	4475	4480	4475	61
447	20240607	124600	206784205	4475	4470	4475	4470	293
448	20240607	124500	205473055	4470	4470	4470	4470	0
449	20240607	124400	205473055	4470	4470	4470	4470	6
450	20240607	124300	205446235	4475	4470	4475	4470	973
451	20240607	124200	201096920	4465	4465	4465	4465	5
452	20240607	124100	201074595	4465	4465	4465	4465	111
453	20240607	124000	200578980	4465	4465	4470	4465	13
454	20240607	123900	200520900	4470	4470	4470	4470	508
455	20240607	123800	198250140	4465	4465	4465	4465	60
456	20240607	123700	197982240	4465	4465	4465	4465	0
457	20240607	123600	197982240	4465	4465	4465	4465	6
458	20240607	123500	197955450	4470	4470	4470	4470	2609
459	20240607	123400	186293220	4475	4470	4475	4470	61
460	20240607	123300	186020545	4470	4475	4475	4470	925
461	20240607	123200	181881675	4475	4475	4475	4475	6
462	20240607	123100	181854825	4480	4480	4480	4480	48
463	20240607	123000	181639785	4480	4475	4480	4475	6
464	20240607	122900	181612930	4475	4475	4475	4475	217
465	20240607	122800	180641855	4475	4475	4475	4475	94
466	20240607	122700	180221205	4475	4475	4475	4475	117
467	20240607	122600	179697630	4470	4475	4475	4470	6
468	20240607	122500	179670805	4475	4475	4475	4475	1
469	20240607	122400	179666330	4470	4470	4470	4470	6
470	20240607	122300	179639510	4470	4470	4470	4470	0
471	20240607	122200	179639510	4470	4470	4475	4470	88
472	20240607	122100	179246050	4480	4480	4480	4480	24
473	20240607	122000	179138530	4480	4470	4480	4470	7
474	20240607	121900	179107220	4480	4475	4480	4475	20
475	20240607	121800	179017625	4470	4470	4470	4470	4
476	20240607	121700	178999745	4480	4475	4480	4475	211
477	20240607	121600	178055515	4475	4470	4475	4470	64
478	20240607	121500	177769425	4470	4470	4470	4470	0
479	20240607	121400	177769425	4470	4470	4470	4470	5
480	20240607	121300	177747075	4475	4475	4475	4475	0
481	20240607	121200	177747075	4475	4470	4475	4470	13
482	20240607	121100	177688960	4475	4475	4475	4475	11
483	20240607	121000	177639735	4470	4470	4470	4470	61
484	20240607	120900	177367065	4475	4475	4475	4475	500
485	20240607	120800	175129565	4475	4470	4475	4470	11
486	20240607	120700	175080370	4475	4470	4475	4470	75
487	20240607	120600	174745020	4470	4470	4470	4470	6
488	20240607	120500	174718200	4470	4470	4470	4470	0
489	20240607	120400	174718200	4470	4470	4475	4470	63
490	20240607	120300	174436585	4470	4470	4470	4470	0
491	20240607	120200	174436585	4470	4470	4470	4470	5
492	20240607	120100	174414235	4475	4470	4475	4470	308
493	20240607	120000	173036210	4475	4470	4475	4470	506
494	20240607	115900	170771890	4475	4470	4475	4470	37
495	20240607	115800	170606495	4470	4470	4470	4470	4
496	20240607	115700	170588615	4470	4470	4470	4470	140
497	20240607	115600	169962815	4470	4470	4470	4470	6
498	20240607	115500	169935995	4475	4475	4475	4475	1
499	20240607	115400	169931520	4470	4470	4470	4470	62
500	20240607	115300	169654380	4470	4470	4470	4470	0
501	20240607	115200	169654380	4470	4470	4475	4470	15
502	20240607	115100	169587280	4475	4470	4475	4470	1923
503	20240607	115000	160991460	4475	4470	4475	4470	7
504	20240607	114900	160960165	4470	4470	4470	4470	0
505	20240607	114800	160960165	4470	4465	4470	4465	326
506	20240607	114700	159503255	4465	4465	4465	4465	35
507	20240607	114600	159346980	4465	4465	4470	4465	86
508	20240607	114500	158962985	4470	4470	4470	4470	23
509	20240607	114400	158860175	4470	4475	4475	4470	827
510	20240607	114300	155163480	4470	4470	4470	4470	26
511	20240607	114200	155047260	4470	4470	4475	4470	1308
512	20240607	114100	149200495	4470	4470	4470	4470	63
513	20240607	114000	148918885	4470	4475	4475	4470	34
514	20240607	113900	148766900	4475	4470	4475	4470	57
515	20240607	113800	148512100	4470	4475	4475	4470	826
516	20240607	113700	144819850	4475	4475	4475	4470	419
517	20240607	113600	142944965	4475	4475	4475	4475	364
518	20240607	113500	141316065	4475	4475	4475	4475	0
519	20240607	113400	141316065	4475	4475	4475	4475	37
520	20240607	113300	141150490	4475	4480	4480	4475	56
521	20240607	113200	140899885	4475	4475	4475	4475	71
522	20240607	113100	140582160	4475	4475	4475	4475	0
523	20240607	113000	140582160	4475	4475	4475	4475	630
524	20240607	112900	137762910	4475	4475	4475	4475	170
525	20240607	112800	137002160	4480	4475	4480	4475	8
526	20240607	112700	136966355	4475	4475	4475	4475	88
527	20240607	112600	136572555	4475	4475	4475	4475	1225
528	20240607	112500	131090680	4475	4475	4475	4475	0
529	20240607	112400	131090680	4475	4475	4480	4475	47
530	20240607	112300	130880350	4480	4480	4480	4480	10
531	20240607	112200	130835550	4475	4475	4480	4475	49
532	20240607	112100	130616150	4475	4475	4475	4475	122
533	20240607	112000	130070200	4475	4480	4480	4475	69
534	20240607	111900	129761420	4475	4475	4475	4475	25
535	20240607	111800	129649545	4475	4475	4475	4475	5
536	20240607	111700	129627170	4475	4475	4475	4475	116
537	20240607	111600	129108070	4475	4475	4475	4475	5
538	20240607	111500	129085695	4475	4475	4475	4475	40
539	20240607	111400	128906695	4470	4475	4475	4470	104
540	20240607	111300	128441785	4470	4470	4470	4470	0
541	20240607	111200	128441785	4470	4475	4475	4470	26
542	20240607	111100	128325440	4475	4480	4480	4475	150
543	20240607	111000	127654185	4480	4475	4480	4475	64
544	20240607	110900	127367485	4475	4475	4475	4475	553
545	20240607	110800	124892810	4475	4475	4475	4475	168
546	20240607	110700	124141010	4480	4480	4480	4480	0
547	20240607	110600	124141010	4480	4480	4480	4480	11
548	20240607	110500	124091730	4475	4485	4485	4475	3170
549	20240607	110400	109891040	4485	4480	4485	4480	136
550	20240607	110300	109281755	4490	4490	4490	4490	0
551	20240607	110200	109281755	4490	4490	4490	4490	1
552	20240607	110100	109277265	4490	4490	4490	4490	0
553	20240607	110000	109277265	4490	4490	4490	4490	0
554	20240607	105900	109277265	4490	4490	4490	4490	0
555	20240607	105800	109277265	4490	4490	4490	4490	0
556	20240607	105700	109277265	4490	4490	4490	4490	1
557	20240607	105600	109272775	4490	4490	4490	4490	1
558	20240607	105500	109268285	4490	4490	4490	4490	0
559	20240607	105400	109268285	4490	4490	4490	4490	0
560	20240607	105300	109268285	4490	4480	4490	4480	56
561	20240607	105200	109017395	4480	4485	4485	4480	14
562	20240607	105100	108954650	4485	4485	4485	4485	2529
563	20240607	105000	97612085	4485	4485	4485	4485	56
564	20240607	104900	97360925	4485	4485	4485	4485	21
565	20240607	104800	97266740	4485	4485	4485	4485	0
566	20240607	104700	97266740	4485	4485	4485	4485	267
567	20240607	104600	96069245	4485	4485	4485	4485	0
568	20240607	104500	96069245	4485	4485	4485	4485	0
569	20240607	104400	96069245	4485	4485	4485	4485	0
570	20240607	104300	96069245	4485	4485	4485	4485	56
571	20240607	104200	95818085	4485	4485	4485	4485	2
572	20240607	104100	95809115	4485	4485	4485	4485	20
573	20240607	104000	95719415	4485	4485	4485	4485	93
574	20240607	103900	95302310	4490	4490	4490	4490	1
575	20240607	103800	95297820	4485	4485	4485	4485	0
576	20240607	103700	95297820	4485	4485	4485	4485	126
577	20240607	103600	94732710	4485	4485	4490	4485	110
578	20240607	103500	94239235	4485	4485	4485	4485	0
579	20240607	103400	94239235	4485	4485	4485	4485	56
580	20240607	103300	93988075	4485	4485	4485	4485	8
581	20240607	103200	93952195	4485	4485	4490	4485	1120
582	20240607	103100	88923995	4485	4485	4485	4485	111
583	20240607	103000	88426160	4485	4485	4485	4485	0
584	20240607	102900	88426160	4485	4485	4485	4485	0
585	20240607	102800	88426160	4485	4485	4485	4485	56
586	20240607	102700	88175000	4490	4485	4490	4485	11
587	20240607	102600	88125660	4485	4485	4485	4485	0
588	20240607	102500	88125660	4485	4485	4485	4485	445
589	20240607	102400	86129835	4490	4490	4490	4490	0
590	20240607	102300	86129835	4490	4490	4490	4490	0
591	20240607	102200	86129835	4490	4490	4490	4490	0
592	20240607	102100	86129835	4490	4490	4490	4490	0
593	20240607	102000	86129835	4490	4490	4490	4490	7
594	20240607	101900	86098405	4490	4490	4490	4490	0
595	20240607	101800	86098405	4490	4490	4490	4490	111
596	20240607	101700	85600015	4485	4485	4485	4485	4
597	20240607	101600	85582075	4490	4490	4490	4490	5
598	20240607	101500	85559625	4490	4490	4490	4490	0
599	20240607	101400	85559625	4490	4490	4490	4485	63
600	20240607	101300	85276990	4485	4485	4485	4485	56
601	20240607	101200	85025830	4485	4490	4490	4485	507
602	20240607	101100	82751905	4490	4490	4490	4490	1
603	20240607	101000	82747415	4480	4480	4480	4480	168
604	20240607	100900	81994775	4485	4485	4485	4485	2019
605	20240607	100800	72939560	4495	4495	4495	4495	0
606	20240607	100700	72939560	4495	4485	4495	4485	100
607	20240607	100600	72491040	4485	4495	4495	4485	547
608	20240607	100500	70035260	4495	4495	4495	4495	0
609	20240607	100400	70035260	4495	4495	4495	4495	0
610	20240607	100300	70035260	4495	4495	4495	4495	1
611	20240607	100200	70030765	4490	4490	4490	4490	14
612	20240607	100100	69967905	4490	4490	4490	4490	0
613	20240607	100000	69967905	4490	4490	4490	4490	0
614	20240607	095900	69967905	4490	4485	4490	4485	135
615	20240607	095800	69362010	4490	4490	4490	4490	0
616	20240607	095700	69362010	4490	4490	4490	4490	511
617	20240607	095600	67067620	4490	4495	4495	4490	28
618	20240607	095500	66941890	4485	4490	4490	4485	2262
619	20240607	095400	56790225	4495	4495	4495	4495	112
620	20240607	095300	56286785	4495	4495	4495	4495	3
621	20240607	095200	56273300	4490	4490	4490	4490	2
622	20240607	095100	56264320	4495	4495	4495	4495	0
623	20240607	095000	56264320	4495	4495	4495	4495	10
624	20240607	094900	56219370	4495	4495	4495	4495	4
625	20240607	094800	56201390	4490	4490	4490	4490	0
626	20240607	094700	56201390	4490	4490	4490	4490	5
627	20240607	094600	56178940	4490	4490	4490	4490	51
628	20240607	094500	55949950	4490	4490	4490	4490	0
629	20240607	094400	55949950	4490	4490	4495	4490	92
630	20240607	094300	55536865	4490	4490	4490	4490	0
631	20240607	094200	55536865	4490	4490	4495	4490	67
632	20240607	094100	55236025	4490	4490	4490	4490	510
633	20240607	094000	52946125	4490	4495	4495	4490	33
634	20240607	093900	52797910	4495	4495	4495	4495	0
635	20240607	093800	52797910	4495	4495	4495	4495	0
636	20240607	093700	52797910	4495	4495	4495	4495	0
637	20240607	093600	52797910	4495	4495	4495	4495	120
638	20240607	093500	52258510	4495	4485	4495	4485	3392
639	20240607	093400	37031160	4485	4485	4485	4485	0
640	20240607	093300	37031160	4485	4485	4485	4485	0
641	20240607	093200	37031160	4485	4490	4490	4485	6
642	20240607	093100	37004240	4485	4485	4485	4485	0
643	20240607	093000	37004240	4485	4485	4485	4485	42
644	20240607	092900	36815870	4485	4485	4485	4485	0
645	20240607	092800	36815870	4485	4485	4485	4485	128
646	20240607	092700	36241790	4485	4485	4485	4485	27
647	20240607	092600	36120695	4485	4485	4485	4485	1561
648	20240607	092500	29119610	4485	4485	4485	4485	0
649	20240607	092400	29119610	4485	4485	4485	4485	41
650	20240607	092300	28935725	4495	4495	4495	4495	1
651	20240607	092200	28931230	4485	4485	4485	4485	45
652	20240607	092100	28729405	4485	4485	4485	4485	1
653	20240607	092000	28724920	4495	4490	4495	4490	210
654	20240607	091900	27781970	4495	4495	4495	4495	0
655	20240607	091800	27781970	4495	4495	4495	4495	1
656	20240607	091700	27777475	4495	4495	4495	4495	0
657	20240607	091600	27777475	4495	4490	4495	4490	199
658	20240607	091500	26883955	4490	4490	4490	4485	1005
659	20240607	091400	22376445	4490	4490	4490	4490	2
660	20240607	091300	22367465	4495	4495	4495	4495	0
661	20240607	091200	22367465	4495	4485	4495	4485	814
662	20240607	091100	18716600	4485	4485	4485	4485	106
663	20240607	091000	18241190	4495	4485	4495	4485	795
664	20240607	090900	14671405	4480	4485	4485	4480	200
665	20240607	090800	13774790	4490	4490	4490	4490	94
666	20240607	090700	13352730	4490	4485	4490	4485	147
667	20240607	090600	12692900	4490	4490	4490	4490	0
668	20240607	090500	12692900	4490	4490	4490	4490	106
669	20240607	090400	12216960	4480	4480	4480	4480	0
670	20240607	090300	12216960	4480	4480	4480	4480	0
671	20240607	090200	12216960	4480	4480	4480	4480	0
672	20240607	090100	12216960	4480	4480	4480	4480	0
673	20240607	090000	12216960	4480	4480	4480	4480	2727